todaydate,settledate,daystosettle,today_sp_price,settle_sp_price,optiontype,optionstrike,optionclosingprice,optionhighprice,optionlowprice,optionvol,optionopenint
20130709,20130726,17,1652.32,1690.47,put,1580,2.825,2.9,2.75,128,6258
20130709,20130726,17,1652.32,1690.47,put,1580,2.825,2.9,2.75,128,6258
20130709,20130726,17,1652.32,1690.47,call,1650,18,18.4,17.6,4278,5233
20130709,20130726,17,1652.32,1690.47,call,1650,18,18.4,17.6,4278,5233
20130710,20130726,16,1652.62,1690.47,put,1580,2.325,2.5,2.15,107,6316
20130710,20130726,16,1652.62,1690.47,put,1580,2.325,2.5,2.15,107,6316
20130710,20130726,16,1652.62,1690.47,call,1650,19.2,19.8,18.6,2009,5446
20130710,20130726,16,1652.62,1690.47,call,1650,19.2,19.8,18.6,2009,5446
20130711,20130726,15,1675.02,1690.47,put,1580,1.05,1.2,0.9,78,6329
20130711,20130726,15,1675.02,1690.47,put,1580,1.05,1.2,0.9,78,6329
20130711,20130726,15,1675.02,1690.47,put,1610,2.35,2.5,2.2,69,5993
20130711,20130726,15,1675.02,1690.47,put,1610,2.35,2.5,2.2,69,5993
20130711,20130726,15,1675.02,1690.47,call,1650,33.15,33.8,32.5,3315,6595
20130711,20130726,15,1675.02,1690.47,call,1650,33.15,33.8,32.5,3315,6595
20130711,20130726,15,1675.02,1690.47,call,1660,25.75,26.2,25.3,161,14363
20130711,20130726,15,1675.02,1690.47,call,1660,25.75,26.2,25.3,161,14363
20130711,20130726,15,1675.02,1690.47,call,1690,9.4,9.7,9.1,443,13596
20130711,20130726,15,1675.02,1690.47,call,1690,9.4,9.7,9.1,443,13596
20130715,20130726,11,1682.5,1690.47,put,1570,0.45,0.55,0.35,64,5404
20130715,20130726,11,1682.5,1690.47,put,1570,0.45,0.55,0.35,64,5404
20130715,20130726,11,1682.5,1690.47,put,1590,0.65,0.75,0.55,21,5225
20130715,20130726,11,1682.5,1690.47,put,1590,0.65,0.75,0.55,21,5225
20130715,20130726,11,1682.5,1690.47,put,1610,1.05,1.1,1,4594,5946
20130715,20130726,11,1682.5,1690.47,put,1610,1.05,1.1,1,4594,5946
20130715,20130726,11,1682.5,1690.47,call,1650,36.55,37.3,35.8,686,8598
20130715,20130726,11,1682.5,1690.47,put,1650,4.3,4.5,4.1,850,8708
20130715,20130726,11,1682.5,1690.47,call,1650,36.55,37.3,35.8,686,8598
20130715,20130726,11,1682.5,1690.47,put,1650,4.3,4.5,4.1,850,8708
20130715,20130726,11,1682.5,1690.47,call,1660,28.6,29.3,27.9,24,15203
20130715,20130726,11,1682.5,1690.47,call,1660,28.6,29.3,27.9,24,15203
20130715,20130726,11,1682.5,1690.47,call,1675,18.1,18.4,17.8,98,6317
20130715,20130726,11,1682.5,1690.47,call,1675,18.1,18.4,17.8,98,6317
20130715,20130726,11,1682.5,1690.47,call,1680,15.1,15.4,14.8,4782,5189
20130715,20130726,11,1682.5,1690.47,call,1680,15.1,15.4,14.8,4782,5189
20130715,20130726,11,1682.5,1690.47,call,1690,10.05,10.2,9.9,922,15314
20130715,20130726,11,1682.5,1690.47,call,1690,10.05,10.2,9.9,922,15314
20130715,20130726,11,1682.5,1690.47,call,1800,0.075,0.1,0.05,2,5551
20130715,20130726,11,1682.5,1690.47,call,1800,0.075,0.1,0.05,2,5551
20130716,20130726,10,1676.26,1690.47,put,1570,0.525,0.65,0.4,4537,5412
20130716,20130726,10,1676.26,1690.47,put,1570,0.525,0.65,0.4,4537,5412
20130716,20130726,10,1676.26,1690.47,put,1590,0.725,0.8,0.65,8733,5211
20130716,20130726,10,1676.26,1690.47,put,1590,0.725,0.8,0.65,8733,5211
20130716,20130726,10,1676.26,1690.47,put,1610,1.375,1.5,1.25,4877,5100
20130716,20130726,10,1676.26,1690.47,put,1610,1.375,1.5,1.25,4877,5100
20130716,20130726,10,1676.26,1690.47,call,1650,31.75,32.4,31.1,54,8971
20130716,20130726,10,1676.26,1690.47,put,1650,5.5,5.7,5.3,2694,8645
20130716,20130726,10,1676.26,1690.47,call,1650,31.75,32.4,31.1,54,8971
20130716,20130726,10,1676.26,1690.47,put,1650,5.5,5.7,5.3,2694,8645
20130716,20130726,10,1676.26,1690.47,call,1660,24.05,24.7,23.4,50,15210
20130716,20130726,10,1676.26,1690.47,call,1660,24.05,24.7,23.4,50,15210
20130716,20130726,10,1676.26,1690.47,call,1675,14.5,14.8,14.2,666,6309
20130716,20130726,10,1676.26,1690.47,call,1675,14.5,14.8,14.2,666,6309
20130716,20130726,10,1676.26,1690.47,call,1690,7.45,7.7,7.2,1488,15798
20130716,20130726,10,1676.26,1690.47,call,1690,7.45,7.7,7.2,1488,15798
20130717,20130726,9,1680.91,1690.47,put,1570,0.3,0.35,0.25,83,5500
20130717,20130726,9,1680.91,1690.47,put,1570,0.3,0.35,0.25,83,5500
20130717,20130726,9,1680.91,1690.47,put,1580,0.375,0.5,0.25,131,5073
20130717,20130726,9,1680.91,1690.47,put,1580,0.375,0.5,0.25,131,5073
20130717,20130726,9,1680.91,1690.47,put,1590,0.425,0.55,0.3,99,8689
20130717,20130726,9,1680.91,1690.47,put,1590,0.425,0.55,0.3,99,8689
20130717,20130726,9,1680.91,1690.47,put,1600,0.6,0.7,0.5,1204,5733
20130717,20130726,9,1680.91,1690.47,put,1600,0.6,0.7,0.5,1204,5733
20130717,20130726,9,1680.91,1690.47,put,1610,0.75,0.9,0.6,211,8826
20130717,20130726,9,1680.91,1690.47,put,1610,0.75,0.9,0.6,211,8826
20130717,20130726,9,1680.91,1690.47,call,1650,33.8,34.9,32.7,2107,9014
20130717,20130726,9,1680.91,1690.47,put,1650,3.55,3.7,3.4,2196,9609
20130717,20130726,9,1680.91,1690.47,call,1650,33.8,34.9,32.7,2107,9014
20130717,20130726,9,1680.91,1690.47,put,1650,3.55,3.7,3.4,2196,9609
20130717,20130726,9,1680.91,1690.47,call,1660,25.65,26.8,24.5,1,14579
20130717,20130726,9,1680.91,1690.47,call,1660,25.65,26.8,24.5,1,14579
20130717,20130726,9,1680.91,1690.47,call,1675,15.15,15.5,14.8,2172,6780
20130717,20130726,9,1680.91,1690.47,call,1675,15.15,15.5,14.8,2172,6780
20130717,20130726,9,1680.91,1690.47,call,1690,7.45,7.7,7.2,598,15936
20130717,20130726,9,1680.91,1690.47,call,1690,7.45,7.7,7.2,598,15936
20130717,20130726,9,1680.91,1690.47,call,1800,0.05,0.1,0,910,5577
20130717,20130726,9,1680.91,1690.47,call,1800,0.05,0.1,0,910,5577
20130718,20130726,8,1689.37,1690.47,put,1570,0.3,0.45,0.15,988,5444
20130718,20130726,8,1689.37,1690.47,put,1570,0.3,0.45,0.15,988,5444
20130718,20130726,8,1689.37,1690.47,put,1580,0.2,0.3,0.1,182,5113
20130718,20130726,8,1689.37,1690.47,put,1580,0.2,0.3,0.1,182,5113
20130718,20130726,8,1689.37,1690.47,put,1590,0.375,0.55,0.2,365,8747
20130718,20130726,8,1689.37,1690.47,put,1590,0.375,0.55,0.2,365,8747
20130718,20130726,8,1689.37,1690.47,put,1600,0.375,0.45,0.3,870,6197
20130718,20130726,8,1689.37,1690.47,put,1600,0.375,0.45,0.3,870,6197
20130718,20130726,8,1689.37,1690.47,put,1610,0.575,0.75,0.4,214,8896
20130718,20130726,8,1689.37,1690.47,put,1610,0.575,0.75,0.4,214,8896
20130718,20130726,8,1689.37,1690.47,put,1635,1.25,1.45,1.05,538,5119
20130718,20130726,8,1689.37,1690.47,put,1635,1.25,1.45,1.05,538,5119
20130718,20130726,8,1689.37,1690.47,call,1650,37.65,38.8,36.5,85,10311
20130718,20130726,8,1689.37,1690.47,put,1650,2.3,2.55,2.05,14942,11324
20130718,20130726,8,1689.37,1690.47,call,1650,37.65,38.8,36.5,85,10311
20130718,20130726,8,1689.37,1690.47,put,1650,2.3,2.55,2.05,14942,11324
20130718,20130726,8,1689.37,1690.47,call,1660,28.9,30,27.8,5035,14578
20130718,20130726,8,1689.37,1690.47,call,1660,28.9,30,27.8,5035,14578
20130718,20130726,8,1689.37,1690.47,call,1675,17.35,18.2,16.5,647,7628
20130718,20130726,8,1689.37,1690.47,put,1675,7.1,7.6,6.6,2023,6187
20130718,20130726,8,1689.37,1690.47,call,1675,17.35,18.2,16.5,647,7628
20130718,20130726,8,1689.37,1690.47,put,1675,7.1,7.6,6.6,2023,6187
20130718,20130726,8,1689.37,1690.47,call,1690,8.5,9,8,5913,15951
20130718,20130726,8,1689.37,1690.47,call,1690,8.5,9,8,5913,15951
20130718,20130726,8,1689.37,1690.47,call,1800,0.075,0.1,0.05,1698,6487
20130718,20130726,8,1689.37,1690.47,call,1800,0.075,0.1,0.05,1698,6487
20130719,20130726,7,1691.94,1690.47,put,1580,0.175,0.2,0.15,508,5223
20130719,20130726,7,1691.94,1690.47,put,1580,0.175,0.2,0.15,508,5223
20130719,20130726,7,1691.94,1690.47,put,1590,0.2,0.25,0.15,979,9059
20130719,20130726,7,1691.94,1690.47,put,1590,0.2,0.25,0.15,979,9059
20130719,20130726,7,1691.94,1690.47,put,1600,0.275,0.3,0.25,5796,6762
20130719,20130726,7,1691.94,1690.47,put,1600,0.275,0.3,0.25,5796,6762
20130719,20130726,7,1691.94,1690.47,put,1610,0.375,0.4,0.35,2768,8909
20130719,20130726,7,1691.94,1690.47,put,1610,0.375,0.4,0.35,2768,8909
20130719,20130726,7,1691.94,1690.47,put,1625,0.525,0.55,0.5,2663,9544
20130719,20130726,7,1691.94,1690.47,put,1625,0.525,0.55,0.5,2663,9544
20130719,20130726,7,1691.94,1690.47,put,1635,0.65,0.7,0.6,1736,5371
20130719,20130726,7,1691.94,1690.47,put,1635,0.65,0.7,0.6,1736,5371
20130719,20130726,7,1691.94,1690.47,put,1640,0.775,0.8,0.75,2808,5003
20130719,20130726,7,1691.94,1690.47,put,1640,0.775,0.8,0.75,2808,5003
20130719,20130726,7,1691.94,1690.47,put,1645,0.9,0.95,0.85,581,5028
20130719,20130726,7,1691.94,1690.47,put,1645,0.9,0.95,0.85,581,5028
20130719,20130726,7,1691.94,1690.47,call,1650,42.65,43.5,41.8,36,10333
20130719,20130726,7,1691.94,1690.47,put,1650,1.125,1.2,1.05,1644,22084
20130719,20130726,7,1691.94,1690.47,call,1650,42.65,43.5,41.8,36,10333
20130719,20130726,7,1691.94,1690.47,put,1650,1.125,1.2,1.05,1644,22084
20130719,20130726,7,1691.94,1690.47,call,1660,33.35,33.9,32.8,82,14416
20130719,20130726,7,1691.94,1690.47,call,1660,33.35,33.9,32.8,82,14416
20130719,20130726,7,1691.94,1690.47,put,1665,2.275,2.35,2.2,775,27479
20130719,20130726,7,1691.94,1690.47,put,1665,2.275,2.35,2.2,775,27479
20130719,20130726,7,1691.94,1690.47,call,1675,20.5,20.9,20.1,932,7847
20130719,20130726,7,1691.94,1690.47,put,1675,3.85,4,3.7,2348,7356
20130719,20130726,7,1691.94,1690.47,call,1675,20.5,20.9,20.1,932,7847
20130719,20130726,7,1691.94,1690.47,put,1675,3.85,4,3.7,2348,7356
20130719,20130726,7,1691.94,1690.47,put,1680,4.95,5.1,4.8,2243,14519
20130719,20130726,7,1691.94,1690.47,put,1680,4.95,5.1,4.8,2243,14519
20130719,20130726,7,1691.94,1690.47,call,1690,9.9,10,9.8,1357,16332
20130719,20130726,7,1691.94,1690.47,call,1690,9.9,10,9.8,1357,16332
20130719,20130726,7,1691.94,1690.47,call,1800,0.075,0.1,0.05,16188,7680
20130719,20130726,7,1691.94,1690.47,call,1800,0.075,0.1,0.05,16188,7680
20130722,20130726,4,1695.53,1690.47,put,1580,0.075,0.1,0.05,4,5595
20130722,20130726,4,1695.53,1690.47,put,1580,0.075,0.1,0.05,4,5595
20130722,20130726,4,1695.53,1690.47,put,1590,0.075,0.1,0.05,216,9665
20130722,20130726,4,1695.53,1690.47,put,1590,0.075,0.1,0.05,216,9665
20130722,20130726,4,1695.53,1690.47,put,1600,0.075,0.1,0.05,605,9605
20130722,20130726,4,1695.53,1690.47,put,1600,0.075,0.1,0.05,605,9605
20130722,20130726,4,1695.53,1690.47,put,1610,0.125,0.15,0.1,1667,9967
20130722,20130726,4,1695.53,1690.47,put,1610,0.125,0.15,0.1,1667,9967
20130722,20130726,4,1695.53,1690.47,put,1625,0.175,0.2,0.15,1717,11772
20130722,20130726,4,1695.53,1690.47,put,1625,0.175,0.2,0.15,1717,11772
20130722,20130726,4,1695.53,1690.47,put,1635,0.275,0.3,0.25,500,6757
20130722,20130726,4,1695.53,1690.47,put,1635,0.275,0.3,0.25,500,6757
20130722,20130726,4,1695.53,1690.47,put,1640,0.325,0.35,0.3,1669,7641
20130722,20130726,4,1695.53,1690.47,put,1640,0.325,0.35,0.3,1669,7641
20130722,20130726,4,1695.53,1690.47,put,1645,0.375,0.4,0.35,1007,5343
20130722,20130726,4,1695.53,1690.47,put,1645,0.375,0.4,0.35,1007,5343
20130722,20130726,4,1695.53,1690.47,call,1650,45.8,47.3,44.3,2,10340
20130722,20130726,4,1695.53,1690.47,put,1650,0.425,0.45,0.4,5251,22888
20130722,20130726,4,1695.53,1690.47,call,1650,45.8,47.3,44.3,2,10340
20130722,20130726,4,1695.53,1690.47,put,1650,0.425,0.45,0.4,5251,22888
20130722,20130726,4,1695.53,1690.47,call,1660,36.05,37.5,34.6,91,14400
20130722,20130726,4,1695.53,1690.47,call,1660,36.05,37.5,34.6,91,14400
20130722,20130726,4,1695.53,1690.47,put,1665,0.875,0.95,0.8,1220,28150
20130722,20130726,4,1695.53,1690.47,put,1665,0.875,0.95,0.8,1220,28150
20130722,20130726,4,1695.53,1690.47,call,1675,22.15,23.6,20.7,1244,7853
20130722,20130726,4,1695.53,1690.47,put,1675,1.9,2.1,1.7,3318,8329
20130722,20130726,4,1695.53,1690.47,call,1675,22.15,23.6,20.7,1244,7853
20130722,20130726,4,1695.53,1690.47,put,1675,1.9,2.1,1.7,3318,8329
20130722,20130726,4,1695.53,1690.47,put,1680,2.6,2.8,2.4,2518,15382
20130722,20130726,4,1695.53,1690.47,put,1680,2.6,2.8,2.4,2518,15382
20130722,20130726,4,1695.53,1690.47,call,1690,10.45,10.8,10.1,3690,16847
20130722,20130726,4,1695.53,1690.47,call,1690,10.45,10.8,10.1,3690,16847
20130722,20130726,4,1695.53,1690.47,call,1695,7.35,7.6,7.1,1520,5039
20130722,20130726,4,1695.53,1690.47,call,1695,7.35,7.6,7.1,1520,5039
20130722,20130726,4,1695.53,1690.47,call,1700,4.8,5,4.6,2116,5220
20130722,20130726,4,1695.53,1690.47,call,1700,4.8,5,4.6,2116,5220
20130722,20130726,4,1695.53,1690.47,call,1710,1.8,1.95,1.65,1354,5674
20130722,20130726,4,1695.53,1690.47,call,1710,1.8,1.95,1.65,1354,5674
20130722,20130726,4,1695.53,1690.47,call,1725,0.3,0.4,0.2,2795,5428
20130722,20130726,4,1695.53,1690.47,call,1725,0.3,0.4,0.2,2795,5428
20130722,20130726,4,1695.53,1690.47,call,1770,0.075,0.1,0.05,463,5022
20130722,20130726,4,1695.53,1690.47,call,1770,0.075,0.1,0.05,463,5022
20130722,20130726,4,1695.53,1690.47,call,1800,0.025,0.05,0,103,23007
20130722,20130726,4,1695.53,1690.47,call,1800,0.025,0.05,0,103,23007
20130723,20130726,3,1692.39,1690.47,put,1575,0.075,0.1,0.05,238,5316
20130723,20130726,3,1692.39,1690.47,put,1575,0.075,0.1,0.05,238,5316
20130723,20130726,3,1692.39,1690.47,put,1580,0.075,0.1,0.05,8,5595
20130723,20130726,3,1692.39,1690.47,put,1580,0.075,0.1,0.05,8,5595
20130723,20130726,3,1692.39,1690.47,put,1590,0.075,0.1,0.05,389,9532
20130723,20130726,3,1692.39,1690.47,put,1590,0.075,0.1,0.05,389,9532
20130723,20130726,3,1692.39,1690.47,put,1600,0.1,0.15,0.05,1408,9823
20130723,20130726,3,1692.39,1690.47,put,1600,0.1,0.15,0.05,1408,9823
20130723,20130726,3,1692.39,1690.47,put,1610,0.125,0.15,0.1,3268,10378
20130723,20130726,3,1692.39,1690.47,put,1610,0.125,0.15,0.1,3268,10378
20130723,20130726,3,1692.39,1690.47,put,1625,0.2,0.25,0.15,792,11844
20130723,20130726,3,1692.39,1690.47,put,1625,0.2,0.25,0.15,792,11844
20130723,20130726,3,1692.39,1690.47,put,1630,0.225,0.25,0.2,402,5255
20130723,20130726,3,1692.39,1690.47,put,1630,0.225,0.25,0.2,402,5255
20130723,20130726,3,1692.39,1690.47,put,1635,0.275,0.3,0.25,1784,6879
20130723,20130726,3,1692.39,1690.47,put,1635,0.275,0.3,0.25,1784,6879
20130723,20130726,3,1692.39,1690.47,put,1640,0.3,0.35,0.25,390,8722
20130723,20130726,3,1692.39,1690.47,put,1640,0.3,0.35,0.25,390,8722
20130723,20130726,3,1692.39,1690.47,put,1645,0.35,0.4,0.3,378,5795
20130723,20130726,3,1692.39,1690.47,put,1645,0.35,0.4,0.3,378,5795
20130723,20130726,3,1692.39,1690.47,call,1650,43.6,44.9,42.3,205,10339
20130723,20130726,3,1692.39,1690.47,put,1650,0.425,0.5,0.35,1518,25819
20130723,20130726,3,1692.39,1690.47,call,1650,43.6,44.9,42.3,205,10339
20130723,20130726,3,1692.39,1690.47,put,1650,0.425,0.5,0.35,1518,25819
20130723,20130726,3,1692.39,1690.47,call,1660,33.8,35.1,32.5,8,14380
20130723,20130726,3,1692.39,1690.47,put,1660,0.625,0.75,0.5,3048,6978
20130723,20130726,3,1692.39,1690.47,call,1660,33.8,35.1,32.5,8,14380
20130723,20130726,3,1692.39,1690.47,put,1660,0.625,0.75,0.5,3048,6978
20130723,20130726,3,1692.39,1690.47,put,1665,0.775,0.9,0.65,1170,28743
20130723,20130726,3,1692.39,1690.47,put,1665,0.775,0.9,0.65,1170,28743
20130723,20130726,3,1692.39,1690.47,call,1675,19.8,21,18.6,1710,8318
20130723,20130726,3,1692.39,1690.47,put,1675,1.725,2,1.45,2900,9209
20130723,20130726,3,1692.39,1690.47,call,1675,19.8,21,18.6,1710,8318
20130723,20130726,3,1692.39,1690.47,put,1675,1.725,2,1.45,2900,9209
20130723,20130726,3,1692.39,1690.47,put,1680,2.4,2.75,2.05,5095,15839
20130723,20130726,3,1692.39,1690.47,put,1680,2.4,2.75,2.05,5095,15839
20130723,20130726,3,1692.39,1690.47,call,1690,8.1,8.5,7.7,656,17525
20130723,20130726,3,1692.39,1690.47,call,1690,8.1,8.5,7.7,656,17525
20130723,20130726,3,1692.39,1690.47,call,1695,5.3,5.7,4.9,1984,5244
20130723,20130726,3,1692.39,1690.47,call,1695,5.3,5.7,4.9,1984,5244
20130723,20130726,3,1692.39,1690.47,call,1700,3.25,3.4,3.1,1836,6321
20130723,20130726,3,1692.39,1690.47,call,1700,3.25,3.4,3.1,1836,6321
20130723,20130726,3,1692.39,1690.47,call,1710,1.025,1.15,0.9,1148,5788
20130723,20130726,3,1692.39,1690.47,call,1710,1.025,1.15,0.9,1148,5788
20130723,20130726,3,1692.39,1690.47,call,1725,0.2,0.25,0.15,1168,6542
20130723,20130726,3,1692.39,1690.47,call,1725,0.2,0.25,0.15,1168,6542
20130723,20130726,3,1692.39,1690.47,call,1770,0.05,0.1,0,246,5439
20130723,20130726,3,1692.39,1690.47,call,1770,0.05,0.1,0,246,5439
20130723,20130726,3,1692.39,1690.47,call,1800,0.025,0.05,0,792,23110
20130723,20130726,3,1692.39,1690.47,call,1800,0.025,0.05,0,792,23110
20130724,20130726,2,1685.94,1690.47,put,1570,0.025,0.05,0,21,5970
20130724,20130726,2,1685.94,1690.47,put,1570,0.025,0.05,0,21,5970
20130724,20130726,2,1685.94,1690.47,put,1575,0.025,0.05,0,1589,5110
20130724,20130726,2,1685.94,1690.47,put,1575,0.025,0.05,0,1589,5110
20130724,20130726,2,1685.94,1690.47,put,1580,0.025,0.05,0,466,5598
20130724,20130726,2,1685.94,1690.47,put,1580,0.025,0.05,0,466,5598
20130724,20130726,2,1685.94,1690.47,put,1590,0.05,0.1,0,555,9713
20130724,20130726,2,1685.94,1690.47,put,1590,0.05,0.1,0,555,9713
20130724,20130726,2,1685.94,1690.47,put,1600,0.075,0.1,0.05,1008,11139
20130724,20130726,2,1685.94,1690.47,put,1600,0.075,0.1,0.05,1008,11139
20130724,20130726,2,1685.94,1690.47,put,1610,0.075,0.1,0.05,3508,12608
20130724,20130726,2,1685.94,1690.47,put,1610,0.075,0.1,0.05,3508,12608
20130724,20130726,2,1685.94,1690.47,put,1625,0.125,0.15,0.1,2873,12337
20130724,20130726,2,1685.94,1690.47,put,1625,0.125,0.15,0.1,2873,12337
20130724,20130726,2,1685.94,1690.47,put,1630,0.125,0.2,0.05,2072,5596
20130724,20130726,2,1685.94,1690.47,put,1630,0.125,0.2,0.05,2072,5596
20130724,20130726,2,1685.94,1690.47,put,1635,0.15,0.2,0.1,1712,7363
20130724,20130726,2,1685.94,1690.47,put,1635,0.15,0.2,0.1,1712,7363
20130724,20130726,2,1685.94,1690.47,put,1640,0.175,0.25,0.1,8315,7709
20130724,20130726,2,1685.94,1690.47,put,1640,0.175,0.25,0.1,8315,7709
20130724,20130726,2,1685.94,1690.47,put,1645,0.275,0.35,0.2,1749,5633
20130724,20130726,2,1685.94,1690.47,put,1645,0.275,0.35,0.2,1749,5633
20130724,20130726,2,1685.94,1690.47,call,1650,38.95,40,37.9,16,10246
20130724,20130726,2,1685.94,1690.47,put,1650,0.3,0.4,0.2,6740,26249
20130724,20130726,2,1685.94,1690.47,call,1650,38.95,40,37.9,16,10246
20130724,20130726,2,1685.94,1690.47,put,1650,0.3,0.4,0.2,6740,26249
20130724,20130726,2,1685.94,1690.47,call,1660,29.25,30.3,28.2,6032,14378
20130724,20130726,2,1685.94,1690.47,put,1660,0.55,0.65,0.45,4873,8146
20130724,20130726,2,1685.94,1690.47,call,1660,29.25,30.3,28.2,6032,14378
20130724,20130726,2,1685.94,1690.47,put,1660,0.55,0.65,0.45,4873,8146
20130724,20130726,2,1685.94,1690.47,put,1665,0.8,0.9,0.7,4776,29084
20130724,20130726,2,1685.94,1690.47,put,1665,0.8,0.9,0.7,4776,29084
20130724,20130726,2,1685.94,1690.47,call,1675,15.55,16.5,14.6,5512,8278
20130724,20130726,2,1685.94,1690.47,put,1675,1.85,2.05,1.65,6385,9726
20130724,20130726,2,1685.94,1690.47,call,1675,15.55,16.5,14.6,5662,8278
20130724,20130726,2,1685.94,1690.47,put,1675,1.85,2.05,1.65,6385,9726
20130724,20130726,2,1685.94,1690.47,put,1680,2.8,3,2.6,5730,15830
20130724,20130726,2,1685.94,1690.47,put,1680,2.8,3,2.6,5730,15830
20130724,20130726,2,1685.94,1690.47,call,1690,5,5.3,4.7,10167,17377
20130724,20130726,2,1685.94,1690.47,put,1690,6.15,6.3,6,4621,5376
20130724,20130726,2,1685.94,1690.47,call,1690,5,5.3,4.7,10167,17377
20130724,20130726,2,1685.94,1690.47,put,1690,6.15,6.3,6,4621,5376
20130724,20130726,2,1685.94,1690.47,call,1695,2.825,3.1,2.55,2538,5413
20130724,20130726,2,1685.94,1690.47,call,1695,2.825,3.1,2.55,2538,5413
20130724,20130726,2,1685.94,1690.47,call,1700,1.475,1.65,1.3,4429,6928
20130724,20130726,2,1685.94,1690.47,call,1700,1.475,1.65,1.3,4429,6928
20130724,20130726,2,1685.94,1690.47,call,1710,0.4,0.5,0.3,3346,5950
20130724,20130726,2,1685.94,1690.47,call,1710,0.4,0.5,0.3,3346,5950
20130724,20130726,2,1685.94,1690.47,call,1725,0.075,0.1,0.05,630,7332
20130724,20130726,2,1685.94,1690.47,call,1725,0.075,0.1,0.05,630,7332
20130724,20130726,2,1685.94,1690.47,call,1770,0.025,0.05,0,0,5545
20130724,20130726,2,1685.94,1690.47,call,1770,0.025,0.05,0,0,5545
20130724,20130726,2,1685.94,1690.47,call,1800,0.025,0.05,0,0,22856
20130724,20130726,2,1685.94,1690.47,call,1800,0.025,0.05,0,0,22856
20130715,20130802,18,1682.5,1709.67,put,1600,2.15,2.25,2.05,2585,5382
20130715,20130802,18,1682.5,1709.67,put,1600,2.15,2.25,2.05,2585,5382
20130716,20130802,17,1676.26,1709.67,put,1600,2.725,2.8,2.65,764,5133
20130716,20130802,17,1676.26,1709.67,put,1600,2.725,2.8,2.65,764,5133
20130716,20130802,17,1676.26,1709.67,put,1650,9.8,10,9.6,731,5010
20130716,20130802,17,1676.26,1709.67,put,1650,9.8,10,9.6,731,5010
20130717,20130802,16,1680.91,1709.67,put,1650,7.7,8,7.4,1138,5095
20130717,20130802,16,1680.91,1709.67,put,1650,7.7,8,7.4,1138,5095
20130717,20130802,16,1680.91,1709.67,put,1675,15.2,15.6,14.8,418,5310
20130717,20130802,16,1680.91,1709.67,put,1675,15.2,15.6,14.8,418,5310
20130718,20130802,15,1689.37,1709.67,put,1650,6.1,6.5,5.7,660,5947
20130718,20130802,15,1689.37,1709.67,put,1650,6.1,6.5,5.7,660,5947
20130718,20130802,15,1689.37,1709.67,put,1675,12.45,13,11.9,131,5724
20130718,20130802,15,1689.37,1709.67,put,1675,12.45,13,11.9,131,5724
20130719,20130802,14,1691.94,1709.67,put,1650,4.05,4.2,3.9,291,6398
20130719,20130802,14,1691.94,1709.67,put,1650,4.05,4.2,3.9,291,6398
20130719,20130802,14,1691.94,1709.67,put,1675,9.05,9.2,8.9,817,5710
20130719,20130802,14,1691.94,1709.67,put,1675,9.05,9.2,8.9,817,5710
20130719,20130802,14,1691.94,1709.67,call,1725,2.925,3,2.85,219,6413
20130719,20130802,14,1691.94,1709.67,call,1725,2.925,3,2.85,219,6413
20130719,20130802,14,1691.94,1709.67,call,1745,0.925,1,0.85,24,8685
20130719,20130802,14,1691.94,1709.67,call,1745,0.925,1,0.85,24,8685
20130719,20130802,14,1691.94,1709.67,call,1800,0.1,0.15,0.05,160,5091
20130719,20130802,14,1691.94,1709.67,call,1800,0.1,0.15,0.05,160,5091
20130722,20130802,11,1695.53,1709.67,put,1600,0.525,0.65,0.4,399,5095
20130722,20130802,11,1695.53,1709.67,put,1600,0.525,0.65,0.4,399,5095
20130722,20130802,11,1695.53,1709.67,put,1650,2.35,2.5,2.2,1318,6394
20130722,20130802,11,1695.53,1709.67,put,1650,2.35,2.5,2.2,1318,6394
20130722,20130802,11,1695.53,1709.67,put,1675,6,6.1,5.9,1940,6122
20130722,20130802,11,1695.53,1709.67,put,1675,6,6.1,5.9,1940,6122
20130722,20130802,11,1695.53,1709.67,call,1725,2.45,2.5,2.4,756,6411
20130722,20130802,11,1695.53,1709.67,call,1725,2.45,2.5,2.4,756,6411
20130722,20130802,11,1695.53,1709.67,call,1745,0.575,0.7,0.45,99,8704
20130722,20130802,11,1695.53,1709.67,call,1745,0.575,0.7,0.45,99,8704
20130722,20130802,11,1695.53,1709.67,call,1800,0.075,0.1,0.05,127,5204
20130722,20130802,11,1695.53,1709.67,call,1800,0.075,0.1,0.05,127,5204
20130723,20130802,10,1692.39,1709.67,put,1600,0.55,0.75,0.35,245,5387
20130723,20130802,10,1692.39,1709.67,put,1600,0.55,0.75,0.35,245,5387
20130723,20130802,10,1692.39,1709.67,put,1650,2.675,2.85,2.5,449,7134
20130723,20130802,10,1692.39,1709.67,put,1650,2.675,2.85,2.5,449,7134
20130723,20130802,10,1692.39,1709.67,put,1675,6.8,7,6.6,932,7007
20130723,20130802,10,1692.39,1709.67,put,1675,6.8,7,6.6,932,7007
20130723,20130802,10,1692.39,1709.67,call,1725,2.025,2.2,1.85,235,6622
20130723,20130802,10,1692.39,1709.67,call,1725,2.025,2.2,1.85,235,6622
20130723,20130802,10,1692.39,1709.67,call,1745,0.525,0.65,0.4,135,8763
20130723,20130802,10,1692.39,1709.67,call,1745,0.525,0.65,0.4,135,8763
20130723,20130802,10,1692.39,1709.67,call,1800,0.075,0.1,0.05,457,5331
20130723,20130802,10,1692.39,1709.67,call,1800,0.075,0.1,0.05,457,5331
20130724,20130802,9,1685.94,1709.67,put,1600,0.625,0.8,0.45,2761,5426
20130724,20130802,9,1685.94,1709.67,put,1600,0.625,0.8,0.45,2761,5426
20130724,20130802,9,1685.94,1709.67,call,1650,41.25,42.1,40.4,66,5020
20130724,20130802,9,1685.94,1709.67,put,1650,3.075,3.2,2.95,690,7395
20130724,20130802,9,1685.94,1709.67,call,1650,41.25,42.1,40.4,66,5020
20130724,20130802,9,1685.94,1709.67,put,1650,3.075,3.2,2.95,690,7395
20130724,20130802,9,1685.94,1709.67,put,1675,7.9,8.2,7.6,3120,7443
20130724,20130802,9,1685.94,1709.67,put,1675,7.9,8.2,7.6,3120,7443
20130724,20130802,9,1685.94,1709.67,call,1725,1.55,1.6,1.5,3047,6761
20130724,20130802,9,1685.94,1709.67,call,1725,1.55,1.6,1.5,3047,6761
20130724,20130802,9,1685.94,1709.67,call,1745,0.275,0.35,0.2,232,8869
20130724,20130802,9,1685.94,1709.67,call,1745,0.275,0.35,0.2,232,8869
20130724,20130802,9,1685.94,1709.67,call,1800,0.025,0.05,0,400,5737
20130724,20130802,9,1685.94,1709.67,call,1800,0.025,0.05,0,400,5737
20130725,20130802,8,1690.25,1709.67,put,1575,0.3,0.4,0.2,1079,5063
20130725,20130802,8,1690.25,1709.67,put,1575,0.3,0.4,0.2,1079,5063
20130725,20130802,8,1690.25,1709.67,put,1600,0.525,0.65,0.4,7147,7309
20130725,20130802,8,1690.25,1709.67,put,1600,0.525,0.65,0.4,7147,7309
20130725,20130802,8,1690.25,1709.67,call,1650,40.7,42.2,39.2,5,5020
20130725,20130802,8,1690.25,1709.67,put,1650,2.525,2.7,2.35,2220,7243
20130725,20130802,8,1690.25,1709.67,call,1650,40.7,42.2,39.2,5,5020
20130725,20130802,8,1690.25,1709.67,put,1650,2.525,2.7,2.35,2220,7243
20130725,20130802,8,1690.25,1709.67,put,1660,3.65,3.8,3.5,1302,5057
20130725,20130802,8,1690.25,1709.67,put,1660,3.65,3.8,3.5,1302,5057
20130725,20130802,8,1690.25,1709.67,call,1675,20.45,21,19.9,324,6074
20130725,20130802,8,1690.25,1709.67,put,1675,6.9,7.2,6.6,2048,7826
20130725,20130802,8,1690.25,1709.67,call,1675,20.45,21,19.9,324,6074
20130725,20130802,8,1690.25,1709.67,put,1675,6.9,7.2,6.6,2048,7826
20130725,20130802,8,1690.25,1709.67,call,1710,3.3,3.5,3.1,1770,7718
20130725,20130802,8,1690.25,1709.67,call,1710,3.3,3.5,3.1,1770,7718
20130725,20130802,8,1690.25,1709.67,call,1725,1.075,1.25,0.9,2469,9288
20130725,20130802,8,1690.25,1709.67,call,1725,1.075,1.25,0.9,2469,9288
20130725,20130802,8,1690.25,1709.67,call,1730,0.7,0.85,0.55,933,5487
20130725,20130802,8,1690.25,1709.67,call,1730,0.7,0.85,0.55,933,5487
20130725,20130802,8,1690.25,1709.67,call,1745,0.225,0.25,0.2,1129,9063
20130725,20130802,8,1690.25,1709.67,call,1745,0.225,0.25,0.2,1129,9063
20130725,20130802,8,1690.25,1709.67,call,1775,0.075,0.1,0.05,636,5633
20130725,20130802,8,1690.25,1709.67,call,1775,0.075,0.1,0.05,636,5633
20130725,20130802,8,1690.25,1709.67,call,1800,0.025,0.05,0,637,6135
20130725,20130802,8,1690.25,1709.67,call,1800,0.025,0.05,0,637,6135
20130726,20130802,7,1690.47,1709.67,put,1575,0.225,0.25,0.2,2453,5870
20130726,20130802,7,1690.47,1709.67,put,1575,0.225,0.25,0.2,2453,5870
20130726,20130802,7,1690.47,1709.67,put,1600,0.325,0.35,0.3,4165,12146
20130726,20130802,7,1690.47,1709.67,put,1600,0.325,0.35,0.3,4165,12146
20130726,20130802,7,1690.47,1709.67,call,1650,41.4,42.2,40.6,43,5023
20130726,20130802,7,1690.47,1709.67,put,1650,1.725,1.8,1.65,3851,8026
20130726,20130802,7,1690.47,1709.67,call,1650,41.4,42.2,40.6,43,5023
20130726,20130802,7,1690.47,1709.67,put,1650,1.725,1.8,1.65,3851,8026
20130726,20130802,7,1690.47,1709.67,put,1660,2.65,2.75,2.55,2108,5578
20130726,20130802,7,1690.47,1709.67,put,1660,2.65,2.75,2.55,2108,5578
20130726,20130802,7,1690.47,1709.67,call,1675,20.05,20.3,19.8,826,6192
20130726,20130802,7,1690.47,1709.67,put,1675,5.4,5.5,5.3,5440,9003
20130726,20130802,7,1690.47,1709.67,call,1675,20.05,20.3,19.8,826,6192
20130726,20130802,7,1690.47,1709.67,put,1675,5.4,5.5,5.3,5440,9003
20130726,20130802,7,1690.47,1709.67,call,1700,5.6,5.7,5.5,3891,5795
20130726,20130802,7,1690.47,1709.67,call,1700,5.6,5.7,5.5,3891,5795
20130726,20130802,7,1690.47,1709.67,call,1710,2.65,2.75,2.55,2072,8954
20130726,20130802,7,1690.47,1709.67,call,1710,2.65,2.75,2.55,2072,8954
20130726,20130802,7,1690.47,1709.67,call,1725,0.7,0.75,0.65,5934,10487
20130726,20130802,7,1690.47,1709.67,call,1725,0.7,0.75,0.65,5934,10487
20130726,20130802,7,1690.47,1709.67,call,1730,0.425,0.5,0.35,2440,5980
20130726,20130802,7,1690.47,1709.67,call,1730,0.425,0.5,0.35,2440,5980
20130726,20130802,7,1690.47,1709.67,call,1745,0.175,0.2,0.15,2049,9592
20130726,20130802,7,1690.47,1709.67,call,1745,0.175,0.2,0.15,2049,9592
20130726,20130802,7,1690.47,1709.67,call,1775,0.075,0.1,0.05,1112,5961
20130726,20130802,7,1690.47,1709.67,call,1775,0.075,0.1,0.05,1112,5961
20130726,20130802,7,1690.47,1709.67,call,1800,0.025,0.05,0,15,6670
20130726,20130802,7,1690.47,1709.67,call,1800,0.025,0.05,0,15,6670
20130729,20130802,4,1685.33,1709.67,put,1575,0.1,0.15,0.05,394,7792
20130729,20130802,4,1685.33,1709.67,put,1575,0.1,0.15,0.05,394,7792
20130729,20130802,4,1685.33,1709.67,put,1600,0.175,0.2,0.15,5567,15026
20130729,20130802,4,1685.33,1709.67,put,1600,0.175,0.2,0.15,5567,15026
20130729,20130802,4,1685.33,1709.67,put,1635,0.75,0.85,0.65,2243,5800
20130729,20130802,4,1685.33,1709.67,put,1635,0.75,0.85,0.65,2243,5800
20130729,20130802,4,1685.33,1709.67,call,1650,38.7,39.6,37.8,13,5023
20130729,20130802,4,1685.33,1709.67,put,1650,1.5,1.7,1.3,15773,10641
20130729,20130802,4,1685.33,1709.67,call,1650,38.7,39.6,37.8,13,5023
20130729,20130802,4,1685.33,1709.67,put,1650,1.5,1.7,1.3,15773,10641
20130729,20130802,4,1685.33,1709.67,put,1660,2.45,2.55,2.35,1257,6574
20130729,20130802,4,1685.33,1709.67,put,1660,2.45,2.55,2.35,1257,6574
20130729,20130802,4,1685.33,1709.67,call,1675,17.7,18.4,17,200,6296
20130729,20130802,4,1685.33,1709.67,put,1675,5.4,5.6,5.2,5878,8731
20130729,20130802,4,1685.33,1709.67,call,1675,17.7,18.4,17,200,6296
20130729,20130802,4,1685.33,1709.67,put,1675,5.4,5.6,5.2,5878,8731
20130729,20130802,4,1685.33,1709.67,put,1680,6.95,7,6.9,1835,5477
20130729,20130802,4,1685.33,1709.67,put,1680,6.95,7,6.9,1835,5477
20130729,20130802,4,1685.33,1709.67,call,1700,4.2,4.3,4.1,2211,7601
20130729,20130802,4,1685.33,1709.67,call,1700,4.2,4.3,4.1,2211,7601
20130729,20130802,4,1685.33,1709.67,call,1710,1.775,1.9,1.65,1648,9489
20130729,20130802,4,1685.33,1709.67,call,1710,1.775,1.9,1.65,1648,9489
20130729,20130802,4,1685.33,1709.67,call,1715,1.125,1.2,1.05,1593,5388
20130729,20130802,4,1685.33,1709.67,call,1715,1.125,1.2,1.05,1593,5388
20130729,20130802,4,1685.33,1709.67,call,1725,0.3,0.4,0.2,1137,10643
20130729,20130802,4,1685.33,1709.67,call,1725,0.3,0.4,0.2,1137,10643
20130729,20130802,4,1685.33,1709.67,call,1730,0.225,0.3,0.15,1795,7781
20130729,20130802,4,1685.33,1709.67,call,1730,0.225,0.3,0.15,1795,7781
20130729,20130802,4,1685.33,1709.67,call,1745,0.075,0.1,0.05,308,10135
20130729,20130802,4,1685.33,1709.67,call,1745,0.075,0.1,0.05,308,10135
20130729,20130802,4,1685.33,1709.67,call,1775,0.025,0.05,0,97,6402
20130729,20130802,4,1685.33,1709.67,call,1775,0.025,0.05,0,97,6402
20130729,20130802,4,1685.33,1709.67,call,1800,0.025,0.05,0,0,6687
20130729,20130802,4,1685.33,1709.67,call,1800,0.025,0.05,0,0,6687
20130730,20130802,3,1685.96,1709.67,put,1575,0.075,0.1,0.05,194,7897
20130730,20130802,3,1685.96,1709.67,put,1575,0.075,0.1,0.05,194,7897
20130730,20130802,3,1685.96,1709.67,put,1600,0.175,0.2,0.15,592,15756
20130730,20130802,3,1685.96,1709.67,put,1600,0.175,0.2,0.15,592,15756
20130730,20130802,3,1685.96,1709.67,put,1625,0.35,0.4,0.3,815,6457
20130730,20130802,3,1685.96,1709.67,put,1625,0.35,0.4,0.3,815,6457
20130730,20130802,3,1685.96,1709.67,put,1630,0.425,0.55,0.3,1050,11853
20130730,20130802,3,1685.96,1709.67,put,1630,0.425,0.55,0.3,1050,11853
20130730,20130802,3,1685.96,1709.67,put,1635,0.575,0.7,0.45,709,6488
20130730,20130802,3,1685.96,1709.67,put,1635,0.575,0.7,0.45,709,6488
20130730,20130802,3,1685.96,1709.67,call,1650,40.45,41.5,39.4,3,5022
20130730,20130802,3,1685.96,1709.67,put,1650,1.1,1.2,1,2654,20525
20130730,20130802,3,1685.96,1709.67,call,1650,40.45,41.5,39.4,3,5022
20130730,20130802,3,1685.96,1709.67,put,1650,1.1,1.2,1,2654,20525
20130730,20130802,3,1685.96,1709.67,put,1660,1.925,2.05,1.8,2289,7269
20130730,20130802,3,1685.96,1709.67,put,1660,1.925,2.05,1.8,2289,7269
20130730,20130802,3,1685.96,1709.67,call,1675,18.5,19.2,17.8,914,6551
20130730,20130802,3,1685.96,1709.67,put,1675,4.3,4.5,4.1,2209,10801
20130730,20130802,3,1685.96,1709.67,call,1675,18.5,19.2,17.8,914,6551
20130730,20130802,3,1685.96,1709.67,put,1675,4.3,4.5,4.1,2209,10801
20130730,20130802,3,1685.96,1709.67,put,1680,5.65,5.9,5.4,1031,5889
20130730,20130802,3,1685.96,1709.67,put,1680,5.65,5.9,5.4,1031,5889
20130730,20130802,3,1685.96,1709.67,call,1690,8.75,9.1,8.4,1637,5030
20130730,20130802,3,1685.96,1709.67,put,1690,9.45,9.8,9.1,1034,6098
20130730,20130802,3,1685.96,1709.67,call,1690,8.75,9.1,8.4,1637,5030
20130730,20130802,3,1685.96,1709.67,put,1690,9.45,9.8,9.1,1034,6098
20130730,20130802,3,1685.96,1709.67,call,1700,4.35,4.7,4,3947,7981
20130730,20130802,3,1685.96,1709.67,call,1700,4.35,4.7,4,3947,7981
20130730,20130802,3,1685.96,1709.67,call,1710,1.775,1.9,1.65,2636,9734
20130730,20130802,3,1685.96,1709.67,call,1710,1.775,1.9,1.65,2636,9734
20130730,20130802,3,1685.96,1709.67,call,1715,1.125,1.25,1,768,6290
20130730,20130802,3,1685.96,1709.67,call,1715,1.125,1.25,1,768,6290
20130730,20130802,3,1685.96,1709.67,call,1725,0.325,0.4,0.25,3180,11026
20130730,20130802,3,1685.96,1709.67,call,1725,0.325,0.4,0.25,3180,11026
20130730,20130802,3,1685.96,1709.67,call,1730,0.225,0.25,0.2,2625,8318
20130730,20130802,3,1685.96,1709.67,call,1730,0.225,0.25,0.2,2625,8318
20130730,20130802,3,1685.96,1709.67,call,1745,0.075,0.1,0.05,112,10282
20130730,20130802,3,1685.96,1709.67,call,1745,0.075,0.1,0.05,112,10282
20130730,20130802,3,1685.96,1709.67,call,1775,0.025,0.05,0,80,6519
20130730,20130802,3,1685.96,1709.67,call,1775,0.025,0.05,0,80,6519
20130730,20130802,3,1685.96,1709.67,call,1800,0.025,0.05,0,0,6687
20130730,20130802,3,1685.96,1709.67,call,1800,0.025,0.05,0,0,6687
20130731,20130802,2,1687.37,1709.67,put,1575,0.025,0.05,0,7114,8003
20130731,20130802,2,1687.37,1709.67,put,1575,0.025,0.05,0,7114,8003
20130731,20130802,2,1687.37,1709.67,put,1600,0.125,0.15,0.1,1350,15446
20130731,20130802,2,1687.37,1709.67,put,1600,0.125,0.15,0.1,1350,15446
20130731,20130802,2,1687.37,1709.67,put,1615,0.125,0.2,0.05,770,6091
20130731,20130802,2,1687.37,1709.67,put,1615,0.125,0.2,0.05,770,6091
20130731,20130802,2,1687.37,1709.67,put,1625,0.225,0.25,0.2,1320,6444
20130731,20130802,2,1687.37,1709.67,put,1625,0.225,0.25,0.2,1320,6444
20130731,20130802,2,1687.37,1709.67,put,1630,0.25,0.3,0.2,2199,11809
20130731,20130802,2,1687.37,1709.67,put,1630,0.25,0.3,0.2,2199,11809
20130731,20130802,2,1687.37,1709.67,put,1635,0.375,0.45,0.3,1330,6623
20130731,20130802,2,1687.37,1709.67,put,1635,0.375,0.45,0.3,1330,6623
20130731,20130802,2,1687.37,1709.67,put,1640,0.5,0.55,0.45,2705,6081
20130731,20130802,2,1687.37,1709.67,put,1640,0.5,0.55,0.45,2705,6081
20130731,20130802,2,1687.37,1709.67,call,1650,36.45,37.6,35.3,2,5019
20130731,20130802,2,1687.37,1709.67,put,1650,0.925,1,0.85,4031,20808
20130731,20130802,2,1687.37,1709.67,call,1650,36.45,37.6,35.3,2,5019
20130731,20130802,2,1687.37,1709.67,put,1650,0.925,1,0.85,4031,20808
20130731,20130802,2,1687.37,1709.67,put,1660,1.8,1.9,1.7,1575,8139
20130731,20130802,2,1687.37,1709.67,put,1660,1.8,1.9,1.7,1575,8139
20130731,20130802,2,1687.37,1709.67,call,1675,15.45,16.1,14.8,1071,6887
20130731,20130802,2,1687.37,1709.67,put,1675,4.65,4.8,4.5,3133,9735
20130731,20130802,2,1687.37,1709.67,call,1675,15.45,16.1,14.8,1071,6887
20130731,20130802,2,1687.37,1709.67,put,1675,4.65,4.8,4.5,3133,9735
20130731,20130802,2,1687.37,1709.67,put,1680,6.2,6.4,6,3598,6010
20130731,20130802,2,1687.37,1709.67,put,1680,6.2,6.4,6,3598,6010
20130731,20130802,2,1687.37,1709.67,call,1690,6.25,6.5,6,1521,5440
20130731,20130802,2,1687.37,1709.67,put,1690,10.65,10.9,10.4,2773,6470
20130731,20130802,2,1687.37,1709.67,call,1690,6.25,6.5,6,1521,5440
20130731,20130802,2,1687.37,1709.67,put,1690,10.65,10.9,10.4,2773,6470
20130731,20130802,2,1687.37,1709.67,call,1700,2.775,2.85,2.7,4098,9165
20130731,20130802,2,1687.37,1709.67,call,1700,2.775,2.85,2.7,4098,9165
20130731,20130802,2,1687.37,1709.67,call,1705,1.7,1.8,1.6,2191,5095
20130731,20130802,2,1687.37,1709.67,call,1705,1.7,1.8,1.6,2191,5095
20130731,20130802,2,1687.37,1709.67,call,1710,1.025,1.05,1,4914,10889
20130731,20130802,2,1687.37,1709.67,call,1710,1.025,1.05,1,4914,10889
20130731,20130802,2,1687.37,1709.67,call,1715,0.575,0.65,0.5,2524,6337
20130731,20130802,2,1687.37,1709.67,call,1715,0.575,0.65,0.5,2524,6337
20130731,20130802,2,1687.37,1709.67,call,1725,0.2,0.25,0.15,3724,12817
20130731,20130802,2,1687.37,1709.67,call,1725,0.2,0.25,0.15,3724,12817
20130731,20130802,2,1687.37,1709.67,call,1730,0.125,0.15,0.1,2085,9630
20130731,20130802,2,1687.37,1709.67,call,1730,0.125,0.15,0.1,2085,9630
20130731,20130802,2,1687.37,1709.67,call,1745,0.075,0.1,0.05,8758,10277
20130731,20130802,2,1687.37,1709.67,call,1745,0.075,0.1,0.05,8758,10277
20130731,20130802,2,1687.37,1709.67,call,1775,0.025,0.05,0,0,6496
20130731,20130802,2,1687.37,1709.67,call,1775,0.025,0.05,0,0,6496
20130731,20130802,2,1687.37,1709.67,call,1800,0.025,0.05,0,35,6687
20130731,20130802,2,1687.37,1709.67,call,1800,0.025,0.05,0,35,6687
20130730,20130809,10,1685.96,1691.42,put,1675,8.85,9.1,8.6,1335,7917
20130730,20130809,10,1685.96,1691.42,put,1675,8.85,9.1,8.6,1335,7917
20130731,20130809,9,1687.37,1691.42,put,1675,9.9,10.1,9.7,2802,9141
20130731,20130809,9,1687.37,1691.42,put,1675,9.9,10.1,9.7,2802,9141
20130801,20130809,8,1706.82,1691.42,call,1675,33.3,34.2,32.4,243,5925
20130801,20130809,8,1706.82,1691.42,put,1675,3.25,3.4,3.1,3279,10682
20130801,20130809,8,1706.82,1691.42,call,1675,33.3,34.2,32.4,243,5925
20130801,20130809,8,1706.82,1691.42,put,1675,3.25,3.4,3.1,3279,10682
20130802,20130809,7,1709.67,1691.42,put,1600,0.125,0.15,0.1,2530,6544
20130802,20130809,7,1709.67,1691.42,put,1600,0.125,0.15,0.1,2530,6544
20130802,20130809,7,1709.67,1691.42,put,1650,0.475,0.55,0.4,7113,6374
20130802,20130809,7,1709.67,1691.42,put,1650,0.475,0.55,0.4,7113,6374
20130802,20130809,7,1709.67,1691.42,call,1675,33.55,34.6,32.5,56,5802
20130802,20130809,7,1709.67,1691.42,put,1675,1.25,1.3,1.2,4086,12499
20130802,20130809,7,1709.67,1691.42,call,1675,33.55,34.6,32.5,56,5802
20130802,20130809,7,1709.67,1691.42,put,1675,1.25,1.3,1.2,4086,12499
20130802,20130809,7,1709.67,1691.42,call,1700,12.4,13.1,11.7,4875,7090
20130802,20130809,7,1709.67,1691.42,put,1700,5.45,5.6,5.3,4464,11234
20130802,20130809,7,1709.67,1691.42,call,1700,12.4,13.1,11.7,4875,7090
20130802,20130809,7,1709.67,1691.42,put,1700,5.45,5.6,5.3,4464,11234
20130805,20130809,4,1707.14,1691.42,put,1600,0.15,0.2,0.1,5136,8452
20130805,20130809,4,1707.14,1691.42,put,1600,0.15,0.2,0.1,5136,8452
20130805,20130809,4,1707.14,1691.42,put,1640,0.3,0.35,0.25,2361,5456
20130805,20130809,4,1707.14,1691.42,put,1640,0.3,0.35,0.25,2361,5456
20130805,20130809,4,1707.14,1691.42,put,1650,0.425,0.45,0.4,5298,11973
20130805,20130809,4,1707.14,1691.42,put,1650,0.425,0.45,0.4,5298,11973
20130805,20130809,4,1707.14,1691.42,put,1660,0.55,0.6,0.5,3635,5258
20130805,20130809,4,1707.14,1691.42,put,1660,0.55,0.6,0.5,3635,5258
20130805,20130809,4,1707.14,1691.42,put,1665,0.6,0.65,0.55,2843,5216
20130805,20130809,4,1707.14,1691.42,put,1665,0.6,0.65,0.55,2843,5216
20130805,20130809,4,1707.14,1691.42,call,1675,31.45,32.5,30.4,1,5752
20130805,20130809,4,1707.14,1691.42,put,1675,0.825,0.9,0.75,3781,13702
20130805,20130809,4,1707.14,1691.42,call,1675,31.45,32.5,30.4,1,5752
20130805,20130809,4,1707.14,1691.42,put,1675,0.825,0.9,0.75,3781,13702
20130805,20130809,4,1707.14,1691.42,call,1700,10.25,10.7,9.8,750,11866
20130805,20130809,4,1707.14,1691.42,put,1700,4.4,4.6,4.2,5012,14011
20130805,20130809,4,1707.14,1691.42,call,1700,10.25,10.7,9.8,750,11866
20130805,20130809,4,1707.14,1691.42,put,1700,4.4,4.6,4.2,5012,14011
20130805,20130809,4,1707.14,1691.42,call,1710,4.65,4.9,4.4,2961,5017
20130805,20130809,4,1707.14,1691.42,call,1710,4.65,4.9,4.4,2961,5017
20130805,20130809,4,1707.14,1691.42,call,1720,1.575,1.7,1.45,1956,5540
20130805,20130809,4,1707.14,1691.42,call,1720,1.575,1.7,1.45,1956,5540
20130805,20130809,4,1707.14,1691.42,call,1725,0.9,1.05,0.75,2894,6435
20130805,20130809,4,1707.14,1691.42,call,1725,0.9,1.05,0.75,2894,6435
20130805,20130809,4,1707.14,1691.42,call,1750,0.15,0.2,0.1,1134,5075
20130805,20130809,4,1707.14,1691.42,call,1750,0.15,0.2,0.1,1134,5075
20130805,20130809,4,1707.14,1691.42,call,1800,0.025,0.05,0,103,11534
20130805,20130809,4,1707.14,1691.42,call,1800,0.025,0.05,0,103,11534
20130805,20130809,4,1707.14,1691.42,call,1825,0.025,0.05,0,0,9729
20130805,20130809,4,1707.14,1691.42,call,1825,0.025,0.05,0,0,9729
20130806,20130809,3,1697.37,1691.42,put,1600,0.175,0.2,0.15,1775,11248
20130806,20130809,3,1697.37,1691.42,put,1600,0.175,0.2,0.15,1775,11248
20130806,20130809,3,1697.37,1691.42,put,1635,0.375,0.45,0.3,1278,5159
20130806,20130809,3,1697.37,1691.42,put,1635,0.375,0.45,0.3,1278,5159
20130806,20130809,3,1697.37,1691.42,put,1650,0.5,0.55,0.45,5419,15263
20130806,20130809,3,1697.37,1691.42,put,1650,0.5,0.55,0.45,5419,15263
20130806,20130809,3,1697.37,1691.42,put,1660,0.725,0.9,0.55,4559,7253
20130806,20130809,3,1697.37,1691.42,put,1660,0.725,0.9,0.55,4559,7253
20130806,20130809,3,1697.37,1691.42,put,1665,0.95,1.15,0.75,3725,7195
20130806,20130809,3,1697.37,1691.42,put,1665,0.95,1.15,0.75,3725,7195
20130806,20130809,3,1697.37,1691.42,put,1670,1.25,1.35,1.15,2639,5277
20130806,20130809,3,1697.37,1691.42,put,1670,1.25,1.35,1.15,2639,5277
20130806,20130809,3,1697.37,1691.42,call,1675,23.5,24.4,22.6,122,5752
20130806,20130809,3,1697.37,1691.42,put,1675,1.525,1.65,1.4,5291,14794
20130806,20130809,3,1697.37,1691.42,call,1675,23.5,24.4,22.6,122,5752
20130806,20130809,3,1697.37,1691.42,put,1675,1.525,1.65,1.4,5291,14794
20130806,20130809,3,1697.37,1691.42,put,1680,2.075,2.25,1.9,1144,5345
20130806,20130809,3,1697.37,1691.42,put,1680,2.075,2.25,1.9,1144,5345
20130806,20130809,3,1697.37,1691.42,call,1700,4.75,5,4.5,3421,11951
20130806,20130809,3,1697.37,1691.42,put,1700,7.8,8.1,7.5,4438,15678
20130806,20130809,3,1697.37,1691.42,call,1700,4.75,5,4.5,3421,11951
20130806,20130809,3,1697.37,1691.42,put,1700,7.8,8.1,7.5,4438,15678
20130806,20130809,3,1697.37,1691.42,call,1710,1.55,1.7,1.4,3455,7073
20130806,20130809,3,1697.37,1691.42,call,1710,1.55,1.7,1.4,3455,7073
20130806,20130809,3,1697.37,1691.42,call,1720,0.5,0.55,0.45,2245,5863
20130806,20130809,3,1697.37,1691.42,call,1720,0.5,0.55,0.45,2245,5863
20130806,20130809,3,1697.37,1691.42,call,1725,0.3,0.4,0.2,1635,7828
20130806,20130809,3,1697.37,1691.42,call,1725,0.3,0.4,0.2,1635,7828
20130806,20130809,3,1697.37,1691.42,call,1750,0.075,0.1,0.05,254,5433
20130806,20130809,3,1697.37,1691.42,call,1750,0.075,0.1,0.05,254,5433
20130806,20130809,3,1697.37,1691.42,call,1800,0.025,0.05,0,0,11637
20130806,20130809,3,1697.37,1691.42,call,1800,0.025,0.05,0,0,11637
20130807,20130809,2,1690.91,1691.42,put,1600,0.15,0.2,0.1,1818,11812
20130807,20130809,2,1690.91,1691.42,put,1600,0.15,0.2,0.1,1818,11812
20130807,20130809,2,1690.91,1691.42,put,1635,0.3,0.35,0.25,285,5649
20130807,20130809,2,1690.91,1691.42,put,1635,0.3,0.35,0.25,285,5649
20130807,20130809,2,1690.91,1691.42,put,1650,0.375,0.4,0.35,11085,14688
20130807,20130809,2,1690.91,1691.42,put,1650,0.375,0.4,0.35,11085,14688
20130807,20130809,2,1690.91,1691.42,put,1655,0.45,0.6,0.3,7793,5034
20130807,20130809,2,1690.91,1691.42,put,1655,0.45,0.6,0.3,7793,5034
20130807,20130809,2,1690.91,1691.42,put,1660,0.525,0.65,0.4,5289,9150
20130807,20130809,2,1690.91,1691.42,put,1660,0.525,0.65,0.4,5289,9150
20130807,20130809,2,1690.91,1691.42,put,1665,0.675,0.8,0.55,2833,7741
20130807,20130809,2,1690.91,1691.42,put,1665,0.675,0.8,0.55,2833,7741
20130807,20130809,2,1690.91,1691.42,put,1670,0.975,1.1,0.85,1696,6905
20130807,20130809,2,1690.91,1691.42,put,1670,0.975,1.1,0.85,1696,6905
20130807,20130809,2,1690.91,1691.42,call,1675,17.75,18.3,17.2,1217,5746
20130807,20130809,2,1690.91,1691.42,put,1675,1.475,1.55,1.4,3313,14253
20130807,20130809,2,1690.91,1691.42,call,1675,17.75,18.3,17.2,1217,5746
20130807,20130809,2,1690.91,1691.42,put,1675,1.475,1.55,1.4,3313,14253
20130807,20130809,2,1690.91,1691.42,put,1680,2.1,2.25,1.95,4188,5630
20130807,20130809,2,1690.91,1691.42,put,1680,2.1,2.25,1.95,4188,5630
20130807,20130809,2,1690.91,1691.42,call,1700,1.925,2.05,1.8,6934,12582
20130807,20130809,2,1690.91,1691.42,put,1700,10.45,11,9.9,3153,15454
20130807,20130809,2,1690.91,1691.42,call,1700,1.925,2.05,1.8,6934,12582
20130807,20130809,2,1690.91,1691.42,put,1700,10.45,11,9.9,3153,15454
20130807,20130809,2,1690.91,1691.42,call,1710,0.5,0.6,0.4,4964,8272
20130807,20130809,2,1690.91,1691.42,call,1710,0.5,0.6,0.4,4964,8272
20130807,20130809,2,1690.91,1691.42,call,1715,0.275,0.35,0.2,3655,6010
20130807,20130809,2,1690.91,1691.42,call,1715,0.275,0.35,0.2,3655,6010
20130807,20130809,2,1690.91,1691.42,call,1720,0.2,0.3,0.1,750,6878
20130807,20130809,2,1690.91,1691.42,call,1720,0.2,0.3,0.1,750,6878
20130807,20130809,2,1690.91,1691.42,call,1725,0.15,0.2,0.1,5108,8484
20130807,20130809,2,1690.91,1691.42,call,1725,0.15,0.2,0.1,5108,8484
20130807,20130809,2,1690.91,1691.42,call,1750,0.025,0.05,0,755,5552
20130807,20130809,2,1690.91,1691.42,call,1750,0.025,0.05,0,755,5552
20130807,20130809,2,1690.91,1691.42,call,1800,0.025,0.05,0,0,11637
20130807,20130809,2,1690.91,1691.42,call,1800,0.025,0.05,0,0,11637
20130805,20130823,18,1707.14,1663.5,put,1600,0.8,0.9,0.7,48,9878
20130805,20130823,18,1707.14,1663.5,put,1600,0.8,0.9,0.7,48,9878
20130805,20130823,18,1707.14,1663.5,put,1625,1.45,1.6,1.3,2119,10396
20130805,20130823,18,1707.14,1663.5,put,1625,1.45,1.6,1.3,2119,10396
20130806,20130823,17,1697.37,1663.5,put,1600,1.4,1.55,1.25,694,9917
20130806,20130823,17,1697.37,1663.5,put,1600,1.4,1.55,1.25,694,9917
20130806,20130823,17,1697.37,1663.5,put,1625,2.325,2.5,2.15,1105,10146
20130806,20130823,17,1697.37,1663.5,put,1625,2.325,2.5,2.15,1105,10146
20130807,20130823,16,1690.91,1663.5,put,1600,1.625,1.75,1.5,1221,9810
20130807,20130823,16,1690.91,1663.5,put,1600,1.625,1.75,1.5,1221,9810
20130807,20130823,16,1690.91,1663.5,put,1625,2.8,2.95,2.65,336,11192
20130807,20130823,16,1690.91,1663.5,put,1625,2.8,2.95,2.65,336,11192
20130807,20130823,16,1690.91,1663.5,put,1650,5.2,5.4,5,132,5508
20130807,20130823,16,1690.91,1663.5,put,1650,5.2,5.4,5,132,5508
20130807,20130823,16,1690.91,1663.5,call,1700,10.05,10.4,9.7,485,5162
20130807,20130823,16,1690.91,1663.5,call,1700,10.05,10.4,9.7,485,5162
20130808,20130823,15,1697.47,1663.5,put,1600,1.325,1.4,1.25,1552,10251
20130808,20130823,15,1697.47,1663.5,put,1600,1.325,1.4,1.25,1552,10251
20130808,20130823,15,1697.47,1663.5,put,1625,2.125,2.2,2.05,32,11246
20130808,20130823,15,1697.47,1663.5,put,1625,2.125,2.2,2.05,32,11246
20130808,20130823,15,1697.47,1663.5,put,1650,3.8,3.9,3.7,658,5512
20130808,20130823,15,1697.47,1663.5,put,1650,3.8,3.9,3.7,658,5512
20130809,20130823,14,1691.42,1663.5,put,1600,2.1,2.25,1.95,4090,11011
20130809,20130823,14,1691.42,1663.5,put,1600,2.1,2.25,1.95,4090,11011
20130809,20130823,14,1691.42,1663.5,put,1625,3.2,3.4,3,4925,11250
20130809,20130823,14,1691.42,1663.5,put,1625,3.2,3.4,3,4925,11250
20130809,20130823,14,1691.42,1663.5,put,1650,5.45,5.9,5,584,5804
20130809,20130823,14,1691.42,1663.5,put,1650,5.45,5.9,5,584,5804
20130812,20130823,11,1689.47,1663.5,put,1575,1.15,1.35,0.95,944,6115
20130812,20130823,11,1689.47,1663.5,put,1575,1.15,1.35,0.95,944,6115
20130812,20130823,11,1689.47,1663.5,put,1600,1.5,1.6,1.4,5724,12689
20130812,20130823,11,1689.47,1663.5,put,1600,1.5,1.6,1.4,5724,12689
20130812,20130823,11,1689.47,1663.5,put,1625,2.425,2.55,2.3,2533,15738
20130812,20130823,11,1689.47,1663.5,put,1625,2.425,2.55,2.3,2533,15738
20130812,20130823,11,1689.47,1663.5,put,1650,4.4,4.6,4.2,849,5942
20130812,20130823,11,1689.47,1663.5,put,1650,4.4,4.6,4.2,849,5942
20130812,20130823,11,1689.47,1663.5,call,1700,7.75,8,7.5,1389,5162
20130812,20130823,11,1689.47,1663.5,call,1700,7.75,8,7.5,1389,5162
20130812,20130823,11,1689.47,1663.5,call,1750,0.25,0.3,0.2,883,5711
20130812,20130823,11,1689.47,1663.5,call,1750,0.25,0.3,0.2,883,5711
20130813,20130823,10,1694.16,1663.5,put,1575,0.7,0.8,0.6,1410,6483
20130813,20130823,10,1694.16,1663.5,put,1575,0.7,0.8,0.6,1410,6483
20130813,20130823,10,1694.16,1663.5,put,1600,1.025,1.2,0.85,2542,17594
20130813,20130823,10,1694.16,1663.5,put,1600,1.025,1.2,0.85,2542,17594
20130813,20130823,10,1694.16,1663.5,put,1625,1.65,1.8,1.5,787,13552
20130813,20130823,10,1694.16,1663.5,put,1625,1.65,1.8,1.5,787,13552
20130813,20130823,10,1694.16,1663.5,put,1650,3.05,3.2,2.9,1361,6055
20130813,20130823,10,1694.16,1663.5,put,1650,3.05,3.2,2.9,1361,6055
20130813,20130823,10,1694.16,1663.5,put,1675,6.6,6.8,6.4,2486,5311
20130813,20130823,10,1694.16,1663.5,put,1675,6.6,6.8,6.4,2486,5311
20130813,20130823,10,1694.16,1663.5,call,1700,7.95,8.2,7.7,2432,5987
20130813,20130823,10,1694.16,1663.5,call,1700,7.95,8.2,7.7,2432,5987
20130813,20130823,10,1694.16,1663.5,call,1710,4.1,4.3,3.9,1194,5198
20130813,20130823,10,1694.16,1663.5,call,1710,4.1,4.3,3.9,1194,5198
20130813,20130823,10,1694.16,1663.5,call,1750,0.2,0.25,0.15,1143,6130
20130813,20130823,10,1694.16,1663.5,call,1750,0.2,0.25,0.15,1143,6130
20130814,20130823,9,1685.39,1663.5,put,1575,0.675,0.75,0.6,3061,7145
20130814,20130823,9,1685.39,1663.5,put,1575,0.675,0.75,0.6,3061,7145
20130814,20130823,9,1685.39,1663.5,put,1600,1.175,1.3,1.05,1190,18874
20130814,20130823,9,1685.39,1663.5,put,1600,1.175,1.3,1.05,1190,18874
20130814,20130823,9,1685.39,1663.5,put,1625,1.975,2.1,1.85,516,13660
20130814,20130823,9,1685.39,1663.5,put,1625,1.975,2.1,1.85,516,13660
20130814,20130823,9,1685.39,1663.5,put,1650,3.85,4.1,3.6,3233,7045
20130814,20130823,9,1685.39,1663.5,put,1650,3.85,4.1,3.6,3233,7045
20130814,20130823,9,1685.39,1663.5,put,1675,9.1,9.5,8.7,2045,6676
20130814,20130823,9,1685.39,1663.5,put,1675,9.1,9.5,8.7,2045,6676
20130814,20130823,9,1685.39,1663.5,call,1700,4.4,4.7,4.1,985,7432
20130814,20130823,9,1685.39,1663.5,call,1700,4.4,4.7,4.1,985,7432
20130814,20130823,9,1685.39,1663.5,call,1710,2.05,2.25,1.85,1331,6207
20130814,20130823,9,1685.39,1663.5,call,1710,2.05,2.25,1.85,1331,6207
20130814,20130823,9,1685.39,1663.5,call,1725,0.6,0.8,0.4,1898,5160
20130814,20130823,9,1685.39,1663.5,call,1725,0.6,0.8,0.4,1898,5160
20130814,20130823,9,1685.39,1663.5,call,1750,0.075,0.1,0.05,3254,6792
20130814,20130823,9,1685.39,1663.5,call,1750,0.075,0.1,0.05,3254,6792
20130815,20130823,8,1661.32,1663.5,put,1550,1.05,1.15,0.95,1395,9635
20130815,20130823,8,1661.32,1663.5,put,1550,1.05,1.15,0.95,1395,9635
20130815,20130823,8,1661.32,1663.5,put,1575,1.7,1.9,1.5,935,7723
20130815,20130823,8,1661.32,1663.5,put,1575,1.7,1.9,1.5,935,7723
20130815,20130823,8,1661.32,1663.5,put,1600,2.925,2.95,2.9,6858,19122
20130815,20130823,8,1661.32,1663.5,put,1600,2.925,2.95,2.9,6858,19122
20130815,20130823,8,1661.32,1663.5,put,1625,5.55,5.8,5.3,4957,13892
20130815,20130823,8,1661.32,1663.5,put,1625,5.55,5.8,5.3,4957,13892
20130815,20130823,8,1661.32,1663.5,put,1650,11.45,11.8,11.1,9424,9130
20130815,20130823,8,1661.32,1663.5,put,1650,11.45,11.8,11.1,9424,9130
20130815,20130823,8,1661.32,1663.5,put,1655,13.1,13.5,12.7,1000,5169
20130815,20130823,8,1661.32,1663.5,put,1655,13.1,13.5,12.7,1000,5169
20130815,20130823,8,1661.32,1663.5,put,1675,23.45,24.4,22.5,2520,8119
20130815,20130823,8,1661.32,1663.5,put,1675,23.45,24.4,22.5,2520,8119
20130815,20130823,8,1661.32,1663.5,call,1700,0.975,1.15,0.8,3914,7951
20130815,20130823,8,1661.32,1663.5,call,1700,0.975,1.15,0.8,3914,7951
20130815,20130823,8,1661.32,1663.5,call,1710,0.45,0.55,0.35,2150,6378
20130815,20130823,8,1661.32,1663.5,call,1710,0.45,0.55,0.35,2150,6378
20130815,20130823,8,1661.32,1663.5,call,1725,0.15,0.2,0.1,1677,6558
20130815,20130823,8,1661.32,1663.5,call,1725,0.15,0.2,0.1,1677,6558
20130815,20130823,8,1661.32,1663.5,call,1750,0.05,0.1,0,265,9694
20130815,20130823,8,1661.32,1663.5,call,1750,0.05,0.1,0,265,9694
20130816,20130823,7,1655.83,1663.5,put,1550,0.75,0.8,0.7,7266,10460
20130816,20130823,7,1655.83,1663.5,put,1550,0.75,0.8,0.7,7266,10460
20130816,20130823,7,1655.83,1663.5,put,1575,1.25,1.3,1.2,4956,8276
20130816,20130823,7,1655.83,1663.5,put,1575,1.25,1.3,1.2,4956,8276
20130816,20130823,7,1655.83,1663.5,put,1600,2.375,2.5,2.25,11451,18567
20130816,20130823,7,1655.83,1663.5,put,1600,2.375,2.5,2.25,11451,18567
20130816,20130823,7,1655.83,1663.5,put,1625,5.05,5.3,4.8,14119,17109
20130816,20130823,7,1655.83,1663.5,put,1625,5.05,5.3,4.8,14119,17109
20130816,20130823,7,1655.83,1663.5,put,1640,8.2,8.5,7.9,1062,7274
20130816,20130823,7,1655.83,1663.5,put,1640,8.2,8.5,7.9,1062,7274
20130816,20130823,7,1655.83,1663.5,put,1650,11.6,11.8,11.4,4540,14279
20130816,20130823,7,1655.83,1663.5,put,1650,11.6,11.8,11.4,4540,14279
20130816,20130823,7,1655.83,1663.5,put,1655,13.3,13.7,12.9,2808,5828
20130816,20130823,7,1655.83,1663.5,put,1655,13.3,13.7,12.9,2808,5828
20130816,20130823,7,1655.83,1663.5,call,1675,3.3,3.5,3.1,4568,5560
20130816,20130823,7,1655.83,1663.5,put,1675,25.1,26.2,24,1581,8589
20130816,20130823,7,1655.83,1663.5,call,1675,3.3,3.5,3.1,4568,5560
20130816,20130823,7,1655.83,1663.5,put,1675,25.1,26.2,24,1581,8589
20130816,20130823,7,1655.83,1663.5,call,1700,0.375,0.4,0.35,5453,8647
20130816,20130823,7,1655.83,1663.5,call,1700,0.375,0.4,0.35,5453,8647
20130816,20130823,7,1655.83,1663.5,call,1705,0.35,0.45,0.25,3397,5683
20130816,20130823,7,1655.83,1663.5,call,1705,0.35,0.45,0.25,3397,5683
20130816,20130823,7,1655.83,1663.5,call,1710,0.25,0.35,0.15,1357,6952
20130816,20130823,7,1655.83,1663.5,call,1710,0.25,0.35,0.15,1357,6952
20130816,20130823,7,1655.83,1663.5,call,1715,0.125,0.15,0.1,3135,6374
20130816,20130823,7,1655.83,1663.5,call,1715,0.125,0.15,0.1,3135,6374
20130816,20130823,7,1655.83,1663.5,call,1725,0.075,0.1,0.05,2060,7325
20130816,20130823,7,1655.83,1663.5,call,1725,0.075,0.1,0.05,2060,7325
20130816,20130823,7,1655.83,1663.5,call,1750,0.05,0.1,0,254,9602
20130816,20130823,7,1655.83,1663.5,call,1750,0.05,0.1,0,254,9602
20130819,20130823,4,1646.06,1663.5,put,1540,0.2,0.25,0.15,1128,5635
20130819,20130823,4,1646.06,1663.5,put,1540,0.2,0.25,0.15,1128,5635
20130819,20130823,4,1646.06,1663.5,put,1550,0.275,0.3,0.25,5013,14943
20130819,20130823,4,1646.06,1663.5,put,1550,0.275,0.3,0.25,5013,14943
20130819,20130823,4,1646.06,1663.5,put,1575,0.6,0.7,0.5,3916,10919
20130819,20130823,4,1646.06,1663.5,put,1575,0.6,0.7,0.5,3916,10919
20130819,20130823,4,1646.06,1663.5,put,1590,0.95,1.05,0.85,3647,6831
20130819,20130823,4,1646.06,1663.5,put,1590,0.95,1.05,0.85,3647,6831
20130819,20130823,4,1646.06,1663.5,put,1600,1.325,1.4,1.25,4394,20972
20130819,20130823,4,1646.06,1663.5,put,1600,1.325,1.4,1.25,4394,20972
20130819,20130823,4,1646.06,1663.5,put,1625,4.05,4.3,3.8,4369,18725
20130819,20130823,4,1646.06,1663.5,put,1625,4.05,4.3,3.8,4369,18725
20130819,20130823,4,1646.06,1663.5,put,1640,7.9,8.2,7.6,1327,7645
20130819,20130823,4,1646.06,1663.5,put,1640,7.9,8.2,7.6,1327,7645
20130819,20130823,4,1646.06,1663.5,put,1650,11.9,12.3,11.5,4014,13821
20130819,20130823,4,1646.06,1663.5,put,1650,11.9,12.3,11.5,4014,13821
20130819,20130823,4,1646.06,1663.5,put,1655,14.65,15.1,14.2,695,5522
20130819,20130823,4,1646.06,1663.5,put,1655,14.65,15.1,14.2,695,5522
20130819,20130823,4,1646.06,1663.5,put,1660,17.75,18.4,17.1,1295,6221
20130819,20130823,4,1646.06,1663.5,put,1660,17.75,18.4,17.1,1295,6221
20130819,20130823,4,1646.06,1663.5,call,1675,1.05,1.1,1,3805,7447
20130819,20130823,4,1646.06,1663.5,put,1675,29.7,30.4,29,1149,9720
20130819,20130823,4,1646.06,1663.5,call,1675,1.05,1.1,1,3805,7447
20130819,20130823,4,1646.06,1663.5,put,1675,29.7,30.4,29,1149,9720
20130819,20130823,4,1646.06,1663.5,call,1690,0.225,0.25,0.2,2942,5502
20130819,20130823,4,1646.06,1663.5,call,1690,0.225,0.25,0.2,2942,5502
20130819,20130823,4,1646.06,1663.5,call,1700,0.1,0.15,0.05,2259,10686
20130819,20130823,4,1646.06,1663.5,call,1700,0.1,0.15,0.05,2259,10686
20130819,20130823,4,1646.06,1663.5,call,1705,0.075,0.1,0.05,883,7995
20130819,20130823,4,1646.06,1663.5,call,1705,0.075,0.1,0.05,883,7995
20130819,20130823,4,1646.06,1663.5,call,1710,0.05,0.1,0,1015,7561
20130819,20130823,4,1646.06,1663.5,call,1710,0.05,0.1,0,1015,7561
20130819,20130823,4,1646.06,1663.5,call,1715,0.05,0.1,0,512,7393
20130819,20130823,4,1646.06,1663.5,call,1715,0.05,0.1,0,512,7393
20130819,20130823,4,1646.06,1663.5,call,1720,0.05,0.1,0,2970,5599
20130819,20130823,4,1646.06,1663.5,call,1720,0.05,0.1,0,2970,5599
20130819,20130823,4,1646.06,1663.5,call,1725,0.025,0.05,0,586,8788
20130819,20130823,4,1646.06,1663.5,call,1725,0.025,0.05,0,586,8788
20130819,20130823,4,1646.06,1663.5,call,1750,0.025,0.05,0,108,9777
20130819,20130823,4,1646.06,1663.5,call,1750,0.025,0.05,0,108,9777
20130819,20130823,4,1646.06,1663.5,call,1765,0.025,0.05,0,0,6547
20130819,20130823,4,1646.06,1663.5,call,1765,0.025,0.05,0,0,6547
20130820,20130823,3,1652.35,1663.5,put,1540,0.075,0.1,0.05,543,6263
20130820,20130823,3,1652.35,1663.5,put,1540,0.075,0.1,0.05,543,6263
20130820,20130823,3,1652.35,1663.5,put,1550,0.075,0.1,0.05,622,15766
20130820,20130823,3,1652.35,1663.5,put,1550,0.075,0.1,0.05,622,15766
20130820,20130823,3,1652.35,1663.5,put,1575,0.175,0.2,0.15,1109,11086
20130820,20130823,3,1652.35,1663.5,put,1575,0.175,0.2,0.15,1109,11086
20130820,20130823,3,1652.35,1663.5,put,1590,0.275,0.3,0.25,977,8273
20130820,20130823,3,1652.35,1663.5,put,1590,0.275,0.3,0.25,977,8273
20130820,20130823,3,1652.35,1663.5,put,1600,0.475,0.5,0.45,5591,22968
20130820,20130823,3,1652.35,1663.5,put,1600,0.475,0.5,0.45,5591,22968
20130820,20130823,3,1652.35,1663.5,put,1625,1.625,1.75,1.5,4181,17231
20130820,20130823,3,1652.35,1663.5,put,1625,1.625,1.75,1.5,4181,17231
20130820,20130823,3,1652.35,1663.5,put,1640,4,4.2,3.8,2506,7700
20130820,20130823,3,1652.35,1663.5,put,1640,4,4.2,3.8,2506,7700
20130820,20130823,3,1652.35,1663.5,put,1650,7.15,7.5,6.8,3140,14369
20130820,20130823,3,1652.35,1663.5,put,1650,7.15,7.5,6.8,3140,14369
20130820,20130823,3,1652.35,1663.5,put,1655,9.2,9.6,8.8,585,5562
20130820,20130823,3,1652.35,1663.5,put,1655,9.2,9.6,8.8,585,5562
20130820,20130823,3,1652.35,1663.5,put,1660,11.75,12.2,11.3,1187,5984
20130820,20130823,3,1652.35,1663.5,put,1660,11.75,12.2,11.3,1187,5984
20130820,20130823,3,1652.35,1663.5,call,1675,0.95,1,0.9,4466,8046
20130820,20130823,3,1652.35,1663.5,put,1675,23.3,24.2,22.4,2178,8968
20130820,20130823,3,1652.35,1663.5,call,1675,0.95,1,0.9,4466,8046
20130820,20130823,3,1652.35,1663.5,put,1675,23.3,24.2,22.4,2178,8968
20130820,20130823,3,1652.35,1663.5,call,1690,0.225,0.25,0.2,2471,6968
20130820,20130823,3,1652.35,1663.5,call,1690,0.225,0.25,0.2,2471,6968
20130820,20130823,3,1652.35,1663.5,call,1700,0.1,0.15,0.05,1304,10309
20130820,20130823,3,1652.35,1663.5,call,1700,0.1,0.15,0.05,1304,10309
20130820,20130823,3,1652.35,1663.5,call,1705,0.075,0.1,0.05,178,8015
20130820,20130823,3,1652.35,1663.5,call,1705,0.075,0.1,0.05,178,8015
20130820,20130823,3,1652.35,1663.5,call,1710,0.05,0.1,0,602,7929
20130820,20130823,3,1652.35,1663.5,call,1710,0.05,0.1,0,602,7929
20130820,20130823,3,1652.35,1663.5,call,1715,0.05,0.1,0,1073,7549
20130820,20130823,3,1652.35,1663.5,call,1715,0.05,0.1,0,1073,7549
20130820,20130823,3,1652.35,1663.5,call,1720,0.025,0.05,0,274,7464
20130820,20130823,3,1652.35,1663.5,call,1720,0.025,0.05,0,274,7464
20130820,20130823,3,1652.35,1663.5,call,1725,0.025,0.05,0,34,8991
20130820,20130823,3,1652.35,1663.5,call,1725,0.025,0.05,0,34,8991
20130820,20130823,3,1652.35,1663.5,call,1750,0.025,0.05,0,30,9774
20130820,20130823,3,1652.35,1663.5,call,1750,0.025,0.05,0,30,9774
20130820,20130823,3,1652.35,1663.5,call,1765,0.025,0.05,0,0,6547
20130820,20130823,3,1652.35,1663.5,call,1765,0.025,0.05,0,0,6547
20130821,20130823,2,1642.8,1663.5,put,1525,0.025,0.05,0,4933,9786
20130821,20130823,2,1642.8,1663.5,put,1525,0.025,0.05,0,4933,9786
20130821,20130823,2,1642.8,1663.5,put,1540,0.075,0.1,0.05,529,6440
20130821,20130823,2,1642.8,1663.5,put,1540,0.075,0.1,0.05,529,6440
20130821,20130823,2,1642.8,1663.5,put,1550,0.075,0.1,0.05,325,15668
20130821,20130823,2,1642.8,1663.5,put,1550,0.075,0.1,0.05,325,15668
20130821,20130823,2,1642.8,1663.5,put,1575,0.175,0.2,0.15,2012,11086
20130821,20130823,2,1642.8,1663.5,put,1575,0.175,0.2,0.15,2012,11086
20130821,20130823,2,1642.8,1663.5,put,1590,0.35,0.5,0.2,3993,8349
20130821,20130823,2,1642.8,1663.5,put,1590,0.35,0.5,0.2,3993,8349
20130821,20130823,2,1642.8,1663.5,put,1600,0.525,0.7,0.35,6126,22048
20130821,20130823,2,1642.8,1663.5,put,1600,0.525,0.7,0.35,6126,22048
20130821,20130823,2,1642.8,1663.5,put,1625,3.1,3.3,2.9,8319,15953
20130821,20130823,2,1642.8,1663.5,put,1625,3.1,3.3,2.9,8319,15953
20130821,20130823,2,1642.8,1663.5,put,1630,4.35,4.6,4.1,4561,5263
20130821,20130823,2,1642.8,1663.5,put,1630,4.35,4.6,4.1,4561,5263
20130821,20130823,2,1642.8,1663.5,put,1640,8.1,8.6,7.6,9556,8157
20130821,20130823,2,1642.8,1663.5,put,1640,8.1,8.6,7.6,9556,8157
20130821,20130823,2,1642.8,1663.5,put,1650,14.3,15.3,13.3,5087,13289
20130821,20130823,2,1642.8,1663.5,put,1650,14.3,15.3,13.3,5087,13289
20130821,20130823,2,1642.8,1663.5,put,1655,17.85,18.8,16.9,1393,5736
20130821,20130823,2,1642.8,1663.5,put,1655,17.85,18.8,16.9,1393,5736
20130821,20130823,2,1642.8,1663.5,put,1660,22.2,23.3,21.1,1791,6227
20130821,20130823,2,1642.8,1663.5,put,1660,22.2,23.3,21.1,1791,6227
20130821,20130823,2,1642.8,1663.5,call,1675,0.15,0.2,0.1,8580,10090
20130821,20130823,2,1642.8,1663.5,put,1675,36.45,37.7,35.2,2046,10214
20130821,20130823,2,1642.8,1663.5,call,1675,0.15,0.2,0.1,8580,10090
20130821,20130823,2,1642.8,1663.5,put,1675,36.45,37.7,35.2,2046,10214
20130821,20130823,2,1642.8,1663.5,call,1680,0.125,0.15,0.1,4295,5574
20130821,20130823,2,1642.8,1663.5,call,1680,0.125,0.15,0.1,4295,5574
20130821,20130823,2,1642.8,1663.5,call,1690,0.075,0.1,0.05,1281,7531
20130821,20130823,2,1642.8,1663.5,call,1690,0.075,0.1,0.05,1281,7531
20130821,20130823,2,1642.8,1663.5,call,1700,0.025,0.05,0,2607,11377
20130821,20130823,2,1642.8,1663.5,call,1700,0.025,0.05,0,2607,11377
20130821,20130823,2,1642.8,1663.5,call,1705,0.05,0.1,0,218,8050
20130821,20130823,2,1642.8,1663.5,call,1705,0.05,0.1,0,218,8050
20130821,20130823,2,1642.8,1663.5,call,1710,0.025,0.05,0,543,7839
20130821,20130823,2,1642.8,1663.5,call,1710,0.025,0.05,0,543,7839
20130821,20130823,2,1642.8,1663.5,call,1715,0.025,0.05,0,54,7779
20130821,20130823,2,1642.8,1663.5,call,1715,0.025,0.05,0,54,7779
20130821,20130823,2,1642.8,1663.5,call,1720,0.025,0.05,0,0,7551
20130821,20130823,2,1642.8,1663.5,call,1720,0.025,0.05,0,0,7551
20130821,20130823,2,1642.8,1663.5,call,1725,0.025,0.05,0,14,8961
20130821,20130823,2,1642.8,1663.5,call,1725,0.025,0.05,0,14,8961
20130821,20130823,2,1642.8,1663.5,call,1750,0.025,0.05,0,0,9774
20130821,20130823,2,1642.8,1663.5,call,1750,0.025,0.05,0,0,9774
20130812,20130830,18,1689.47,1632.97,put,1585,1.875,2,1.75,197,5736
20130812,20130830,18,1689.47,1632.97,put,1585,1.875,2,1.75,197,5736
20130812,20130830,18,1689.47,1632.97,put,1600,2.475,2.6,2.35,242,7445
20130812,20130830,18,1689.47,1632.97,put,1600,2.475,2.6,2.35,242,7445
20130812,20130830,18,1689.47,1632.97,put,1645,6.2,6.4,6,167,7020
20130812,20130830,18,1689.47,1632.97,put,1645,6.2,6.4,6,167,7020
20130812,20130830,18,1689.47,1632.97,put,1650,7,7.2,6.8,185,5778
20130812,20130830,18,1689.47,1632.97,put,1650,7,7.2,6.8,185,5778
20130812,20130830,18,1689.47,1632.97,call,1720,4.1,4.3,3.9,284,8352
20130812,20130830,18,1689.47,1632.97,call,1720,4.1,4.3,3.9,284,8352
20130812,20130830,18,1689.47,1632.97,call,1750,0.65,0.7,0.6,112,10931
20130812,20130830,18,1689.47,1632.97,call,1750,0.65,0.7,0.6,112,10931
20130813,20130830,17,1694.16,1632.97,put,1585,1.525,1.65,1.4,67,5826
20130813,20130830,17,1694.16,1632.97,put,1585,1.525,1.65,1.4,67,5826
20130813,20130830,17,1694.16,1632.97,put,1600,2,2.15,1.85,1273,7671
20130813,20130830,17,1694.16,1632.97,put,1600,2,2.15,1.85,1273,7671
20130813,20130830,17,1694.16,1632.97,put,1645,5,5.2,4.8,68,7174
20130813,20130830,17,1694.16,1632.97,put,1645,5,5.2,4.8,68,7174
20130813,20130830,17,1694.16,1632.97,put,1650,5.6,5.8,5.4,1064,5943
20130813,20130830,17,1694.16,1632.97,put,1650,5.6,5.8,5.4,1064,5943
20130813,20130830,17,1694.16,1632.97,put,1660,7.05,7.3,6.8,2925,6115
20130813,20130830,17,1694.16,1632.97,put,1660,7.05,7.3,6.8,2925,6115
20130813,20130830,17,1694.16,1632.97,put,1680,11.7,12,11.4,1476,5287
20130813,20130830,17,1694.16,1632.97,put,1680,11.7,12,11.4,1476,5287
20130813,20130830,17,1694.16,1632.97,call,1720,4.1,4.3,3.9,212,8312
20130813,20130830,17,1694.16,1632.97,call,1720,4.1,4.3,3.9,212,8312
20130813,20130830,17,1694.16,1632.97,call,1750,0.575,0.7,0.45,132,10948
20130813,20130830,17,1694.16,1632.97,call,1750,0.575,0.7,0.45,132,10948
20130814,20130830,16,1685.39,1632.97,put,1585,1.75,2,1.5,59,5881
20130814,20130830,16,1685.39,1632.97,put,1585,1.75,2,1.5,59,5881
20130814,20130830,16,1685.39,1632.97,put,1600,2.325,2.6,2.05,73,8939
20130814,20130830,16,1685.39,1632.97,put,1600,2.325,2.6,2.05,73,8939
20130814,20130830,16,1685.39,1632.97,put,1645,6.2,6.5,5.9,780,7134
20130814,20130830,16,1685.39,1632.97,put,1645,6.2,6.5,5.9,780,7134
20130814,20130830,16,1685.39,1632.97,put,1650,7.1,7.5,6.7,4206,6977
20130814,20130830,16,1685.39,1632.97,put,1650,7.1,7.5,6.7,4206,6977
20130814,20130830,16,1685.39,1632.97,put,1660,8.95,9.3,8.6,1914,8924
20130814,20130830,16,1685.39,1632.97,put,1660,8.95,9.3,8.6,1914,8924
20130814,20130830,16,1685.39,1632.97,put,1680,14.9,15.4,14.4,56,6698
20130814,20130830,16,1685.39,1632.97,put,1680,14.9,15.4,14.4,56,6698
20130814,20130830,16,1685.39,1632.97,call,1700,7.55,7.9,7.2,7420,5584
20130814,20130830,16,1685.39,1632.97,call,1700,7.55,7.9,7.2,7420,5584
20130814,20130830,16,1685.39,1632.97,call,1720,2.325,2.55,2.1,1333,8204
20130814,20130830,16,1685.39,1632.97,call,1720,2.325,2.55,2.1,1333,8204
20130814,20130830,16,1685.39,1632.97,call,1750,0.2,0.3,0.1,265,11048
20130814,20130830,16,1685.39,1632.97,call,1750,0.2,0.3,0.1,265,11048
20130815,20130830,15,1661.32,1632.97,put,1585,4,4.2,3.8,28,5937
20130815,20130830,15,1661.32,1632.97,put,1585,4,4.2,3.8,28,5937
20130815,20130830,15,1661.32,1632.97,put,1600,5.45,5.7,5.2,185,8953
20130815,20130830,15,1661.32,1632.97,put,1600,5.45,5.7,5.2,185,8953
20130815,20130830,15,1661.32,1632.97,put,1625,9.25,9.5,9,1536,5492
20130815,20130830,15,1661.32,1632.97,put,1625,9.25,9.5,9,1536,5492
20130815,20130830,15,1661.32,1632.97,put,1640,12.75,13.1,12.4,1126,5075
20130815,20130830,15,1661.32,1632.97,put,1640,12.75,13.1,12.4,1126,5075
20130815,20130830,15,1661.32,1632.97,put,1645,14.25,14.6,13.9,122,7629
20130815,20130830,15,1661.32,1632.97,put,1645,14.25,14.6,13.9,122,7629
20130815,20130830,15,1661.32,1632.97,put,1650,15.8,16.2,15.4,1399,10769
20130815,20130830,15,1661.32,1632.97,put,1650,15.8,16.2,15.4,1399,10769
20130815,20130830,15,1661.32,1632.97,put,1660,19.75,20.2,19.3,2091,8927
20130815,20130830,15,1661.32,1632.97,put,1660,19.75,20.2,19.3,2091,8927
20130815,20130830,15,1661.32,1632.97,put,1680,30.25,31.1,29.4,1435,6696
20130815,20130830,15,1661.32,1632.97,put,1680,30.25,31.1,29.4,1435,6696
20130815,20130830,15,1661.32,1632.97,call,1700,2.675,2.85,2.5,1994,9918
20130815,20130830,15,1661.32,1632.97,put,1700,45.15,46.1,44.2,50,7429
20130815,20130830,15,1661.32,1632.97,call,1700,2.675,2.85,2.5,1994,9918
20130815,20130830,15,1661.32,1632.97,put,1700,45.15,46.1,44.2,50,7429
20130815,20130830,15,1661.32,1632.97,call,1720,0.7,0.9,0.5,3042,9390
20130815,20130830,15,1661.32,1632.97,call,1720,0.7,0.9,0.5,3042,9390
20130815,20130830,15,1661.32,1632.97,call,1725,0.525,0.7,0.35,196,5464
20130815,20130830,15,1661.32,1632.97,put,1725,68,69,67,2,5012
20130815,20130830,15,1661.32,1632.97,call,1725,0.525,0.7,0.35,196,5464
20130815,20130830,15,1661.32,1632.97,put,1725,68,69,67,2,5012
20130815,20130830,15,1661.32,1632.97,call,1750,0.2,0.3,0.1,59,11248
20130815,20130830,15,1661.32,1632.97,call,1750,0.2,0.3,0.1,59,11248
20130816,20130830,14,1655.83,1632.97,put,1585,4,4.2,3.8,4503,5939
20130816,20130830,14,1655.83,1632.97,put,1585,4,4.2,3.8,4503,5939
20130816,20130830,14,1655.83,1632.97,put,1600,5.4,5.6,5.2,1323,9047
20130816,20130830,14,1655.83,1632.97,put,1600,5.4,5.6,5.2,1323,9047
20130816,20130830,14,1655.83,1632.97,put,1625,9.3,9.7,8.9,326,6502
20130816,20130830,14,1655.83,1632.97,put,1625,9.3,9.7,8.9,326,6502
20130816,20130830,14,1655.83,1632.97,put,1640,13.15,13.5,12.8,187,5974
20130816,20130830,14,1655.83,1632.97,put,1640,13.15,13.5,12.8,187,5974
20130816,20130830,14,1655.83,1632.97,put,1645,14.75,15.1,14.4,4371,7602
20130816,20130830,14,1655.83,1632.97,put,1645,14.75,15.1,14.4,4371,7602
20130816,20130830,14,1655.83,1632.97,put,1650,16.55,16.9,16.2,2855,12094
20130816,20130830,14,1655.83,1632.97,put,1650,16.55,16.9,16.2,2855,12094
20130816,20130830,14,1655.83,1632.97,put,1660,20.75,21.3,20.2,646,10928
20130816,20130830,14,1655.83,1632.97,put,1660,20.75,21.3,20.2,646,10928
20130816,20130830,14,1655.83,1632.97,put,1680,32.65,33.6,31.7,386,7960
20130816,20130830,14,1655.83,1632.97,put,1680,32.65,33.6,31.7,386,7960
20130816,20130830,14,1655.83,1632.97,call,1700,1.475,1.6,1.35,7867,10838
20130816,20130830,14,1655.83,1632.97,put,1700,48.85,50.1,47.6,5,7403
20130816,20130830,14,1655.83,1632.97,call,1700,1.475,1.6,1.35,7867,10838
20130816,20130830,14,1655.83,1632.97,put,1700,48.85,50.1,47.6,5,7403
20130816,20130830,14,1655.83,1632.97,call,1720,0.375,0.55,0.2,4534,9560
20130816,20130830,14,1655.83,1632.97,call,1720,0.375,0.55,0.2,4534,9560
20130816,20130830,14,1655.83,1632.97,call,1725,0.35,0.45,0.25,111,5487
20130816,20130830,14,1655.83,1632.97,put,1725,72.65,73.9,71.4,0,5012
20130816,20130830,14,1655.83,1632.97,call,1725,0.35,0.45,0.25,111,5487
20130816,20130830,14,1655.83,1632.97,put,1725,72.65,73.9,71.4,0,5012
20130816,20130830,14,1655.83,1632.97,call,1750,0.15,0.25,0.05,1289,11250
20130816,20130830,14,1655.83,1632.97,call,1750,0.15,0.25,0.05,1289,11250
20130819,20130830,11,1646.06,1632.97,put,1575,2.375,2.5,2.25,301,6081
20130819,20130830,11,1646.06,1632.97,put,1575,2.375,2.5,2.25,301,6081
20130819,20130830,11,1646.06,1632.97,put,1585,3.05,3.2,2.9,819,5213
20130819,20130830,11,1646.06,1632.97,put,1585,3.05,3.2,2.9,819,5213
20130819,20130830,11,1646.06,1632.97,put,1600,4.55,4.7,4.4,2100,9170
20130819,20130830,11,1646.06,1632.97,put,1600,4.55,4.7,4.4,2100,9170
20130819,20130830,11,1646.06,1632.97,put,1625,8.95,9.2,8.7,1822,6496
20130819,20130830,11,1646.06,1632.97,put,1625,8.95,9.2,8.7,1822,6496
20130819,20130830,11,1646.06,1632.97,put,1635,11.8,12.1,11.5,116,5664
20130819,20130830,11,1646.06,1632.97,put,1635,11.8,12.1,11.5,116,5664
20130819,20130830,11,1646.06,1632.97,put,1640,13.5,13.8,13.2,645,5965
20130819,20130830,11,1646.06,1632.97,put,1640,13.5,13.8,13.2,645,5965
20130819,20130830,11,1646.06,1632.97,put,1645,15.45,15.8,15.1,1079,5649
20130819,20130830,11,1646.06,1632.97,put,1645,15.45,15.8,15.1,1079,5649
20130819,20130830,11,1646.06,1632.97,put,1650,17.6,18,17.2,688,10955
20130819,20130830,11,1646.06,1632.97,put,1650,17.6,18,17.2,688,10955
20130819,20130830,11,1646.06,1632.97,put,1660,22.8,23.3,22.3,891,11200
20130819,20130830,11,1646.06,1632.97,put,1660,22.8,23.3,22.3,891,11200
20130819,20130830,11,1646.06,1632.97,put,1680,36.7,37.5,35.9,253,8003
20130819,20130830,11,1646.06,1632.97,put,1680,36.7,37.5,35.9,253,8003
20130819,20130830,11,1646.06,1632.97,call,1700,0.575,0.7,0.45,1241,14327
20130819,20130830,11,1646.06,1632.97,put,1700,54.4,55.5,53.3,0,7403
20130819,20130830,11,1646.06,1632.97,call,1700,0.575,0.7,0.45,1241,14327
20130819,20130830,11,1646.06,1632.97,put,1700,54.4,55.5,53.3,0,7403
20130819,20130830,11,1646.06,1632.97,call,1720,0.125,0.2,0.05,801,6881
20130819,20130830,11,1646.06,1632.97,call,1720,0.125,0.2,0.05,801,6881
20130819,20130830,11,1646.06,1632.97,call,1725,0.1,0.15,0.05,142,5480
20130819,20130830,11,1646.06,1632.97,put,1725,79,80,78,0,5012
20130819,20130830,11,1646.06,1632.97,call,1725,0.1,0.15,0.05,142,5480
20130819,20130830,11,1646.06,1632.97,put,1725,79,80,78,0,5012
20130819,20130830,11,1646.06,1632.97,call,1750,0.05,0.1,0,539,12483
20130819,20130830,11,1646.06,1632.97,call,1750,0.05,0.1,0,539,12483
20130820,20130830,10,1652.35,1632.97,put,1570,1.1,1.15,1.05,388,5133
20130820,20130830,10,1652.35,1632.97,put,1570,1.1,1.15,1.05,388,5133
20130820,20130830,10,1652.35,1632.97,put,1575,1.35,1.5,1.2,111,6283
20130820,20130830,10,1652.35,1632.97,put,1575,1.35,1.5,1.2,111,6283
20130820,20130830,10,1652.35,1632.97,put,1585,1.8,1.95,1.65,4382,5681
20130820,20130830,10,1652.35,1632.97,put,1585,1.8,1.95,1.65,4382,5681
20130820,20130830,10,1652.35,1632.97,put,1600,2.875,3,2.75,5823,10318
20130820,20130830,10,1652.35,1632.97,put,1600,2.875,3,2.75,5823,10318
20130820,20130830,10,1652.35,1632.97,put,1625,6.25,6.5,6,1311,6818
20130820,20130830,10,1652.35,1632.97,put,1625,6.25,6.5,6,1311,6818
20130820,20130830,10,1652.35,1632.97,put,1635,8.5,8.8,8.2,565,5672
20130820,20130830,10,1652.35,1632.97,put,1635,8.5,8.8,8.2,565,5672
20130820,20130830,10,1652.35,1632.97,put,1640,10,10.3,9.7,281,6557
20130820,20130830,10,1652.35,1632.97,put,1640,10,10.3,9.7,281,6557
20130820,20130830,10,1652.35,1632.97,put,1645,11.65,11.9,11.4,2512,5976
20130820,20130830,10,1652.35,1632.97,put,1645,11.65,11.9,11.4,2512,5976
20130820,20130830,10,1652.35,1632.97,put,1650,13.4,13.7,13.1,416,10852
20130820,20130830,10,1652.35,1632.97,put,1650,13.4,13.7,13.1,416,10852
20130820,20130830,10,1652.35,1632.97,put,1660,17.9,18.4,17.4,1013,11340
20130820,20130830,10,1652.35,1632.97,put,1660,17.9,18.4,17.4,1013,11340
20130820,20130830,10,1652.35,1632.97,put,1680,30.95,31.6,30.3,34,7804
20130820,20130830,10,1652.35,1632.97,put,1680,30.95,31.6,30.3,34,7804
20130820,20130830,10,1652.35,1632.97,call,1700,0.575,0.7,0.45,1744,15029
20130820,20130830,10,1652.35,1632.97,put,1700,48.6,49.5,47.7,52,7403
20130820,20130830,10,1652.35,1632.97,call,1700,0.575,0.7,0.45,1744,15029
20130820,20130830,10,1652.35,1632.97,put,1700,48.6,49.5,47.7,52,7403
20130820,20130830,10,1652.35,1632.97,call,1720,0.175,0.25,0.1,265,7584
20130820,20130830,10,1652.35,1632.97,call,1720,0.175,0.25,0.1,265,7584
20130820,20130830,10,1652.35,1632.97,call,1725,0.125,0.2,0.05,675,5498
20130820,20130830,10,1652.35,1632.97,put,1725,73.1,74,72.2,0,5012
20130820,20130830,10,1652.35,1632.97,call,1725,0.125,0.2,0.05,675,5498
20130820,20130830,10,1652.35,1632.97,put,1725,73.1,74,72.2,0,5012
20130820,20130830,10,1652.35,1632.97,call,1750,0.05,0.1,0,35,12997
20130820,20130830,10,1652.35,1632.97,call,1750,0.05,0.1,0,35,12997
20130821,20130830,9,1642.8,1632.97,put,1570,1.6,1.75,1.45,1220,5159
20130821,20130830,9,1642.8,1632.97,put,1570,1.6,1.75,1.45,1220,5159
20130821,20130830,9,1642.8,1632.97,put,1575,1.875,2,1.75,1968,6306
20130821,20130830,9,1642.8,1632.97,put,1575,1.875,2,1.75,1968,6306
20130821,20130830,9,1642.8,1632.97,put,1585,2.625,2.85,2.4,5471,9675
20130821,20130830,9,1642.8,1632.97,put,1585,2.625,2.85,2.4,5471,9675
20130821,20130830,9,1642.8,1632.97,put,1600,4.3,4.5,4.1,6309,13540
20130821,20130830,9,1642.8,1632.97,put,1600,4.3,4.5,4.1,6309,13540
20130821,20130830,9,1642.8,1632.97,put,1625,9.8,10.2,9.4,557,7402
20130821,20130830,9,1642.8,1632.97,put,1625,9.8,10.2,9.4,557,7402
20130821,20130830,9,1642.8,1632.97,put,1635,13.3,13.8,12.8,596,5876
20130821,20130830,9,1642.8,1632.97,put,1635,13.3,13.8,12.8,596,5876
20130821,20130830,9,1642.8,1632.97,put,1640,15.1,15.5,14.7,2116,6718
20130821,20130830,9,1642.8,1632.97,put,1640,15.1,15.5,14.7,2116,6718
20130821,20130830,9,1642.8,1632.97,put,1645,17.8,18.5,17.1,2052,5182
20130821,20130830,9,1642.8,1632.97,put,1645,17.8,18.5,17.1,2052,5182
20130821,20130830,9,1642.8,1632.97,put,1650,20.55,21.3,19.8,921,10908
20130821,20130830,9,1642.8,1632.97,put,1650,20.55,21.3,19.8,921,10908
20130821,20130830,9,1642.8,1632.97,put,1660,26.85,27.8,25.9,21,11298
20130821,20130830,9,1642.8,1632.97,put,1660,26.85,27.8,25.9,21,11298
20130821,20130830,9,1642.8,1632.97,put,1680,43.45,44.7,42.2,242,7804
20130821,20130830,9,1642.8,1632.97,put,1680,43.45,44.7,42.2,242,7804
20130821,20130830,9,1642.8,1632.97,call,1700,0.4,0.5,0.3,476,16379
20130821,20130830,9,1642.8,1632.97,put,1700,62.5,63.7,61.3,225,7381
20130821,20130830,9,1642.8,1632.97,call,1700,0.4,0.5,0.3,476,16379
20130821,20130830,9,1642.8,1632.97,put,1700,62.5,63.7,61.3,225,7381
20130821,20130830,9,1642.8,1632.97,call,1710,0.2,0.25,0.15,1255,5766
20130821,20130830,9,1642.8,1632.97,call,1710,0.2,0.25,0.15,1255,5766
20130821,20130830,9,1642.8,1632.97,call,1720,0.1,0.15,0.05,4332,7030
20130821,20130830,9,1642.8,1632.97,call,1720,0.1,0.15,0.05,4332,7030
20130821,20130830,9,1642.8,1632.97,call,1725,0.1,0.15,0.05,12,5540
20130821,20130830,9,1642.8,1632.97,put,1725,87.25,88.5,86,0,5012
20130821,20130830,9,1642.8,1632.97,call,1725,0.1,0.15,0.05,12,5540
20130821,20130830,9,1642.8,1632.97,put,1725,87.25,88.5,86,0,5012
20130821,20130830,9,1642.8,1632.97,call,1750,0.025,0.05,0,27,12981
20130821,20130830,9,1642.8,1632.97,call,1750,0.025,0.05,0,27,12981
20130822,20130830,8,1656.96,1632.97,put,1550,0.25,0.3,0.2,4337,5810
20130822,20130830,8,1656.96,1632.97,put,1550,0.25,0.3,0.2,4337,5810
20130822,20130830,8,1656.96,1632.97,put,1565,0.375,0.4,0.35,1028,5263
20130822,20130830,8,1656.96,1632.97,put,1565,0.375,0.4,0.35,1028,5263
20130822,20130830,8,1656.96,1632.97,put,1570,0.525,0.6,0.45,1389,5761
20130822,20130830,8,1656.96,1632.97,put,1570,0.525,0.6,0.45,1389,5761
20130822,20130830,8,1656.96,1632.97,put,1575,0.625,0.75,0.5,1612,6953
20130822,20130830,8,1656.96,1632.97,put,1575,0.625,0.75,0.5,1612,6953
20130822,20130830,8,1656.96,1632.97,put,1585,0.8,1.05,0.55,1393,7671
20130822,20130830,8,1656.96,1632.97,put,1585,0.8,1.05,0.55,1393,7671
20130822,20130830,8,1656.96,1632.97,put,1595,0.95,1,0.9,304,6473
20130822,20130830,8,1656.96,1632.97,put,1595,0.95,1,0.9,304,6473
20130822,20130830,8,1656.96,1632.97,put,1600,1.325,1.55,1.1,1724,12989
20130822,20130830,8,1656.96,1632.97,put,1600,1.325,1.55,1.1,1724,12989
20130822,20130830,8,1656.96,1632.97,put,1610,1.85,2,1.7,966,8306
20130822,20130830,8,1656.96,1632.97,put,1610,1.85,2,1.7,966,8306
20130822,20130830,8,1656.96,1632.97,put,1625,3.25,3.5,3,1753,7540
20130822,20130830,8,1656.96,1632.97,put,1625,3.25,3.5,3,1753,7540
20130822,20130830,8,1656.96,1632.97,put,1635,4.85,5.1,4.6,843,5773
20130822,20130830,8,1656.96,1632.97,put,1635,4.85,5.1,4.6,843,5773
20130822,20130830,8,1656.96,1632.97,put,1640,6.05,6.3,5.8,681,8024
20130822,20130830,8,1656.96,1632.97,put,1640,6.05,6.3,5.8,681,8024
20130822,20130830,8,1656.96,1632.97,put,1645,7.3,7.6,7,669,5289
20130822,20130830,8,1656.96,1632.97,put,1645,7.3,7.6,7,669,5289
20130822,20130830,8,1656.96,1632.97,put,1650,8.9,9.2,8.6,3112,11244
20130822,20130830,8,1656.96,1632.97,put,1650,8.9,9.2,8.6,3112,11244
20130822,20130830,8,1656.96,1632.97,put,1660,13.1,13.5,12.7,1025,11292
20130822,20130830,8,1656.96,1632.97,put,1660,13.1,13.5,12.7,1025,11292
20130822,20130830,8,1656.96,1632.97,put,1680,26.05,26.9,25.2,304,7953
20130822,20130830,8,1656.96,1632.97,put,1680,26.05,26.9,25.2,304,7953
20130822,20130830,8,1656.96,1632.97,call,1700,0.375,0.5,0.25,5658,16556
20130822,20130830,8,1656.96,1632.97,put,1700,44.1,45,43.2,148,7332
20130822,20130830,8,1656.96,1632.97,call,1700,0.375,0.5,0.25,5658,16556
20130822,20130830,8,1656.96,1632.97,put,1700,44.1,45,43.2,148,7332
20130822,20130830,8,1656.96,1632.97,call,1705,0.225,0.35,0.1,306,6554
20130822,20130830,8,1656.96,1632.97,call,1705,0.225,0.35,0.1,306,6554
20130822,20130830,8,1656.96,1632.97,call,1710,0.175,0.25,0.1,474,6214
20130822,20130830,8,1656.96,1632.97,call,1710,0.175,0.25,0.1,474,6214
20130822,20130830,8,1656.96,1632.97,call,1720,0.1,0.15,0.05,292,9606
20130822,20130830,8,1656.96,1632.97,call,1720,0.1,0.15,0.05,292,9606
20130822,20130830,8,1656.96,1632.97,call,1725,0.1,0.15,0.05,541,5528
20130822,20130830,8,1656.96,1632.97,put,1725,68.8,69.7,67.9,0,5012
20130822,20130830,8,1656.96,1632.97,call,1725,0.1,0.15,0.05,541,5528
20130822,20130830,8,1656.96,1632.97,put,1725,68.8,69.7,67.9,0,5012
20130822,20130830,8,1656.96,1632.97,call,1750,0.025,0.05,0,106,13002
20130822,20130830,8,1656.96,1632.97,call,1750,0.025,0.05,0,106,13002
20130823,20130830,7,1663.5,1632.97,put,1550,0.175,0.2,0.15,2716,8750
20130823,20130830,7,1663.5,1632.97,put,1550,0.175,0.2,0.15,2716,8750
20130823,20130830,7,1663.5,1632.97,put,1560,0.2,0.25,0.15,680,5185
20130823,20130830,7,1663.5,1632.97,put,1560,0.2,0.25,0.15,680,5185
20130823,20130830,7,1663.5,1632.97,put,1565,0.225,0.25,0.2,316,6158
20130823,20130830,7,1663.5,1632.97,put,1565,0.225,0.25,0.2,316,6158
20130823,20130830,7,1663.5,1632.97,put,1570,0.25,0.3,0.2,753,6783
20130823,20130830,7,1663.5,1632.97,put,1570,0.25,0.3,0.2,753,6783
20130823,20130830,7,1663.5,1632.97,put,1575,0.325,0.35,0.3,2845,7403
20130823,20130830,7,1663.5,1632.97,put,1575,0.325,0.35,0.3,2845,7403
20130823,20130830,7,1663.5,1632.97,put,1585,0.35,0.4,0.3,2038,8333
20130823,20130830,7,1663.5,1632.97,put,1585,0.35,0.4,0.3,2038,8333
20130823,20130830,7,1663.5,1632.97,put,1590,0.425,0.45,0.4,1148,5439
20130823,20130830,7,1663.5,1632.97,put,1590,0.425,0.45,0.4,1148,5439
20130823,20130830,7,1663.5,1632.97,put,1595,0.475,0.5,0.45,1006,6578
20130823,20130830,7,1663.5,1632.97,put,1595,0.475,0.5,0.45,1006,6578
20130823,20130830,7,1663.5,1632.97,put,1600,0.5,0.55,0.45,1986,13057
20130823,20130830,7,1663.5,1632.97,put,1600,0.5,0.55,0.45,1986,13057
20130823,20130830,7,1663.5,1632.97,put,1610,0.7,0.8,0.6,869,8515
20130823,20130830,7,1663.5,1632.97,put,1610,0.7,0.8,0.6,869,8515
20130823,20130830,7,1663.5,1632.97,put,1625,1.4,1.45,1.35,3981,8034
20130823,20130830,7,1663.5,1632.97,put,1625,1.4,1.45,1.35,3981,8034
20130823,20130830,7,1663.5,1632.97,put,1635,2.25,2.3,2.2,762,5987
20130823,20130830,7,1663.5,1632.97,put,1635,2.25,2.3,2.2,762,5987
20130823,20130830,7,1663.5,1632.97,put,1640,2.975,3.2,2.75,671,8151
20130823,20130830,7,1663.5,1632.97,put,1640,2.975,3.2,2.75,671,8151
20130823,20130830,7,1663.5,1632.97,put,1645,3.75,4,3.5,344,5117
20130823,20130830,7,1663.5,1632.97,put,1645,3.75,4,3.5,344,5117
20130823,20130830,7,1663.5,1632.97,put,1650,4.85,5.1,4.6,2074,11997
20130823,20130830,7,1663.5,1632.97,put,1650,4.85,5.1,4.6,2074,11997
20130823,20130830,7,1663.5,1632.97,put,1660,8.05,8.4,7.7,3697,12034
20130823,20130830,7,1663.5,1632.97,put,1660,8.05,8.4,7.7,3697,12034
20130823,20130830,7,1663.5,1632.97,put,1680,19.8,20.6,19,530,7853
20130823,20130830,7,1663.5,1632.97,put,1680,19.8,20.6,19,530,7853
20130823,20130830,7,1663.5,1632.97,call,1685,1.575,1.6,1.55,2872,5595
20130823,20130830,7,1663.5,1632.97,call,1685,1.575,1.6,1.55,2872,5595
20130823,20130830,7,1663.5,1632.97,call,1690,0.85,1,0.7,3095,8486
20130823,20130830,7,1663.5,1632.97,call,1690,0.85,1,0.7,3095,8486
20130823,20130830,7,1663.5,1632.97,call,1695,0.55,0.7,0.4,2888,6481
20130823,20130830,7,1663.5,1632.97,call,1695,0.55,0.7,0.4,2888,6481
20130823,20130830,7,1663.5,1632.97,call,1700,0.425,0.45,0.4,4636,16212
20130823,20130830,7,1663.5,1632.97,put,1700,37.7,38.6,36.8,0,7298
20130823,20130830,7,1663.5,1632.97,call,1700,0.425,0.45,0.4,4636,16212
20130823,20130830,7,1663.5,1632.97,put,1700,37.7,38.6,36.8,0,7298
20130823,20130830,7,1663.5,1632.97,call,1705,0.275,0.3,0.25,3495,6700
20130823,20130830,7,1663.5,1632.97,call,1705,0.275,0.3,0.25,3495,6700
20130823,20130830,7,1663.5,1632.97,call,1710,0.175,0.2,0.15,3052,6550
20130823,20130830,7,1663.5,1632.97,call,1710,0.175,0.2,0.15,3052,6550
20130823,20130830,7,1663.5,1632.97,call,1720,0.125,0.15,0.1,357,9805
20130823,20130830,7,1663.5,1632.97,call,1720,0.125,0.15,0.1,357,9805
20130823,20130830,7,1663.5,1632.97,call,1725,0.075,0.1,0.05,1508,5593
20130823,20130830,7,1663.5,1632.97,put,1725,62.45,63.3,61.6,2000,5012
20130823,20130830,7,1663.5,1632.97,call,1725,0.075,0.1,0.05,1508,5593
20130823,20130830,7,1663.5,1632.97,put,1725,62.45,63.3,61.6,2000,5012
20130823,20130830,7,1663.5,1632.97,call,1730,0.075,0.1,0.05,920,5053
20130823,20130830,7,1663.5,1632.97,call,1730,0.075,0.1,0.05,920,5053
20130823,20130830,7,1663.5,1632.97,call,1750,0.025,0.05,0,1011,13085
20130823,20130830,7,1663.5,1632.97,call,1750,0.025,0.05,0,1011,13085
20130826,20130830,4,1656.78,1632.97,put,1550,0.175,0.2,0.15,506,9852
20130826,20130830,4,1656.78,1632.97,put,1550,0.175,0.2,0.15,506,9852
20130826,20130830,4,1656.78,1632.97,put,1560,0.175,0.2,0.15,1242,5816
20130826,20130830,4,1656.78,1632.97,put,1560,0.175,0.2,0.15,1242,5816
20130826,20130830,4,1656.78,1632.97,put,1565,0.175,0.2,0.15,154,6339
20130826,20130830,4,1656.78,1632.97,put,1565,0.175,0.2,0.15,154,6339
20130826,20130830,4,1656.78,1632.97,put,1570,0.225,0.3,0.15,3170,7172
20130826,20130830,4,1656.78,1632.97,put,1570,0.225,0.3,0.15,3170,7172
20130826,20130830,4,1656.78,1632.97,put,1575,0.225,0.25,0.2,1669,8407
20130826,20130830,4,1656.78,1632.97,put,1575,0.225,0.25,0.2,1669,8407
20130826,20130830,4,1656.78,1632.97,put,1585,0.35,0.4,0.3,1469,8542
20130826,20130830,4,1656.78,1632.97,put,1585,0.35,0.4,0.3,1469,8542
20130826,20130830,4,1656.78,1632.97,put,1590,0.375,0.45,0.3,1154,5667
20130826,20130830,4,1656.78,1632.97,put,1590,0.375,0.45,0.3,1154,5667
20130826,20130830,4,1656.78,1632.97,put,1595,0.475,0.5,0.45,555,7082
20130826,20130830,4,1656.78,1632.97,put,1595,0.475,0.5,0.45,555,7082
20130826,20130830,4,1656.78,1632.97,put,1600,0.575,0.6,0.55,3994,12899
20130826,20130830,4,1656.78,1632.97,put,1600,0.575,0.6,0.55,3994,12899
20130826,20130830,4,1656.78,1632.97,put,1610,0.85,1,0.7,2011,8703
20130826,20130830,4,1656.78,1632.97,put,1610,0.85,1,0.7,2011,8703
20130826,20130830,4,1656.78,1632.97,put,1625,1.675,1.7,1.65,2397,9215
20130826,20130830,4,1656.78,1632.97,put,1625,1.675,1.7,1.65,2397,9215
20130826,20130830,4,1656.78,1632.97,put,1635,2.875,3.1,2.65,3200,6077
20130826,20130830,4,1656.78,1632.97,put,1635,2.875,3.1,2.65,3200,6077
20130826,20130830,4,1656.78,1632.97,put,1640,3.8,4,3.6,2090,8313
20130826,20130830,4,1656.78,1632.97,put,1640,3.8,4,3.6,2090,8313
20130826,20130830,4,1656.78,1632.97,put,1645,5,5.3,4.7,2847,5016
20130826,20130830,4,1656.78,1632.97,put,1645,5,5.3,4.7,2847,5016
20130826,20130830,4,1656.78,1632.97,put,1650,6.5,6.8,6.2,6502,11772
20130826,20130830,4,1656.78,1632.97,put,1650,6.5,6.8,6.2,6502,11772
20130826,20130830,4,1656.78,1632.97,put,1660,10.85,11.2,10.5,3195,13144
20130826,20130830,4,1656.78,1632.97,put,1660,10.85,11.2,10.5,3195,13144
20130826,20130830,4,1656.78,1632.97,call,1675,1.725,1.8,1.65,3166,5532
20130826,20130830,4,1656.78,1632.97,call,1675,1.725,1.8,1.65,3166,5532
20130826,20130830,4,1656.78,1632.97,put,1680,25.65,26.7,24.6,298,7448
20130826,20130830,4,1656.78,1632.97,put,1680,25.65,26.7,24.6,298,7448
20130826,20130830,4,1656.78,1632.97,call,1685,0.55,0.7,0.4,3304,7083
20130826,20130830,4,1656.78,1632.97,call,1685,0.55,0.7,0.4,3304,7083
20130826,20130830,4,1656.78,1632.97,call,1690,0.35,0.45,0.25,3946,9284
20130826,20130830,4,1656.78,1632.97,call,1690,0.35,0.45,0.25,3946,9284
20130826,20130830,4,1656.78,1632.97,call,1695,0.225,0.25,0.2,4988,7718
20130826,20130830,4,1656.78,1632.97,call,1695,0.225,0.25,0.2,4988,7718
20130826,20130830,4,1656.78,1632.97,call,1700,0.175,0.2,0.15,5095,19341
20130826,20130830,4,1656.78,1632.97,put,1700,44.7,45.7,43.7,0,7298
20130826,20130830,4,1656.78,1632.97,call,1700,0.175,0.2,0.15,5095,19341
20130826,20130830,4,1656.78,1632.97,put,1700,44.7,45.7,43.7,0,7298
20130826,20130830,4,1656.78,1632.97,call,1705,0.1,0.15,0.05,2034,9206
20130826,20130830,4,1656.78,1632.97,call,1705,0.1,0.15,0.05,2034,9206
20130826,20130830,4,1656.78,1632.97,call,1710,0.075,0.1,0.05,1733,8073
20130826,20130830,4,1656.78,1632.97,call,1710,0.075,0.1,0.05,1733,8073
20130826,20130830,4,1656.78,1632.97,call,1720,0.075,0.1,0.05,165,9985
20130826,20130830,4,1656.78,1632.97,call,1720,0.075,0.1,0.05,165,9985
20130826,20130830,4,1656.78,1632.97,call,1725,0.025,0.05,0,510,6463
20130826,20130830,4,1656.78,1632.97,call,1725,0.025,0.05,0,510,6463
20130826,20130830,4,1656.78,1632.97,call,1730,0.025,0.05,0,463,5926
20130826,20130830,4,1656.78,1632.97,call,1730,0.025,0.05,0,463,5926
20130826,20130830,4,1656.78,1632.97,call,1750,0.025,0.05,0,142,13420
20130826,20130830,4,1656.78,1632.97,call,1750,0.025,0.05,0,142,13420
20130827,20130830,3,1630.48,1632.97,put,1520,0.15,0.2,0.1,73,5735
20130827,20130830,3,1630.48,1632.97,put,1520,0.15,0.2,0.1,73,5735
20130827,20130830,3,1630.48,1632.97,put,1525,0.15,0.2,0.1,3339,6761
20130827,20130830,3,1630.48,1632.97,put,1525,0.15,0.2,0.1,3339,6761
20130827,20130830,3,1630.48,1632.97,put,1550,0.3,0.35,0.25,1093,9572
20130827,20130830,3,1630.48,1632.97,put,1550,0.3,0.35,0.25,1093,9572
20130827,20130830,3,1630.48,1632.97,put,1560,0.45,0.55,0.35,3257,6365
20130827,20130830,3,1630.48,1632.97,put,1560,0.45,0.55,0.35,3257,6365
20130827,20130830,3,1630.48,1632.97,put,1565,0.475,0.6,0.35,1327,6422
20130827,20130830,3,1630.48,1632.97,put,1565,0.475,0.6,0.35,1327,6422
20130827,20130830,3,1630.48,1632.97,put,1570,0.6,0.7,0.5,2463,6931
20130827,20130830,3,1630.48,1632.97,put,1570,0.6,0.7,0.5,2463,6931
20130827,20130830,3,1630.48,1632.97,put,1575,0.7,0.8,0.6,3545,9473
20130827,20130830,3,1630.48,1632.97,put,1575,0.7,0.8,0.6,3545,9473
20130827,20130830,3,1630.48,1632.97,put,1585,1,1.15,0.85,3319,9044
20130827,20130830,3,1630.48,1632.97,put,1585,1,1.15,0.85,3319,9044
20130827,20130830,3,1630.48,1632.97,put,1590,1.3,1.5,1.1,3059,6447
20130827,20130830,3,1630.48,1632.97,put,1590,1.3,1.5,1.1,3059,6447
20130827,20130830,3,1630.48,1632.97,put,1595,1.6,1.8,1.4,1990,7137
20130827,20130830,3,1630.48,1632.97,put,1595,1.6,1.8,1.4,1990,7137
20130827,20130830,3,1630.48,1632.97,put,1600,2.125,2.4,1.85,15608,14609
20130827,20130830,3,1630.48,1632.97,put,1600,2.125,2.4,1.85,15608,14609
20130827,20130830,3,1630.48,1632.97,put,1610,3.6,3.9,3.3,9667,9461
20130827,20130830,3,1630.48,1632.97,put,1610,3.6,3.9,3.3,9667,9461
20130827,20130830,3,1630.48,1632.97,put,1620,5.95,6.4,5.5,3779,5065
20130827,20130830,3,1630.48,1632.97,put,1620,5.95,6.4,5.5,3779,5065
20130827,20130830,3,1630.48,1632.97,put,1625,7.65,8,7.3,10783,10440
20130827,20130830,3,1630.48,1632.97,put,1625,7.65,8,7.3,10783,10440
20130827,20130830,3,1630.48,1632.97,put,1635,12.05,12.5,11.6,8951,7478
20130827,20130830,3,1630.48,1632.97,put,1635,12.05,12.5,11.6,8951,7478
20130827,20130830,3,1630.48,1632.97,put,1640,14.9,15.6,14.2,11717,8823
20130827,20130830,3,1630.48,1632.97,put,1640,14.9,15.6,14.2,11717,8823
20130827,20130830,3,1630.48,1632.97,put,1645,18.35,19.2,17.5,5597,6222
20130827,20130830,3,1630.48,1632.97,put,1645,18.35,19.2,17.5,5597,6222
20130827,20130830,3,1630.48,1632.97,put,1650,22.25,23.1,21.4,994,10993
20130827,20130830,3,1630.48,1632.97,put,1650,22.25,23.1,21.4,994,10993
20130827,20130830,3,1630.48,1632.97,put,1660,31,31.9,30.1,8796,13836
20130827,20130830,3,1630.48,1632.97,put,1660,31,31.9,30.1,8796,13836
20130827,20130830,3,1630.48,1632.97,call,1675,0.175,0.2,0.15,2702,6521
20130827,20130830,3,1630.48,1632.97,call,1675,0.175,0.2,0.15,2702,6521
20130827,20130830,3,1630.48,1632.97,call,1680,0.15,0.2,0.1,3908,5177
20130827,20130830,3,1630.48,1632.97,put,1680,50.45,51.4,49.5,3248,7319
20130827,20130830,3,1630.48,1632.97,call,1680,0.15,0.2,0.1,3908,5177
20130827,20130830,3,1630.48,1632.97,put,1680,50.45,51.4,49.5,3248,7319
20130827,20130830,3,1630.48,1632.97,call,1685,0.1,0.15,0.05,4154,7986
20130827,20130830,3,1630.48,1632.97,call,1685,0.1,0.15,0.05,4154,7986
20130827,20130830,3,1630.48,1632.97,call,1690,0.075,0.1,0.05,2041,10508
20130827,20130830,3,1630.48,1632.97,call,1690,0.075,0.1,0.05,2041,10508
20130827,20130830,3,1630.48,1632.97,call,1695,0.075,0.1,0.05,1655,7606
20130827,20130830,3,1630.48,1632.97,call,1695,0.075,0.1,0.05,1655,7606
20130827,20130830,3,1630.48,1632.97,call,1700,0.075,0.1,0.05,2142,21310
20130827,20130830,3,1630.48,1632.97,put,1700,70.35,71.3,69.4,70,7298
20130827,20130830,3,1630.48,1632.97,call,1700,0.075,0.1,0.05,2142,21310
20130827,20130830,3,1630.48,1632.97,put,1700,70.35,71.3,69.4,70,7298
20130827,20130830,3,1630.48,1632.97,call,1705,0.025,0.05,0,2061,10185
20130827,20130830,3,1630.48,1632.97,call,1705,0.025,0.05,0,2061,10185
20130827,20130830,3,1630.48,1632.97,call,1710,0.025,0.05,0,2714,9301
20130827,20130830,3,1630.48,1632.97,call,1710,0.025,0.05,0,2714,9301
20130827,20130830,3,1630.48,1632.97,call,1720,0.025,0.05,0,121,10072
20130827,20130830,3,1630.48,1632.97,call,1720,0.025,0.05,0,121,10072
20130827,20130830,3,1630.48,1632.97,call,1725,0.025,0.05,0,63,6896
20130827,20130830,3,1630.48,1632.97,call,1725,0.025,0.05,0,63,6896
20130827,20130830,3,1630.48,1632.97,call,1730,0.025,0.05,0,170,6164
20130827,20130830,3,1630.48,1632.97,call,1730,0.025,0.05,0,170,6164
20130827,20130830,3,1630.48,1632.97,call,1750,0.025,0.05,0,0,13514
20130827,20130830,3,1630.48,1632.97,call,1750,0.025,0.05,0,0,13514
20130828,20130830,2,1634.96,1632.97,put,1520,0.075,0.1,0.05,11,5763
20130828,20130830,2,1634.96,1632.97,put,1520,0.075,0.1,0.05,11,5763
20130828,20130830,2,1634.96,1632.97,put,1525,0.075,0.1,0.05,1231,8521
20130828,20130830,2,1634.96,1632.97,put,1525,0.075,0.1,0.05,1231,8521
20130828,20130830,2,1634.96,1632.97,put,1535,0.075,0.1,0.05,29,5742
20130828,20130830,2,1634.96,1632.97,put,1535,0.075,0.1,0.05,29,5742
20130828,20130830,2,1634.96,1632.97,put,1550,0.1,0.15,0.05,1957,10137
20130828,20130830,2,1634.96,1632.97,put,1550,0.1,0.15,0.05,1957,10137
20130828,20130830,2,1634.96,1632.97,put,1560,0.175,0.2,0.15,38,7462
20130828,20130830,2,1634.96,1632.97,put,1560,0.175,0.2,0.15,38,7462
20130828,20130830,2,1634.96,1632.97,put,1565,0.175,0.2,0.15,452,7167
20130828,20130830,2,1634.96,1632.97,put,1565,0.175,0.2,0.15,452,7167
20130828,20130830,2,1634.96,1632.97,put,1570,0.2,0.25,0.15,260,7538
20130828,20130830,2,1634.96,1632.97,put,1570,0.2,0.25,0.15,260,7538
20130828,20130830,2,1634.96,1632.97,put,1575,0.25,0.3,0.2,1180,9654
20130828,20130830,2,1634.96,1632.97,put,1575,0.25,0.3,0.2,1180,9654
20130828,20130830,2,1634.96,1632.97,put,1585,0.325,0.4,0.25,1552,8900
20130828,20130830,2,1634.96,1632.97,put,1585,0.325,0.4,0.25,1552,8900
20130828,20130830,2,1634.96,1632.97,put,1590,0.4,0.45,0.35,3306,7426
20130828,20130830,2,1634.96,1632.97,put,1590,0.4,0.45,0.35,3306,7426
20130828,20130830,2,1634.96,1632.97,put,1595,0.575,0.65,0.5,2449,7902
20130828,20130830,2,1634.96,1632.97,put,1595,0.575,0.65,0.5,2449,7902
20130828,20130830,2,1634.96,1632.97,put,1600,0.775,0.85,0.7,4300,18008
20130828,20130830,2,1634.96,1632.97,put,1600,0.775,0.85,0.7,4300,18008
20130828,20130830,2,1634.96,1632.97,put,1610,1.325,1.4,1.25,3620,7560
20130828,20130830,2,1634.96,1632.97,put,1610,1.325,1.4,1.25,3620,7560
20130828,20130830,2,1634.96,1632.97,put,1625,3.75,3.9,3.6,3205,13502
20130828,20130830,2,1634.96,1632.97,put,1625,3.75,3.9,3.6,3205,13502
20130828,20130830,2,1634.96,1632.97,put,1630,5.25,5.4,5.1,5242,5008
20130828,20130830,2,1634.96,1632.97,put,1630,5.25,5.4,5.1,5242,5008
20130828,20130830,2,1634.96,1632.97,put,1640,9.7,9.9,9.5,3877,10023
20130828,20130830,2,1634.96,1632.97,put,1640,9.7,9.9,9.5,3877,10023
20130828,20130830,2,1634.96,1632.97,put,1645,12.65,13.2,12.1,2522,8389
20130828,20130830,2,1634.96,1632.97,put,1645,12.65,13.2,12.1,2522,8389
20130828,20130830,2,1634.96,1632.97,put,1650,16.4,17,15.8,2397,12071
20130828,20130830,2,1634.96,1632.97,put,1650,16.4,17,15.8,2397,12071
20130828,20130830,2,1634.96,1632.97,call,1660,0.45,0.5,0.4,5594,5265
20130828,20130830,2,1634.96,1632.97,put,1660,25.65,26.8,24.5,2238,8509
20130828,20130830,2,1634.96,1632.97,call,1660,0.45,0.5,0.4,5594,5265
20130828,20130830,2,1634.96,1632.97,put,1660,25.65,26.8,24.5,2238,8509
20130828,20130830,2,1634.96,1632.97,call,1675,0.175,0.2,0.15,2693,7745
20130828,20130830,2,1634.96,1632.97,call,1675,0.175,0.2,0.15,2693,7745
20130828,20130830,2,1634.96,1632.97,call,1680,0.125,0.15,0.1,1335,6630
20130828,20130830,2,1634.96,1632.97,call,1680,0.125,0.15,0.1,1335,6630
20130828,20130830,2,1634.96,1632.97,call,1685,0.075,0.1,0.05,339,7843
20130828,20130830,2,1634.96,1632.97,call,1685,0.075,0.1,0.05,339,7843
20130828,20130830,2,1634.96,1632.97,call,1690,0.075,0.1,0.05,537,10180
20130828,20130830,2,1634.96,1632.97,call,1690,0.075,0.1,0.05,537,10180
20130828,20130830,2,1634.96,1632.97,call,1695,0.075,0.1,0.05,302,7252
20130828,20130830,2,1634.96,1632.97,call,1695,0.075,0.1,0.05,302,7252
20130828,20130830,2,1634.96,1632.97,call,1700,0.025,0.05,0,860,20272
20130828,20130830,2,1634.96,1632.97,put,1700,65.3,66.5,64.1,1,7288
20130828,20130830,2,1634.96,1632.97,call,1700,0.025,0.05,0,860,20272
20130828,20130830,2,1634.96,1632.97,put,1700,65.3,66.5,64.1,1,7288
20130828,20130830,2,1634.96,1632.97,call,1705,0.025,0.05,0,172,10393
20130828,20130830,2,1634.96,1632.97,call,1705,0.025,0.05,0,172,10393
20130828,20130830,2,1634.96,1632.97,call,1710,0.025,0.05,0,108,9542
20130828,20130830,2,1634.96,1632.97,call,1710,0.025,0.05,0,108,9542
20130828,20130830,2,1634.96,1632.97,call,1720,0.025,0.05,0,47,10098
20130828,20130830,2,1634.96,1632.97,call,1720,0.025,0.05,0,47,10098
20130828,20130830,2,1634.96,1632.97,call,1725,0.025,0.05,0,0,6898
20130828,20130830,2,1634.96,1632.97,call,1725,0.025,0.05,0,0,6898
20130828,20130830,2,1634.96,1632.97,call,1730,0.025,0.05,0,20,6103
20130828,20130830,2,1634.96,1632.97,call,1730,0.025,0.05,0,20,6103
20130828,20130830,2,1634.96,1632.97,call,1750,0.025,0.05,0,0,13514
20130828,20130830,2,1634.96,1632.97,call,1750,0.025,0.05,0,0,13514
20130819,20130906,18,1646.06,1655.17,put,1560,3.3,3.5,3.1,50,5036
20130819,20130906,18,1646.06,1655.17,put,1560,3.3,3.5,3.1,50,5036
20130819,20130906,18,1646.06,1655.17,put,1650,21.95,22.4,21.5,157,6264
20130819,20130906,18,1646.06,1655.17,put,1650,21.95,22.4,21.5,157,6264
20130819,20130906,18,1646.06,1655.17,call,1700,1.65,1.8,1.5,89,6608
20130819,20130906,18,1646.06,1655.17,call,1700,1.65,1.8,1.5,89,6608
20130820,20130906,17,1652.35,1655.17,put,1560,2.4,2.55,2.25,52,5041
20130820,20130906,17,1652.35,1655.17,put,1560,2.4,2.55,2.25,52,5041
20130820,20130906,17,1652.35,1655.17,put,1650,18.1,18.4,17.8,792,6288
20130820,20130906,17,1652.35,1655.17,put,1650,18.1,18.4,17.8,792,6288
20130820,20130906,17,1652.35,1655.17,call,1700,1.925,2.05,1.8,1649,6616
20130820,20130906,17,1652.35,1655.17,call,1700,1.925,2.05,1.8,1649,6616
20130821,20130906,16,1642.8,1655.17,put,1560,3.3,3.5,3.1,105,5041
20130821,20130906,16,1642.8,1655.17,put,1560,3.3,3.5,3.1,105,5041
20130821,20130906,16,1642.8,1655.17,put,1650,25.05,25.7,24.4,1894,5904
20130821,20130906,16,1642.8,1655.17,put,1650,25.05,25.7,24.4,1894,5904
20130821,20130906,16,1642.8,1655.17,call,1700,0.975,1.15,0.8,128,8093
20130821,20130906,16,1642.8,1655.17,call,1700,0.975,1.15,0.8,128,8093
20130822,20130906,15,1656.96,1655.17,put,1560,1.525,1.65,1.4,45,5104
20130822,20130906,15,1656.96,1655.17,put,1560,1.525,1.65,1.4,45,5104
20130822,20130906,15,1656.96,1655.17,put,1600,3.9,4.1,3.7,57,11381
20130822,20130906,15,1656.96,1655.17,put,1600,3.9,4.1,3.7,57,11381
20130822,20130906,15,1656.96,1655.17,put,1650,14.4,14.7,14.1,851,6133
20130822,20130906,15,1656.96,1655.17,put,1650,14.4,14.7,14.1,851,6133
20130822,20130906,15,1656.96,1655.17,call,1700,1.725,1.9,1.55,491,7263
20130822,20130906,15,1656.96,1655.17,call,1700,1.725,1.9,1.55,491,7263
20130823,20130906,14,1663.5,1655.17,put,1560,0.9,1,0.8,40,5104
20130823,20130906,14,1663.5,1655.17,put,1560,0.9,1,0.8,40,5104
20130823,20130906,14,1663.5,1655.17,put,1600,2.25,2.4,2.1,195,11405
20130823,20130906,14,1663.5,1655.17,put,1600,2.25,2.4,2.1,195,11405
20130823,20130906,14,1663.5,1655.17,put,1625,4.65,4.9,4.4,112,5142
20130823,20130906,14,1663.5,1655.17,put,1625,4.65,4.9,4.4,112,5142
20130823,20130906,14,1663.5,1655.17,put,1650,10.05,10.4,9.7,2867,6142
20130823,20130906,14,1663.5,1655.17,put,1650,10.05,10.4,9.7,2867,6142
20130823,20130906,14,1663.5,1655.17,call,1700,1.725,1.85,1.6,531,7665
20130823,20130906,14,1663.5,1655.17,call,1700,1.725,1.85,1.6,531,7665
20130826,20130906,11,1656.78,1655.17,put,1560,0.875,0.95,0.8,22,5109
20130826,20130906,11,1656.78,1655.17,put,1560,0.875,0.95,0.8,22,5109
20130826,20130906,11,1656.78,1655.17,put,1600,2.675,2.85,2.5,4280,11359
20130826,20130906,11,1656.78,1655.17,put,1600,2.675,2.85,2.5,4280,11359
20130826,20130906,11,1656.78,1655.17,put,1625,5.75,6,5.5,358,5194
20130826,20130906,11,1656.78,1655.17,put,1625,5.75,6,5.5,358,5194
20130826,20130906,11,1656.78,1655.17,put,1650,12.55,12.9,12.2,2517,6340
20130826,20130906,11,1656.78,1655.17,put,1650,12.55,12.9,12.2,2517,6340
20130826,20130906,11,1656.78,1655.17,call,1700,0.975,1.15,0.8,1108,7938
20130826,20130906,11,1656.78,1655.17,call,1700,0.975,1.15,0.8,1108,7938
20130827,20130906,10,1630.48,1655.17,put,1560,2.25,2.45,2.05,3933,5115
20130827,20130906,10,1630.48,1655.17,put,1560,2.25,2.45,2.05,3933,5115
20130827,20130906,10,1630.48,1655.17,put,1600,6.9,7.2,6.6,2654,14234
20130827,20130906,10,1630.48,1655.17,put,1600,6.9,7.2,6.6,2654,14234
20130827,20130906,10,1630.48,1655.17,put,1625,14,14.4,13.6,638,5262
20130827,20130906,10,1630.48,1655.17,put,1625,14,14.4,13.6,638,5262
20130827,20130906,10,1630.48,1655.17,put,1650,27.05,27.8,26.3,84,8340
20130827,20130906,10,1630.48,1655.17,put,1650,27.05,27.8,26.3,84,8340
20130827,20130906,10,1630.48,1655.17,call,1700,0.3,0.4,0.2,936,7851
20130827,20130906,10,1630.48,1655.17,call,1700,0.3,0.4,0.2,936,7851
20130828,20130906,9,1634.96,1655.17,put,1570,2.075,2.15,2,424,5248
20130828,20130906,9,1634.96,1655.17,put,1570,2.075,2.15,2,424,5248
20130828,20130906,9,1634.96,1655.17,put,1600,5,5.1,4.9,4907,14924
20130828,20130906,9,1634.96,1655.17,put,1600,5,5.1,4.9,4907,14924
20130828,20130906,9,1634.96,1655.17,put,1625,10.9,11,10.8,348,5195
20130828,20130906,9,1634.96,1655.17,put,1625,10.9,11,10.8,348,5195
20130828,20130906,9,1634.96,1655.17,put,1630,12.7,12.8,12.6,334,6809
20130828,20130906,9,1634.96,1655.17,put,1630,12.7,12.8,12.6,334,6809
20130828,20130906,9,1634.96,1655.17,put,1650,22.6,23.4,21.8,677,8355
20130828,20130906,9,1634.96,1655.17,put,1650,22.6,23.4,21.8,677,8355
20130828,20130906,9,1634.96,1655.17,call,1700,0.3,0.35,0.25,527,7840
20130828,20130906,9,1634.96,1655.17,call,1700,0.3,0.35,0.25,527,7840
20130828,20130906,9,1634.96,1655.17,call,1750,0.075,0.1,0.05,290,5259
20130828,20130906,9,1634.96,1655.17,call,1750,0.075,0.1,0.05,290,5259
20130829,20130906,8,1638.17,1655.17,put,1570,1.425,1.55,1.3,1235,5509
20130829,20130906,8,1638.17,1655.17,put,1570,1.425,1.55,1.3,1235,5509
20130829,20130906,8,1638.17,1655.17,put,1600,4,4.3,3.7,4001,16638
20130829,20130906,8,1638.17,1655.17,put,1600,4,4.3,3.7,4001,16638
20130829,20130906,8,1638.17,1655.17,put,1610,5.5,5.8,5.2,1484,5961
20130829,20130906,8,1638.17,1655.17,put,1610,5.5,5.8,5.2,1484,5961
20130829,20130906,8,1638.17,1655.17,put,1625,9.05,9.4,8.7,1927,5417
20130829,20130906,8,1638.17,1655.17,put,1625,9.05,9.4,8.7,1927,5417
20130829,20130906,8,1638.17,1655.17,put,1630,10.6,10.9,10.3,439,6718
20130829,20130906,8,1638.17,1655.17,put,1630,10.6,10.9,10.3,439,6718
20130829,20130906,8,1638.17,1655.17,put,1650,20,20.7,19.3,5294,8948
20130829,20130906,8,1638.17,1655.17,put,1650,20,20.7,19.3,5294,8948
20130829,20130906,8,1638.17,1655.17,call,1700,0.275,0.3,0.25,2314,8050
20130829,20130906,8,1638.17,1655.17,call,1700,0.275,0.3,0.25,2314,8050
20130829,20130906,8,1638.17,1655.17,call,1750,0.025,0.05,0,3485,5549
20130829,20130906,8,1638.17,1655.17,call,1750,0.025,0.05,0,3485,5549
20130830,20130906,7,1632.97,1655.17,put,1525,0.325,0.35,0.3,2825,5545
20130830,20130906,7,1632.97,1655.17,put,1525,0.325,0.35,0.3,2825,5545
20130830,20130906,7,1632.97,1655.17,put,1570,1.275,1.45,1.1,1917,6561
20130830,20130906,7,1632.97,1655.17,put,1570,1.275,1.45,1.1,1917,6561
20130830,20130906,7,1632.97,1655.17,put,1575,1.475,1.6,1.35,4952,7549
20130830,20130906,7,1632.97,1655.17,put,1575,1.475,1.6,1.35,4952,7549
20130830,20130906,7,1632.97,1655.17,put,1590,2.625,2.8,2.45,2617,5604
20130830,20130906,7,1632.97,1655.17,put,1590,2.625,2.8,2.45,2617,5604
20130830,20130906,7,1632.97,1655.17,put,1600,3.9,4.2,3.6,9184,17778
20130830,20130906,7,1632.97,1655.17,put,1600,3.9,4.2,3.6,9184,17778
20130830,20130906,7,1632.97,1655.17,put,1610,5.6,5.9,5.3,3476,7238
20130830,20130906,7,1632.97,1655.17,put,1610,5.6,5.9,5.3,3476,7238
20130830,20130906,7,1632.97,1655.17,put,1625,9.5,9.9,9.1,4351,7016
20130830,20130906,7,1632.97,1655.17,put,1625,9.5,9.9,9.1,4351,7016
20130830,20130906,7,1632.97,1655.17,put,1630,11.35,11.8,10.9,5453,6585
20130830,20130906,7,1632.97,1655.17,put,1630,11.35,11.8,10.9,5453,6585
20130830,20130906,7,1632.97,1655.17,call,1650,5.45,5.8,5.1,4462,7494
20130830,20130906,7,1632.97,1655.17,put,1650,21.55,22.1,21,4308,10776
20130830,20130906,7,1632.97,1655.17,call,1650,5.45,5.8,5.1,4462,7494
20130830,20130906,7,1632.97,1655.17,put,1650,21.55,22.1,21,4308,10776
20130830,20130906,7,1632.97,1655.17,call,1680,0.375,0.5,0.25,2813,5728
20130830,20130906,7,1632.97,1655.17,call,1680,0.375,0.5,0.25,2813,5728
20130830,20130906,7,1632.97,1655.17,call,1690,0.3,0.35,0.25,3066,5467
20130830,20130906,7,1632.97,1655.17,call,1690,0.3,0.35,0.25,3066,5467
20130830,20130906,7,1632.97,1655.17,call,1700,0.1,0.15,0.05,2520,9620
20130830,20130906,7,1632.97,1655.17,call,1700,0.1,0.15,0.05,2520,9620
20130830,20130906,7,1632.97,1655.17,call,1725,0.075,0.1,0.05,48,6000
20130830,20130906,7,1632.97,1655.17,call,1725,0.075,0.1,0.05,48,6000
20130830,20130906,7,1632.97,1655.17,call,1750,0.025,0.05,0,3,8991
20130830,20130906,7,1632.97,1655.17,call,1750,0.025,0.05,0,3,8991
20130903,20130906,3,1639.77,1655.17,put,1525,0.075,0.1,0.05,387,6675
20130903,20130906,3,1639.77,1655.17,put,1525,0.075,0.1,0.05,387,6675
20130903,20130906,3,1639.77,1655.17,put,1550,0.15,0.2,0.1,1230,5258
20130903,20130906,3,1639.77,1655.17,put,1550,0.15,0.2,0.1,1230,5258
20130903,20130906,3,1639.77,1655.17,put,1560,0.225,0.25,0.2,3343,5270
20130903,20130906,3,1639.77,1655.17,put,1560,0.225,0.25,0.2,3343,5270
20130903,20130906,3,1639.77,1655.17,put,1570,0.325,0.35,0.3,2395,7440
20130903,20130906,3,1639.77,1655.17,put,1570,0.325,0.35,0.3,2395,7440
20130903,20130906,3,1639.77,1655.17,put,1575,0.475,0.55,0.4,6483,11006
20130903,20130906,3,1639.77,1655.17,put,1575,0.475,0.55,0.4,6483,11006
20130903,20130906,3,1639.77,1655.17,put,1590,0.8,0.85,0.75,4234,6565
20130903,20130906,3,1639.77,1655.17,put,1590,0.8,0.85,0.75,4234,6565
20130903,20130906,3,1639.77,1655.17,put,1600,1.2,1.3,1.1,6693,19249
20130903,20130906,3,1639.77,1655.17,put,1600,1.2,1.3,1.1,6693,19249
20130903,20130906,3,1639.77,1655.17,put,1610,1.95,2.15,1.75,2214,8607
20130903,20130906,3,1639.77,1655.17,put,1610,1.95,2.15,1.75,2214,8607
20130903,20130906,3,1639.77,1655.17,put,1625,4.4,4.6,4.2,1442,7886
20130903,20130906,3,1639.77,1655.17,put,1625,4.4,4.6,4.2,1442,7886
20130903,20130906,3,1639.77,1655.17,put,1630,5.65,5.9,5.4,2488,7802
20130903,20130906,3,1639.77,1655.17,put,1630,5.65,5.9,5.4,2488,7802
20130903,20130906,3,1639.77,1655.17,put,1635,7.2,7.5,6.9,1397,5235
20130903,20130906,3,1639.77,1655.17,put,1635,7.2,7.5,6.9,1397,5235
20130903,20130906,3,1639.77,1655.17,put,1640,9.2,9.6,8.8,5139,6880
20130903,20130906,3,1639.77,1655.17,put,1640,9.2,9.6,8.8,5139,6880
20130903,20130906,3,1639.77,1655.17,call,1650,5,5.3,4.7,7461,10550
20130903,20130906,3,1639.77,1655.17,put,1650,14.1,14.9,13.3,3450,11670
20130903,20130906,3,1639.77,1655.17,call,1650,5,5.3,4.7,7461,10550
20130903,20130906,3,1639.77,1655.17,put,1650,14.1,14.9,13.3,3450,11670
20130903,20130906,3,1639.77,1655.17,call,1680,0.275,0.3,0.25,5711,7664
20130903,20130906,3,1639.77,1655.17,call,1680,0.275,0.3,0.25,5711,7664
20130903,20130906,3,1639.77,1655.17,call,1690,0.075,0.1,0.05,2441,7721
20130903,20130906,3,1639.77,1655.17,call,1690,0.075,0.1,0.05,2441,7721
20130903,20130906,3,1639.77,1655.17,call,1695,0.075,0.1,0.05,1566,6383
20130903,20130906,3,1639.77,1655.17,call,1695,0.075,0.1,0.05,1566,6383
20130903,20130906,3,1639.77,1655.17,call,1700,0.075,0.1,0.05,2225,10812
20130903,20130906,3,1639.77,1655.17,call,1700,0.075,0.1,0.05,2225,10812
20130903,20130906,3,1639.77,1655.17,call,1725,0.025,0.05,0,49,6014
20130903,20130906,3,1639.77,1655.17,call,1725,0.025,0.05,0,49,6014
20130903,20130906,3,1639.77,1655.17,call,1740,0.025,0.05,0,0,8832
20130903,20130906,3,1639.77,1655.17,call,1740,0.025,0.05,0,0,8832
20130903,20130906,3,1639.77,1655.17,call,1750,0.025,0.05,0,96,8994
20130903,20130906,3,1639.77,1655.17,call,1750,0.025,0.05,0,96,8994
20130904,20130906,2,1653.08,1655.17,put,1550,0.075,0.1,0.05,1328,6418
20130904,20130906,2,1653.08,1655.17,put,1550,0.075,0.1,0.05,1328,6418
20130904,20130906,2,1653.08,1655.17,put,1560,0.075,0.1,0.05,1612,7393
20130904,20130906,2,1653.08,1655.17,put,1560,0.075,0.1,0.05,1612,7393
20130904,20130906,2,1653.08,1655.17,put,1570,0.1,0.15,0.05,969,7494
20130904,20130906,2,1653.08,1655.17,put,1570,0.1,0.15,0.05,969,7494
20130904,20130906,2,1653.08,1655.17,put,1575,0.1,0.15,0.05,2225,14672
20130904,20130906,2,1653.08,1655.17,put,1575,0.1,0.15,0.05,2225,14672
20130904,20130906,2,1653.08,1655.17,put,1590,0.125,0.15,0.1,2652,7257
20130904,20130906,2,1653.08,1655.17,put,1590,0.125,0.15,0.1,2652,7257
20130904,20130906,2,1653.08,1655.17,put,1600,0.225,0.25,0.2,17418,20994
20130904,20130906,2,1653.08,1655.17,put,1600,0.225,0.25,0.2,17418,20994
20130904,20130906,2,1653.08,1655.17,put,1610,0.375,0.45,0.3,3350,9446
20130904,20130906,2,1653.08,1655.17,put,1610,0.375,0.45,0.3,3350,9446
20130904,20130906,2,1653.08,1655.17,put,1625,1,1.1,0.9,5276,7595
20130904,20130906,2,1653.08,1655.17,put,1625,1,1.1,0.9,5276,7595
20130904,20130906,2,1653.08,1655.17,put,1630,1.325,1.5,1.15,5662,8223
20130904,20130906,2,1653.08,1655.17,put,1630,1.325,1.5,1.15,5662,8223
20130904,20130906,2,1653.08,1655.17,put,1635,1.85,2,1.7,3756,5492
20130904,20130906,2,1653.08,1655.17,put,1635,1.85,2,1.7,3756,5492
20130904,20130906,2,1653.08,1655.17,put,1640,2.725,2.8,2.65,6942,6411
20130904,20130906,2,1653.08,1655.17,put,1640,2.725,2.8,2.65,6942,6411
20130904,20130906,2,1653.08,1655.17,call,1650,9.85,10.3,9.4,7139,13670
20130904,20130906,2,1653.08,1655.17,put,1650,5.35,5.5,5.2,10864,12322
20130904,20130906,2,1653.08,1655.17,call,1650,9.85,10.3,9.4,7139,13670
20130904,20130906,2,1653.08,1655.17,put,1650,5.35,5.5,5.2,10864,12322
20130904,20130906,2,1653.08,1655.17,call,1655,6.75,7.1,6.4,5127,5733
20130904,20130906,2,1653.08,1655.17,call,1655,6.75,7.1,6.4,5127,5733
20130904,20130906,2,1653.08,1655.17,call,1665,2.525,2.75,2.3,4770,5279
20130904,20130906,2,1653.08,1655.17,call,1665,2.525,2.75,2.3,4770,5279
20130904,20130906,2,1653.08,1655.17,call,1680,0.5,0.55,0.45,14862,10155
20130904,20130906,2,1653.08,1655.17,call,1680,0.5,0.55,0.45,14862,10155
20130904,20130906,2,1653.08,1655.17,call,1685,0.325,0.4,0.25,2861,6021
20130904,20130906,2,1653.08,1655.17,call,1685,0.325,0.4,0.25,2861,6021
20130904,20130906,2,1653.08,1655.17,call,1690,0.15,0.2,0.1,2301,7576
20130904,20130906,2,1653.08,1655.17,call,1690,0.15,0.2,0.1,2301,7576
20130904,20130906,2,1653.08,1655.17,call,1695,0.125,0.15,0.1,1542,6720
20130904,20130906,2,1653.08,1655.17,call,1695,0.125,0.15,0.1,1542,6720
20130904,20130906,2,1653.08,1655.17,call,1700,0.075,0.1,0.05,1180,11177
20130904,20130906,2,1653.08,1655.17,call,1700,0.075,0.1,0.05,1180,11177
20130904,20130906,2,1653.08,1655.17,call,1725,0.025,0.05,0,2,6029
20130904,20130906,2,1653.08,1655.17,call,1725,0.025,0.05,0,2,6029
20130904,20130906,2,1653.08,1655.17,call,1740,0.025,0.05,0,1,8832
20130904,20130906,2,1653.08,1655.17,call,1740,0.025,0.05,0,1,8832
20130904,20130906,2,1653.08,1655.17,call,1750,0.025,0.05,0,44,8994
20130904,20130906,2,1653.08,1655.17,call,1750,0.025,0.05,0,44,8994
20130826,20130913,18,1656.78,1687.99,put,1565,2.675,2.85,2.5,99,6360
20130826,20130913,18,1656.78,1687.99,put,1565,2.675,2.85,2.5,99,6360
20130826,20130913,18,1656.78,1687.99,put,1575,3.25,3.5,3,52,6336
20130826,20130913,18,1656.78,1687.99,put,1575,3.25,3.5,3,52,6336
20130826,20130913,18,1656.78,1687.99,put,1600,5.45,5.7,5.2,279,8125
20130826,20130913,18,1656.78,1687.99,put,1600,5.45,5.7,5.2,279,8125
20130826,20130913,18,1656.78,1687.99,put,1650,17.05,17.4,16.7,2271,5126
20130826,20130913,18,1656.78,1687.99,put,1650,17.05,17.4,16.7,2271,5126
20130826,20130913,18,1656.78,1687.99,call,1675,8.6,8.9,8.3,22,6063
20130826,20130913,18,1656.78,1687.99,call,1675,8.6,8.9,8.3,22,6063
20130826,20130913,18,1656.78,1687.99,call,1710,1.375,1.55,1.2,202,6317
20130826,20130913,18,1656.78,1687.99,call,1710,1.375,1.55,1.2,202,6317
20130827,20130913,17,1630.48,1687.99,put,1565,5.55,5.9,5.2,4634,6411
20130827,20130913,17,1630.48,1687.99,put,1565,5.55,5.9,5.2,4634,6411
20130827,20130913,17,1630.48,1687.99,put,1575,6.8,7.2,6.4,5568,6357
20130827,20130913,17,1630.48,1687.99,put,1575,6.8,7.2,6.4,5568,6357
20130827,20130913,17,1630.48,1687.99,put,1600,11.5,11.9,11.1,195,8248
20130827,20130913,17,1630.48,1687.99,put,1600,11.5,11.9,11.1,195,8248
20130827,20130913,17,1630.48,1687.99,put,1650,31.2,31.9,30.5,32,5512
20130827,20130913,17,1630.48,1687.99,put,1650,31.2,31.9,30.5,32,5512
20130827,20130913,17,1630.48,1687.99,call,1675,2.95,3.2,2.7,1203,6071
20130827,20130913,17,1630.48,1687.99,call,1675,2.95,3.2,2.7,1203,6071
20130827,20130913,17,1630.48,1687.99,call,1710,0.375,0.55,0.2,125,6302
20130827,20130913,17,1630.48,1687.99,call,1710,0.375,0.55,0.2,125,6302
20130828,20130913,16,1634.96,1687.99,put,1565,4.35,4.5,4.2,1003,10929
20130828,20130913,16,1634.96,1687.99,put,1565,4.35,4.5,4.2,1003,10929
20130828,20130913,16,1634.96,1687.99,put,1600,9.2,9.4,9,800,8246
20130828,20130913,16,1634.96,1687.99,put,1600,9.2,9.4,9,800,8246
20130828,20130913,16,1634.96,1687.99,put,1650,27.05,27.8,26.3,645,5509
20130828,20130913,16,1634.96,1687.99,put,1650,27.05,27.8,26.3,645,5509
20130828,20130913,16,1634.96,1687.99,call,1675,3.2,3.3,3.1,332,6962
20130828,20130913,16,1634.96,1687.99,call,1675,3.2,3.3,3.1,332,6962
20130828,20130913,16,1634.96,1687.99,call,1700,0.775,0.85,0.7,319,5005
20130828,20130913,16,1634.96,1687.99,call,1700,0.775,0.85,0.7,319,5005
20130828,20130913,16,1634.96,1687.99,call,1710,0.45,0.5,0.4,4504,6287
20130828,20130913,16,1634.96,1687.99,call,1710,0.45,0.5,0.4,4504,6287
20130829,20130913,15,1638.17,1687.99,put,1545,2.525,2.7,2.35,307,5186
20130829,20130913,15,1638.17,1687.99,put,1545,2.525,2.7,2.35,307,5186
20130829,20130913,15,1638.17,1687.99,put,1565,3.85,4.1,3.6,4486,11110
20130829,20130913,15,1638.17,1687.99,put,1565,3.85,4.1,3.6,4486,11110
20130829,20130913,15,1638.17,1687.99,put,1575,4.75,5,4.5,68,5158
20130829,20130913,15,1638.17,1687.99,put,1575,4.75,5,4.5,68,5158
20130829,20130913,15,1638.17,1687.99,put,1600,8.35,8.6,8.1,4648,7786
20130829,20130913,15,1638.17,1687.99,put,1600,8.35,8.6,8.1,4648,7786
20130829,20130913,15,1638.17,1687.99,put,1650,25.4,26.3,24.5,1773,5914
20130829,20130913,15,1638.17,1687.99,put,1650,25.4,26.3,24.5,1773,5914
20130829,20130913,15,1638.17,1687.99,call,1665,6.45,6.7,6.2,333,7376
20130829,20130913,15,1638.17,1687.99,call,1665,6.45,6.7,6.2,333,7376
20130829,20130913,15,1638.17,1687.99,call,1675,3.85,4.1,3.6,465,7153
20130829,20130913,15,1638.17,1687.99,call,1675,3.85,4.1,3.6,465,7153
20130829,20130913,15,1638.17,1687.99,call,1685,2.275,2.45,2.1,223,6967
20130829,20130913,15,1638.17,1687.99,call,1685,2.275,2.45,2.1,223,6967
20130829,20130913,15,1638.17,1687.99,call,1700,0.925,1.1,0.75,242,5103
20130829,20130913,15,1638.17,1687.99,call,1700,0.925,1.1,0.75,242,5103
20130829,20130913,15,1638.17,1687.99,call,1710,0.475,0.6,0.35,339,5162
20130829,20130913,15,1638.17,1687.99,call,1710,0.475,0.6,0.35,339,5162
20130830,20130913,14,1632.97,1687.99,put,1545,2.75,2.95,2.55,19,5039
20130830,20130913,14,1632.97,1687.99,put,1545,2.75,2.95,2.55,19,5039
20130830,20130913,14,1632.97,1687.99,put,1565,4.05,4.4,3.7,124,9344
20130830,20130913,14,1632.97,1687.99,put,1565,4.05,4.4,3.7,124,9344
20130830,20130913,14,1632.97,1687.99,put,1575,5.05,5.4,4.7,176,5170
20130830,20130913,14,1632.97,1687.99,put,1575,5.05,5.4,4.7,176,5170
20130830,20130913,14,1632.97,1687.99,put,1600,9.05,9.4,8.7,2426,6912
20130830,20130913,14,1632.97,1687.99,put,1600,9.05,9.4,8.7,2426,6912
20130830,20130913,14,1632.97,1687.99,put,1610,11.35,11.7,11,2589,5647
20130830,20130913,14,1632.97,1687.99,put,1610,11.35,11.7,11,2589,5647
20130830,20130913,14,1632.97,1687.99,put,1630,17.65,18.1,17.2,931,5028
20130830,20130913,14,1632.97,1687.99,put,1630,17.65,18.1,17.2,931,5028
20130830,20130913,14,1632.97,1687.99,put,1650,27.1,27.7,26.5,38,6036
20130830,20130913,14,1632.97,1687.99,put,1650,27.1,27.7,26.5,38,6036
20130830,20130913,14,1632.97,1687.99,call,1665,5.1,5.4,4.8,41,7529
20130830,20130913,14,1632.97,1687.99,call,1665,5.1,5.4,4.8,41,7529
20130830,20130913,14,1632.97,1687.99,call,1675,2.9,3.1,2.7,2478,7435
20130830,20130913,14,1632.97,1687.99,call,1675,2.9,3.1,2.7,2478,7435
20130830,20130913,14,1632.97,1687.99,call,1685,1.55,1.75,1.35,146,6862
20130830,20130913,14,1632.97,1687.99,call,1685,1.55,1.75,1.35,146,6862
20130830,20130913,14,1632.97,1687.99,call,1700,0.45,0.55,0.35,306,5210
20130830,20130913,14,1632.97,1687.99,call,1700,0.45,0.55,0.35,306,5210
20130830,20130913,14,1632.97,1687.99,call,1710,0.375,0.5,0.25,2660,5031
20130830,20130913,14,1632.97,1687.99,call,1710,0.375,0.5,0.25,2660,5031
20130903,20130913,10,1639.77,1687.99,put,1545,1.15,1.25,1.05,118,5043
20130903,20130913,10,1639.77,1687.99,put,1545,1.15,1.25,1.05,118,5043
20130903,20130913,10,1639.77,1687.99,put,1565,1.95,2.05,1.85,95,9375
20130903,20130913,10,1639.77,1687.99,put,1565,1.95,2.05,1.85,95,9375
20130903,20130913,10,1639.77,1687.99,put,1575,2.55,2.65,2.45,3550,5239
20130903,20130913,10,1639.77,1687.99,put,1575,2.55,2.65,2.45,3550,5239
20130903,20130913,10,1639.77,1687.99,put,1580,2.95,3.1,2.8,122,5025
20130903,20130913,10,1639.77,1687.99,put,1580,2.95,3.1,2.8,122,5025
20130903,20130913,10,1639.77,1687.99,put,1600,5.2,5.4,5,1200,8060
20130903,20130913,10,1639.77,1687.99,put,1600,5.2,5.4,5,1200,8060
20130903,20130913,10,1639.77,1687.99,put,1610,6.9,7.1,6.7,4541,8040
20130903,20130913,10,1639.77,1687.99,put,1610,6.9,7.1,6.7,4541,8040
20130903,20130913,10,1639.77,1687.99,put,1630,12.15,12.4,11.9,6518,5309
20130903,20130913,10,1639.77,1687.99,put,1630,12.15,12.4,11.9,6518,5309
20130903,20130913,10,1639.77,1687.99,put,1650,20.7,21.2,20.2,2223,6321
20130903,20130913,10,1639.77,1687.99,put,1650,20.7,21.2,20.2,2223,6321
20130903,20130913,10,1639.77,1687.99,call,1665,4.9,5.1,4.7,523,7545
20130903,20130913,10,1639.77,1687.99,call,1665,4.9,5.1,4.7,523,7545
20130903,20130913,10,1639.77,1687.99,call,1675,2.7,2.85,2.55,612,9871
20130903,20130913,10,1639.77,1687.99,call,1675,2.7,2.85,2.55,612,9871
20130903,20130913,10,1639.77,1687.99,call,1685,1.35,1.45,1.25,1693,6875
20130903,20130913,10,1639.77,1687.99,call,1685,1.35,1.45,1.25,1693,6875
20130903,20130913,10,1639.77,1687.99,call,1700,0.5,0.55,0.45,776,5435
20130903,20130913,10,1639.77,1687.99,call,1700,0.5,0.55,0.45,776,5435
20130903,20130913,10,1639.77,1687.99,call,1710,0.225,0.3,0.15,96,5046
20130903,20130913,10,1639.77,1687.99,call,1710,0.225,0.3,0.15,96,5046
20130904,20130913,9,1653.08,1687.99,put,1540,0.45,0.6,0.3,421,5566
20130904,20130913,9,1653.08,1687.99,put,1540,0.45,0.6,0.3,421,5566
20130904,20130913,9,1653.08,1687.99,put,1545,0.55,0.65,0.45,560,5141
20130904,20130913,9,1653.08,1687.99,put,1545,0.55,0.65,0.45,560,5141
20130904,20130913,9,1653.08,1687.99,put,1550,0.55,0.6,0.5,1463,6352
20130904,20130913,9,1653.08,1687.99,put,1550,0.55,0.6,0.5,1463,6352
20130904,20130913,9,1653.08,1687.99,put,1565,0.8,0.9,0.7,147,9416
20130904,20130913,9,1653.08,1687.99,put,1565,0.8,0.9,0.7,147,9416
20130904,20130913,9,1653.08,1687.99,put,1575,1.025,1.1,0.95,837,5522
20130904,20130913,9,1653.08,1687.99,put,1575,1.025,1.1,0.95,837,5522
20130904,20130913,9,1653.08,1687.99,put,1580,1.2,1.3,1.1,4719,5028
20130904,20130913,9,1653.08,1687.99,put,1580,1.2,1.3,1.1,4719,5028
20130904,20130913,9,1653.08,1687.99,put,1595,1.975,2.1,1.85,4857,5800
20130904,20130913,9,1653.08,1687.99,put,1595,1.975,2.1,1.85,4857,5800
20130904,20130913,9,1653.08,1687.99,put,1600,2.275,2.4,2.15,2388,8710
20130904,20130913,9,1653.08,1687.99,put,1600,2.275,2.4,2.15,2388,8710
20130904,20130913,9,1653.08,1687.99,put,1610,3.2,3.4,3,5600,6463
20130904,20130913,9,1653.08,1687.99,put,1610,3.2,3.4,3,5600,6463
20130904,20130913,9,1653.08,1687.99,put,1620,4.45,4.6,4.3,5407,7004
20130904,20130913,9,1653.08,1687.99,put,1620,4.45,4.6,4.3,5407,7004
20130904,20130913,9,1653.08,1687.99,call,1650,15.95,16.4,15.5,669,5447
20130904,20130913,9,1653.08,1687.99,put,1650,12.05,12.4,11.7,459,6380
20130904,20130913,9,1653.08,1687.99,call,1650,15.95,16.4,15.5,669,5447
20130904,20130913,9,1653.08,1687.99,put,1650,12.05,12.4,11.7,459,6380
20130904,20130913,9,1653.08,1687.99,call,1660,10.35,10.7,10,702,5020
20130904,20130913,9,1653.08,1687.99,call,1660,10.35,10.7,10,702,5020
20130904,20130913,9,1653.08,1687.99,call,1665,8.05,8.3,7.8,588,7607
20130904,20130913,9,1653.08,1687.99,call,1665,8.05,8.3,7.8,588,7607
20130904,20130913,9,1653.08,1687.99,call,1675,4.45,4.6,4.3,3246,9815
20130904,20130913,9,1653.08,1687.99,call,1675,4.45,4.6,4.3,3246,9815
20130904,20130913,9,1653.08,1687.99,call,1685,2.175,2.35,2,538,7066
20130904,20130913,9,1653.08,1687.99,call,1685,2.175,2.35,2,538,7066
20130904,20130913,9,1653.08,1687.99,call,1700,0.725,0.85,0.6,2203,5807
20130904,20130913,9,1653.08,1687.99,call,1700,0.725,0.85,0.6,2203,5807
20130904,20130913,9,1653.08,1687.99,call,1710,0.35,0.4,0.3,619,5068
20130904,20130913,9,1653.08,1687.99,call,1710,0.35,0.4,0.3,619,5068
20130905,20130913,8,1655.08,1687.99,put,1540,0.25,0.3,0.2,4857,5614
20130905,20130913,8,1655.08,1687.99,put,1540,0.25,0.3,0.2,4857,5614
20130905,20130913,8,1655.08,1687.99,put,1545,0.275,0.35,0.2,131,5290
20130905,20130913,8,1655.08,1687.99,put,1545,0.275,0.35,0.2,131,5290
20130905,20130913,8,1655.08,1687.99,put,1550,0.325,0.4,0.25,2837,7363
20130905,20130913,8,1655.08,1687.99,put,1550,0.325,0.4,0.25,2837,7363
20130905,20130913,8,1655.08,1687.99,put,1565,0.525,0.6,0.45,4592,9520
20130905,20130913,8,1655.08,1687.99,put,1565,0.525,0.6,0.45,4592,9520
20130905,20130913,8,1655.08,1687.99,put,1575,0.75,0.85,0.65,2346,5410
20130905,20130913,8,1655.08,1687.99,put,1575,0.75,0.85,0.65,2346,5410
20130905,20130913,8,1655.08,1687.99,put,1600,1.875,2,1.75,4671,8974
20130905,20130913,8,1655.08,1687.99,put,1600,1.875,2,1.75,4671,8974
20130905,20130913,8,1655.08,1687.99,put,1610,2.7,2.85,2.55,1591,11020
20130905,20130913,8,1655.08,1687.99,put,1610,2.7,2.85,2.55,1591,11020
20130905,20130913,8,1655.08,1687.99,put,1620,3.9,4.1,3.7,1546,5521
20130905,20130913,8,1655.08,1687.99,put,1620,3.9,4.1,3.7,1546,5521
20130905,20130913,8,1655.08,1687.99,call,1650,14.9,15.2,14.6,3728,5646
20130905,20130913,8,1655.08,1687.99,put,1650,11.55,11.9,11.2,5605,6365
20130905,20130913,8,1655.08,1687.99,call,1650,14.9,15.2,14.6,3728,5646
20130905,20130913,8,1655.08,1687.99,put,1650,11.55,11.9,11.2,5605,6365
20130905,20130913,8,1655.08,1687.99,call,1660,9.35,9.7,9,1693,5142
20130905,20130913,8,1655.08,1687.99,call,1660,9.35,9.7,9,1693,5142
20130905,20130913,8,1655.08,1687.99,call,1665,7.15,7.4,6.9,560,7323
20130905,20130913,8,1655.08,1687.99,call,1665,7.15,7.4,6.9,560,7323
20130905,20130913,8,1655.08,1687.99,call,1675,3.7,3.9,3.5,831,9656
20130905,20130913,8,1655.08,1687.99,call,1675,3.7,3.9,3.5,831,9656
20130905,20130913,8,1655.08,1687.99,call,1685,1.725,1.9,1.55,514,7441
20130905,20130913,8,1655.08,1687.99,call,1685,1.725,1.9,1.55,514,7441
20130905,20130913,8,1655.08,1687.99,call,1690,1.125,1.25,1,1364,5498
20130905,20130913,8,1655.08,1687.99,call,1690,1.125,1.25,1,1364,5498
20130905,20130913,8,1655.08,1687.99,call,1700,0.475,0.5,0.45,1469,7710
20130905,20130913,8,1655.08,1687.99,call,1700,0.475,0.5,0.45,1469,7710
20130905,20130913,8,1655.08,1687.99,call,1710,0.225,0.3,0.15,906,5499
20130905,20130913,8,1655.08,1687.99,call,1710,0.225,0.3,0.15,906,5499
20130906,20130913,7,1655.17,1687.99,put,1540,0.2,0.3,0.1,2559,5661
20130906,20130913,7,1655.17,1687.99,put,1540,0.2,0.3,0.1,2559,5661
20130906,20130913,7,1655.17,1687.99,put,1545,0.225,0.35,0.1,222,5304
20130906,20130913,7,1655.17,1687.99,put,1545,0.225,0.35,0.1,222,5304
20130906,20130913,7,1655.17,1687.99,put,1550,0.375,0.4,0.35,4499,8159
20130906,20130913,7,1655.17,1687.99,put,1550,0.375,0.4,0.35,4499,8159
20130906,20130913,7,1655.17,1687.99,put,1565,0.45,0.55,0.35,1839,7112
20130906,20130913,7,1655.17,1687.99,put,1565,0.45,0.55,0.35,1839,7112
20130906,20130913,7,1655.17,1687.99,put,1575,0.65,0.7,0.6,2920,7005
20130906,20130913,7,1655.17,1687.99,put,1575,0.65,0.7,0.6,2920,7005
20130906,20130913,7,1655.17,1687.99,put,1600,1.4,1.5,1.3,6368,12004
20130906,20130913,7,1655.17,1687.99,put,1600,1.4,1.5,1.3,6368,12004
20130906,20130913,7,1655.17,1687.99,put,1610,2.25,2.55,1.95,2553,11469
20130906,20130913,7,1655.17,1687.99,put,1610,2.25,2.55,1.95,2553,11469
20130906,20130913,7,1655.17,1687.99,put,1620,3.05,3.3,2.8,2638,6066
20130906,20130913,7,1655.17,1687.99,put,1620,3.05,3.3,2.8,2638,6066
20130906,20130913,7,1655.17,1687.99,put,1625,3.9,4.3,3.5,2833,6017
20130906,20130913,7,1655.17,1687.99,put,1625,3.9,4.3,3.5,2833,6017
20130906,20130913,7,1655.17,1687.99,put,1640,6.9,7.4,6.4,2571,5820
20130906,20130913,7,1655.17,1687.99,put,1640,6.9,7.4,6.4,2571,5820
20130906,20130913,7,1655.17,1687.99,call,1650,14.7,15.3,14.1,3387,6958
20130906,20130913,7,1655.17,1687.99,put,1650,9.85,10.3,9.4,7102,7287
20130906,20130913,7,1655.17,1687.99,call,1650,14.7,15.3,14.1,3387,6958
20130906,20130913,7,1655.17,1687.99,put,1650,9.85,10.3,9.4,7102,7287
20130906,20130913,7,1655.17,1687.99,call,1665,6.65,7.1,6.2,2241,7676
20130906,20130913,7,1655.17,1687.99,call,1665,6.65,7.1,6.2,2241,7676
20130906,20130913,7,1655.17,1687.99,call,1675,3.275,3.6,2.95,9706,9770
20130906,20130913,7,1655.17,1687.99,call,1675,3.275,3.6,2.95,9706,9770
20130906,20130913,7,1655.17,1687.99,call,1685,1.375,1.6,1.15,7116,7585
20130906,20130913,7,1655.17,1687.99,call,1685,1.375,1.6,1.15,7116,7585
20130906,20130913,7,1655.17,1687.99,call,1690,0.925,1.15,0.7,9355,6199
20130906,20130913,7,1655.17,1687.99,call,1690,0.925,1.15,0.7,9355,6199
20130906,20130913,7,1655.17,1687.99,call,1700,0.425,0.45,0.4,7242,8486
20130906,20130913,7,1655.17,1687.99,call,1700,0.425,0.45,0.4,7242,8486
20130906,20130913,7,1655.17,1687.99,call,1710,0.2,0.25,0.15,3501,6101
20130906,20130913,7,1655.17,1687.99,call,1710,0.2,0.25,0.15,3501,6101
20130906,20130913,7,1655.17,1687.99,call,1750,0.075,0.1,0.05,38,5215
20130906,20130913,7,1655.17,1687.99,call,1750,0.075,0.1,0.05,38,5215
20130909,20130913,4,1671.71,1687.99,put,1565,0.125,0.15,0.1,165,8298
20130909,20130913,4,1671.71,1687.99,put,1565,0.125,0.15,0.1,165,8298
20130909,20130913,4,1671.71,1687.99,put,1575,0.175,0.2,0.15,1182,7816
20130909,20130913,4,1671.71,1687.99,put,1575,0.175,0.2,0.15,1182,7816
20130909,20130913,4,1671.71,1687.99,put,1580,0.15,0.2,0.1,1208,5580
20130909,20130913,4,1671.71,1687.99,put,1580,0.15,0.2,0.1,1208,5580
20130909,20130913,4,1671.71,1687.99,put,1590,0.225,0.25,0.2,1691,6606
20130909,20130913,4,1671.71,1687.99,put,1590,0.225,0.25,0.2,1691,6606
20130909,20130913,4,1671.71,1687.99,put,1595,0.3,0.35,0.25,1616,5351
20130909,20130913,4,1671.71,1687.99,put,1595,0.3,0.35,0.25,1616,5351
20130909,20130913,4,1671.71,1687.99,put,1600,0.4,0.5,0.3,2711,15533
20130909,20130913,4,1671.71,1687.99,put,1600,0.4,0.5,0.3,2711,15533
20130909,20130913,4,1671.71,1687.99,put,1610,0.55,0.6,0.5,942,11979
20130909,20130913,4,1671.71,1687.99,put,1610,0.55,0.6,0.5,942,11979
20130909,20130913,4,1671.71,1687.99,put,1620,0.8,0.85,0.75,2856,5713
20130909,20130913,4,1671.71,1687.99,put,1620,0.8,0.85,0.75,2856,5713
20130909,20130913,4,1671.71,1687.99,put,1625,0.95,1,0.9,2637,6892
20130909,20130913,4,1671.71,1687.99,put,1625,0.95,1,0.9,2637,6892
20130909,20130913,4,1671.71,1687.99,put,1630,1.35,1.55,1.15,894,5831
20130909,20130913,4,1671.71,1687.99,put,1630,1.35,1.55,1.15,894,5831
20130909,20130913,4,1671.71,1687.99,put,1640,2.15,2.35,1.95,3926,6149
20130909,20130913,4,1671.71,1687.99,put,1640,2.15,2.35,1.95,3926,6149
20130909,20130913,4,1671.71,1687.99,call,1650,23.4,24,22.8,238,8639
20130909,20130913,4,1671.71,1687.99,put,1650,3.5,3.7,3.3,2298,10296
20130909,20130913,4,1671.71,1687.99,call,1650,23.4,24,22.8,238,8639
20130909,20130913,4,1671.71,1687.99,put,1650,3.5,3.7,3.3,2298,10296
20130909,20130913,4,1671.71,1687.99,put,1655,4.45,4.7,4.2,2629,6639
20130909,20130913,4,1671.71,1687.99,put,1655,4.45,4.7,4.2,2629,6639
20130909,20130913,4,1671.71,1687.99,call,1660,15.65,16.2,15.1,449,5214
20130909,20130913,4,1671.71,1687.99,call,1660,15.65,16.2,15.1,449,5214
20130909,20130913,4,1671.71,1687.99,call,1665,12.25,12.7,11.8,6327,8313
20130909,20130913,4,1671.71,1687.99,call,1665,12.25,12.7,11.8,6327,8313
20130909,20130913,4,1671.71,1687.99,call,1675,6.55,6.9,6.2,6386,14639
20130909,20130913,4,1671.71,1687.99,call,1675,6.55,6.9,6.2,6386,14639
20130909,20130913,4,1671.71,1687.99,call,1680,4.55,4.8,4.3,9404,7590
20130909,20130913,4,1671.71,1687.99,call,1680,4.55,4.8,4.3,9404,7590
20130909,20130913,4,1671.71,1687.99,call,1685,3.025,3.2,2.85,4599,6643
20130909,20130913,4,1671.71,1687.99,call,1685,3.025,3.2,2.85,4599,6643
20130909,20130913,4,1671.71,1687.99,call,1690,1.95,2.1,1.8,7526,10923
20130909,20130913,4,1671.71,1687.99,call,1690,1.95,2.1,1.8,7526,10923
20130909,20130913,4,1671.71,1687.99,call,1695,1.175,1.3,1.05,3323,6654
20130909,20130913,4,1671.71,1687.99,call,1695,1.175,1.3,1.05,3323,6654
20130909,20130913,4,1671.71,1687.99,call,1700,0.725,0.85,0.6,4492,13063
20130909,20130913,4,1671.71,1687.99,call,1700,0.725,0.85,0.6,4492,13063
20130909,20130913,4,1671.71,1687.99,call,1705,0.4,0.6,0.2,3973,7424
20130909,20130913,4,1671.71,1687.99,call,1705,0.4,0.6,0.2,3973,7424
20130909,20130913,4,1671.71,1687.99,call,1710,0.3,0.35,0.25,3062,8497
20130909,20130913,4,1671.71,1687.99,call,1710,0.3,0.35,0.25,3062,8497
20130909,20130913,4,1671.71,1687.99,call,1750,0.05,0.1,0,1212,5232
20130909,20130913,4,1671.71,1687.99,call,1750,0.05,0.1,0,1212,5232
20130909,20130913,4,1671.71,1687.99,call,1770,0.025,0.05,0,41,5411
20130909,20130913,4,1671.71,1687.99,call,1770,0.025,0.05,0,41,5411
20130909,20130913,4,1671.71,1687.99,call,1775,0.025,0.05,0,0,11038
20130909,20130913,4,1671.71,1687.99,call,1775,0.025,0.05,0,0,11038
20130910,20130913,3,1683.99,1687.99,put,1565,0.075,0.1,0.05,196,8390
20130910,20130913,3,1683.99,1687.99,put,1565,0.075,0.1,0.05,196,8390
20130910,20130913,3,1683.99,1687.99,put,1575,0.075,0.1,0.05,105,8512
20130910,20130913,3,1683.99,1687.99,put,1575,0.075,0.1,0.05,105,8512
20130910,20130913,3,1683.99,1687.99,put,1580,0.075,0.1,0.05,1279,6488
20130910,20130913,3,1683.99,1687.99,put,1580,0.075,0.1,0.05,1279,6488
20130910,20130913,3,1683.99,1687.99,put,1590,0.075,0.1,0.05,251,6929
20130910,20130913,3,1683.99,1687.99,put,1590,0.075,0.1,0.05,251,6929
20130910,20130913,3,1683.99,1687.99,put,1595,0.1,0.15,0.05,94,5284
20130910,20130913,3,1683.99,1687.99,put,1595,0.1,0.15,0.05,94,5284
20130910,20130913,3,1683.99,1687.99,put,1600,0.125,0.15,0.1,466,14964
20130910,20130913,3,1683.99,1687.99,put,1600,0.125,0.15,0.1,466,14964
20130910,20130913,3,1683.99,1687.99,put,1610,0.125,0.15,0.1,4594,12333
20130910,20130913,3,1683.99,1687.99,put,1610,0.125,0.15,0.1,4594,12333
20130910,20130913,3,1683.99,1687.99,put,1620,0.2,0.25,0.15,3653,7281
20130910,20130913,3,1683.99,1687.99,put,1620,0.2,0.25,0.15,3653,7281
20130910,20130913,3,1683.99,1687.99,put,1625,0.275,0.3,0.25,3058,7607
20130910,20130913,3,1683.99,1687.99,put,1625,0.275,0.3,0.25,3058,7607
20130910,20130913,3,1683.99,1687.99,put,1630,0.25,0.3,0.2,3885,6051
20130910,20130913,3,1683.99,1687.99,put,1630,0.25,0.3,0.2,3885,6051
20130910,20130913,3,1683.99,1687.99,put,1640,0.475,0.5,0.45,3298,7513
20130910,20130913,3,1683.99,1687.99,put,1640,0.475,0.5,0.45,3298,7513
20130910,20130913,3,1683.99,1687.99,call,1650,33.7,34.5,32.9,7017,8678
20130910,20130913,3,1683.99,1687.99,put,1650,0.75,0.85,0.65,8924,10709
20130910,20130913,3,1683.99,1687.99,call,1650,33.7,34.5,32.9,7017,8678
20130910,20130913,3,1683.99,1687.99,put,1650,0.75,0.85,0.65,8924,10709
20130910,20130913,3,1683.99,1687.99,put,1655,1.025,1.15,0.9,2320,6804
20130910,20130913,3,1683.99,1687.99,put,1655,1.025,1.15,0.9,2320,6804
20130910,20130913,3,1683.99,1687.99,call,1660,24.35,25.1,23.6,244,5266
20130910,20130913,3,1683.99,1687.99,put,1660,1.475,1.5,1.45,4561,5296
20130910,20130913,3,1683.99,1687.99,call,1660,24.35,25.1,23.6,244,5266
20130910,20130913,3,1683.99,1687.99,put,1660,1.475,1.5,1.45,4561,5296
20130910,20130913,3,1683.99,1687.99,call,1665,20,20.7,19.3,491,6761
20130910,20130913,3,1683.99,1687.99,call,1665,20,20.7,19.3,491,6761
20130910,20130913,3,1683.99,1687.99,call,1670,15.9,16.6,15.2,906,10056
20130910,20130913,3,1683.99,1687.99,call,1670,15.9,16.6,15.2,906,10056
20130910,20130913,3,1683.99,1687.99,call,1675,12.15,12.8,11.5,4170,11812
20130910,20130913,3,1683.99,1687.99,call,1675,12.15,12.8,11.5,4170,11812
20130910,20130913,3,1683.99,1687.99,call,1680,8.8,9.2,8.4,6563,7105
20130910,20130913,3,1683.99,1687.99,call,1680,8.8,9.2,8.4,6563,7105
20130910,20130913,3,1683.99,1687.99,call,1685,6,6.3,5.7,9136,8865
20130910,20130913,3,1683.99,1687.99,call,1685,6,6.3,5.7,9136,8865
20130910,20130913,3,1683.99,1687.99,call,1690,3.9,4.1,3.7,2705,18547
20130910,20130913,3,1683.99,1687.99,call,1690,3.9,4.1,3.7,2705,18547
20130910,20130913,3,1683.99,1687.99,call,1695,2.325,2.5,2.15,8272,7942
20130910,20130913,3,1683.99,1687.99,call,1695,2.325,2.5,2.15,8272,7942
20130910,20130913,3,1683.99,1687.99,call,1700,1.275,1.35,1.2,7188,14126
20130910,20130913,3,1683.99,1687.99,call,1700,1.275,1.35,1.2,7188,14126
20130910,20130913,3,1683.99,1687.99,call,1705,0.775,0.9,0.65,3981,8081
20130910,20130913,3,1683.99,1687.99,call,1705,0.775,0.9,0.65,3981,8081
20130910,20130913,3,1683.99,1687.99,call,1710,0.425,0.45,0.4,2828,9764
20130910,20130913,3,1683.99,1687.99,call,1710,0.425,0.45,0.4,2828,9764
20130910,20130913,3,1683.99,1687.99,call,1715,0.275,0.3,0.25,2057,5206
20130910,20130913,3,1683.99,1687.99,call,1715,0.275,0.3,0.25,2057,5206
20130910,20130913,3,1683.99,1687.99,call,1730,0.125,0.15,0.1,769,5201
20130910,20130913,3,1683.99,1687.99,call,1730,0.125,0.15,0.1,769,5201
20130910,20130913,3,1683.99,1687.99,call,1750,0.05,0.1,0,1297,5448
20130910,20130913,3,1683.99,1687.99,call,1750,0.05,0.1,0,1297,5448
20130910,20130913,3,1683.99,1687.99,call,1770,0.025,0.05,0,0,5458
20130910,20130913,3,1683.99,1687.99,call,1770,0.025,0.05,0,0,5458
20130910,20130913,3,1683.99,1687.99,call,1775,0.025,0.05,0,0,11033
20130910,20130913,3,1683.99,1687.99,call,1775,0.025,0.05,0,0,11033
20130912,20130930,18,1683.42,1681.55,put,1575,1.325,1.8,0.85,81,15416
20130912,20130930,18,1683.42,1681.55,put,1575,1.325,1.8,0.85,81,15416
20130912,20130930,18,1683.42,1681.55,put,1580,1.475,1.95,1,645,6404
20130912,20130930,18,1683.42,1681.55,put,1580,1.475,1.95,1,645,6404
20130912,20130930,18,1683.42,1681.55,put,1600,2.325,2.8,1.85,3753,31096
20130912,20130930,18,1683.42,1681.55,put,1600,2.325,2.8,1.85,3753,31096
20130912,20130930,18,1683.42,1681.55,put,1610,2.925,3.5,2.35,11,7154
20130912,20130930,18,1683.42,1681.55,put,1610,2.925,3.5,2.35,11,7154
20130912,20130930,18,1683.42,1681.55,call,1625,63.05,64.5,61.6,0,5709
20130912,20130930,18,1683.42,1681.55,put,1625,4.15,4.7,3.6,524,13970
20130912,20130930,18,1683.42,1681.55,call,1625,63.05,64.5,61.6,0,5709
20130912,20130930,18,1683.42,1681.55,put,1625,4.15,4.7,3.6,524,13970
20130912,20130930,18,1683.42,1681.55,put,1640,6,6.5,5.5,229,6266
20130912,20130930,18,1683.42,1681.55,put,1640,6,6.5,5.5,229,6266
20130912,20130930,18,1683.42,1681.55,call,1650,41.8,43.1,40.5,3,6296
20130912,20130930,18,1683.42,1681.55,put,1650,7.75,8.3,7.2,776,21528
20130912,20130930,18,1683.42,1681.55,call,1650,41.8,43.1,40.5,3,6296
20130912,20130930,18,1683.42,1681.55,put,1650,7.75,8.3,7.2,776,21528
20130912,20130930,18,1683.42,1681.55,call,1675,23.25,24,22.5,1004,14947
20130912,20130930,18,1683.42,1681.55,put,1675,14.3,15,13.6,5,7497
20130912,20130930,18,1683.42,1681.55,call,1675,23.25,24,22.5,1004,14947
20130912,20130930,18,1683.42,1681.55,put,1675,14.3,15,13.6,5,7497
20130912,20130930,18,1683.42,1681.55,call,1700,9.8,10.5,9.1,2371,7717
20130912,20130930,18,1683.42,1681.55,put,1700,25.75,27,24.5,0,8357
20130912,20130930,18,1683.42,1681.55,call,1700,9.8,10.5,9.1,2371,7717
20130912,20130930,18,1683.42,1681.55,put,1700,25.75,27,24.5,0,8357
20130912,20130930,18,1683.42,1681.55,call,1715,4.75,5.3,4.2,48,6461
20130912,20130930,18,1683.42,1681.55,call,1715,4.75,5.3,4.2,48,6461
20130912,20130930,18,1683.42,1681.55,call,1725,2.825,3.4,2.25,569,8437
20130912,20130930,18,1683.42,1681.55,call,1725,2.825,3.4,2.25,569,8437
20130912,20130930,18,1683.42,1681.55,call,1740,1.25,1.7,0.8,6,7298
20130912,20130930,18,1683.42,1681.55,call,1740,1.25,1.7,0.8,6,7298
20130912,20130930,18,1683.42,1681.55,call,1750,0.725,1.2,0.25,8,5755
20130912,20130930,18,1683.42,1681.55,call,1750,0.725,1.2,0.25,8,5755
20130913,20130930,17,1687.99,1681.55,put,1575,1.325,1.65,1,1,15402
20130913,20130930,17,1687.99,1681.55,put,1575,1.325,1.65,1,1,15402
20130913,20130930,17,1687.99,1681.55,put,1580,1.325,1.75,0.9,2,6616
20130913,20130930,17,1687.99,1681.55,put,1580,1.325,1.75,0.9,2,6616
20130913,20130930,17,1687.99,1681.55,put,1600,1.925,2.4,1.45,1101,30141
20130913,20130930,17,1687.99,1681.55,put,1600,1.925,2.4,1.45,1101,30141
20130913,20130930,17,1687.99,1681.55,put,1610,2.425,2.9,1.95,0,7165
20130913,20130930,17,1687.99,1681.55,put,1610,2.425,2.9,1.95,0,7165
20130913,20130930,17,1687.99,1681.55,call,1625,66.5,68,65,0,5709
20130913,20130930,17,1687.99,1681.55,put,1625,3.525,4.1,2.95,1733,13866
20130913,20130930,17,1687.99,1681.55,call,1625,66.5,68,65,0,5709
20130913,20130930,17,1687.99,1681.55,put,1625,3.525,4.1,2.95,1733,13866
20130913,20130930,17,1687.99,1681.55,put,1640,4.95,5.5,4.4,1116,6366
20130913,20130930,17,1687.99,1681.55,put,1640,4.95,5.5,4.4,1116,6366
20130913,20130930,17,1687.99,1681.55,call,1650,44.15,45.5,42.8,2,6299
20130913,20130930,17,1687.99,1681.55,put,1650,6.4,7,5.8,186,21620
20130913,20130930,17,1687.99,1681.55,call,1650,44.15,45.5,42.8,2,6299
20130913,20130930,17,1687.99,1681.55,put,1650,6.4,7,5.8,186,21620
20130913,20130930,17,1687.99,1681.55,call,1675,24.9,26,23.8,511,15696
20130913,20130930,17,1687.99,1681.55,put,1675,12.1,12.9,11.3,2875,7502
20130913,20130930,17,1687.99,1681.55,call,1675,24.9,26,23.8,511,15696
20130913,20130930,17,1687.99,1681.55,put,1675,12.1,12.9,11.3,2875,7502
20130913,20130930,17,1687.99,1681.55,call,1700,10.15,10.6,9.7,2157,8995
20130913,20130930,17,1687.99,1681.55,put,1700,22.45,23.6,21.3,55,8357
20130913,20130930,17,1687.99,1681.55,call,1700,10.15,10.6,9.7,2157,8995
20130913,20130930,17,1687.99,1681.55,put,1700,22.45,23.6,21.3,55,8357
20130913,20130930,17,1687.99,1681.55,call,1715,5.05,5.6,4.5,32,6489
20130913,20130930,17,1687.99,1681.55,call,1715,5.05,5.6,4.5,32,6489
20130913,20130930,17,1687.99,1681.55,call,1725,3.05,3.5,2.6,1326,8976
20130913,20130930,17,1687.99,1681.55,call,1725,3.05,3.5,2.6,1326,8976
20130913,20130930,17,1687.99,1681.55,call,1740,1.25,1.7,0.8,30,7298
20130913,20130930,17,1687.99,1681.55,call,1740,1.25,1.7,0.8,30,7298
20130913,20130930,17,1687.99,1681.55,call,1750,0.725,1.2,0.25,11,5759
20130913,20130930,17,1687.99,1681.55,call,1750,0.725,1.2,0.25,11,5759
20130916,20130930,14,1697.6,1681.55,put,1580,0.85,0,0,0,6803
20130916,20130930,14,1697.6,1681.55,put,1580,0.85,0,0,0,6803
20130916,20130930,14,1697.6,1681.55,put,1600,1.5,0,0,0,31506
20130916,20130930,14,1697.6,1681.55,put,1600,1.5,0,0,0,31506
20130916,20130930,14,1697.6,1681.55,put,1610,1.45,0,0,0,7165
20130916,20130930,14,1697.6,1681.55,put,1610,1.45,0,0,0,7165
20130916,20130930,14,1697.6,1681.55,call,1625,62,0,0,0,5709
20130916,20130930,14,1697.6,1681.55,put,1625,2,0,0,0,15819
20130916,20130930,14,1697.6,1681.55,call,1625,62,0,0,0,5709
20130916,20130930,14,1697.6,1681.55,put,1625,2,0,0,0,15819
20130916,20130930,14,1697.6,1681.55,put,1640,3.35,0,0,0,6436
20130916,20130930,14,1697.6,1681.55,put,1640,3.35,0,0,0,6436
20130916,20130930,14,1697.6,1681.55,call,1650,55,0,0,0,6287
20130916,20130930,14,1697.6,1681.55,put,1650,4.76,0,0,0,21918
20130916,20130930,14,1697.6,1681.55,call,1650,55,0,0,0,6287
20130916,20130930,14,1697.6,1681.55,put,1650,4.76,0,0,0,21918
20130916,20130930,14,1697.6,1681.55,call,1675,34.5,0,0,0,15431
20130916,20130930,14,1697.6,1681.55,put,1675,9,0,0,0,8522
20130916,20130930,14,1697.6,1681.55,call,1675,34.5,0,0,0,15431
20130916,20130930,14,1697.6,1681.55,put,1675,9,0,0,0,8522
20130916,20130930,14,1697.6,1681.55,call,1700,13.4,0,0,0,10568
20130916,20130930,14,1697.6,1681.55,put,1700,17,0,0,0,10954
20130916,20130930,14,1697.6,1681.55,call,1700,14,0,0,0,10568
20130916,20130930,14,1697.6,1681.55,put,1700,17,0,0,0,10954
20130916,20130930,14,1697.6,1681.55,call,1705,11.9,0,0,0,5308
20130916,20130930,14,1697.6,1681.55,call,1705,11.9,0,0,0,5308
20130916,20130930,14,1697.6,1681.55,call,1720,5.4,0,0,0,6299
20130916,20130930,14,1697.6,1681.55,call,1720,5.4,0,0,0,6299
20130916,20130930,14,1697.6,1681.55,call,1725,5,0,0,0,7775
20130916,20130930,14,1697.6,1681.55,call,1725,5,0,0,0,7775
20130916,20130930,14,1697.6,1681.55,call,1740,2.94,0,0,0,6223
20130916,20130930,14,1697.6,1681.55,call,1740,2.94,0,0,0,6223
20130916,20130930,14,1697.6,1681.55,call,1750,1.15,0,0,0,5694
20130916,20130930,14,1697.6,1681.55,call,1750,1.15,0,0,0,5694
20130917,20130930,13,1704.76,1681.55,put,1600,1.175,1.65,0.7,1031,31506
20130917,20130930,13,1704.76,1681.55,put,1600,1.175,1.65,0.7,1031,31506
20130917,20130930,13,1704.76,1681.55,put,1610,1.425,1.9,0.95,2978,7165
20130917,20130930,13,1704.76,1681.55,put,1610,1.425,1.9,0.95,2978,7165
20130917,20130930,13,1704.76,1681.55,call,1625,82.05,83.6,80.5,1,5709
20130917,20130930,13,1704.76,1681.55,put,1625,1.8,2.1,1.5,30,15819
20130917,20130930,13,1704.76,1681.55,call,1625,82.05,83.6,80.5,1,5709
20130917,20130930,13,1704.76,1681.55,put,1625,1.8,2.1,1.5,30,15819
20130917,20130930,13,1704.76,1681.55,put,1640,2.85,3.4,2.3,25,6436
20130917,20130930,13,1704.76,1681.55,put,1640,2.85,3.4,2.3,25,6436
20130917,20130930,13,1704.76,1681.55,call,1650,58.7,60.2,57.2,2,6287
20130917,20130930,13,1704.76,1681.55,put,1650,3.55,4.1,3,7,21918
20130917,20130930,13,1704.76,1681.55,call,1650,58.7,60.2,57.2,2,6287
20130917,20130930,13,1704.76,1681.55,put,1650,3.55,4.1,3,7,21918
20130917,20130930,13,1704.76,1681.55,call,1675,36.85,38,35.7,261,15431
20130917,20130930,13,1704.76,1681.55,put,1675,7,7.6,6.4,481,8522
20130917,20130930,13,1704.76,1681.55,call,1675,36.85,38,35.7,261,15431
20130917,20130930,13,1704.76,1681.55,put,1675,7,7.6,6.4,481,8522
20130917,20130930,13,1704.76,1681.55,call,1700,18.6,19.5,17.7,2507,10568
20130917,20130930,13,1704.76,1681.55,put,1700,13.95,14.7,13.2,1308,10954
20130917,20130930,13,1704.76,1681.55,call,1700,18.6,19.5,17.7,2507,10568
20130917,20130930,13,1704.76,1681.55,put,1700,13.95,14.7,13.2,1308,10954
20130917,20130930,13,1704.76,1681.55,call,1705,15.65,16.4,14.9,0,5308
20130917,20130930,13,1704.76,1681.55,call,1705,15.65,16.4,14.9,0,5308
20130917,20130930,13,1704.76,1681.55,call,1720,8.35,9,7.7,1514,6299
20130917,20130930,13,1704.76,1681.55,call,1720,8.35,9,7.7,1514,6299
20130917,20130930,13,1704.76,1681.55,call,1725,6.55,7.1,6,1236,7775
20130917,20130930,13,1704.76,1681.55,call,1725,6.55,7.1,6,1236,7775
20130917,20130930,13,1704.76,1681.55,call,1740,2.925,3.5,2.35,650,6223
20130917,20130930,13,1704.76,1681.55,call,1740,2.925,3.5,2.35,650,6223
20130917,20130930,13,1704.76,1681.55,call,1750,1.575,2.05,1.1,3,5694
20130917,20130930,13,1704.76,1681.55,call,1750,1.575,2.05,1.1,3,5694
20130918,20130930,12,1725.52,1681.55,put,1610,0.575,1.05,0.1,95,9743
20130918,20130930,12,1725.52,1681.55,put,1610,0.575,1.05,0.1,95,9743
20130918,20130930,12,1725.52,1681.55,call,1625,99.85,101.4,98.3,13,5709
20130918,20130930,12,1725.52,1681.55,put,1625,0.725,1.2,0.25,15042,15819
20130918,20130930,12,1725.52,1681.55,call,1625,99.85,101.4,98.3,13,5709
20130918,20130930,12,1725.52,1681.55,put,1625,0.725,1.2,0.25,15042,15819
20130918,20130930,12,1725.52,1681.55,put,1635,0.925,1.4,0.45,68,5229
20130918,20130930,12,1725.52,1681.55,put,1635,0.925,1.4,0.45,68,5229
20130918,20130930,12,1725.52,1681.55,put,1640,1.025,1.5,0.55,1554,6461
20130918,20130930,12,1725.52,1681.55,put,1640,1.025,1.5,0.55,1554,6461
20130918,20130930,12,1725.52,1681.55,call,1650,75.25,76.8,73.7,40,6285
20130918,20130930,12,1725.52,1681.55,put,1650,1.525,1.75,1.3,4809,22173
20130918,20130930,12,1725.52,1681.55,call,1650,75.25,76.8,73.7,40,6285
20130918,20130930,12,1725.52,1681.55,put,1650,1.525,1.75,1.3,4809,22173
20130918,20130930,12,1725.52,1681.55,call,1675,51.9,53.4,50.4,39,15420
20130918,20130930,12,1725.52,1681.55,put,1675,2.8,3.1,2.5,18789,8993
20130918,20130930,12,1725.52,1681.55,call,1675,51.9,53.4,50.4,39,15420
20130918,20130930,12,1725.52,1681.55,put,1675,2.8,3.1,2.5,18789,8993
20130918,20130930,12,1725.52,1681.55,call,1700,30.45,31.6,29.3,704,12158
20130918,20130930,12,1725.52,1681.55,put,1700,6.45,7.1,5.8,456,12583
20130918,20130930,12,1725.52,1681.55,call,1700,30.45,31.6,29.3,704,12158
20130918,20130930,12,1725.52,1681.55,put,1700,6.45,7.1,5.8,456,12583
20130918,20130930,12,1725.52,1681.55,call,1705,26.6,27.8,25.4,144,5308
20130918,20130930,12,1725.52,1681.55,call,1705,26.6,27.8,25.4,144,5308
20130918,20130930,12,1725.52,1681.55,call,1720,16.8,17.4,16.2,4689,7102
20130918,20130930,12,1725.52,1681.55,call,1720,16.8,17.4,16.2,4689,7102
20130918,20130930,12,1725.52,1681.55,call,1725,13.7,14.5,12.9,1619,7572
20130918,20130930,12,1725.52,1681.55,call,1725,13.7,14.5,12.9,1619,7572
20130918,20130930,12,1725.52,1681.55,call,1740,7.05,7.7,6.4,142,6093
20130918,20130930,12,1725.52,1681.55,call,1740,7.05,7.7,6.4,142,6093
20130918,20130930,12,1725.52,1681.55,call,1750,4.35,4.9,3.8,389,5694
20130918,20130930,12,1725.52,1681.55,call,1750,4.35,4.9,3.8,389,5694
20130919,20130930,11,1722.34,1681.55,put,1610,0.3,0,0,0,9605
20130919,20130930,11,1722.34,1681.55,put,1610,0.3,0,0,0,9605
20130919,20130930,11,1722.34,1681.55,put,1620,0.5,0,0,0,5292
20130919,20130930,11,1722.34,1681.55,put,1620,0.5,0,0,0,5292
20130919,20130930,11,1722.34,1681.55,call,1625,100,0,0,0,5696
20130919,20130930,11,1722.34,1681.55,put,1625,0.45,0,0,0,25224
20130919,20130930,11,1722.34,1681.55,call,1625,100,0,0,0,5696
20130919,20130930,11,1722.34,1681.55,put,1625,0.45,0,0,0,25224
20130919,20130930,11,1722.34,1681.55,put,1640,0.6,0,0,0,7168
20130919,20130930,11,1722.34,1681.55,put,1640,0.6,0,0,0,7168
20130919,20130930,11,1722.34,1681.55,call,1650,74.25,0,0,0,6216
20130919,20130930,11,1722.34,1681.55,put,1650,0.7,0,0,0,22887
20130919,20130930,11,1722.34,1681.55,call,1650,74.25,0,0,0,6216
20130919,20130930,11,1722.34,1681.55,put,1650,0.7,0,0,0,22887
20130919,20130930,11,1722.34,1681.55,call,1675,50.25,0,0,0,15388
20130919,20130930,11,1722.34,1681.55,put,1675,1.9,0,0,0,11326
20130919,20130930,11,1722.34,1681.55,call,1675,50.25,0,0,0,15388
20130919,20130930,11,1722.34,1681.55,put,1675,1.9,0,0,0,11326
20130919,20130930,11,1722.34,1681.55,call,1700,27,0,0,0,11681
20130919,20130930,11,1722.34,1681.55,put,1700,5,0,0,0,14004
20130919,20130930,11,1722.34,1681.55,call,1700,27,0,0,0,11681
20130919,20130930,11,1722.34,1681.55,put,1700,5,0,0,0,14004
20130919,20130930,11,1722.34,1681.55,call,1705,23.6,0,0,0,5265
20130919,20130930,11,1722.34,1681.55,call,1705,23.6,0,0,0,5265
20130919,20130930,11,1722.34,1681.55,call,1725,11.1,0,0,0,7862
20130919,20130930,11,1722.34,1681.55,call,1725,11.1,0,0,0,7862
20130919,20130930,11,1722.34,1681.55,call,1740,5,0,0,0,6222
20130919,20130930,11,1722.34,1681.55,call,1740,5,0,0,0,6222
20130919,20130930,11,1722.34,1681.55,call,1750,2.85,0,0,0,13685
20130919,20130930,11,1722.34,1681.55,call,1750,2.85,0,0,0,13685
20130920,20130930,10,1709.91,1681.55,put,1600,0.575,0.9,0.25,448,33658
20130920,20130930,10,1709.91,1681.55,put,1600,0.575,0.9,0.25,448,33658
20130920,20130930,10,1709.91,1681.55,put,1610,0.4,0.65,0.15,3447,9605
20130920,20130930,10,1709.91,1681.55,put,1610,0.4,0.65,0.15,3447,9605
20130920,20130930,10,1709.91,1681.55,put,1620,0.625,1.1,0.15,5,5292
20130920,20130930,10,1709.91,1681.55,put,1620,0.625,1.1,0.15,5,5292
20130920,20130930,10,1709.91,1681.55,call,1625,84.35,85.9,82.8,0,5696
20130920,20130930,10,1709.91,1681.55,put,1625,0.625,1,0.25,179,25224
20130920,20130930,10,1709.91,1681.55,call,1625,84.55,86.1,83,0,5696
20130920,20130930,10,1709.91,1681.55,put,1625,0.625,1,0.25,179,25224
20130920,20130930,10,1709.91,1681.55,put,1640,0.925,1.4,0.45,16,7168
20130920,20130930,10,1709.91,1681.55,put,1640,0.95,1.4,0.5,16,7168
20130920,20130930,10,1709.91,1681.55,call,1650,60.05,61.7,58.4,117,6216
20130920,20130930,10,1709.91,1681.55,put,1650,1.2,1.65,0.75,1184,22887
20130920,20130930,10,1709.91,1681.55,call,1650,60.05,61.7,58.4,117,6216
20130920,20130930,10,1709.91,1681.55,put,1650,1.3,1.75,0.85,1184,22887
20130920,20130930,10,1709.91,1681.55,call,1675,36.8,38.2,35.4,206,15388
20130920,20130930,10,1709.91,1681.55,put,1675,3.025,3.6,2.45,4405,11326
20130920,20130930,10,1709.91,1681.55,call,1675,36.8,38.2,35.4,206,15388
20130920,20130930,10,1709.91,1681.55,put,1675,3.025,3.6,2.45,4405,11326
20130920,20130930,10,1709.91,1681.55,call,1700,16.85,18,15.7,356,11681
20130920,20130930,10,1709.91,1681.55,put,1700,8.15,8.9,7.4,2422,14004
20130920,20130930,10,1709.91,1681.55,call,1700,16.85,18,15.7,356,11681
20130920,20130930,10,1709.91,1681.55,put,1700,8.15,8.9,7.4,2422,14004
20130920,20130930,10,1709.91,1681.55,call,1705,13.7,14.6,12.8,12,5265
20130920,20130930,10,1709.91,1681.55,call,1705,13.7,14.6,12.8,12,5265
20130920,20130930,10,1709.91,1681.55,call,1725,4.65,5.3,4,1557,7862
20130920,20130930,10,1709.91,1681.55,call,1725,4.65,5.3,4,1557,7862
20130920,20130930,10,1709.91,1681.55,call,1740,1.675,2.15,1.2,1476,6222
20130920,20130930,10,1709.91,1681.55,call,1740,1.675,2.15,1.2,1476,6222
20130920,20130930,10,1709.91,1681.55,call,1750,0.925,1.35,0.5,2637,13685
20130920,20130930,10,1709.91,1681.55,call,1750,0.925,1.35,0.5,2637,13685
20130923,20130930,7,1701.84,1681.55,put,1600,0.35,0.55,0.15,649,33512
20130923,20130930,7,1701.84,1681.55,put,1600,0.35,0.55,0.15,649,33512
20130923,20130930,7,1701.84,1681.55,put,1610,0.475,0.9,0.05,1200,9870
20130923,20130930,7,1701.84,1681.55,put,1610,0.475,0.9,0.05,1200,9870
20130923,20130930,7,1701.84,1681.55,put,1620,0.4,0.75,0.05,1170,5287
20130923,20130930,7,1701.84,1681.55,put,1620,0.4,0.75,0.05,1170,5287
20130923,20130930,7,1701.84,1681.55,call,1625,74.15,75.7,72.6,30,5696
20130923,20130930,7,1701.84,1681.55,put,1625,0.6,0.8,0.4,2890,25224
20130923,20130930,7,1701.84,1681.55,call,1625,74.15,75.7,72.6,30,5696
20130923,20130930,7,1701.84,1681.55,put,1625,0.6,0.8,0.4,2890,25224
20130923,20130930,7,1701.84,1681.55,put,1640,0.875,1.35,0.4,644,7173
20130923,20130930,7,1701.84,1681.55,put,1640,0.875,1.35,0.4,644,7173
20130923,20130930,7,1701.84,1681.55,call,1650,49.95,51.6,48.3,152,6316
20130923,20130930,7,1701.84,1681.55,put,1650,1.15,1.5,0.8,1959,24057
20130923,20130930,7,1701.84,1681.55,call,1650,49.95,51.6,48.3,152,6316
20130923,20130930,7,1701.84,1681.55,put,1650,1.15,1.5,0.8,1959,24057
20130923,20130930,7,1701.84,1681.55,call,1675,27.05,28.5,25.6,420,15458
20130923,20130930,7,1701.84,1681.55,put,1675,3.3,3.7,2.9,274,13372
20130923,20130930,7,1701.84,1681.55,call,1675,27.05,28.5,25.6,420,15458
20130923,20130930,7,1701.84,1681.55,put,1675,3.3,3.7,2.9,274,13372
20130923,20130930,7,1701.84,1681.55,call,1700,9.55,10.1,9,3414,11464
20130923,20130930,7,1701.84,1681.55,put,1700,10.55,11.5,9.6,4723,14624
20130923,20130930,7,1701.84,1681.55,call,1700,9.55,10.1,9,3414,11464
20130923,20130930,7,1701.84,1681.55,put,1700,10.55,11.5,9.6,4723,14624
20130923,20130930,7,1701.84,1681.55,call,1705,7.1,7.7,6.5,206,5265
20130923,20130930,7,1701.84,1681.55,call,1705,7.1,7.7,6.5,206,5265
20130923,20130930,7,1701.84,1681.55,call,1725,1.8,2,1.6,457,8355
20130923,20130930,7,1701.84,1681.55,call,1725,1.8,2,1.6,457,8355
20130923,20130930,7,1701.84,1681.55,call,1740,0.55,0.95,0.15,779,6060
20130923,20130930,7,1701.84,1681.55,call,1740,0.55,0.95,0.15,779,6060
20130923,20130930,7,1701.84,1681.55,call,1750,0.375,0.65,0.1,2482,13039
20130923,20130930,7,1701.84,1681.55,call,1750,0.375,0.65,0.1,2482,13039
20130924,20130930,6,1697.42,1681.55,put,1580,0.2,0.3,0.1,10,6142
20130924,20130930,6,1697.42,1681.55,put,1580,0.2,0.3,0.1,10,6142
20130924,20130930,6,1697.42,1681.55,put,1600,0.325,0.4,0.25,1738,33376
20130924,20130930,6,1697.42,1681.55,put,1600,0.325,0.4,0.25,1738,33376
20130924,20130930,6,1697.42,1681.55,put,1610,0.55,0.85,0.25,42,9240
20130924,20130930,6,1697.42,1681.55,put,1610,0.55,0.85,0.25,42,9240
20130924,20130930,6,1697.42,1681.55,put,1620,0.425,0.5,0.35,284,5288
20130924,20130930,6,1697.42,1681.55,put,1620,0.425,0.5,0.35,284,5288
20130924,20130930,6,1697.42,1681.55,call,1625,74.1,75.6,72.6,0,5688
20130924,20130930,6,1697.42,1681.55,put,1625,0.55,0.95,0.15,15730,27888
20130924,20130930,6,1697.42,1681.55,call,1625,74.1,75.6,72.6,0,5688
20130924,20130930,6,1697.42,1681.55,put,1625,0.55,0.95,0.15,15730,27888
20130924,20130930,6,1697.42,1681.55,put,1635,0.75,1.1,0.4,100,5066
20130924,20130930,6,1697.42,1681.55,put,1635,0.75,1.1,0.4,100,5066
20130924,20130930,6,1697.42,1681.55,put,1640,0.6,0.9,0.3,411,7422
20130924,20130930,6,1697.42,1681.55,put,1640,0.6,0.9,0.3,411,7422
20130924,20130930,6,1697.42,1681.55,call,1650,49.65,51.3,48,30,6394
20130924,20130930,6,1697.42,1681.55,put,1650,1,1.4,0.6,2448,24013
20130924,20130930,6,1697.42,1681.55,call,1650,49.65,51.3,48,30,6394
20130924,20130930,6,1697.42,1681.55,put,1650,1,1.4,0.6,2448,24013
20130924,20130930,6,1697.42,1681.55,call,1675,26.4,27.9,24.9,42,15505
20130924,20130930,6,1697.42,1681.55,put,1675,2.65,3.2,2.1,3230,13467
20130924,20130930,6,1697.42,1681.55,call,1675,26.4,27.9,24.9,42,15505
20130924,20130930,6,1697.42,1681.55,put,1675,2.65,3.2,2.1,3230,13467
20130924,20130930,6,1697.42,1681.55,put,1690,5.85,6.4,5.3,1711,7270
20130924,20130930,6,1697.42,1681.55,put,1690,5.85,6.4,5.3,1711,7270
20130924,20130930,6,1697.42,1681.55,call,1700,8.35,9.2,7.5,239,13083
20130924,20130930,6,1697.42,1681.55,put,1700,9.65,10.5,8.8,6195,14567
20130924,20130930,6,1697.42,1681.55,call,1700,8.35,9.2,7.5,239,13083
20130924,20130930,6,1697.42,1681.55,put,1700,9.65,10.5,8.8,6195,14567
20130924,20130930,6,1697.42,1681.55,call,1705,5.9,6.6,5.2,20002,5461
20130924,20130930,6,1697.42,1681.55,call,1705,5.9,6.6,5.2,20002,5461
20130924,20130930,6,1697.42,1681.55,call,1725,1.075,1.55,0.6,783,8389
20130924,20130930,6,1697.42,1681.55,call,1725,1.075,1.55,0.6,783,8389
20130924,20130930,6,1697.42,1681.55,call,1740,0.3,0.4,0.2,170,6421
20130924,20130930,6,1697.42,1681.55,call,1740,0.3,0.4,0.2,170,6421
20130924,20130930,6,1697.42,1681.55,call,1750,0.175,0.25,0.1,1602,13037
20130924,20130930,6,1697.42,1681.55,call,1750,0.175,0.25,0.1,1602,13037
20130925,20130930,5,1692.77,1681.55,put,1575,0.325,0.6,0.05,70,15404
20130925,20130930,5,1692.77,1681.55,put,1575,0.325,0.6,0.05,70,15404
20130925,20130930,5,1692.77,1681.55,put,1580,0.325,0.6,0.05,15,6142
20130925,20130930,5,1692.77,1681.55,put,1580,0.325,0.6,0.05,15,6142
20130925,20130930,5,1692.77,1681.55,put,1600,0.3,0.4,0.2,6368,33155
20130925,20130930,5,1692.77,1681.55,put,1600,0.3,0.4,0.2,6368,33155
20130925,20130930,5,1692.77,1681.55,put,1610,0.325,0.5,0.15,140,9262
20130925,20130930,5,1692.77,1681.55,put,1610,0.325,0.5,0.15,140,9262
20130925,20130930,5,1692.77,1681.55,put,1620,0.375,0.5,0.25,104,5301
20130925,20130930,5,1692.77,1681.55,put,1620,0.375,0.5,0.25,104,5301
20130925,20130930,5,1692.77,1681.55,call,1625,67.8,69.3,66.3,1,5688
20130925,20130930,5,1692.77,1681.55,put,1625,0.5,0.85,0.15,1849,19182
20130925,20130930,5,1692.77,1681.55,call,1625,67.8,69.3,66.3,1,5688
20130925,20130930,5,1692.77,1681.55,put,1625,0.5,0.85,0.15,1849,19182
20130925,20130930,5,1692.77,1681.55,put,1635,0.6,0.8,0.4,4,5066
20130925,20130930,5,1692.77,1681.55,put,1635,0.6,0.8,0.4,4,5066
20130925,20130930,5,1692.77,1681.55,put,1640,0.75,1.1,0.4,50,7567
20130925,20130930,5,1692.77,1681.55,put,1640,0.75,1.1,0.4,50,7567
20130925,20130930,5,1692.77,1681.55,call,1650,43.3,44.8,41.8,33,6384
20130925,20130930,5,1692.77,1681.55,put,1650,0.85,1.1,0.6,5451,23194
20130925,20130930,5,1692.77,1681.55,call,1650,43.3,44.8,41.8,33,6384
20130925,20130930,5,1692.77,1681.55,put,1650,0.85,1.1,0.6,5451,23194
20130925,20130930,5,1692.77,1681.55,call,1675,20.15,21.4,18.9,1014,15469
20130925,20130930,5,1692.77,1681.55,put,1675,2.925,3.4,2.45,2735,14159
20130925,20130930,5,1692.77,1681.55,call,1675,20.15,21.4,18.9,1014,15469
20130925,20130930,5,1692.77,1681.55,put,1675,2.925,3.4,2.45,2735,14159
20130925,20130930,5,1692.77,1681.55,put,1690,7.1,7.9,6.3,2647,8418
20130925,20130930,5,1692.77,1681.55,put,1690,7.1,7.9,6.3,2647,8418
20130925,20130930,5,1692.77,1681.55,call,1700,4.5,5,4,828,13085
20130925,20130930,5,1692.77,1681.55,put,1700,12.05,13.2,10.9,2034,12884
20130925,20130930,5,1692.77,1681.55,call,1700,4.5,5,4,828,13085
20130925,20130930,5,1692.77,1681.55,put,1700,12.05,13.2,10.9,2034,12884
20130925,20130930,5,1692.77,1681.55,call,1705,2.7,3,2.4,658,15444
20130925,20130930,5,1692.77,1681.55,call,1705,2.7,3,2.4,658,15444
20130925,20130930,5,1692.77,1681.55,call,1710,1.75,2.15,1.35,725,6743
20130925,20130930,5,1692.77,1681.55,call,1710,1.75,2.15,1.35,725,6743
20130925,20130930,5,1692.77,1681.55,call,1715,1.025,1.5,0.55,152,12095
20130925,20130930,5,1692.77,1681.55,call,1715,1.025,1.5,0.55,152,12095
20130925,20130930,5,1692.77,1681.55,call,1725,0.55,0.9,0.2,3016,8144
20130925,20130930,5,1692.77,1681.55,call,1725,0.55,0.9,0.2,3016,8144
20130925,20130930,5,1692.77,1681.55,call,1740,0.15,0.2,0.1,142,6413
20130925,20130930,5,1692.77,1681.55,call,1740,0.15,0.2,0.1,142,6413
20130925,20130930,5,1692.77,1681.55,call,1750,0.1,0.15,0.05,34,12683
20130925,20130930,5,1692.77,1681.55,call,1750,0.1,0.15,0.05,34,12683
20130925,20130930,5,1692.77,1681.55,call,1760,0.075,0.1,0.05,1,5056
20130925,20130930,5,1692.77,1681.55,call,1760,0.075,0.1,0.05,1,5056
20130926,20130930,4,1698.67,1681.55,put,1580,0.125,0.2,0.05,4,6146
20130926,20130930,4,1698.67,1681.55,put,1580,0.125,0.2,0.05,4,6146
20130926,20130930,4,1698.67,1681.55,put,1600,0.15,0.2,0.1,1144,36303
20130926,20130930,4,1698.67,1681.55,put,1600,0.15,0.2,0.1,1144,36303
20130926,20130930,4,1698.67,1681.55,put,1610,0.175,0.2,0.15,83,9264
20130926,20130930,4,1698.67,1681.55,put,1610,0.175,0.2,0.15,83,9264
20130926,20130930,4,1698.67,1681.55,put,1620,0.225,0.3,0.15,8,5205
20130926,20130930,4,1698.67,1681.55,put,1620,0.225,0.3,0.15,8,5205
20130926,20130930,4,1698.67,1681.55,call,1625,74.1,75.6,72.6,0,5688
20130926,20130930,4,1698.67,1681.55,put,1625,0.25,0.3,0.2,447,19184
20130926,20130930,4,1698.67,1681.55,call,1625,74.1,75.6,72.6,0,5688
20130926,20130930,4,1698.67,1681.55,put,1625,0.25,0.3,0.2,447,19184
20130926,20130930,4,1698.67,1681.55,put,1635,0.5,0.75,0.25,585,5066
20130926,20130930,4,1698.67,1681.55,put,1635,0.5,0.75,0.25,585,5066
20130926,20130930,4,1698.67,1681.55,put,1640,0.5,0.8,0.2,10,7617
20130926,20130930,4,1698.67,1681.55,put,1640,0.5,0.8,0.2,10,7617
20130926,20130930,4,1698.67,1681.55,call,1650,49.3,50.8,47.8,48,6358
20130926,20130930,4,1698.67,1681.55,put,1650,0.5,0.75,0.25,1563,22189
20130926,20130930,4,1698.67,1681.55,call,1650,49.3,50.8,47.8,48,6358
20130926,20130930,4,1698.67,1681.55,put,1650,0.5,0.75,0.25,1563,22189
20130926,20130930,4,1698.67,1681.55,call,1675,25.35,26.7,24,36,15263
20130926,20130930,4,1698.67,1681.55,put,1675,1.375,1.45,1.3,1511,14342
20130926,20130930,4,1698.67,1681.55,call,1675,25.35,26.7,24,36,15263
20130926,20130930,4,1698.67,1681.55,put,1675,1.375,1.45,1.3,1511,14342
20130926,20130930,4,1698.67,1681.55,put,1690,3.9,4.5,3.3,4862,7816
20130926,20130930,4,1698.67,1681.55,put,1690,3.9,4.5,3.3,4862,7816
20130926,20130930,4,1698.67,1681.55,call,1700,6.25,7,5.5,7741,13692
20130926,20130930,4,1698.67,1681.55,put,1700,7.4,8.3,6.5,4457,13602
20130926,20130930,4,1698.67,1681.55,call,1700,6.25,7,5.5,7741,13692
20130926,20130930,4,1698.67,1681.55,put,1700,7.4,8.3,6.5,4457,13602
20130926,20130930,4,1698.67,1681.55,call,1705,3.9,4.5,3.3,1053,15292
20130926,20130930,4,1698.67,1681.55,call,1705,3.9,4.5,3.3,1053,15292
20130926,20130930,4,1698.67,1681.55,call,1710,2.3,2.75,1.85,677,6666
20130926,20130930,4,1698.67,1681.55,call,1710,2.3,2.75,1.85,677,6666
20130926,20130930,4,1698.67,1681.55,call,1715,1.275,1.75,0.8,1050,12224
20130926,20130930,4,1698.67,1681.55,call,1715,1.275,1.75,0.8,1050,12224
20130926,20130930,4,1698.67,1681.55,call,1725,0.55,0.9,0.2,1170,8016
20130926,20130930,4,1698.67,1681.55,call,1725,0.55,0.9,0.2,1170,8016
20130926,20130930,4,1698.67,1681.55,call,1740,0.15,0.2,0.1,2013,6497
20130926,20130930,4,1698.67,1681.55,call,1740,0.15,0.2,0.1,2013,6497
20130926,20130930,4,1698.67,1681.55,call,1750,0.075,0.1,0.05,10847,13881
20130926,20130930,4,1698.67,1681.55,call,1750,0.075,0.1,0.05,10847,13881
20130926,20130930,4,1698.67,1681.55,call,1760,0.025,0.05,0,1410,5056
20130926,20130930,4,1698.67,1681.55,call,1760,0.025,0.05,0,1410,5056
20130924,20131004,10,1697.42,1690.5,put,1675,6.4,6.6,6.2,442,5128
20130924,20131004,10,1697.42,1690.5,put,1675,6.4,6.6,6.2,442,5128
20130925,20131004,9,1692.77,1690.5,put,1675,7.15,7.4,6.9,846,5277
20130925,20131004,9,1692.77,1690.5,put,1675,7.15,7.4,6.9,846,5277
20130925,20131004,9,1692.77,1690.5,put,1680,8.5,8.8,8.2,129,5876
20130925,20131004,9,1692.77,1690.5,put,1680,8.5,8.8,8.2,129,5876
20130926,20131004,8,1698.67,1690.5,put,1675,5.25,5.5,5,1047,5392
20130926,20131004,8,1698.67,1690.5,put,1675,5.25,5.5,5,1047,5392
20130926,20131004,8,1698.67,1690.5,put,1680,6.4,6.7,6.1,6917,5909
20130926,20131004,8,1698.67,1690.5,put,1680,6.4,6.7,6.1,6917,5909
20130926,20131004,8,1698.67,1690.5,call,1700,11.45,11.8,11.1,3317,5811
20130926,20131004,8,1698.67,1690.5,call,1700,11.45,11.8,11.1,3317,5811
20130930,20131004,4,1681.55,1690.5,put,1575,0.525,0.55,0.5,3966,5584
20130930,20131004,4,1681.55,1690.5,put,1575,0.525,0.55,0.5,3966,5584
20130930,20131004,4,1681.55,1690.5,put,1600,0.775,0.85,0.7,15265,8074
20130930,20131004,4,1681.55,1690.5,put,1600,0.775,0.85,0.7,15265,8074
20130930,20131004,4,1681.55,1690.5,put,1650,3.25,3.5,3,2314,5523
20130930,20131004,4,1681.55,1690.5,put,1650,3.25,3.5,3,2314,5523
20130930,20131004,4,1681.55,1690.5,put,1675,8.2,8.6,7.8,6103,7935
20130930,20131004,4,1681.55,1690.5,put,1675,8.2,8.6,7.8,6103,7935
20130930,20131004,4,1681.55,1690.5,put,1680,9.9,10.3,9.5,4847,6767
20130930,20131004,4,1681.55,1690.5,put,1680,9.9,10.3,9.5,4847,6767
20130930,20131004,4,1681.55,1690.5,call,1700,4.6,4.9,4.3,5221,10083
20130930,20131004,4,1681.55,1690.5,put,1700,19.85,21,18.7,137,8234
20130930,20131004,4,1681.55,1690.5,call,1700,4.6,4.9,4.3,5221,10083
20130930,20131004,4,1681.55,1690.5,put,1700,19.85,21,18.7,137,8234
20130930,20131004,4,1681.55,1690.5,call,1725,0.625,0.65,0.6,4742,6894
20130930,20131004,4,1681.55,1690.5,call,1725,0.625,0.65,0.6,4742,6894
20130930,20131004,4,1681.55,1690.5,call,1735,0.275,0.35,0.2,1299,5103
20130930,20131004,4,1681.55,1690.5,call,1735,0.275,0.35,0.2,1299,5103
20130930,20131004,4,1681.55,1690.5,call,1740,0.2,0.25,0.15,965,5340
20130930,20131004,4,1681.55,1690.5,call,1740,0.2,0.25,0.15,965,5340
20130930,20131004,4,1681.55,1690.5,call,1750,0.125,0.15,0.1,1952,6344
20130930,20131004,4,1681.55,1690.5,call,1750,0.125,0.15,0.1,1952,6344
20131001,20131004,3,1695,1690.5,put,1600,0.175,0.2,0.15,3618,15163
20131001,20131004,3,1695,1690.5,put,1600,0.175,0.2,0.15,3618,15163
20131001,20131004,3,1695,1690.5,put,1625,0.25,0.3,0.2,4379,8331
20131001,20131004,3,1695,1690.5,put,1625,0.25,0.3,0.2,4379,8331
20131001,20131004,3,1695,1690.5,put,1630,0.275,0.3,0.25,931,5743
20131001,20131004,3,1695,1690.5,put,1630,0.275,0.3,0.25,931,5743
20131001,20131004,3,1695,1690.5,put,1640,0.425,0.6,0.25,4026,5939
20131001,20131004,3,1695,1690.5,put,1640,0.425,0.6,0.25,4026,5939
20131001,20131004,3,1695,1690.5,put,1650,0.7,0.8,0.6,4109,5858
20131001,20131004,3,1695,1690.5,put,1650,0.7,0.8,0.6,4109,5858
20131001,20131004,3,1695,1690.5,call,1675,22.75,24.2,21.3,1765,5446
20131001,20131004,3,1695,1690.5,put,1675,2.35,2.4,2.3,4669,10909
20131001,20131004,3,1695,1690.5,call,1675,22.75,24.2,21.3,1765,5446
20131001,20131004,3,1695,1690.5,put,1675,2.35,2.4,2.3,4669,10909
20131001,20131004,3,1695,1690.5,put,1680,3.125,3.3,2.95,4485,9546
20131001,20131004,3,1695,1690.5,put,1680,3.125,3.3,2.95,4485,9546
20131001,20131004,3,1695,1690.5,call,1690,11.25,11.7,10.8,1607,5118
20131001,20131004,3,1695,1690.5,call,1690,11.25,11.7,10.8,1607,5118
20131001,20131004,3,1695,1690.5,call,1700,5.5,5.8,5.2,5280,11538
20131001,20131004,3,1695,1690.5,put,1700,10,10.4,9.6,562,8227
20131001,20131004,3,1695,1690.5,call,1700,5.5,5.8,5.2,5280,11538
20131001,20131004,3,1695,1690.5,put,1700,10,10.4,9.6,562,8227
20131001,20131004,3,1695,1690.5,call,1725,0.35,0.5,0.2,2510,9196
20131001,20131004,3,1695,1690.5,call,1725,0.35,0.5,0.2,2510,9196
20131001,20131004,3,1695,1690.5,call,1730,0.225,0.3,0.15,2364,5871
20131001,20131004,3,1695,1690.5,call,1730,0.225,0.3,0.15,2364,5871
20131001,20131004,3,1695,1690.5,call,1735,0.15,0.2,0.1,945,5796
20131001,20131004,3,1695,1690.5,call,1735,0.15,0.2,0.1,945,5796
20131001,20131004,3,1695,1690.5,call,1740,0.125,0.2,0.05,1514,5518
20131001,20131004,3,1695,1690.5,call,1740,0.125,0.2,0.05,1514,5518
20131001,20131004,3,1695,1690.5,call,1750,0.1,0.15,0.05,666,7882
20131001,20131004,3,1695,1690.5,call,1750,0.1,0.15,0.05,666,7882
20131002,20131004,2,1693.87,1690.5,put,1575,0.075,0.1,0.05,667,8007
20131002,20131004,2,1693.87,1690.5,put,1575,0.075,0.1,0.05,667,8007
20131002,20131004,2,1693.87,1690.5,put,1600,0.175,0.2,0.15,1503,17933
20131002,20131004,2,1693.87,1690.5,put,1600,0.175,0.2,0.15,1503,17933
20131002,20131004,2,1693.87,1690.5,put,1620,0.2,0.25,0.15,799,6213
20131002,20131004,2,1693.87,1690.5,put,1620,0.2,0.25,0.15,799,6213
20131002,20131004,2,1693.87,1690.5,put,1625,0.225,0.25,0.2,3860,10537
20131002,20131004,2,1693.87,1690.5,put,1625,0.225,0.25,0.2,3860,10537
20131002,20131004,2,1693.87,1690.5,put,1630,0.25,0.3,0.2,746,6220
20131002,20131004,2,1693.87,1690.5,put,1630,0.25,0.3,0.2,746,6220
20131002,20131004,2,1693.87,1690.5,put,1640,0.45,0.55,0.35,12411,8410
20131002,20131004,2,1693.87,1690.5,put,1640,0.45,0.55,0.35,12411,8410
20131002,20131004,2,1693.87,1690.5,put,1650,0.625,0.7,0.55,4799,7087
20131002,20131004,2,1693.87,1690.5,put,1650,0.625,0.7,0.55,4799,7087
20131002,20131004,2,1693.87,1690.5,put,1675,2.9,3,2.8,5300,10663
20131002,20131004,2,1693.87,1690.5,put,1675,2.9,3,2.8,5300,10663
20131002,20131004,2,1693.87,1690.5,put,1680,4.05,4.3,3.8,4664,8446
20131002,20131004,2,1693.87,1690.5,put,1680,4.05,4.3,3.8,4664,8446
20131002,20131004,2,1693.87,1690.5,call,1690,6.9,7,6.8,2441,5001
20131002,20131004,2,1693.87,1690.5,call,1690,6.9,7,6.8,2441,5001
20131002,20131004,2,1693.87,1690.5,call,1700,2.8,2.85,2.75,3439,11029
20131002,20131004,2,1693.87,1690.5,put,1700,13.3,14.2,12.4,107,8217
20131002,20131004,2,1693.87,1690.5,call,1700,2.8,2.85,2.75,3439,11029
20131002,20131004,2,1693.87,1690.5,put,1700,13.3,14.2,12.4,107,8217
20131002,20131004,2,1693.87,1690.5,call,1715,0.45,0.5,0.4,21783,6019
20131002,20131004,2,1693.87,1690.5,call,1715,0.45,0.5,0.4,21783,6019
20131002,20131004,2,1693.87,1690.5,call,1725,0.125,0.2,0.05,2012,9221
20131002,20131004,2,1693.87,1690.5,call,1725,0.125,0.2,0.05,2012,9221
20131002,20131004,2,1693.87,1690.5,call,1730,0.075,0.1,0.05,507,6451
20131002,20131004,2,1693.87,1690.5,call,1730,0.075,0.1,0.05,507,6451
20131002,20131004,2,1693.87,1690.5,call,1735,0.075,0.1,0.05,2971,6208
20131002,20131004,2,1693.87,1690.5,call,1735,0.075,0.1,0.05,2971,6208
20131002,20131004,2,1693.87,1690.5,call,1740,0.075,0.1,0.05,212,6211
20131002,20131004,2,1693.87,1690.5,call,1740,0.075,0.1,0.05,212,6211
20131002,20131004,2,1693.87,1690.5,call,1750,0.025,0.05,0,1886,7985
20131002,20131004,2,1693.87,1690.5,call,1750,0.025,0.05,0,1886,7985
20130926,20131011,15,1698.67,1703.2,put,1675,9,9.2,8.8,192,7859
20130926,20131011,15,1698.67,1703.2,put,1675,9,9.2,8.8,192,7859
20130930,20131011,11,1681.55,1703.2,put,1675,14.1,14.6,13.6,1951,8002
20130930,20131011,11,1681.55,1703.2,put,1675,14.1,14.6,13.6,1951,8002
20130930,20131011,11,1681.55,1703.2,call,1700,9.15,9.5,8.8,2102,5869
20130930,20131011,11,1681.55,1703.2,call,1700,9.15,9.5,8.8,2102,5869
20131001,20131011,10,1695,1703.2,put,1650,3.9,4.1,3.7,3956,5281
20131001,20131011,10,1695,1703.2,put,1650,3.9,4.1,3.7,3956,5281
20131001,20131011,10,1695,1703.2,put,1660,5.2,5.4,5,804,5043
20131001,20131011,10,1695,1703.2,put,1660,5.2,5.4,5,804,5043
20131001,20131011,10,1695,1703.2,put,1675,7.9,8.2,7.6,2659,8814
20131001,20131011,10,1695,1703.2,put,1675,7.9,8.2,7.6,2659,8814
20131001,20131011,10,1695,1703.2,call,1700,11.35,11.7,11,420,7258
20131001,20131011,10,1695,1703.2,call,1700,11.35,11.7,11,420,7258
20131002,20131011,9,1693.87,1703.2,put,1575,1.025,1.1,0.95,1215,5400
20131002,20131011,9,1693.87,1703.2,put,1575,1.025,1.1,0.95,1215,5400
20131002,20131011,9,1693.87,1703.2,put,1625,2.575,2.7,2.45,438,5958
20131002,20131011,9,1693.87,1703.2,put,1625,2.575,2.7,2.45,438,5958
20131002,20131011,9,1693.87,1703.2,put,1650,4.8,5,4.6,315,7440
20131002,20131011,9,1693.87,1703.2,put,1650,4.8,5,4.6,315,7440
20131002,20131011,9,1693.87,1703.2,put,1660,6.4,6.6,6.2,864,5211
20131002,20131011,9,1693.87,1703.2,put,1660,6.4,6.6,6.2,864,5211
20131002,20131011,9,1693.87,1703.2,put,1675,9.85,10.1,9.6,784,10778
20131002,20131011,9,1693.87,1703.2,put,1675,9.85,10.1,9.6,784,10778
20131002,20131011,9,1693.87,1703.2,call,1700,8.5,8.7,8.3,2705,7309
20131002,20131011,9,1693.87,1703.2,call,1700,8.5,8.7,8.3,2705,7309
20131002,20131011,9,1693.87,1703.2,call,1715,3.5,3.7,3.3,199,5126
20131002,20131011,9,1693.87,1703.2,call,1715,3.5,3.7,3.3,199,5126
20131003,20131011,8,1678.66,1703.2,put,1575,1.35,1.55,1.15,8031,5989
20131003,20131011,8,1678.66,1703.2,put,1575,1.35,1.55,1.15,8031,5989
20131003,20131011,8,1678.66,1703.2,put,1610,2.775,3,2.55,2085,5113
20131003,20131011,8,1678.66,1703.2,put,1610,2.775,3,2.55,2085,5113
20131003,20131011,8,1678.66,1703.2,put,1625,3.9,4.2,3.6,2929,6300
20131003,20131011,8,1678.66,1703.2,put,1625,3.9,4.2,3.6,2929,6300
20131003,20131011,8,1678.66,1703.2,put,1650,7.6,7.9,7.3,9662,7418
20131003,20131011,8,1678.66,1703.2,put,1650,7.6,7.9,7.3,9662,7418
20131003,20131011,8,1678.66,1703.2,put,1660,10.1,10.5,9.7,995,5179
20131003,20131011,8,1678.66,1703.2,put,1660,10.1,10.5,9.7,995,5179
20131003,20131011,8,1678.66,1703.2,put,1675,15.3,15.7,14.9,1240,10964
20131003,20131011,8,1678.66,1703.2,put,1675,15.3,15.7,14.9,1240,10964
20131003,20131011,8,1678.66,1703.2,call,1700,4.15,4.4,3.9,5664,7679
20131003,20131011,8,1678.66,1703.2,call,1700,4.15,4.4,3.9,5664,7679
20131003,20131011,8,1678.66,1703.2,call,1715,1.475,1.7,1.25,1225,5163
20131003,20131011,8,1678.66,1703.2,call,1715,1.475,1.7,1.25,1225,5163
20131003,20131011,8,1678.66,1703.2,call,1735,0.425,0.5,0.35,1133,5252
20131003,20131011,8,1678.66,1703.2,call,1735,0.425,0.5,0.35,1133,5252
20131004,20131011,7,1690.5,1703.2,put,1575,0.525,0.55,0.5,3295,8155
20131004,20131011,7,1690.5,1703.2,put,1575,0.525,0.55,0.5,3295,8155
20131004,20131011,7,1690.5,1703.2,put,1600,0.925,0.95,0.9,3683,5578
20131004,20131011,7,1690.5,1703.2,put,1600,0.925,0.95,0.9,3683,5578
20131004,20131011,7,1690.5,1703.2,put,1610,1.075,1.2,0.95,1677,5541
20131004,20131011,7,1690.5,1703.2,put,1610,1.075,1.2,0.95,1677,5541
20131004,20131011,7,1690.5,1703.2,put,1625,1.55,1.7,1.4,2928,8875
20131004,20131011,7,1690.5,1703.2,put,1625,1.55,1.7,1.4,2928,8875
20131004,20131011,7,1690.5,1703.2,put,1650,3.3,3.5,3.1,6768,11546
20131004,20131011,7,1690.5,1703.2,put,1650,3.3,3.5,3.1,6768,11546
20131004,20131011,7,1690.5,1703.2,put,1660,4.6,4.9,4.3,4064,5130
20131004,20131011,7,1690.5,1703.2,put,1660,4.6,4.9,4.3,4064,5130
20131004,20131011,7,1690.5,1703.2,put,1675,7.55,7.9,7.2,5813,11408
20131004,20131011,7,1690.5,1703.2,put,1675,7.55,7.9,7.2,5813,11408
20131004,20131011,7,1690.5,1703.2,call,1700,7.5,7.9,7.1,5214,9523
20131004,20131011,7,1690.5,1703.2,call,1700,7.5,7.9,7.1,5214,9523
20131004,20131011,7,1690.5,1703.2,call,1715,2.725,2.95,2.5,1124,5388
20131004,20131011,7,1690.5,1703.2,call,1715,2.725,2.95,2.5,1124,5388
20131004,20131011,7,1690.5,1703.2,call,1735,0.575,0.7,0.45,3695,5646
20131004,20131011,7,1690.5,1703.2,call,1735,0.575,0.7,0.45,3695,5646
20131007,20131011,4,1676.12,1703.2,put,1575,0.575,0.65,0.5,2586,10080
20131007,20131011,4,1676.12,1703.2,put,1575,0.575,0.65,0.5,2586,10080
20131007,20131011,4,1676.12,1703.2,put,1600,0.925,1.05,0.8,2692,6971
20131007,20131011,4,1676.12,1703.2,put,1600,0.925,1.05,0.8,2692,6971
20131007,20131011,4,1676.12,1703.2,put,1610,1.275,1.4,1.15,5737,6427
20131007,20131011,4,1676.12,1703.2,put,1610,1.275,1.4,1.15,5737,6427
20131007,20131011,4,1676.12,1703.2,put,1625,2.1,2.2,2,4557,10337
20131007,20131011,4,1676.12,1703.2,put,1625,2.1,2.2,2,4557,10337
20131007,20131011,4,1676.12,1703.2,put,1650,5.25,5.4,5.1,3426,11128
20131007,20131011,4,1676.12,1703.2,put,1650,5.25,5.4,5.1,3426,11128
20131007,20131011,4,1676.12,1703.2,put,1675,12.95,13.3,12.6,4041,10666
20131007,20131011,4,1676.12,1703.2,put,1675,12.95,13.3,12.6,4041,10666
20131007,20131011,4,1676.12,1703.2,call,1700,2.225,2.35,2.1,3586,8591
20131007,20131011,4,1676.12,1703.2,call,1700,2.225,2.35,2.1,3586,8591
20131007,20131011,4,1676.12,1703.2,call,1715,0.575,0.7,0.45,4706,6061
20131007,20131011,4,1676.12,1703.2,call,1715,0.575,0.7,0.45,4706,6061
20131007,20131011,4,1676.12,1703.2,call,1720,0.375,0.45,0.3,3683,5419
20131007,20131011,4,1676.12,1703.2,call,1720,0.375,0.45,0.3,3683,5419
20131007,20131011,4,1676.12,1703.2,call,1725,0.2,0.25,0.15,6483,6256
20131007,20131011,4,1676.12,1703.2,call,1725,0.2,0.25,0.15,6483,6256
20131007,20131011,4,1676.12,1703.2,call,1730,0.125,0.15,0.1,4286,7270
20131007,20131011,4,1676.12,1703.2,call,1730,0.125,0.15,0.1,4286,7270
20131007,20131011,4,1676.12,1703.2,call,1735,0.1,0.15,0.05,2235,5677
20131007,20131011,4,1676.12,1703.2,call,1735,0.1,0.15,0.05,2235,5677
20131008,20131011,3,1655.45,1703.2,put,1550,0.525,0.55,0.5,2589,12291
20131008,20131011,3,1655.45,1703.2,put,1550,0.525,0.55,0.5,2589,12291
20131008,20131011,3,1655.45,1703.2,put,1575,0.85,0.9,0.8,1470,11790
20131008,20131011,3,1655.45,1703.2,put,1575,0.85,0.9,0.8,1470,11790
20131008,20131011,3,1655.45,1703.2,put,1600,1.45,1.5,1.4,3860,8099
20131008,20131011,3,1655.45,1703.2,put,1600,1.45,1.5,1.4,3860,8099
20131008,20131011,3,1655.45,1703.2,put,1610,2,2.2,1.8,2291,7017
20131008,20131011,3,1655.45,1703.2,put,1610,2,2.2,1.8,2291,7017
20131008,20131011,3,1655.45,1703.2,put,1625,3.5,3.8,3.2,1693,11247
20131008,20131011,3,1655.45,1703.2,put,1625,3.5,3.8,3.2,1693,11247
20131008,20131011,3,1655.45,1703.2,put,1635,5.2,5.5,4.9,1795,5170
20131008,20131011,3,1655.45,1703.2,put,1635,5.2,5.5,4.9,1795,5170
20131008,20131011,3,1655.45,1703.2,put,1650,9.6,10,9.2,5651,11084
20131008,20131011,3,1655.45,1703.2,put,1650,9.6,10,9.2,5651,11084
20131008,20131011,3,1655.45,1703.2,put,1675,23.25,24.6,21.9,3122,10818
20131008,20131011,3,1655.45,1703.2,put,1675,23.25,24.6,21.9,3122,10818
20131008,20131011,3,1655.45,1703.2,put,1685,31.5,32.8,30.2,471,5489
20131008,20131011,3,1655.45,1703.2,put,1685,31.5,32.8,30.2,471,5489
20131008,20131011,3,1655.45,1703.2,call,1700,0.525,0.6,0.45,7261,8014
20131008,20131011,3,1655.45,1703.2,call,1700,0.525,0.6,0.45,7261,8014
20131008,20131011,3,1655.45,1703.2,call,1710,0.275,0.4,0.15,3013,5796
20131008,20131011,3,1655.45,1703.2,call,1710,0.275,0.4,0.15,3013,5796
20131008,20131011,3,1655.45,1703.2,call,1715,0.175,0.25,0.1,6343,8727
20131008,20131011,3,1655.45,1703.2,call,1715,0.175,0.25,0.1,6343,8727
20131008,20131011,3,1655.45,1703.2,call,1720,0.15,0.2,0.1,2277,7249
20131008,20131011,3,1655.45,1703.2,call,1720,0.15,0.2,0.1,2277,7249
20131008,20131011,3,1655.45,1703.2,call,1725,0.125,0.2,0.05,475,9831
20131008,20131011,3,1655.45,1703.2,call,1725,0.125,0.2,0.05,475,9831
20131008,20131011,3,1655.45,1703.2,call,1730,0.1,0.15,0.05,1103,8400
20131008,20131011,3,1655.45,1703.2,call,1730,0.1,0.15,0.05,1103,8400
20131008,20131011,3,1655.45,1703.2,call,1735,0.125,0.15,0.1,800,6887
20131008,20131011,3,1655.45,1703.2,call,1735,0.125,0.15,0.1,800,6887
20131009,20131011,2,1656.4,1703.2,put,1550,0.2,0.25,0.15,3524,13582
20131009,20131011,2,1656.4,1703.2,put,1550,0.2,0.25,0.15,3524,13582
20131009,20131011,2,1656.4,1703.2,put,1575,0.325,0.4,0.25,3384,12115
20131009,20131011,2,1656.4,1703.2,put,1575,0.325,0.4,0.25,3384,12115
20131009,20131011,2,1656.4,1703.2,put,1590,0.375,0.45,0.3,983,5590
20131009,20131011,2,1656.4,1703.2,put,1590,0.375,0.45,0.3,983,5590
20131009,20131011,2,1656.4,1703.2,put,1600,0.5,0.65,0.35,4253,8181
20131009,20131011,2,1656.4,1703.2,put,1600,0.5,0.65,0.35,4253,8181
20131009,20131011,2,1656.4,1703.2,put,1610,0.775,0.95,0.6,3383,8138
20131009,20131011,2,1656.4,1703.2,put,1610,0.775,0.95,0.6,3383,8138
20131009,20131011,2,1656.4,1703.2,put,1625,1.55,1.7,1.4,4534,12106
20131009,20131011,2,1656.4,1703.2,put,1625,1.55,1.7,1.4,4534,12106
20131009,20131011,2,1656.4,1703.2,put,1635,2.775,2.95,2.6,3570,5456
20131009,20131011,2,1656.4,1703.2,put,1635,2.775,2.95,2.6,3570,5456
20131009,20131011,2,1656.4,1703.2,put,1640,3.75,3.9,3.6,4260,5166
20131009,20131011,2,1656.4,1703.2,put,1640,3.75,3.9,3.6,4260,5166
20131009,20131011,2,1656.4,1703.2,put,1650,6.7,7,6.4,5674,9777
20131009,20131011,2,1656.4,1703.2,put,1650,6.7,7,6.4,5674,9777
20131009,20131011,2,1656.4,1703.2,put,1660,11.5,12,11,1708,5622
20131009,20131011,2,1656.4,1703.2,put,1660,11.5,12,11,1708,5622
20131009,20131011,2,1656.4,1703.2,put,1675,22.2,23.1,21.3,3205,10883
20131009,20131011,2,1656.4,1703.2,put,1675,22.2,23.1,21.3,3205,10883
20131009,20131011,2,1656.4,1703.2,put,1685,30.9,33.4,28.4,96,5234
20131009,20131011,2,1656.4,1703.2,put,1685,30.9,33.4,28.4,96,5234
20131009,20131011,2,1656.4,1703.2,call,1690,0.45,0.6,0.3,6021,5096
20131009,20131011,2,1656.4,1703.2,call,1690,0.45,0.6,0.3,6021,5096
20131009,20131011,2,1656.4,1703.2,call,1700,0.325,0.4,0.25,7141,9696
20131009,20131011,2,1656.4,1703.2,call,1700,0.325,0.4,0.25,7141,9696
20131009,20131011,2,1656.4,1703.2,call,1705,0.2,0.25,0.15,3746,5366
20131009,20131011,2,1656.4,1703.2,call,1705,0.2,0.25,0.15,3746,5366
20131009,20131011,2,1656.4,1703.2,call,1710,0.15,0.2,0.1,881,7201
20131009,20131011,2,1656.4,1703.2,call,1710,0.15,0.2,0.1,881,7201
20131009,20131011,2,1656.4,1703.2,call,1715,0.15,0.2,0.1,1522,10562
20131009,20131011,2,1656.4,1703.2,call,1715,0.15,0.2,0.1,1522,10562
20131009,20131011,2,1656.4,1703.2,call,1720,0.125,0.15,0.1,932,6646
20131009,20131011,2,1656.4,1703.2,call,1720,0.125,0.15,0.1,932,6646
20131009,20131011,2,1656.4,1703.2,call,1725,0.1,0.15,0.05,1627,9865
20131009,20131011,2,1656.4,1703.2,call,1725,0.1,0.15,0.05,1627,9865
20131009,20131011,2,1656.4,1703.2,call,1730,0.075,0.1,0.05,1656,7962
20131009,20131011,2,1656.4,1703.2,call,1730,0.075,0.1,0.05,1656,7962
20131009,20131011,2,1656.4,1703.2,call,1735,0.025,0.05,0,1491,7025
20131009,20131011,2,1656.4,1703.2,call,1735,0.025,0.05,0,1491,7025
20131007,20131025,18,1676.12,1759.77,put,1600,9.8,10.1,9.5,751,11706
20131007,20131025,18,1676.12,1759.77,put,1600,9.8,10.1,9.5,751,11706
20131007,20131025,18,1676.12,1759.77,put,1625,13.6,13.9,13.3,3955,6982
20131007,20131025,18,1676.12,1759.77,put,1625,13.6,13.9,13.3,3955,6982
20131007,20131025,18,1676.12,1759.77,put,1630,14.5,14.8,14.2,201,9060
20131007,20131025,18,1676.12,1759.77,put,1630,14.5,14.8,14.2,201,9060
20131007,20131025,18,1676.12,1759.77,put,1660,22.1,22.6,21.6,209,10737
20131007,20131025,18,1676.12,1759.77,put,1660,22.1,22.6,21.6,209,10737
20131007,20131025,18,1676.12,1759.77,put,1675,27.5,28,27,84,7029
20131007,20131025,18,1676.12,1759.77,put,1675,27.5,28,27,84,7029
20131007,20131025,18,1676.12,1759.77,call,1700,12.75,13.1,12.4,3783,5134
20131007,20131025,18,1676.12,1759.77,call,1700,12.75,13.1,12.4,3783,5134
20131007,20131025,18,1676.12,1759.77,call,1725,4.85,5.1,4.6,209,5776
20131007,20131025,18,1676.12,1759.77,call,1725,4.85,5.1,4.6,209,5776
20131008,20131025,17,1655.45,1759.77,put,1550,7,7.5,6.5,331,7836
20131008,20131025,17,1655.45,1759.77,put,1550,7,7.5,6.5,331,7836
20131008,20131025,17,1655.45,1759.77,put,1555,7.5,8,7,315,12313
20131008,20131025,17,1655.45,1759.77,put,1555,7.5,8,7,315,12313
20131008,20131025,17,1655.45,1759.77,put,1575,9.6,10.1,9.1,2993,7456
20131008,20131025,17,1655.45,1759.77,put,1575,9.6,10.1,9.1,2993,7456
20131008,20131025,17,1655.45,1759.77,put,1600,13.3,13.8,12.8,3836,12021
20131008,20131025,17,1655.45,1759.77,put,1600,13.3,13.8,12.8,3836,12021
20131008,20131025,17,1655.45,1759.77,put,1625,18.65,19.2,18.1,6786,9177
20131008,20131025,17,1655.45,1759.77,put,1625,18.65,19.2,18.1,6786,9177
20131008,20131025,17,1655.45,1759.77,put,1630,19.9,20.4,19.4,213,9485
20131008,20131025,17,1655.45,1759.77,put,1630,19.9,20.4,19.4,213,9485
20131008,20131025,17,1655.45,1759.77,put,1660,30.1,30.6,29.6,2053,10790
20131008,20131025,17,1655.45,1759.77,put,1660,30.1,30.6,29.6,2053,10790
20131008,20131025,17,1655.45,1759.77,put,1675,37.05,37.8,36.3,3478,7127
20131008,20131025,17,1655.45,1759.77,put,1675,37.05,37.8,36.3,3478,7127
20131008,20131025,17,1655.45,1759.77,call,1700,7.4,7.8,7,872,7450
20131008,20131025,17,1655.45,1759.77,call,1700,7.4,7.8,7,872,7450
20131008,20131025,17,1655.45,1759.77,call,1725,2.45,2.7,2.2,96,5927
20131008,20131025,17,1655.45,1759.77,call,1725,2.45,2.7,2.2,96,5927
20131009,20131025,16,1656.4,1759.77,put,1550,6.05,6.4,5.7,2340,8054
20131009,20131025,16,1656.4,1759.77,put,1550,6.05,6.4,5.7,2340,8054
20131009,20131025,16,1656.4,1759.77,put,1555,6.45,6.8,6.1,316,12470
20131009,20131025,16,1656.4,1759.77,put,1555,6.45,6.8,6.1,316,12470
20131009,20131025,16,1656.4,1759.77,put,1575,8.4,8.8,8,758,8751
20131009,20131025,16,1656.4,1759.77,put,1575,8.4,8.8,8,758,8751
20131009,20131025,16,1656.4,1759.77,put,1600,11.9,12.3,11.5,694,15675
20131009,20131025,16,1656.4,1759.77,put,1600,11.9,12.3,11.5,694,15675
20131009,20131025,16,1656.4,1759.77,put,1625,17,17.4,16.6,1172,15105
20131009,20131025,16,1656.4,1759.77,put,1625,17,17.4,16.6,1172,15105
20131009,20131025,16,1656.4,1759.77,put,1630,18.35,18.8,17.9,444,9514
20131009,20131025,16,1656.4,1759.77,put,1630,18.35,18.8,17.9,444,9514
20131009,20131025,16,1656.4,1759.77,put,1650,24.65,25.1,24.2,3999,5088
20131009,20131025,16,1656.4,1759.77,put,1650,24.65,25.1,24.2,3999,5088
20131009,20131025,16,1656.4,1759.77,put,1660,28.6,29.2,28,193,12025
20131009,20131025,16,1656.4,1759.77,put,1660,28.6,29.2,28,193,12025
20131009,20131025,16,1656.4,1759.77,put,1675,35.85,36.6,35.1,3205,9320
20131009,20131025,16,1656.4,1759.77,put,1675,35.85,36.6,35.1,3205,9320
20131009,20131025,16,1656.4,1759.77,call,1700,6.05,6.3,5.8,364,7514
20131009,20131025,16,1656.4,1759.77,call,1700,6.05,6.3,5.8,364,7514
20131009,20131025,16,1656.4,1759.77,call,1725,1.825,2,1.65,3090,5989
20131009,20131025,16,1656.4,1759.77,call,1725,1.825,2,1.65,3090,5989
20131011,20131025,14,1703.2,1759.77,put,1600,3.05,3.2,2.9,496,15495
20131011,20131025,14,1703.2,1759.77,put,1600,3.05,3.2,2.9,496,15495
20131011,20131025,14,1703.2,1759.77,put,1610,3.45,3.6,3.3,889,5492
20131011,20131025,14,1703.2,1759.77,put,1610,3.45,3.6,3.3,889,5492
20131011,20131025,14,1703.2,1759.77,put,1625,4.2,4.4,4,97,13642
20131011,20131025,14,1703.2,1759.77,put,1625,4.2,4.4,4,97,13642
20131011,20131025,14,1703.2,1759.77,put,1630,4.5,4.7,4.3,493,9680
20131011,20131025,14,1703.2,1759.77,put,1630,4.5,4.7,4.3,493,9680
20131011,20131025,14,1703.2,1759.77,put,1650,6.25,6.5,6,1223,6374
20131011,20131025,14,1703.2,1759.77,put,1650,6.25,6.5,6,1223,6374
20131011,20131025,14,1703.2,1759.77,put,1660,7.4,7.6,7.2,231,12002
20131011,20131025,14,1703.2,1759.77,put,1660,7.4,7.6,7.2,231,12002
20131011,20131025,14,1703.2,1759.77,put,1670,8.9,9.2,8.6,987,5395
20131011,20131025,14,1703.2,1759.77,put,1670,8.9,9.2,8.6,987,5395
20131011,20131025,14,1703.2,1759.77,call,1675,39.25,40.3,38.2,4,7003
20131011,20131025,14,1703.2,1759.77,put,1675,9.75,10.1,9.4,664,11093
20131011,20131025,14,1703.2,1759.77,call,1675,39.25,40.3,38.2,4,7003
20131011,20131025,14,1703.2,1759.77,put,1675,9.75,10.1,9.4,664,11093
20131011,20131025,14,1703.2,1759.77,call,1700,20.95,21.4,20.5,3679,7517
20131011,20131025,14,1703.2,1759.77,call,1700,20.95,21.4,20.5,3679,7517
20131011,20131025,14,1703.2,1759.77,call,1720,9.55,9.8,9.3,346,5496
20131011,20131025,14,1703.2,1759.77,call,1720,9.55,9.8,9.3,346,5496
20131011,20131025,14,1703.2,1759.77,call,1725,7.5,7.7,7.3,805,11266
20131011,20131025,14,1703.2,1759.77,call,1725,7.5,7.7,7.3,805,11266
20131014,20131025,11,1710.14,1759.77,put,1600,2.675,2.85,2.5,1098,15745
20131014,20131025,11,1710.14,1759.77,put,1600,2.675,2.85,2.5,1098,15745
20131014,20131025,11,1710.14,1759.77,put,1610,3.05,3.2,2.9,211,5462
20131014,20131025,11,1710.14,1759.77,put,1610,3.05,3.2,2.9,211,5462
20131014,20131025,11,1710.14,1759.77,put,1625,3.75,4,3.5,1450,13671
20131014,20131025,11,1710.14,1759.77,put,1625,3.75,4,3.5,1450,13671
20131014,20131025,11,1710.14,1759.77,put,1630,4.05,4.3,3.8,120,9556
20131014,20131025,11,1710.14,1759.77,put,1630,4.05,4.3,3.8,120,9556
20131014,20131025,11,1710.14,1759.77,put,1650,5.55,5.8,5.3,6650,6107
20131014,20131025,11,1710.14,1759.77,put,1650,5.55,5.8,5.3,6650,6107
20131014,20131025,11,1710.14,1759.77,put,1660,6.6,6.9,6.3,357,12058
20131014,20131025,11,1710.14,1759.77,put,1660,6.6,6.9,6.3,357,12058
20131014,20131025,11,1710.14,1759.77,put,1670,7.9,8.2,7.6,285,5046
20131014,20131025,11,1710.14,1759.77,put,1670,7.9,8.2,7.6,285,5046
20131014,20131025,11,1710.14,1759.77,call,1675,43.55,44.5,42.6,805,6999
20131014,20131025,11,1710.14,1759.77,put,1675,8.7,9,8.4,2605,11581
20131014,20131025,11,1710.14,1759.77,call,1675,43.55,44.5,42.6,805,6999
20131014,20131025,11,1710.14,1759.77,put,1675,8.7,9,8.4,2605,11581
20131014,20131025,11,1710.14,1759.77,call,1700,24.45,24.9,24,4219,10824
20131014,20131025,11,1710.14,1759.77,call,1700,24.45,24.9,24,4219,10824
20131014,20131025,11,1710.14,1759.77,call,1720,12.3,12.7,11.9,615,5663
20131014,20131025,11,1710.14,1759.77,call,1720,12.3,12.7,11.9,615,5663
20131014,20131025,11,1710.14,1759.77,call,1725,9.9,10.2,9.6,5133,11021
20131014,20131025,11,1710.14,1759.77,call,1725,9.9,10.2,9.6,5133,11021
20131015,20131025,10,1698.06,1759.77,put,1600,5.1,5.4,4.8,1436,16187
20131015,20131025,10,1698.06,1759.77,put,1600,5.1,5.4,4.8,1436,16187
20131015,20131025,10,1698.06,1759.77,put,1610,5.4,6,4.8,466,5456
20131015,20131025,10,1698.06,1759.77,put,1610,5.4,6,4.8,466,5456
20131015,20131025,10,1698.06,1759.77,put,1625,6.6,8.3,4.9,86,13611
20131015,20131025,10,1698.06,1759.77,put,1625,6.6,8.3,4.9,86,13611
20131015,20131025,10,1698.06,1759.77,put,1630,7.1,7.8,6.4,750,9545
20131015,20131025,10,1698.06,1759.77,put,1630,7.1,7.8,6.4,750,9545
20131015,20131025,10,1698.06,1759.77,put,1645,8.8,9.5,8.1,76,5028
20131015,20131025,10,1698.06,1759.77,put,1645,8.8,9.5,8.1,76,5028
20131015,20131025,10,1698.06,1759.77,put,1650,9.55,10.2,8.9,3659,10198
20131015,20131025,10,1698.06,1759.77,put,1650,9.55,10.2,8.9,3659,10198
20131015,20131025,10,1698.06,1759.77,put,1660,11.15,11.8,10.5,173,12084
20131015,20131025,10,1698.06,1759.77,put,1660,11.15,11.8,10.5,173,12084
20131015,20131025,10,1698.06,1759.77,put,1670,13.15,13.8,12.5,503,5234
20131015,20131025,10,1698.06,1759.77,put,1670,13.15,13.8,12.5,503,5234
20131015,20131025,10,1698.06,1759.77,call,1675,37.05,38.1,36,40,7518
20131015,20131025,10,1698.06,1759.77,put,1675,14.3,15,13.6,1136,11378
20131015,20131025,10,1698.06,1759.77,call,1675,37.05,38.1,36,40,7518
20131015,20131025,10,1698.06,1759.77,put,1675,14.3,15,13.6,1136,11378
20131015,20131025,10,1698.06,1759.77,call,1700,19.85,20.6,19.1,1976,14014
20131015,20131025,10,1698.06,1759.77,put,1700,22.3,23.1,21.5,1630,6074
20131015,20131025,10,1698.06,1759.77,call,1700,19.85,20.6,19.1,1976,14014
20131015,20131025,10,1698.06,1759.77,put,1700,22.3,23.1,21.5,1630,6074
20131015,20131025,10,1698.06,1759.77,call,1710,14.5,15.1,13.9,1409,5124
20131015,20131025,10,1698.06,1759.77,call,1710,14.5,15.1,13.9,1409,5124
20131015,20131025,10,1698.06,1759.77,call,1720,9.85,10.5,9.2,816,5733
20131015,20131025,10,1698.06,1759.77,call,1720,9.85,10.5,9.2,816,5733
20131015,20131025,10,1698.06,1759.77,call,1725,7.8,8.3,7.3,2593,13109
20131015,20131025,10,1698.06,1759.77,call,1725,7.8,8.3,7.3,2593,13109
20131015,20131025,10,1698.06,1759.77,call,1745,2.7,3.1,2.3,394,5145
20131015,20131025,10,1698.06,1759.77,call,1745,2.7,3.1,2.3,394,5145
20131016,20131025,9,1721.54,1759.77,put,1610,1.325,1.6,1.05,276,5601
20131016,20131025,9,1721.54,1759.77,put,1610,1.325,1.6,1.05,276,5601
20131016,20131025,9,1721.54,1759.77,put,1625,1.625,1.8,1.45,3260,13632
20131016,20131025,9,1721.54,1759.77,put,1625,1.625,1.8,1.45,3260,13632
20131016,20131025,9,1721.54,1759.77,put,1630,1.825,2.1,1.55,1932,9670
20131016,20131025,9,1721.54,1759.77,put,1630,1.825,2.1,1.55,1932,9670
20131016,20131025,9,1721.54,1759.77,put,1640,2.15,2.45,1.85,2942,7460
20131016,20131025,9,1721.54,1759.77,put,1640,2.15,2.45,1.85,2942,7460
20131016,20131025,9,1721.54,1759.77,put,1645,2.35,2.65,2.05,3625,5046
20131016,20131025,9,1721.54,1759.77,put,1645,2.35,2.65,2.05,3625,5046
20131016,20131025,9,1721.54,1759.77,put,1650,2.6,2.9,2.3,2653,13416
20131016,20131025,9,1721.54,1759.77,put,1650,2.6,2.9,2.3,2653,13416
20131016,20131025,9,1721.54,1759.77,put,1660,3.175,3.5,2.85,9519,12077
20131016,20131025,9,1721.54,1759.77,put,1660,3.175,3.5,2.85,9519,12077
20131016,20131025,9,1721.54,1759.77,put,1670,3.95,4.4,3.5,3752,5467
20131016,20131025,9,1721.54,1759.77,put,1670,4,4.4,3.6,3752,5467
20131016,20131025,9,1721.54,1759.77,call,1675,47.9,49.4,46.4,14,7503
20131016,20131025,9,1721.54,1759.77,put,1675,4.45,4.9,4,1117,11310
20131016,20131025,9,1721.54,1759.77,call,1675,47.85,49.4,46.3,14,7503
20131016,20131025,9,1721.54,1759.77,put,1675,4.45,4.9,4,1117,11310
20131016,20131025,9,1721.54,1759.77,call,1700,26.75,28,25.5,5577,14112
20131016,20131025,9,1721.54,1759.77,put,1700,8.3,8.7,7.9,9331,7079
20131016,20131025,9,1721.54,1759.77,call,1700,26.75,28,25.5,5577,14112
20131016,20131025,9,1721.54,1759.77,put,1700,8.35,8.8,7.9,9331,7079
20131016,20131025,9,1721.54,1759.77,call,1710,19.65,20.5,18.8,157,5660
20131016,20131025,9,1721.54,1759.77,call,1710,19.65,20.5,18.8,157,5660
20131016,20131025,9,1721.54,1759.77,call,1720,13.4,13.9,12.9,4561,5771
20131016,20131025,9,1721.54,1759.77,call,1720,13.3,13.7,12.9,4561,5771
20131016,20131025,9,1721.54,1759.77,call,1725,10.6,11.2,10,7755,9956
20131016,20131025,9,1721.54,1759.77,call,1725,10.5,11,10,7755,9956
20131016,20131025,9,1721.54,1759.77,call,1745,3.15,3.5,2.8,558,5177
20131016,20131025,9,1721.54,1759.77,call,1745,3.15,3.5,2.8,558,5177
20131016,20131025,9,1721.54,1759.77,call,1750,2.15,2.45,1.85,4248,5152
20131016,20131025,9,1721.54,1759.77,call,1750,2.15,2.45,1.85,4248,5152
20131017,20131025,8,1733.15,1759.77,put,1625,0.65,0.75,0.55,3366,16323
20131017,20131025,8,1733.15,1759.77,put,1625,0.65,0.75,0.55,3366,16323
20131017,20131025,8,1733.15,1759.77,put,1630,0.65,0.75,0.55,3783,10303
20131017,20131025,8,1733.15,1759.77,put,1630,0.65,0.75,0.55,3783,10303
20131017,20131025,8,1733.15,1759.77,put,1635,0.7,0.8,0.6,220,5725
20131017,20131025,8,1733.15,1759.77,put,1635,0.7,0.8,0.6,220,5725
20131017,20131025,8,1733.15,1759.77,put,1640,0.75,0.85,0.65,632,9930
20131017,20131025,8,1733.15,1759.77,put,1640,0.75,0.85,0.65,632,9930
20131017,20131025,8,1733.15,1759.77,put,1650,0.825,0.9,0.75,6028,14304
20131017,20131025,8,1733.15,1759.77,put,1650,0.825,0.9,0.75,6028,14304
20131017,20131025,8,1733.15,1759.77,put,1660,1,1.15,0.85,1775,16803
20131017,20131025,8,1733.15,1759.77,put,1660,1,1.15,0.85,1775,16803
20131017,20131025,8,1733.15,1759.77,put,1670,1.225,1.4,1.05,2524,7298
20131017,20131025,8,1733.15,1759.77,put,1670,1.225,1.4,1.05,2524,7298
20131017,20131025,8,1733.15,1759.77,call,1675,60.15,61.5,58.8,14,7503
20131017,20131025,8,1733.15,1759.77,put,1675,1.375,1.55,1.2,9022,11752
20131017,20131025,8,1733.15,1759.77,call,1675,60.15,61.5,58.8,14,7503
20131017,20131025,8,1733.15,1759.77,put,1675,1.375,1.55,1.2,9022,11752
20131017,20131025,8,1733.15,1759.77,put,1680,1.575,1.8,1.35,709,6844
20131017,20131025,8,1733.15,1759.77,put,1680,1.575,1.8,1.35,709,6844
20131017,20131025,8,1733.15,1759.77,call,1700,36.55,37.7,35.4,82,16576
20131017,20131025,8,1733.15,1759.77,put,1700,2.875,3.1,2.65,1627,12269
20131017,20131025,8,1733.15,1759.77,call,1700,36.55,37.7,35.4,82,16576
20131017,20131025,8,1733.15,1759.77,put,1700,2.875,3.1,2.65,1627,12269
20131017,20131025,8,1733.15,1759.77,call,1710,27.65,28.5,26.8,749,5707
20131017,20131025,8,1733.15,1759.77,call,1710,27.65,28.5,26.8,749,5707
20131017,20131025,8,1733.15,1759.77,call,1720,19.75,20.6,18.9,1436,9153
20131017,20131025,8,1733.15,1759.77,call,1720,19.75,20.6,18.9,1436,9153
20131017,20131025,8,1733.15,1759.77,call,1725,16.15,16.6,15.7,8606,14931
20131017,20131025,8,1733.15,1759.77,call,1725,16.15,16.6,15.7,8606,14931
20131017,20131025,8,1733.15,1759.77,call,1745,5.35,5.7,5,2086,5309
20131017,20131025,8,1733.15,1759.77,call,1745,5.35,5.7,5,2086,5309
20131017,20131025,8,1733.15,1759.77,call,1750,3.7,4,3.4,3498,5609
20131017,20131025,8,1733.15,1759.77,call,1750,3.7,4,3.4,3498,5609
20131017,20131025,8,1733.15,1759.77,call,1770,0.775,0.95,0.6,4845,5136
20131017,20131025,8,1733.15,1759.77,call,1770,0.775,0.95,0.6,4845,5136
20131018,20131025,7,1744.5,1759.77,put,1625,0.525,0.75,0.3,533,14012
20131018,20131025,7,1744.5,1759.77,put,1625,0.525,0.75,0.3,533,14012
20131018,20131025,7,1744.5,1759.77,put,1630,0.675,0.85,0.5,734,10053
20131018,20131025,7,1744.5,1759.77,put,1630,0.675,0.85,0.5,734,10053
20131018,20131025,7,1744.5,1759.77,put,1640,0.725,0.8,0.65,1849,10041
20131018,20131025,7,1744.5,1759.77,put,1640,0.725,0.8,0.65,1849,10041
20131018,20131025,7,1744.5,1759.77,put,1650,0.7,0.8,0.6,7364,16111
20131018,20131025,7,1744.5,1759.77,put,1650,0.7,0.8,0.6,7364,16111
20131018,20131025,7,1744.5,1759.77,put,1660,0.75,1.05,0.45,1517,11041
20131018,20131025,7,1744.5,1759.77,put,1660,0.75,1.05,0.45,1517,11041
20131018,20131025,7,1744.5,1759.77,put,1670,0.85,1.15,0.55,1113,7884
20131018,20131025,7,1744.5,1759.77,put,1670,0.85,1.15,0.55,1113,7884
20131018,20131025,7,1744.5,1759.77,call,1675,67.55,68.8,66.3,19,7495
20131018,20131025,7,1744.5,1759.77,put,1675,0.875,0.95,0.8,3372,12641
20131018,20131025,7,1744.5,1759.77,call,1675,67.55,68.8,66.3,19,7495
20131018,20131025,7,1744.5,1759.77,put,1675,0.875,0.95,0.8,3372,12641
20131018,20131025,7,1744.5,1759.77,put,1680,1.1,1.25,0.95,3146,6963
20131018,20131025,7,1744.5,1759.77,put,1680,1.1,1.25,0.95,3146,6963
20131018,20131025,7,1744.5,1759.77,call,1700,43.5,44.7,42.3,644,16948
20131018,20131025,7,1744.5,1759.77,put,1700,1.55,1.6,1.5,6258,12849
20131018,20131025,7,1744.5,1759.77,call,1700,43.5,44.7,42.3,644,16948
20131018,20131025,7,1744.5,1759.77,put,1700,1.55,1.6,1.5,6258,12849
20131018,20131025,7,1744.5,1759.77,call,1710,33.95,35.1,32.8,141,5651
20131018,20131025,7,1744.5,1759.77,call,1710,33.95,35.1,32.8,141,5651
20131018,20131025,7,1744.5,1759.77,call,1720,25.05,26.1,24,373,10025
20131018,20131025,7,1744.5,1759.77,call,1720,25.05,26.1,24,373,10025
20131018,20131025,7,1744.5,1759.77,call,1725,20.85,21.8,19.9,883,16963
20131018,20131025,7,1744.5,1759.77,call,1725,20.85,21.8,19.9,883,16963
20131018,20131025,7,1744.5,1759.77,call,1730,17,17.8,16.2,667,5075
20131018,20131025,7,1744.5,1759.77,call,1730,17,17.8,16.2,667,5075
20131018,20131025,7,1744.5,1759.77,call,1745,7.3,7.7,6.9,4444,6116
20131018,20131025,7,1744.5,1759.77,call,1745,7.3,7.7,6.9,4444,6116
20131018,20131025,7,1744.5,1759.77,call,1750,5.3,5.7,4.9,6200,8037
20131018,20131025,7,1744.5,1759.77,call,1750,5.3,5.7,4.9,6200,8037
20131018,20131025,7,1744.5,1759.77,call,1760,2.525,2.65,2.4,3397,5298
20131018,20131025,7,1744.5,1759.77,call,1760,2.525,2.65,2.4,3397,5298
20131018,20131025,7,1744.5,1759.77,call,1770,1,1.3,0.7,2215,6214
20131018,20131025,7,1744.5,1759.77,call,1770,1,1.3,0.7,2215,6214
20131022,20131025,3,1754.67,1759.77,put,1640,0.35,0.4,0.3,2182,12846
20131022,20131025,3,1754.67,1759.77,put,1640,0.35,0.4,0.3,2182,12846
20131022,20131025,3,1754.67,1759.77,put,1645,0.325,0.4,0.25,400,5347
20131022,20131025,3,1754.67,1759.77,put,1645,0.325,0.4,0.25,400,5347
20131022,20131025,3,1754.67,1759.77,put,1650,0.375,0.4,0.35,2890,23007
20131022,20131025,3,1754.67,1759.77,put,1650,0.375,0.4,0.35,2890,23007
20131022,20131025,3,1754.67,1759.77,put,1660,0.4,0.5,0.3,3091,11029
20131022,20131025,3,1754.67,1759.77,put,1660,0.4,0.5,0.3,3091,11029
20131022,20131025,3,1754.67,1759.77,put,1670,0.475,0.6,0.35,182,8150
20131022,20131025,3,1754.67,1759.77,put,1670,0.475,0.6,0.35,182,8150
20131022,20131025,3,1754.67,1759.77,call,1675,80.35,81.4,79.3,4,7478
20131022,20131025,3,1754.67,1759.77,put,1675,0.475,0.6,0.35,903,16868
20131022,20131025,3,1754.67,1759.77,call,1675,80.35,81.4,79.3,4,7478
20131022,20131025,3,1754.67,1759.77,put,1675,0.475,0.6,0.35,903,16868
20131022,20131025,3,1754.67,1759.77,put,1680,0.45,0.5,0.4,324,9661
20131022,20131025,3,1754.67,1759.77,put,1680,0.45,0.5,0.4,324,9661
20131022,20131025,3,1754.67,1759.77,put,1690,0.575,0.65,0.5,769,6188
20131022,20131025,3,1754.67,1759.77,put,1690,0.575,0.65,0.5,769,6188
20131022,20131025,3,1754.67,1759.77,call,1700,55.5,56.6,54.4,14,16906
20131022,20131025,3,1754.67,1759.77,put,1700,0.65,0.7,0.6,3255,22117
20131022,20131025,3,1754.67,1759.77,call,1700,55.5,56.6,54.4,14,16906
20131022,20131025,3,1754.67,1759.77,put,1700,0.65,0.7,0.6,3255,22117
20131022,20131025,3,1754.67,1759.77,call,1710,45.65,46.7,44.6,45,5726
20131022,20131025,3,1754.67,1759.77,put,1710,0.675,0.75,0.6,1665,5606
20131022,20131025,3,1754.67,1759.77,call,1710,45.65,46.7,44.6,45,5726
20131022,20131025,3,1754.67,1759.77,put,1710,0.675,0.75,0.6,1665,5606
20131022,20131025,3,1754.67,1759.77,call,1720,35.9,36.9,34.9,854,9838
20131022,20131025,3,1754.67,1759.77,call,1720,35.9,36.9,34.9,854,9838
20131022,20131025,3,1754.67,1759.77,call,1725,31.1,32.1,30.1,1291,14491
20131022,20131025,3,1754.67,1759.77,put,1725,1.15,1.25,1.05,7955,12756
20131022,20131025,3,1754.67,1759.77,call,1725,31.1,32.1,30.1,1291,14491
20131022,20131025,3,1754.67,1759.77,put,1725,1.15,1.25,1.05,7955,12756
20131022,20131025,3,1754.67,1759.77,call,1730,26.5,27.5,25.5,1258,5199
20131022,20131025,3,1754.67,1759.77,put,1730,1.4,1.5,1.3,3730,5065
20131022,20131025,3,1754.67,1759.77,call,1730,26.5,27.5,25.5,1258,5199
20131022,20131025,3,1754.67,1759.77,put,1730,1.4,1.5,1.3,3730,5065
20131022,20131025,3,1754.67,1759.77,call,1740,17.5,18.3,16.7,669,5472
20131022,20131025,3,1754.67,1759.77,call,1740,17.5,18.3,16.7,669,5472
20131022,20131025,3,1754.67,1759.77,call,1745,13.45,14.1,12.8,1504,5293
20131022,20131025,3,1754.67,1759.77,call,1745,13.45,14.1,12.8,1504,5293
20131022,20131025,3,1754.67,1759.77,call,1750,9.7,10,9.4,5187,8534
20131022,20131025,3,1754.67,1759.77,put,1750,5.05,5.3,4.8,9046,8732
20131022,20131025,3,1754.67,1759.77,call,1750,9.7,10,9.4,5187,8534
20131022,20131025,3,1754.67,1759.77,put,1750,5.05,5.3,4.8,9046,8732
20131022,20131025,3,1754.67,1759.77,call,1760,4.45,4.7,4.2,4776,6649
20131022,20131025,3,1754.67,1759.77,call,1760,4.45,4.7,4.2,4776,6649
20131022,20131025,3,1754.67,1759.77,call,1770,1.725,1.95,1.5,8083,7460
20131022,20131025,3,1754.67,1759.77,call,1770,1.725,1.95,1.5,8083,7460
20131022,20131025,3,1754.67,1759.77,call,1775,1.025,1.2,0.85,2111,8703
20131022,20131025,3,1754.67,1759.77,call,1775,1.025,1.2,0.85,2111,8703
20131022,20131025,3,1754.67,1759.77,call,1850,0.075,0.1,0.05,322,5430
20131022,20131025,3,1754.67,1759.77,call,1850,0.075,0.1,0.05,322,5430
20131023,20131025,2,1746.38,1759.77,put,1630,0.175,0.2,0.15,109,9899
20131023,20131025,2,1746.38,1759.77,put,1630,0.175,0.2,0.15,109,9899
20131023,20131025,2,1746.38,1759.77,put,1640,0.175,0.2,0.15,41,12451
20131023,20131025,2,1746.38,1759.77,put,1640,0.175,0.2,0.15,41,12451
20131023,20131025,2,1746.38,1759.77,put,1645,0.175,0.2,0.15,706,5719
20131023,20131025,2,1746.38,1759.77,put,1645,0.175,0.2,0.15,706,5719
20131023,20131025,2,1746.38,1759.77,put,1650,0.2,0.25,0.15,1178,23500
20131023,20131025,2,1746.38,1759.77,put,1650,0.2,0.25,0.15,1178,23500
20131023,20131025,2,1746.38,1759.77,put,1660,0.225,0.25,0.2,288,13726
20131023,20131025,2,1746.38,1759.77,put,1660,0.225,0.25,0.2,288,13726
20131023,20131025,2,1746.38,1759.77,put,1670,0.2,0.3,0.1,2671,7996
20131023,20131025,2,1746.38,1759.77,put,1670,0.2,0.3,0.1,2671,7996
20131023,20131025,2,1746.38,1759.77,call,1675,72.55,73.9,71.2,8,7475
20131023,20131025,2,1746.38,1759.77,put,1675,0.225,0.35,0.1,1382,17051
20131023,20131025,2,1746.38,1759.77,call,1675,72.55,73.9,71.2,8,7475
20131023,20131025,2,1746.38,1759.77,put,1675,0.225,0.35,0.1,1382,17051
20131023,20131025,2,1746.38,1759.77,put,1680,0.3,0.4,0.2,230,9758
20131023,20131025,2,1746.38,1759.77,put,1680,0.3,0.4,0.2,230,9758
20131023,20131025,2,1746.38,1759.77,put,1690,0.325,0.4,0.25,3163,6680
20131023,20131025,2,1746.38,1759.77,put,1690,0.325,0.4,0.25,3163,6680
20131023,20131025,2,1746.38,1759.77,call,1700,47.65,48.9,46.4,5,16905
20131023,20131025,2,1746.38,1759.77,put,1700,0.375,0.45,0.3,3259,23892
20131023,20131025,2,1746.38,1759.77,call,1700,47.65,48.9,46.4,5,16905
20131023,20131025,2,1746.38,1759.77,put,1700,0.375,0.45,0.3,3259,23892
20131023,20131025,2,1746.38,1759.77,call,1710,37.75,39,36.5,28,5710
20131023,20131025,2,1746.38,1759.77,put,1710,0.475,0.6,0.35,7191,5232
20131023,20131025,2,1746.38,1759.77,call,1710,37.75,39,36.5,28,5710
20131023,20131025,2,1746.38,1759.77,put,1710,0.475,0.6,0.35,7191,5232
20131023,20131025,2,1746.38,1759.77,call,1720,27.95,29.3,26.6,75,9188
20131023,20131025,2,1746.38,1759.77,put,1720,0.65,0.75,0.55,5344,5123
20131023,20131025,2,1746.38,1759.77,call,1720,27.95,29.3,26.6,75,9188
20131023,20131025,2,1746.38,1759.77,put,1720,0.65,0.75,0.55,5344,5123
20131023,20131025,2,1746.38,1759.77,call,1725,23.4,24.7,22.1,82,14230
20131023,20131025,2,1746.38,1759.77,put,1725,0.95,1,0.9,3574,15027
20131023,20131025,2,1746.38,1759.77,call,1725,23.4,24.7,22.1,82,14230
20131023,20131025,2,1746.38,1759.77,put,1725,0.95,1,0.9,3574,15027
20131023,20131025,2,1746.38,1759.77,put,1730,1.475,1.65,1.3,5913,7099
20131023,20131025,2,1746.38,1759.77,put,1730,1.475,1.65,1.3,5913,7099
20131023,20131025,2,1746.38,1759.77,put,1735,2.15,2.35,1.95,1986,8037
20131023,20131025,2,1746.38,1759.77,put,1735,2.15,2.35,1.95,1986,8037
20131023,20131025,2,1746.38,1759.77,call,1740,10.15,10.9,9.4,584,5162
20131023,20131025,2,1746.38,1759.77,call,1740,10.15,10.9,9.4,584,5162
20131023,20131025,2,1746.38,1759.77,call,1745,6.85,7.3,6.4,1872,5208
20131023,20131025,2,1746.38,1759.77,call,1745,6.85,7.3,6.4,1872,5208
20131023,20131025,2,1746.38,1759.77,call,1750,4,4.2,3.8,7053,9674
20131023,20131025,2,1746.38,1759.77,put,1750,6.9,7.5,6.3,2989,9919
20131023,20131025,2,1746.38,1759.77,call,1750,4,4.2,3.8,7053,9674
20131023,20131025,2,1746.38,1759.77,put,1750,6.9,7.5,6.3,2989,9919
20131023,20131025,2,1746.38,1759.77,call,1760,1.175,1.3,1.05,4925,6572
20131023,20131025,2,1746.38,1759.77,call,1760,1.175,1.3,1.05,4925,6572
20131023,20131025,2,1746.38,1759.77,call,1770,0.35,0.45,0.25,3365,7374
20131023,20131025,2,1746.38,1759.77,call,1770,0.35,0.45,0.25,3365,7374
20131023,20131025,2,1746.38,1759.77,call,1775,0.225,0.25,0.2,2187,8948
20131023,20131025,2,1746.38,1759.77,call,1775,0.225,0.25,0.2,2187,8948
20131023,20131025,2,1746.38,1759.77,call,1800,0.025,0.05,0,119,5672
20131023,20131025,2,1746.38,1759.77,call,1800,0.025,0.05,0,119,5672
20131023,20131025,2,1746.38,1759.77,call,1850,0.025,0.05,0,0,5366
20131023,20131025,2,1746.38,1759.77,call,1850,0.025,0.05,0,0,5366
20131014,20131101,18,1710.14,1761.64,put,1600,4,4.2,3.8,1079,7474
20131014,20131101,18,1710.14,1761.64,put,1600,4,4.2,3.8,1079,7474
20131014,20131101,18,1710.14,1761.64,put,1625,5.5,5.7,5.3,2131,8939
20131014,20131101,18,1710.14,1761.64,put,1625,5.5,5.7,5.3,2131,8939
20131014,20131101,18,1710.14,1761.64,put,1650,7.9,8.2,7.6,6966,8058
20131014,20131101,18,1710.14,1761.64,put,1650,7.9,8.2,7.6,6966,8058
20131014,20131101,18,1710.14,1761.64,put,1680,12.85,13.2,12.5,427,5475
20131014,20131101,18,1710.14,1761.64,put,1680,12.85,13.2,12.5,427,5475
20131014,20131101,18,1710.14,1761.64,call,1725,13.3,13.7,12.9,928,9106
20131014,20131101,18,1710.14,1761.64,call,1725,13.3,13.7,12.9,928,9106
20131015,20131101,17,1698.06,1761.64,put,1600,7.05,8.2,5.9,107,8172
20131015,20131101,17,1698.06,1761.64,put,1600,7.05,8.2,5.9,107,8172
20131015,20131101,17,1698.06,1761.64,put,1625,8.95,10.7,7.2,319,10856
20131015,20131101,17,1698.06,1761.64,put,1625,8.95,10.7,7.2,319,10856
20131015,20131101,17,1698.06,1761.64,put,1650,12.7,13.2,12.2,248,13508
20131015,20131101,17,1698.06,1761.64,put,1650,12.7,13.2,12.2,248,13508
20131015,20131101,17,1698.06,1761.64,put,1680,19.35,20.1,18.6,255,5726
20131015,20131101,17,1698.06,1761.64,put,1680,19.35,20.1,18.6,255,5726
20131015,20131101,17,1698.06,1761.64,call,1725,11.15,11.8,10.5,3433,9166
20131015,20131101,17,1698.06,1761.64,call,1725,11.15,11.8,10.5,3433,9166
20131016,20131101,16,1721.54,1761.64,put,1625,3,3.3,2.7,903,11131
20131016,20131101,16,1721.54,1761.64,put,1625,3,3.3,2.7,903,11131
20131016,20131101,16,1721.54,1761.64,put,1650,4.5,4.9,4.1,6429,13465
20131016,20131101,16,1721.54,1761.64,put,1650,4.5,4.9,4.1,6429,13465
20131016,20131101,16,1721.54,1761.64,put,1675,7.25,7.7,6.8,662,6222
20131016,20131101,16,1721.54,1761.64,put,1675,7.3,7.7,6.9,662,6222
20131016,20131101,16,1721.54,1761.64,put,1680,7.85,8.4,7.3,223,5561
20131016,20131101,16,1721.54,1761.64,put,1680,8,8.4,7.6,223,5561
20131016,20131101,16,1721.54,1761.64,call,1725,14.35,15.2,13.5,282,9565
20131016,20131101,16,1721.54,1761.64,call,1725,14.3,15.1,13.5,282,9565
20131017,20131101,15,1733.15,1761.64,put,1625,1.35,1.55,1.15,5121,11896
20131017,20131101,15,1733.15,1761.64,put,1625,1.35,1.55,1.15,5121,11896
20131017,20131101,15,1733.15,1761.64,put,1650,1.95,2.15,1.75,1711,8790
20131017,20131101,15,1733.15,1761.64,put,1650,1.95,2.15,1.75,1711,8790
20131017,20131101,15,1733.15,1761.64,put,1675,3.35,3.6,3.1,184,6042
20131017,20131101,15,1733.15,1761.64,put,1675,3.35,3.6,3.1,184,6042
20131017,20131101,15,1733.15,1761.64,put,1680,3.8,4,3.6,115,5485
20131017,20131101,15,1733.15,1761.64,put,1680,3.8,4,3.6,115,5485
20131017,20131101,15,1733.15,1761.64,call,1725,20.6,21.1,20.1,3398,9572
20131017,20131101,15,1733.15,1761.64,call,1725,20.6,21.1,20.1,3398,9572
20131017,20131101,15,1733.15,1761.64,call,1740,11.85,12.2,11.5,3094,6114
20131017,20131101,15,1733.15,1761.64,call,1740,11.85,12.2,11.5,3094,6114
20131018,20131101,14,1744.5,1761.64,put,1625,1.075,1.35,0.8,191,13939
20131018,20131101,14,1744.5,1761.64,put,1625,1.075,1.35,0.8,191,13939
20131018,20131101,14,1744.5,1761.64,put,1650,1.4,1.7,1.1,168,9875
20131018,20131101,14,1744.5,1761.64,put,1650,1.4,1.7,1.1,168,9875
20131018,20131101,14,1744.5,1761.64,put,1675,2,2.15,1.85,3028,6014
20131018,20131101,14,1744.5,1761.64,put,1675,2,2.15,1.85,3028,6014
20131018,20131101,14,1744.5,1761.64,put,1680,2.4,2.7,2.1,3193,5530
20131018,20131101,14,1744.5,1761.64,put,1680,2.4,2.7,2.1,3193,5530
20131018,20131101,14,1744.5,1761.64,call,1725,24.3,25.2,23.4,201,11675
20131018,20131101,14,1744.5,1761.64,call,1725,24.3,25.2,23.4,201,11675
20131018,20131101,14,1744.5,1761.64,call,1740,14.3,15,13.6,2610,7328
20131018,20131101,14,1744.5,1761.64,call,1740,14.3,15,13.6,2610,7328
20131018,20131101,14,1744.5,1761.64,call,1750,9.25,9.8,8.7,3243,5606
20131018,20131101,14,1744.5,1761.64,call,1750,9.25,9.8,8.7,3243,5606
20131022,20131101,10,1754.67,1761.64,put,1650,0.825,0.95,0.7,1972,9878
20131022,20131101,10,1754.67,1761.64,put,1650,0.825,0.95,0.7,1972,9878
20131022,20131101,10,1754.67,1761.64,put,1675,1.075,1.2,0.95,447,8107
20131022,20131101,10,1754.67,1761.64,put,1675,1.075,1.2,0.95,447,8107
20131022,20131101,10,1754.67,1761.64,put,1680,1.15,1.3,1,3383,8688
20131022,20131101,10,1754.67,1761.64,put,1680,1.15,1.3,1,3383,8688
20131022,20131101,10,1754.67,1761.64,call,1725,33.45,34.4,32.5,54,11783
20131022,20131101,10,1754.67,1761.64,put,1725,3.9,4.1,3.7,337,5372
20131022,20131101,10,1754.67,1761.64,call,1725,33.45,34.4,32.5,54,11783
20131022,20131101,10,1754.67,1761.64,put,1725,3.9,4.1,3.7,337,5372
20131022,20131101,10,1754.67,1761.64,call,1740,21.25,22,20.5,235,7411
20131022,20131101,10,1754.67,1761.64,call,1740,21.25,22,20.5,235,7411
20131022,20131101,10,1754.67,1761.64,call,1750,14.55,15.1,14,3006,8787
20131022,20131101,10,1754.67,1761.64,call,1750,14.55,15.1,14,3006,8787
20131023,20131101,9,1746.38,1761.64,put,1650,0.75,0.95,0.55,832,11138
20131023,20131101,9,1746.38,1761.64,put,1650,0.75,0.95,0.55,832,11138
20131023,20131101,9,1746.38,1761.64,put,1675,1.025,1.2,0.85,2114,8545
20131023,20131101,9,1746.38,1761.64,put,1675,1.025,1.2,0.85,2114,8545
20131023,20131101,9,1746.38,1761.64,put,1680,1.125,1.3,0.95,904,7497
20131023,20131101,9,1746.38,1761.64,put,1680,1.125,1.3,0.95,904,7497
20131023,20131101,9,1746.38,1761.64,call,1725,26.4,27.4,25.4,1116,11804
20131023,20131101,9,1746.38,1761.64,put,1725,4.55,4.9,4.2,1400,5586
20131023,20131101,9,1746.38,1761.64,call,1725,26.4,27.4,25.4,1116,11804
20131023,20131101,9,1746.38,1761.64,put,1725,4.55,4.9,4.2,1400,5586
20131023,20131101,9,1746.38,1761.64,call,1740,15.25,16,14.5,234,7238
20131023,20131101,9,1746.38,1761.64,call,1740,15.25,16,14.5,234,7238
20131023,20131101,9,1746.38,1761.64,call,1750,9.3,9.7,8.9,2677,7482
20131023,20131101,9,1746.38,1761.64,call,1750,9.3,9.7,8.9,2677,7482
20131024,20131101,8,1752.07,1761.64,put,1650,0.5,0.6,0.4,1706,11130
20131024,20131101,8,1752.07,1761.64,put,1650,0.5,0.6,0.4,1706,11130
20131024,20131101,8,1752.07,1761.64,put,1660,0.6,0.75,0.45,384,5674
20131024,20131101,8,1752.07,1761.64,put,1660,0.6,0.75,0.45,384,5674
20131024,20131101,8,1752.07,1761.64,put,1675,0.7,0.85,0.55,107,8229
20131024,20131101,8,1752.07,1761.64,put,1675,0.7,0.85,0.55,107,8229
20131024,20131101,8,1752.07,1761.64,put,1680,0.75,0.9,0.6,800,8205
20131024,20131101,8,1752.07,1761.64,put,1680,0.75,0.9,0.6,800,8205
20131024,20131101,8,1752.07,1761.64,put,1700,1.325,1.35,1.3,3802,5066
20131024,20131101,8,1752.07,1761.64,put,1700,1.325,1.35,1.3,3802,5066
20131024,20131101,8,1752.07,1761.64,call,1725,31.85,33,30.7,72,13969
20131024,20131101,8,1752.07,1761.64,put,1725,2.925,3.1,2.75,2781,5877
20131024,20131101,8,1752.07,1761.64,call,1725,31.85,33,30.7,72,13969
20131024,20131101,8,1752.07,1761.64,put,1725,2.925,3.1,2.75,2781,5877
20131024,20131101,8,1752.07,1761.64,call,1740,19.55,20.5,18.6,86,7238
20131024,20131101,8,1752.07,1761.64,call,1740,19.55,20.5,18.6,86,7238
20131024,20131101,8,1752.07,1761.64,call,1750,12.25,12.8,11.7,1618,7231
20131024,20131101,8,1752.07,1761.64,call,1750,12.25,12.8,11.7,1618,7231
20131025,20131101,7,1759.77,1761.64,put,1650,0.4,0.45,0.35,1324,12442
20131025,20131101,7,1759.77,1761.64,put,1650,0.4,0.45,0.35,1324,12442
20131025,20131101,7,1759.77,1761.64,put,1660,0.45,0.5,0.4,151,5799
20131025,20131101,7,1759.77,1761.64,put,1660,0.45,0.5,0.4,151,5799
20131025,20131101,7,1759.77,1761.64,put,1675,0.55,0.6,0.5,8116,8274
20131025,20131101,7,1759.77,1761.64,put,1675,0.55,0.6,0.5,8116,8274
20131025,20131101,7,1759.77,1761.64,put,1680,0.65,0.7,0.6,463,7880
20131025,20131101,7,1759.77,1761.64,put,1680,0.65,0.7,0.6,463,7880
20131025,20131101,7,1759.77,1761.64,put,1700,0.9,0.95,0.85,5574,7920
20131025,20131101,7,1759.77,1761.64,put,1700,0.9,0.95,0.85,5574,7920
20131025,20131101,7,1759.77,1761.64,put,1720,1.4,1.5,1.3,1552,5904
20131025,20131101,7,1759.77,1761.64,put,1720,1.4,1.5,1.3,1552,5904
20131025,20131101,7,1759.77,1761.64,call,1725,35.8,38,33.6,125,12958
20131025,20131101,7,1759.77,1761.64,put,1725,1.825,2,1.65,1149,7061
20131025,20131101,7,1759.77,1761.64,call,1725,35.8,38,33.6,125,12958
20131025,20131101,7,1759.77,1761.64,put,1725,1.825,2,1.65,1149,7061
20131025,20131101,7,1759.77,1761.64,call,1740,22.6,23.5,21.7,85,7271
20131025,20131101,7,1759.77,1761.64,call,1740,22.6,23.5,21.7,85,7271
20131025,20131101,7,1759.77,1761.64,call,1750,14.8,15.5,14.1,795,7658
20131025,20131101,7,1759.77,1761.64,call,1750,14.8,15.5,14.1,795,7658
20131025,20131101,7,1759.77,1761.64,call,1875,0.075,0.1,0.05,5027,6421
20131025,20131101,7,1759.77,1761.64,call,1875,0.075,0.1,0.05,5027,6421
20131028,20131101,4,1762.11,1761.64,put,1650,0.175,0.25,0.1,1243,12690
20131028,20131101,4,1762.11,1761.64,put,1650,0.175,0.25,0.1,1243,12690
20131028,20131101,4,1762.11,1761.64,put,1660,0.25,0.3,0.2,852,5860
20131028,20131101,4,1762.11,1761.64,put,1660,0.25,0.3,0.2,852,5860
20131028,20131101,4,1762.11,1761.64,put,1675,0.35,0.4,0.3,3729,10939
20131028,20131101,4,1762.11,1761.64,put,1675,0.35,0.4,0.3,3729,10939
20131028,20131101,4,1762.11,1761.64,put,1680,0.275,0.4,0.15,1425,8061
20131028,20131101,4,1762.11,1761.64,put,1680,0.275,0.4,0.15,1425,8061
20131028,20131101,4,1762.11,1761.64,put,1695,0.475,0.55,0.4,541,5581
20131028,20131101,4,1762.11,1761.64,put,1695,0.475,0.55,0.4,541,5581
20131028,20131101,4,1762.11,1761.64,put,1700,0.475,0.5,0.45,7423,11241
20131028,20131101,4,1762.11,1761.64,put,1700,0.475,0.5,0.45,7423,11241
20131028,20131101,4,1762.11,1761.64,put,1720,0.8,1,0.6,6139,6942
20131028,20131101,4,1762.11,1761.64,put,1720,0.8,1,0.6,6139,6942
20131028,20131101,4,1762.11,1761.64,call,1725,39.5,42,37,11,12959
20131028,20131101,4,1762.11,1761.64,put,1725,1.075,1.2,0.95,3701,7486
20131028,20131101,4,1762.11,1761.64,call,1725,39.5,42,37,11,12959
20131028,20131101,4,1762.11,1761.64,put,1725,1.075,1.2,0.95,3701,7486
20131028,20131101,4,1762.11,1761.64,put,1730,1.175,1.3,1.05,1337,5203
20131028,20131101,4,1762.11,1761.64,put,1730,1.175,1.3,1.05,1337,5203
20131028,20131101,4,1762.11,1761.64,call,1740,25.55,26.9,24.2,1962,7266
20131028,20131101,4,1762.11,1761.64,call,1740,25.55,26.9,24.2,1962,7266
20131028,20131101,4,1762.11,1761.64,call,1750,17,18.2,15.8,1535,7806
20131028,20131101,4,1762.11,1761.64,call,1750,17,18.2,15.8,1535,7806
20131028,20131101,4,1762.11,1761.64,call,1765,7.2,7.5,6.9,4636,5223
20131028,20131101,4,1762.11,1761.64,call,1765,7.2,7.5,6.9,4636,5223
20131028,20131101,4,1762.11,1761.64,call,1770,4.85,5.1,4.6,1604,5005
20131028,20131101,4,1762.11,1761.64,call,1770,4.85,5.1,4.6,1604,5005
20131028,20131101,4,1762.11,1761.64,call,1780,1.775,1.8,1.75,1242,6390
20131028,20131101,4,1762.11,1761.64,call,1780,1.775,1.8,1.75,1242,6390
20131028,20131101,4,1762.11,1761.64,call,1810,0.125,0.15,0.1,1779,5275
20131028,20131101,4,1762.11,1761.64,call,1810,0.125,0.15,0.1,1779,5275
20131028,20131101,4,1762.11,1761.64,call,1875,0.025,0.05,0,102,11202
20131028,20131101,4,1762.11,1761.64,call,1875,0.025,0.05,0,102,11202
20131029,20131101,3,1771.95,1761.64,put,1660,0.225,0.25,0.2,866,6379
20131029,20131101,3,1771.95,1761.64,put,1660,0.225,0.25,0.2,866,6379
20131029,20131101,3,1771.95,1761.64,put,1670,0.2,0.25,0.15,136,5105
20131029,20131101,3,1771.95,1761.64,put,1670,0.2,0.25,0.15,136,5105
20131029,20131101,3,1771.95,1761.64,put,1675,0.2,0.25,0.15,258,12395
20131029,20131101,3,1771.95,1761.64,put,1675,0.2,0.25,0.15,258,12395
20131029,20131101,3,1771.95,1761.64,put,1680,0.3,0.4,0.2,462,7536
20131029,20131101,3,1771.95,1761.64,put,1680,0.3,0.4,0.2,462,7536
20131029,20131101,3,1771.95,1761.64,put,1695,0.375,0.5,0.25,381,5888
20131029,20131101,3,1771.95,1761.64,put,1695,0.375,0.5,0.25,381,5888
20131029,20131101,3,1771.95,1761.64,put,1700,0.375,0.4,0.35,1233,16098
20131029,20131101,3,1771.95,1761.64,put,1700,0.375,0.4,0.35,1233,16098
20131029,20131101,3,1771.95,1761.64,put,1720,0.5,0.55,0.45,1679,7677
20131029,20131101,3,1771.95,1761.64,put,1720,0.5,0.55,0.45,1679,7677
20131029,20131101,3,1771.95,1761.64,call,1725,48.25,50.7,45.8,419,11881
20131029,20131101,3,1771.95,1761.64,put,1725,0.65,0.75,0.55,2609,7977
20131029,20131101,3,1771.95,1761.64,call,1725,48.25,50.7,45.8,419,11881
20131029,20131101,3,1771.95,1761.64,put,1725,0.65,0.75,0.55,2609,7977
20131029,20131101,3,1771.95,1761.64,put,1730,0.675,0.75,0.6,2108,5771
20131029,20131101,3,1771.95,1761.64,put,1730,0.675,0.75,0.6,2108,5771
20131029,20131101,3,1771.95,1761.64,call,1740,33.5,35.8,31.2,215,6925
20131029,20131101,3,1771.95,1761.64,call,1740,33.5,35.8,31.2,215,6925
20131029,20131101,3,1771.95,1761.64,call,1750,24.55,25.9,23.2,826,7987
20131029,20131101,3,1771.95,1761.64,put,1750,1.725,1.9,1.55,4786,5548
20131029,20131101,3,1771.95,1761.64,call,1750,24.55,25.9,23.2,826,7987
20131029,20131101,3,1771.95,1761.64,put,1750,1.725,1.9,1.55,4786,5548
20131029,20131101,3,1771.95,1761.64,call,1770,8.8,9.1,8.5,5582,5006
20131029,20131101,3,1771.95,1761.64,call,1770,8.8,9.1,8.5,5582,5006
20131029,20131101,3,1771.95,1761.64,call,1780,3.85,4.1,3.6,5184,6667
20131029,20131101,3,1771.95,1761.64,call,1780,3.85,4.1,3.6,5184,6667
20131029,20131101,3,1771.95,1761.64,call,1790,1.3,1.45,1.15,2999,6208
20131029,20131101,3,1771.95,1761.64,call,1790,1.3,1.45,1.15,2999,6208
20131029,20131101,3,1771.95,1761.64,call,1810,0.225,0.3,0.15,1066,6031
20131029,20131101,3,1771.95,1761.64,call,1810,0.225,0.3,0.15,1066,6031
20131029,20131101,3,1771.95,1761.64,call,1875,0.075,0.1,0.05,204,10934
20131029,20131101,3,1771.95,1761.64,call,1875,0.075,0.1,0.05,204,10934
20131030,20131101,2,1763.31,1761.64,put,1650,0.15,0.2,0.1,1180,14526
20131030,20131101,2,1763.31,1761.64,put,1650,0.15,0.2,0.1,1180,14526
20131030,20131101,2,1763.31,1761.64,put,1660,0.15,0.2,0.1,186,6218
20131030,20131101,2,1763.31,1761.64,put,1660,0.15,0.2,0.1,186,6218
20131030,20131101,2,1763.31,1761.64,put,1670,0.175,0.2,0.15,120,5143
20131030,20131101,2,1763.31,1761.64,put,1670,0.175,0.2,0.15,120,5143
20131030,20131101,2,1763.31,1761.64,put,1675,0.175,0.2,0.15,1550,12660
20131030,20131101,2,1763.31,1761.64,put,1675,0.175,0.2,0.15,1550,12660
20131030,20131101,2,1763.31,1761.64,put,1680,0.2,0.25,0.15,546,7851
20131030,20131101,2,1763.31,1761.64,put,1680,0.2,0.25,0.15,546,7851
20131030,20131101,2,1763.31,1761.64,put,1695,0.25,0.3,0.2,852,5904
20131030,20131101,2,1763.31,1761.64,put,1695,0.25,0.3,0.2,852,5904
20131030,20131101,2,1763.31,1761.64,put,1700,0.275,0.35,0.2,3604,16604
20131030,20131101,2,1763.31,1761.64,put,1700,0.275,0.35,0.2,3604,16604
20131030,20131101,2,1763.31,1761.64,put,1720,0.4,0.5,0.3,4455,7675
20131030,20131101,2,1763.31,1761.64,put,1720,0.4,0.5,0.3,4455,7675
20131030,20131101,2,1763.31,1761.64,call,1725,41.1,43.2,39,31,12236
20131030,20131101,2,1763.31,1761.64,put,1725,0.45,0.55,0.35,5616,9103
20131030,20131101,2,1763.31,1761.64,call,1725,41.1,43.2,39,31,12236
20131030,20131101,2,1763.31,1761.64,put,1725,0.45,0.55,0.35,5616,9103
20131030,20131101,2,1763.31,1761.64,put,1730,0.6,0.7,0.5,3553,7107
20131030,20131101,2,1763.31,1761.64,put,1730,0.6,0.7,0.5,3553,7107
20131030,20131101,2,1763.31,1761.64,call,1740,26.5,28.8,24.2,138,6859
20131030,20131101,2,1763.31,1761.64,call,1740,26.5,28.8,24.2,138,6859
20131030,20131101,2,1763.31,1761.64,call,1750,17.4,18.3,16.5,4921,7986
20131030,20131101,2,1763.31,1761.64,put,1750,1.825,2,1.65,15587,7493
20131030,20131101,2,1763.31,1761.64,call,1750,17.4,18.3,16.5,4921,7986
20131030,20131101,2,1763.31,1761.64,put,1750,1.825,2,1.65,15587,7493
20131030,20131101,2,1763.31,1761.64,call,1770,3.65,4.1,3.2,5074,5639
20131030,20131101,2,1763.31,1761.64,call,1770,3.65,4.1,3.2,5074,5639
20131030,20131101,2,1763.31,1761.64,call,1780,1.05,1.1,1,8716,6495
20131030,20131101,2,1763.31,1761.64,call,1780,1.05,1.1,1,8716,6495
20131030,20131101,2,1763.31,1761.64,call,1790,0.25,0.35,0.15,4686,7036
20131030,20131101,2,1763.31,1761.64,call,1790,0.25,0.35,0.15,4686,7036
20131030,20131101,2,1763.31,1761.64,call,1810,0.075,0.1,0.05,1824,6381
20131030,20131101,2,1763.31,1761.64,call,1810,0.075,0.1,0.05,1824,6381
20131030,20131101,2,1763.31,1761.64,call,1875,0.025,0.05,0,24,11099
20131030,20131101,2,1763.31,1761.64,call,1875,0.025,0.05,0,24,11099
20131023,20131108,16,1746.38,1770.61,call,1775,3.75,4.1,3.4,71,6890
20131023,20131108,16,1746.38,1770.61,call,1775,3.75,4.1,3.4,71,6890
20131024,20131108,15,1752.07,1770.61,call,1775,4.9,5.1,4.7,512,6911
20131024,20131108,15,1752.07,1770.61,call,1775,4.9,5.1,4.7,512,6911
20131025,20131108,14,1759.77,1770.61,call,1775,5.95,6.3,5.6,80,7329
20131025,20131108,14,1759.77,1770.61,call,1775,5.95,6.3,5.6,80,7329
20131028,20131108,11,1762.11,1770.61,put,1725,3.4,3.7,3.1,2656,5604
20131028,20131108,11,1762.11,1770.61,put,1725,3.4,3.7,3.1,2656,5604
20131028,20131108,11,1762.11,1770.61,call,1770,8.5,9.1,7.9,205,5266
20131028,20131108,11,1762.11,1770.61,call,1770,8.5,9.1,7.9,205,5266
20131028,20131108,11,1762.11,1770.61,call,1775,6.55,7,6.1,135,7365
20131028,20131108,11,1762.11,1770.61,call,1775,6.55,7,6.1,135,7365
20131029,20131108,10,1771.95,1770.61,put,1725,2.4,2.5,2.3,2137,6137
20131029,20131108,10,1771.95,1770.61,put,1725,2.4,2.5,2.3,2137,6137
20131029,20131108,10,1771.95,1770.61,call,1770,13.15,13.6,12.7,299,5355
20131029,20131108,10,1771.95,1770.61,call,1770,13.15,13.6,12.7,299,5355
20131029,20131108,10,1771.95,1770.61,call,1775,10.5,10.9,10.1,488,7407
20131029,20131108,10,1771.95,1770.61,call,1775,10.5,10.9,10.1,488,7407
20131030,20131108,9,1763.31,1770.61,put,1725,2.9,3.1,2.7,5097,8166
20131030,20131108,9,1763.31,1770.61,put,1725,2.9,3.1,2.7,5097,8166
20131030,20131108,9,1763.31,1770.61,call,1750,20.95,22.2,19.7,1087,5046
20131030,20131108,9,1763.31,1770.61,call,1750,20.95,22.2,19.7,1087,5046
20131030,20131108,9,1763.31,1770.61,call,1770,9.1,9.4,8.8,991,5521
20131030,20131108,9,1763.31,1770.61,call,1770,9.1,9.4,8.8,991,5521
20131030,20131108,9,1763.31,1770.61,call,1775,6.9,7.2,6.6,3238,7395
20131030,20131108,9,1763.31,1770.61,call,1775,6.9,7.2,6.6,3238,7395
20131031,20131108,8,1756.54,1770.61,put,1700,1.325,1.35,1.3,5478,5275
20131031,20131108,8,1756.54,1770.61,put,1700,1.325,1.35,1.3,5478,5275
20131031,20131108,8,1756.54,1770.61,put,1725,2.925,3.1,2.75,2597,9840
20131031,20131108,8,1756.54,1770.61,put,1725,2.925,3.1,2.75,2597,9840
20131031,20131108,8,1756.54,1770.61,call,1750,16.5,17.2,15.8,762,5483
20131031,20131108,8,1756.54,1770.61,put,1750,7.85,8.1,7.6,2627,5613
20131031,20131108,8,1756.54,1770.61,call,1750,16.5,17.2,15.8,762,5483
20131031,20131108,8,1756.54,1770.61,put,1750,7.85,8.1,7.6,2627,5613
20131031,20131108,8,1756.54,1770.61,call,1770,5.6,5.9,5.3,3388,5193
20131031,20131108,8,1756.54,1770.61,call,1770,5.6,5.9,5.3,3388,5193
20131031,20131108,8,1756.54,1770.61,call,1775,3.95,4.2,3.7,1439,7466
20131031,20131108,8,1756.54,1770.61,call,1775,3.95,4.2,3.7,1439,7466
20131031,20131108,8,1756.54,1770.61,call,1780,2.675,2.85,2.5,610,5657
20131031,20131108,8,1756.54,1770.61,call,1780,2.675,2.85,2.5,610,5657
20131031,20131108,8,1756.54,1770.61,call,1785,1.85,1.9,1.8,3208,6381
20131031,20131108,8,1756.54,1770.61,call,1785,1.85,1.9,1.8,3208,6381
20131031,20131108,8,1756.54,1770.61,call,1790,1.175,1.2,1.15,1059,6109
20131031,20131108,8,1756.54,1770.61,call,1790,1.175,1.2,1.15,1059,6109
20131031,20131108,8,1756.54,1770.61,call,1875,0.025,0.05,0,1796,5120
20131031,20131108,8,1756.54,1770.61,call,1875,0.025,0.05,0,1796,5120
20131101,20131108,7,1761.64,1770.61,put,1650,0.325,0.35,0.3,1010,8126
20131101,20131108,7,1761.64,1770.61,put,1650,0.325,0.35,0.3,1010,8126
20131101,20131108,7,1761.64,1770.61,put,1675,0.575,0.65,0.5,607,6748
20131101,20131108,7,1761.64,1770.61,put,1675,0.575,0.65,0.5,607,6748
20131101,20131108,7,1761.64,1770.61,put,1700,0.975,1,0.95,5942,9177
20131101,20131108,7,1761.64,1770.61,put,1700,0.975,1,0.95,5942,9177
20131101,20131108,7,1761.64,1770.61,put,1720,1.8,2.05,1.55,1565,5242
20131101,20131108,7,1761.64,1770.61,put,1720,1.8,2.05,1.55,1565,5242
20131101,20131108,7,1761.64,1770.61,put,1725,2.3,2.65,1.95,2155,12127
20131101,20131108,7,1761.64,1770.61,put,1725,2.3,2.65,1.95,2155,12127
20131101,20131108,7,1761.64,1770.61,call,1750,15.1,16.5,13.7,2524,5293
20131101,20131108,7,1761.64,1770.61,put,1750,7.05,7.4,6.7,4717,7376
20131101,20131108,7,1761.64,1770.61,call,1750,15.1,16.5,13.7,2524,5293
20131101,20131108,7,1761.64,1770.61,put,1750,7.05,7.4,6.7,4717,7376
20131101,20131108,7,1761.64,1770.61,call,1770,4.5,4.8,4.2,1192,7929
20131101,20131108,7,1761.64,1770.61,call,1770,4.5,4.8,4.2,1192,7929
20131101,20131108,7,1761.64,1770.61,call,1775,3.025,3.3,2.75,1037,8063
20131101,20131108,7,1761.64,1770.61,call,1775,3.025,3.3,2.75,1037,8063
20131101,20131108,7,1761.64,1770.61,call,1780,2.025,2.2,1.85,2294,5873
20131101,20131108,7,1761.64,1770.61,call,1780,2.025,2.2,1.85,2294,5873
20131101,20131108,7,1761.64,1770.61,call,1785,1.175,1.3,1.05,3878,6810
20131101,20131108,7,1761.64,1770.61,call,1785,1.175,1.3,1.05,3878,6810
20131101,20131108,7,1761.64,1770.61,call,1790,0.85,1,0.7,2285,6440
20131101,20131108,7,1761.64,1770.61,call,1790,0.85,1,0.7,2285,6440
20131101,20131108,7,1761.64,1770.61,call,1875,0.075,0.1,0.05,467,6854
20131101,20131108,7,1761.64,1770.61,call,1875,0.075,0.1,0.05,467,6854
20131104,20131108,4,1767.93,1770.61,put,1650,0.125,0.15,0.1,3633,8745
20131104,20131108,4,1767.93,1770.61,put,1650,0.125,0.15,0.1,3633,8745
20131104,20131108,4,1767.93,1770.61,put,1675,0.175,0.25,0.1,3705,6928
20131104,20131108,4,1767.93,1770.61,put,1675,0.175,0.25,0.1,3705,6928
20131104,20131108,4,1767.93,1770.61,put,1690,0.275,0.35,0.2,1133,6057
20131104,20131108,4,1767.93,1770.61,put,1690,0.275,0.35,0.2,1133,6057
20131104,20131108,4,1767.93,1770.61,put,1700,0.35,0.4,0.3,4276,13490
20131104,20131108,4,1767.93,1770.61,put,1700,0.35,0.4,0.3,4276,13490
20131104,20131108,4,1767.93,1770.61,put,1720,0.675,0.8,0.55,3934,6021
20131104,20131108,4,1767.93,1770.61,put,1720,0.675,0.8,0.55,3934,6021
20131104,20131108,4,1767.93,1770.61,put,1725,0.875,0.95,0.8,6464,12094
20131104,20131108,4,1767.93,1770.61,put,1725,0.875,0.95,0.8,6464,12094
20131104,20131108,4,1767.93,1770.61,put,1740,1.775,1.85,1.7,2921,5967
20131104,20131108,4,1767.93,1770.61,put,1740,1.775,1.85,1.7,2921,5967
20131104,20131108,4,1767.93,1770.61,put,1750,3.2,3.4,3,4576,9849
20131104,20131108,4,1767.93,1770.61,put,1750,3.2,3.4,3,4576,9849
20131104,20131108,4,1767.93,1770.61,put,1755,4.3,4.5,4.1,569,6011
20131104,20131108,4,1767.93,1770.61,put,1755,4.3,4.5,4.1,569,6011
20131104,20131108,4,1767.93,1770.61,call,1770,6.4,6.6,6.2,3385,8277
20131104,20131108,4,1767.93,1770.61,call,1770,6.4,6.6,6.2,3385,8277
20131104,20131108,4,1767.93,1770.61,call,1775,4.2,4.4,4,3374,8256
20131104,20131108,4,1767.93,1770.61,call,1775,4.2,4.4,4,3374,8256
20131104,20131108,4,1767.93,1770.61,call,1780,2.725,2.8,2.65,2927,6348
20131104,20131108,4,1767.93,1770.61,call,1780,2.725,2.8,2.65,2927,6348
20131104,20131108,4,1767.93,1770.61,call,1785,1.575,1.7,1.45,1578,8679
20131104,20131108,4,1767.93,1770.61,call,1785,1.575,1.7,1.45,1578,8679
20131104,20131108,4,1767.93,1770.61,call,1790,0.825,0.9,0.75,4957,7476
20131104,20131108,4,1767.93,1770.61,call,1790,0.825,0.9,0.75,4957,7476
20131104,20131108,4,1767.93,1770.61,call,1800,0.325,0.35,0.3,3032,5019
20131104,20131108,4,1767.93,1770.61,call,1800,0.325,0.35,0.3,3032,5019
20131104,20131108,4,1767.93,1770.61,call,1875,0.025,0.05,0,90,7205
20131104,20131108,4,1767.93,1770.61,call,1875,0.025,0.05,0,90,7205
20131105,20131108,3,1762.97,1770.61,put,1650,0.1,0.15,0.05,1118,9540
20131105,20131108,3,1762.97,1770.61,put,1650,0.1,0.15,0.05,1118,9540
20131105,20131108,3,1762.97,1770.61,put,1675,0.15,0.2,0.1,242,8135
20131105,20131108,3,1762.97,1770.61,put,1675,0.15,0.2,0.1,242,8135
20131105,20131108,3,1762.97,1770.61,put,1690,0.225,0.25,0.2,1927,6700
20131105,20131108,3,1762.97,1770.61,put,1690,0.225,0.25,0.2,1927,6700
20131105,20131108,3,1762.97,1770.61,put,1700,0.3,0.35,0.25,3196,16548
20131105,20131108,3,1762.97,1770.61,put,1700,0.3,0.35,0.25,3196,16548
20131105,20131108,3,1762.97,1770.61,put,1720,0.6,0.7,0.5,2509,8087
20131105,20131108,3,1762.97,1770.61,put,1720,0.625,0.75,0.5,2509,8087
20131105,20131108,3,1762.97,1770.61,put,1725,0.8,0.9,0.7,5659,14901
20131105,20131108,3,1762.97,1770.61,put,1725,0.8,0.9,0.7,5659,14901
20131105,20131108,3,1762.97,1770.61,put,1730,1.125,1.25,1,1484,6292
20131105,20131108,3,1762.97,1770.61,put,1730,1.125,1.25,1,1484,6292
20131105,20131108,3,1762.97,1770.61,put,1740,2.125,2.25,2,2239,6932
20131105,20131108,3,1762.97,1770.61,put,1740,2.125,2.25,2,2239,6932
20131105,20131108,3,1762.97,1770.61,call,1750,14.6,15.4,13.8,914,5117
20131105,20131108,3,1762.97,1770.61,put,1750,4.1,4.3,3.9,3197,9740
20131105,20131108,3,1762.97,1770.61,call,1750,14.4,15.2,13.6,914,5117
20131105,20131108,3,1762.97,1770.61,put,1750,4.15,4.4,3.9,3197,9740
20131105,20131108,3,1762.97,1770.61,put,1755,5.6,5.9,5.3,4681,6537
20131105,20131108,3,1762.97,1770.61,put,1755,5.6,5.9,5.3,4681,6537
20131105,20131108,3,1762.97,1770.61,call,1770,3.35,3.5,3.2,2394,7941
20131105,20131108,3,1762.97,1770.61,call,1770,3.3,3.5,3.1,2394,7941
20131105,20131108,3,1762.97,1770.61,call,1775,1.975,2.1,1.85,3171,9836
20131105,20131108,3,1762.97,1770.61,call,1775,1.95,2.05,1.85,3171,9836
20131105,20131108,3,1762.97,1770.61,call,1780,1.1,1.2,1,1195,7854
20131105,20131108,3,1762.97,1770.61,call,1780,1.1,1.2,1,1195,7854
20131105,20131108,3,1762.97,1770.61,call,1785,0.6,0.65,0.55,1821,9450
20131105,20131108,3,1762.97,1770.61,call,1785,0.625,0.7,0.55,1821,9450
20131105,20131108,3,1762.97,1770.61,call,1790,0.325,0.4,0.25,4586,9815
20131105,20131108,3,1762.97,1770.61,call,1790,0.325,0.4,0.25,4586,9815
20131105,20131108,3,1762.97,1770.61,call,1800,0.15,0.2,0.1,2426,7163
20131105,20131108,3,1762.97,1770.61,call,1800,0.125,0.15,0.1,2426,7163
20131105,20131108,3,1762.97,1770.61,call,1875,0.025,0.05,0,0,7295
20131105,20131108,3,1762.97,1770.61,call,1875,0.025,0.05,0,0,7295
20131106,20131108,2,1770.49,1770.61,put,1675,0.1,0.15,0.05,76,8177
20131106,20131108,2,1770.49,1770.61,put,1675,0.1,0.15,0.05,76,8177
20131106,20131108,2,1770.49,1770.61,put,1690,0.125,0.15,0.1,372,7160
20131106,20131108,2,1770.49,1770.61,put,1690,0.125,0.15,0.1,372,7160
20131106,20131108,2,1770.49,1770.61,put,1700,0.125,0.15,0.1,698,16481
20131106,20131108,2,1770.49,1770.61,put,1700,0.125,0.15,0.1,698,16481
20131106,20131108,2,1770.49,1770.61,put,1720,0.225,0.25,0.2,2723,9164
20131106,20131108,2,1770.49,1770.61,put,1720,0.225,0.25,0.2,2723,9164
20131106,20131108,2,1770.49,1770.61,put,1725,0.3,0.35,0.25,2107,15953
20131106,20131108,2,1770.49,1770.61,put,1725,0.3,0.35,0.25,2107,15953
20131106,20131108,2,1770.49,1770.61,put,1730,0.375,0.4,0.35,1034,6447
20131106,20131108,2,1770.49,1770.61,put,1730,0.375,0.4,0.35,1034,6447
20131106,20131108,2,1770.49,1770.61,put,1740,0.675,0.75,0.6,2335,7894
20131106,20131108,2,1770.49,1770.61,put,1740,0.675,0.75,0.6,2335,7894
20131106,20131108,2,1770.49,1770.61,call,1750,20.65,22.2,19.1,2311,5181
20131106,20131108,2,1770.49,1770.61,put,1750,1.425,1.55,1.3,8829,9548
20131106,20131108,2,1770.49,1770.61,call,1750,20.65,22.2,19.1,2311,5181
20131106,20131108,2,1770.49,1770.61,put,1750,1.425,1.55,1.3,8829,9548
20131106,20131108,2,1770.49,1770.61,put,1755,2.175,2.3,2.05,1342,5106
20131106,20131108,2,1770.49,1770.61,put,1755,2.175,2.3,2.05,1342,5106
20131106,20131108,2,1770.49,1770.61,put,1760,3.35,3.5,3.2,3801,6503
20131106,20131108,2,1770.49,1770.61,put,1760,3.35,3.5,3.2,3801,6503
20131106,20131108,2,1770.49,1770.61,call,1770,6,6.3,5.7,1438,7954
20131106,20131108,2,1770.49,1770.61,call,1770,6,6.3,5.7,1438,7954
20131106,20131108,2,1770.49,1770.61,call,1775,3.85,4.1,3.6,3978,9668
20131106,20131108,2,1770.49,1770.61,call,1775,3.85,4.1,3.6,3978,9668
20131106,20131108,2,1770.49,1770.61,call,1780,2.225,2.4,2.05,1905,7903
20131106,20131108,2,1770.49,1770.61,call,1780,2.225,2.4,2.05,1905,7903
20131106,20131108,2,1770.49,1770.61,call,1785,1.125,1.2,1.05,3502,10033
20131106,20131108,2,1770.49,1770.61,call,1785,1.125,1.2,1.05,3502,10033
20131106,20131108,2,1770.49,1770.61,call,1790,0.6,0.7,0.5,4637,12878
20131106,20131108,2,1770.49,1770.61,call,1790,0.6,0.7,0.5,4637,12878
20131106,20131108,2,1770.49,1770.61,call,1795,0.3,0.35,0.25,3343,5315
20131106,20131108,2,1770.49,1770.61,call,1795,0.3,0.35,0.25,3343,5315
20131106,20131108,2,1770.49,1770.61,call,1800,0.15,0.2,0.1,1469,8240
20131106,20131108,2,1770.49,1770.61,call,1800,0.15,0.2,0.1,1469,8240
20131106,20131108,2,1770.49,1770.61,call,1875,0.025,0.05,0,0,7295
20131106,20131108,2,1770.49,1770.61,call,1875,0.025,0.05,0,0,7295
20131104,20131122,18,1767.93,1804.76,put,1725,5.35,5.6,5.1,45,5490
20131104,20131122,18,1767.93,1804.76,put,1725,5.35,5.6,5.1,45,5490
20131104,20131122,18,1767.93,1804.76,call,1810,1.7,1.85,1.55,234,5012
20131104,20131122,18,1767.93,1804.76,call,1810,1.7,1.85,1.55,234,5012
20131105,20131122,17,1762.97,1804.76,put,1725,6.45,6.7,6.2,185,5523
20131105,20131122,17,1762.97,1804.76,put,1725,6.5,6.8,6.2,185,5523
20131106,20131122,16,1770.49,1804.76,put,1700,2.175,2.35,2,1492,5078
20131106,20131122,16,1770.49,1804.76,put,1700,2.175,2.35,2,1492,5078
20131106,20131122,16,1770.49,1804.76,put,1725,4.3,4.6,4,320,5603
20131106,20131122,16,1770.49,1804.76,put,1725,4.3,4.6,4,320,5603
20131106,20131122,16,1770.49,1804.76,call,1800,3.3,3.5,3.1,362,5107
20131106,20131122,16,1770.49,1804.76,call,1800,3.3,3.5,3.1,362,5107
20131106,20131122,16,1770.49,1804.76,call,1810,1.725,1.9,1.55,84,5004
20131106,20131122,16,1770.49,1804.76,call,1810,1.725,1.9,1.55,84,5004
20131107,20131122,15,1747.15,1804.76,put,1700,4.35,4.6,4.1,1312,5938
20131107,20131122,15,1747.15,1804.76,put,1700,4.35,4.6,4.1,1312,5938
20131107,20131122,15,1747.15,1804.76,put,1725,8.8,9.2,8.4,1245,5426
20131107,20131122,15,1747.15,1804.76,put,1725,8.8,9.2,8.4,1245,5426
20131107,20131122,15,1747.15,1804.76,call,1800,1.225,1.4,1.05,421,5266
20131107,20131122,15,1747.15,1804.76,call,1800,1.225,1.4,1.05,421,5266
20131107,20131122,15,1747.15,1804.76,call,1810,0.7,0.9,0.5,92,5062
20131107,20131122,15,1747.15,1804.76,call,1810,0.7,0.9,0.5,92,5062
20131108,20131122,14,1770.61,1804.76,put,1700,1.9,2,1.8,2359,6253
20131108,20131122,14,1770.61,1804.76,put,1700,1.9,2,1.8,2359,6253
20131108,20131122,14,1770.61,1804.76,put,1725,3.75,3.9,3.6,309,5563
20131108,20131122,14,1770.61,1804.76,put,1725,3.75,3.9,3.6,309,5563
20131108,20131122,14,1770.61,1804.76,call,1800,2.775,2.95,2.6,1289,5490
20131108,20131122,14,1770.61,1804.76,call,1800,2.775,2.95,2.6,1289,5490
20131108,20131122,14,1770.61,1804.76,call,1810,1.45,1.6,1.3,306,5088
20131108,20131122,14,1770.61,1804.76,call,1810,1.45,1.6,1.3,306,5088
20131111,20131122,11,1771.89,1804.76,put,1700,1.575,1.7,1.45,434,7281
20131111,20131122,11,1771.89,1804.76,put,1700,1.575,1.7,1.45,434,7281
20131111,20131122,11,1771.89,1804.76,put,1725,3.075,3.2,2.95,155,5736
20131111,20131122,11,1771.89,1804.76,put,1725,3.075,3.2,2.95,155,5736
20131111,20131122,11,1771.89,1804.76,call,1800,2.4,2.55,2.25,691,6560
20131111,20131122,11,1771.89,1804.76,call,1800,2.4,2.55,2.25,691,6560
20131111,20131122,11,1771.89,1804.76,call,1810,1.2,1.35,1.05,109,5368
20131111,20131122,11,1771.89,1804.76,call,1810,1.2,1.35,1.05,109,5368
20131113,20131122,9,1782,1804.76,put,1700,1.075,1.2,0.95,439,7657
20131113,20131122,9,1782,1804.76,put,1700,1.075,1.2,0.95,439,7657
20131113,20131122,9,1782,1804.76,put,1725,1.85,1.95,1.75,1057,6776
20131113,20131122,9,1782,1804.76,put,1725,1.85,1.95,1.75,1057,6776
20131113,20131122,9,1782,1804.76,put,1750,3.95,4.2,3.7,261,5006
20131113,20131122,9,1782,1804.76,put,1750,3.95,4.2,3.7,261,5006
20131113,20131122,9,1782,1804.76,call,1775,15.35,15.8,14.9,377,6209
20131113,20131122,9,1782,1804.76,call,1775,15.35,15.8,14.9,377,6209
20131113,20131122,9,1782,1804.76,call,1800,3.75,4,3.5,1763,7091
20131113,20131122,9,1782,1804.76,call,1800,3.75,4,3.5,1763,7091
20131113,20131122,9,1782,1804.76,call,1810,1.75,1.9,1.6,556,5447
20131113,20131122,9,1782,1804.76,call,1810,1.75,1.9,1.6,556,5447
20131114,20131122,8,1790.62,1804.76,put,1700,0.75,0.9,0.6,4331,7978
20131114,20131122,8,1790.62,1804.76,put,1700,0.75,0.9,0.6,4331,7978
20131114,20131122,8,1790.62,1804.76,put,1725,1.05,1.2,0.9,1796,7556
20131114,20131122,8,1790.62,1804.76,put,1725,1.05,1.2,0.9,1796,7556
20131114,20131122,8,1790.62,1804.76,put,1730,1.2,1.35,1.05,1049,5284
20131114,20131122,8,1790.62,1804.76,put,1730,1.2,1.35,1.05,1049,5284
20131114,20131122,8,1790.62,1804.76,put,1750,2.125,2.25,2,3390,5017
20131114,20131122,8,1790.62,1804.76,put,1750,2.125,2.25,2,3390,5017
20131114,20131122,8,1790.62,1804.76,call,1760,32.95,33.9,32,105,5036
20131114,20131122,8,1790.62,1804.76,call,1760,32.95,33.9,32,105,5036
20131114,20131122,8,1790.62,1804.76,call,1775,20.15,21.3,19,186,6260
20131114,20131122,8,1790.62,1804.76,call,1775,20.15,21.3,19,186,6260
20131114,20131122,8,1790.62,1804.76,call,1800,5.4,5.7,5.1,1858,7085
20131114,20131122,8,1790.62,1804.76,call,1800,5.4,5.7,5.1,1858,7085
20131114,20131122,8,1790.62,1804.76,call,1810,2.45,2.65,2.25,2477,5794
20131114,20131122,8,1790.62,1804.76,call,1810,2.45,2.65,2.25,2477,5794
20131115,20131122,7,1798.18,1804.76,put,1700,0.5,0.55,0.45,5536,11422
20131115,20131122,7,1798.18,1804.76,put,1700,0.5,0.55,0.45,5536,11422
20131115,20131122,7,1798.18,1804.76,put,1725,0.725,0.8,0.65,5842,8122
20131115,20131122,7,1798.18,1804.76,put,1725,0.725,0.8,0.65,5842,8122
20131115,20131122,7,1798.18,1804.76,put,1730,0.75,0.9,0.6,2284,5261
20131115,20131122,7,1798.18,1804.76,put,1730,0.75,0.9,0.6,2284,5261
20131115,20131122,7,1798.18,1804.76,put,1750,1.15,1.3,1,5321,6908
20131115,20131122,7,1798.18,1804.76,put,1750,1.15,1.3,1,5321,6908
20131115,20131122,7,1798.18,1804.76,call,1760,37.3,38.9,35.7,69,5087
20131115,20131122,7,1798.18,1804.76,call,1760,37.3,38.9,35.7,69,5087
20131115,20131122,7,1798.18,1804.76,call,1775,23.75,25,22.5,138,6268
20131115,20131122,7,1798.18,1804.76,call,1775,23.75,25,22.5,138,6268
20131115,20131122,7,1798.18,1804.76,call,1780,19.65,20.7,18.6,197,5822
20131115,20131122,7,1798.18,1804.76,put,1780,3.7,3.8,3.6,3181,6693
20131115,20131122,7,1798.18,1804.76,call,1780,19.65,20.7,18.6,197,5822
20131115,20131122,7,1798.18,1804.76,put,1780,3.7,3.8,3.6,3181,6693
20131115,20131122,7,1798.18,1804.76,call,1785,15.85,16.9,14.8,417,6616
20131115,20131122,7,1798.18,1804.76,call,1785,15.85,16.9,14.8,417,6616
20131115,20131122,7,1798.18,1804.76,call,1800,6.65,6.8,6.5,3419,7779
20131115,20131122,7,1798.18,1804.76,call,1800,6.65,6.8,6.5,3419,7779
20131115,20131122,7,1798.18,1804.76,call,1810,2.975,3.2,2.75,3529,7173
20131115,20131122,7,1798.18,1804.76,call,1810,2.975,3.2,2.75,3529,7173
20131115,20131122,7,1798.18,1804.76,call,1850,0.225,0.25,0.2,11885,5048
20131115,20131122,7,1798.18,1804.76,call,1850,0.225,0.25,0.2,11885,5048
20131118,20131122,4,1791.53,1804.76,put,1700,0.275,0.3,0.25,1708,14594
20131118,20131122,4,1791.53,1804.76,put,1700,0.275,0.3,0.25,1708,14594
20131118,20131122,4,1791.53,1804.76,put,1725,0.425,0.45,0.4,1836,10414
20131118,20131122,4,1791.53,1804.76,put,1725,0.425,0.45,0.4,1836,10414
20131118,20131122,4,1791.53,1804.76,put,1730,0.5,0.6,0.4,3182,6779
20131118,20131122,4,1791.53,1804.76,put,1730,0.5,0.6,0.4,3182,6779
20131118,20131122,4,1791.53,1804.76,put,1740,0.575,0.65,0.5,2494,5799
20131118,20131122,4,1791.53,1804.76,put,1740,0.575,0.65,0.5,2494,5799
20131118,20131122,4,1791.53,1804.76,put,1750,0.775,0.85,0.7,3431,9018
20131118,20131122,4,1791.53,1804.76,put,1750,0.775,0.85,0.7,3431,9018
20131118,20131122,4,1791.53,1804.76,call,1760,31.85,33.1,30.6,6,5049
20131118,20131122,4,1791.53,1804.76,put,1760,1.3,1.4,1.2,4579,6072
20131118,20131122,4,1791.53,1804.76,call,1760,31.85,33.1,30.6,6,5049
20131118,20131122,4,1791.53,1804.76,put,1760,1.3,1.4,1.2,4579,6072
20131118,20131122,4,1791.53,1804.76,put,1770,2.175,2.25,2.1,2375,5502
20131118,20131122,4,1791.53,1804.76,put,1770,2.175,2.25,2.1,2375,5502
20131118,20131122,4,1791.53,1804.76,call,1775,18.85,19.8,17.9,501,6200
20131118,20131122,4,1791.53,1804.76,call,1775,18.85,19.8,17.9,501,6200
20131118,20131122,4,1791.53,1804.76,call,1780,14.95,15.4,14.5,2873,5813
20131118,20131122,4,1791.53,1804.76,put,1780,4.1,4.3,3.9,6114,8116
20131118,20131122,4,1791.53,1804.76,call,1780,14.95,15.4,14.5,2873,5813
20131118,20131122,4,1791.53,1804.76,put,1780,4.1,4.3,3.9,6114,8116
20131118,20131122,4,1791.53,1804.76,call,1785,11.25,11.6,10.9,2917,6731
20131118,20131122,4,1791.53,1804.76,call,1785,11.25,11.6,10.9,2917,6731
20131118,20131122,4,1791.53,1804.76,call,1800,3.7,3.9,3.5,3775,8609
20131118,20131122,4,1791.53,1804.76,call,1800,3.7,3.9,3.5,3775,8609
20131118,20131122,4,1791.53,1804.76,call,1810,1.475,1.5,1.45,2809,9379
20131118,20131122,4,1791.53,1804.76,call,1810,1.475,1.5,1.45,2809,9379
20131118,20131122,4,1791.53,1804.76,call,1820,0.525,0.6,0.45,1950,5073
20131118,20131122,4,1791.53,1804.76,call,1820,0.525,0.6,0.45,1950,5073
20131118,20131122,4,1791.53,1804.76,call,1840,0.175,0.2,0.15,1015,5011
20131118,20131122,4,1791.53,1804.76,call,1840,0.175,0.2,0.15,1015,5011
20131118,20131122,4,1791.53,1804.76,call,1850,0.125,0.15,0.1,652,14925
20131118,20131122,4,1791.53,1804.76,call,1850,0.125,0.15,0.1,652,14925
20131118,20131122,4,1791.53,1804.76,call,1900,0.025,0.05,0,2303,5944
20131118,20131122,4,1791.53,1804.76,call,1900,0.025,0.05,0,2303,5944
20131119,20131122,3,1787.87,1804.76,put,1700,0.25,0.3,0.2,396,16845
20131119,20131122,3,1787.87,1804.76,put,1700,0.25,0.3,0.2,396,16845
20131119,20131122,3,1787.87,1804.76,put,1725,0.375,0.45,0.3,3176,11059
20131119,20131122,3,1787.87,1804.76,put,1725,0.375,0.45,0.3,3176,11059
20131119,20131122,3,1787.87,1804.76,put,1730,0.425,0.5,0.35,624,8379
20131119,20131122,3,1787.87,1804.76,put,1730,0.425,0.5,0.35,624,8379
20131119,20131122,3,1787.87,1804.76,put,1740,0.575,0.6,0.55,1176,6228
20131119,20131122,3,1787.87,1804.76,put,1740,0.575,0.6,0.55,1176,6228
20131119,20131122,3,1787.87,1804.76,put,1750,0.8,0.9,0.7,4075,10260
20131119,20131122,3,1787.87,1804.76,put,1750,0.8,0.9,0.7,4075,10260
20131119,20131122,3,1787.87,1804.76,put,1755,1,1.1,0.9,4658,6819
20131119,20131122,3,1787.87,1804.76,put,1755,1,1.1,0.9,4658,6819
20131119,20131122,3,1787.87,1804.76,call,1760,28.35,29.4,27.3,31,5043
20131119,20131122,3,1787.87,1804.76,put,1760,1.3,1.4,1.2,2012,8856
20131119,20131122,3,1787.87,1804.76,call,1760,28.35,29.4,27.3,31,5043
20131119,20131122,3,1787.87,1804.76,put,1760,1.3,1.4,1.2,2012,8856
20131119,20131122,3,1787.87,1804.76,put,1770,2.4,2.5,2.3,1378,6410
20131119,20131122,3,1787.87,1804.76,put,1770,2.4,2.5,2.3,1378,6410
20131119,20131122,3,1787.87,1804.76,call,1775,15.2,15.9,14.5,166,6407
20131119,20131122,3,1787.87,1804.76,put,1775,3.35,3.5,3.2,2389,5858
20131119,20131122,3,1787.87,1804.76,call,1775,15.2,15.9,14.5,166,6407
20131119,20131122,3,1787.87,1804.76,put,1775,3.35,3.5,3.2,2389,5858
20131119,20131122,3,1787.87,1804.76,put,1780,4.6,4.8,4.4,1822,8361
20131119,20131122,3,1787.87,1804.76,put,1780,4.6,4.8,4.4,1822,8361
20131119,20131122,3,1787.87,1804.76,call,1785,8.3,8.6,8,488,5679
20131119,20131122,3,1787.87,1804.76,call,1785,8.3,8.6,8,488,5679
20131119,20131122,3,1787.87,1804.76,call,1800,2.075,2.2,1.95,3484,9873
20131119,20131122,3,1787.87,1804.76,put,1800,14.95,15.9,14,812,6093
20131119,20131122,3,1787.87,1804.76,call,1800,2.075,2.2,1.95,3484,9873
20131119,20131122,3,1787.87,1804.76,put,1800,14.95,15.9,14,812,6093
20131119,20131122,3,1787.87,1804.76,call,1810,0.65,0.7,0.6,2310,9262
20131119,20131122,3,1787.87,1804.76,call,1810,0.65,0.7,0.6,2310,9262
20131119,20131122,3,1787.87,1804.76,call,1820,0.225,0.25,0.2,1308,5445
20131119,20131122,3,1787.87,1804.76,call,1820,0.225,0.25,0.2,1308,5445
20131119,20131122,3,1787.87,1804.76,call,1840,0.075,0.1,0.05,429,5535
20131119,20131122,3,1787.87,1804.76,call,1840,0.075,0.1,0.05,429,5535
20131119,20131122,3,1787.87,1804.76,call,1850,0.075,0.1,0.05,269,15331
20131119,20131122,3,1787.87,1804.76,call,1850,0.075,0.1,0.05,269,15331
20131119,20131122,3,1787.87,1804.76,call,1900,0.025,0.05,0,0,7578
20131119,20131122,3,1787.87,1804.76,call,1900,0.025,0.05,0,0,7578
20131120,20131122,2,1781.37,1804.76,put,1700,0.2,0.25,0.15,3254,17371
20131120,20131122,2,1781.37,1804.76,put,1700,0.2,0.25,0.15,3254,17371
20131120,20131122,2,1781.37,1804.76,put,1725,0.3,0.4,0.2,501,12904
20131120,20131122,2,1781.37,1804.76,put,1725,0.3,0.4,0.2,501,12904
20131120,20131122,2,1781.37,1804.76,put,1730,0.325,0.4,0.25,2270,8840
20131120,20131122,2,1781.37,1804.76,put,1730,0.325,0.4,0.25,2270,8840
20131120,20131122,2,1781.37,1804.76,put,1735,0.375,0.45,0.3,2583,5067
20131120,20131122,2,1781.37,1804.76,put,1735,0.375,0.45,0.3,2583,5067
20131120,20131122,2,1781.37,1804.76,put,1740,0.45,0.5,0.4,1861,6729
20131120,20131122,2,1781.37,1804.76,put,1740,0.45,0.5,0.4,1861,6729
20131120,20131122,2,1781.37,1804.76,put,1750,0.65,0.75,0.55,6417,12459
20131120,20131122,2,1781.37,1804.76,put,1750,0.65,0.75,0.55,6417,12459
20131120,20131122,2,1781.37,1804.76,put,1755,0.85,0.95,0.75,1752,7645
20131120,20131122,2,1781.37,1804.76,put,1755,0.85,0.95,0.75,1752,7645
20131120,20131122,2,1781.37,1804.76,call,1760,22.55,24.8,20.3,87,5031
20131120,20131122,2,1781.37,1804.76,put,1760,1.125,1.2,1.05,3568,9864
20131120,20131122,2,1781.37,1804.76,call,1760,22.55,24.8,20.3,87,5031
20131120,20131122,2,1781.37,1804.76,put,1760,1.125,1.2,1.05,3568,9864
20131120,20131122,2,1781.37,1804.76,put,1770,2.375,2.45,2.3,1812,6597
20131120,20131122,2,1781.37,1804.76,put,1770,2.375,2.45,2.3,1812,6597
20131120,20131122,2,1781.37,1804.76,call,1775,10.3,10.9,9.7,2567,6444
20131120,20131122,2,1781.37,1804.76,put,1775,3.45,3.6,3.3,5165,6239
20131120,20131122,2,1781.37,1804.76,call,1775,10.3,10.9,9.7,2567,6444
20131120,20131122,2,1781.37,1804.76,put,1775,3.45,3.6,3.3,5165,6239
20131120,20131122,2,1781.37,1804.76,put,1780,5.2,5.4,5,4382,8898
20131120,20131122,2,1781.37,1804.76,put,1780,5.2,5.4,5,4382,8898
20131120,20131122,2,1781.37,1804.76,call,1785,4.4,4.5,4.3,1639,5588
20131120,20131122,2,1781.37,1804.76,call,1785,4.4,4.5,4.3,1639,5588
20131120,20131122,2,1781.37,1804.76,call,1800,0.625,0.7,0.55,6914,9689
20131120,20131122,2,1781.37,1804.76,put,1800,18.85,20.5,17.2,1424,6618
20131120,20131122,2,1781.37,1804.76,call,1800,0.625,0.7,0.55,6914,9689
20131120,20131122,2,1781.37,1804.76,put,1800,18.85,20.5,17.2,1424,6618
20131120,20131122,2,1781.37,1804.76,call,1810,0.175,0.25,0.1,3532,10550
20131120,20131122,2,1781.37,1804.76,call,1810,0.175,0.25,0.1,3532,10550
20131120,20131122,2,1781.37,1804.76,call,1820,0.075,0.1,0.05,2048,5968
20131120,20131122,2,1781.37,1804.76,call,1820,0.075,0.1,0.05,2048,5968
20131120,20131122,2,1781.37,1804.76,call,1825,0.075,0.1,0.05,847,5134
20131120,20131122,2,1781.37,1804.76,call,1825,0.075,0.1,0.05,847,5134
20131120,20131122,2,1781.37,1804.76,call,1840,0.075,0.1,0.05,954,5800
20131120,20131122,2,1781.37,1804.76,call,1840,0.075,0.1,0.05,954,5800
20131120,20131122,2,1781.37,1804.76,call,1850,0.025,0.05,0,696,15248
20131120,20131122,2,1781.37,1804.76,call,1850,0.025,0.05,0,696,15248
20131120,20131122,2,1781.37,1804.76,call,1900,0.025,0.05,0,0,7693
20131120,20131122,2,1781.37,1804.76,call,1900,0.025,0.05,0,0,7693
20131111,20131129,18,1771.89,1805.81,put,1720,4.45,4.6,4.3,264,5920
20131111,20131129,18,1771.89,1805.81,put,1720,4.45,4.6,4.3,264,5920
20131111,20131129,18,1771.89,1805.81,put,1750,9.8,10.1,9.5,512,7208
20131111,20131129,18,1771.89,1805.81,put,1750,9.8,10.1,9.5,512,7208
20131111,20131129,18,1771.89,1805.81,call,1770,15.65,16,15.3,51,6850
20131111,20131129,18,1771.89,1805.81,call,1770,15.65,16,15.3,51,6850
20131113,20131129,16,1782,1805.81,put,1720,2.95,3.1,2.8,159,6160
20131113,20131129,16,1782,1805.81,put,1720,2.95,3.1,2.8,159,6160
20131113,20131129,16,1782,1805.81,put,1750,6.35,6.6,6.1,999,8025
20131113,20131129,16,1782,1805.81,put,1750,6.35,6.6,6.1,999,8025
20131113,20131129,16,1782,1805.81,call,1770,21.3,21.8,20.8,2066,6878
20131113,20131129,16,1782,1805.81,call,1770,21.3,21.8,20.8,2066,6878
20131114,20131129,15,1790.62,1805.81,put,1720,1.875,2.05,1.7,2299,6127
20131114,20131129,15,1790.62,1805.81,put,1720,1.875,2.05,1.7,2299,6127
20131114,20131129,15,1790.62,1805.81,put,1750,4,4.2,3.8,493,8964
20131114,20131129,15,1790.62,1805.81,put,1750,4,4.2,3.8,493,8964
20131114,20131129,15,1790.62,1805.81,call,1770,26.5,27.7,25.3,270,7134
20131114,20131129,15,1790.62,1805.81,call,1770,26.5,27.7,25.3,270,7134
20131115,20131129,14,1798.18,1805.81,put,1720,1.3,1.45,1.15,71,5141
20131115,20131129,14,1798.18,1805.81,put,1720,1.3,1.45,1.15,71,5141
20131115,20131129,14,1798.18,1805.81,put,1750,2.7,2.85,2.55,1154,9007
20131115,20131129,14,1798.18,1805.81,put,1750,2.7,2.85,2.55,1154,9007
20131115,20131129,14,1798.18,1805.81,call,1770,30.35,31.4,29.3,79,6965
20131115,20131129,14,1798.18,1805.81,call,1770,30.35,31.4,29.3,79,6965
20131118,20131129,11,1791.53,1805.81,put,1700,1,1.1,0.9,2742,5700
20131118,20131129,11,1791.53,1805.81,put,1700,1,1.1,0.9,2742,5700
20131118,20131129,11,1791.53,1805.81,put,1720,1.3,1.4,1.2,325,7419
20131118,20131129,11,1791.53,1805.81,put,1720,1.3,1.4,1.2,325,7419
20131118,20131129,11,1791.53,1805.81,put,1750,2.675,2.8,2.55,1848,8917
20131118,20131129,11,1791.53,1805.81,put,1750,2.675,2.8,2.55,1848,8917
20131118,20131129,11,1791.53,1805.81,call,1770,25.6,26.5,24.7,67,6931
20131118,20131129,11,1791.53,1805.81,call,1770,25.6,26.5,24.7,67,6931
20131119,20131129,10,1787.87,1805.81,put,1700,1,1.05,0.95,291,7411
20131119,20131129,10,1787.87,1805.81,put,1700,1,1.05,0.95,291,7411
20131119,20131129,10,1787.87,1805.81,put,1720,1.35,1.45,1.25,1058,5294
20131119,20131129,10,1787.87,1805.81,put,1720,1.35,1.45,1.25,1058,5294
20131119,20131129,10,1787.87,1805.81,put,1750,2.9,3,2.8,379,9909
20131119,20131129,10,1787.87,1805.81,put,1750,2.9,3,2.8,379,9909
20131119,20131129,10,1787.87,1805.81,call,1770,22.35,23.1,21.6,94,6911
20131119,20131129,10,1787.87,1805.81,call,1770,22.35,23.1,21.6,94,6911
20131119,20131129,10,1787.87,1805.81,call,1800,5.1,5.3,4.9,186,5379
20131119,20131129,10,1787.87,1805.81,call,1800,5.1,5.3,4.9,186,5379
20131120,20131129,9,1781.37,1805.81,put,1700,0.975,1.05,0.9,465,7641
20131120,20131129,9,1781.37,1805.81,put,1700,0.975,1.05,0.9,465,7641
20131120,20131129,9,1781.37,1805.81,put,1720,1.35,1.45,1.25,149,5307
20131120,20131129,9,1781.37,1805.81,put,1720,1.35,1.45,1.25,149,5307
20131120,20131129,9,1781.37,1805.81,put,1750,3.075,3.2,2.95,3919,10137
20131120,20131129,9,1781.37,1805.81,put,1750,3.075,3.2,2.95,3919,10137
20131120,20131129,9,1781.37,1805.81,call,1770,17.85,18.5,17.2,75,6850
20131120,20131129,9,1781.37,1805.81,call,1770,17.85,18.5,17.2,75,6850
20131120,20131129,9,1781.37,1805.81,call,1800,3.1,3.2,3,848,5800
20131120,20131129,9,1781.37,1805.81,call,1800,3.1,3.2,3,848,5800
20131121,20131129,8,1795.85,1805.81,put,1700,0.475,0.55,0.4,606,7932
20131121,20131129,8,1795.85,1805.81,put,1700,0.475,0.55,0.4,606,7932
20131121,20131129,8,1795.85,1805.81,put,1720,0.65,0.8,0.5,475,5433
20131121,20131129,8,1795.85,1805.81,put,1720,0.65,0.8,0.5,475,5433
20131121,20131129,8,1795.85,1805.81,put,1750,1.05,1.1,1,3954,9421
20131121,20131129,8,1795.85,1805.81,put,1750,1.05,1.1,1,3954,9421
20131121,20131129,8,1795.85,1805.81,call,1770,27.55,29.1,26,18,6840
20131121,20131129,8,1795.85,1805.81,call,1770,27.55,29.1,26,18,6840
20131121,20131129,8,1795.85,1805.81,call,1800,6,6.2,5.8,934,5834
20131121,20131129,8,1795.85,1805.81,call,1800,6,6.2,5.8,934,5834
20131121,20131129,8,1795.85,1805.81,call,1850,0.2,0.25,0.15,270,5133
20131121,20131129,8,1795.85,1805.81,call,1850,0.2,0.25,0.15,270,5133
20131122,20131129,7,1804.76,1805.81,put,1700,0.3,0.4,0.2,4551,8116
20131122,20131129,7,1804.76,1805.81,put,1700,0.3,0.4,0.2,4551,8116
20131122,20131129,7,1804.76,1805.81,put,1720,0.375,0.5,0.25,278,5444
20131122,20131129,7,1804.76,1805.81,put,1720,0.375,0.5,0.25,278,5444
20131122,20131129,7,1804.76,1805.81,put,1750,0.625,0.75,0.5,5729,10427
20131122,20131129,7,1804.76,1805.81,put,1750,0.625,0.75,0.5,5729,10427
20131122,20131129,7,1804.76,1805.81,call,1770,33.85,36.1,31.6,51,6831
20131122,20131129,7,1804.76,1805.81,call,1770,33.85,36.1,31.6,51,6831
20131122,20131129,7,1804.76,1805.81,put,1775,1.5,1.65,1.35,2040,5169
20131122,20131129,7,1804.76,1805.81,put,1775,1.5,1.65,1.35,2040,5169
20131122,20131129,7,1804.76,1805.81,call,1800,9,9.3,8.7,4172,5914
20131122,20131129,7,1804.76,1805.81,call,1800,9,9.3,8.7,4172,5914
20131122,20131129,7,1804.76,1805.81,call,1850,0.15,0.2,0.1,2181,5319
20131122,20131129,7,1804.76,1805.81,call,1850,0.15,0.2,0.1,2181,5319
20131125,20131129,4,1802.48,1805.81,put,1700,0.2,0.25,0.15,1597,9080
20131125,20131129,4,1802.48,1805.81,put,1700,0.2,0.25,0.15,1597,9080
20131125,20131129,4,1802.48,1805.81,put,1720,0.175,0.25,0.1,242,5643
20131125,20131129,4,1802.48,1805.81,put,1720,0.175,0.25,0.1,242,5643
20131125,20131129,4,1802.48,1805.81,put,1725,0.25,0.3,0.2,2106,6910
20131125,20131129,4,1802.48,1805.81,put,1725,0.25,0.3,0.2,2106,6910
20131125,20131129,4,1802.48,1805.81,put,1730,0.275,0.35,0.2,1754,5605
20131125,20131129,4,1802.48,1805.81,put,1730,0.275,0.35,0.2,1754,5605
20131125,20131129,4,1802.48,1805.81,put,1750,0.4,0.45,0.35,3022,14140
20131125,20131129,4,1802.48,1805.81,put,1750,0.4,0.45,0.35,3022,14140
20131125,20131129,4,1802.48,1805.81,put,1760,0.4,0.5,0.3,2236,5875
20131125,20131129,4,1802.48,1805.81,put,1760,0.4,0.5,0.3,2236,5875
20131125,20131129,4,1802.48,1805.81,call,1770,34.1,36.6,31.6,30,6820
20131125,20131129,4,1802.48,1805.81,put,1770,0.675,0.75,0.6,3365,7137
20131125,20131129,4,1802.48,1805.81,call,1770,34.1,36.6,31.6,30,6820
20131125,20131129,4,1802.48,1805.81,put,1770,0.675,0.75,0.6,3365,7137
20131125,20131129,4,1802.48,1805.81,put,1775,0.75,0.85,0.65,3196,5888
20131125,20131129,4,1802.48,1805.81,put,1775,0.75,0.85,0.65,3196,5888
20131125,20131129,4,1802.48,1805.81,put,1790,2.05,2.2,1.9,3637,5227
20131125,20131129,4,1802.48,1805.81,put,1790,2.05,2.2,1.9,3637,5227
20131125,20131129,4,1802.48,1805.81,put,1795,3.075,3.3,2.85,2181,8940
20131125,20131129,4,1802.48,1805.81,put,1795,3.075,3.3,2.85,2181,8940
20131125,20131129,4,1802.48,1805.81,call,1800,8.05,8.7,7.4,4565,8710
20131125,20131129,4,1802.48,1805.81,put,1800,4.5,4.7,4.3,5724,9843
20131125,20131129,4,1802.48,1805.81,call,1800,8.05,8.7,7.4,4565,8710
20131125,20131129,4,1802.48,1805.81,put,1800,4.5,4.7,4.3,5724,9843
20131125,20131129,4,1802.48,1805.81,call,1820,0.875,1,0.75,2420,7841
20131125,20131129,4,1802.48,1805.81,call,1820,0.875,1,0.75,2420,7841
20131125,20131129,4,1802.48,1805.81,call,1825,0.5,0.55,0.45,2777,6525
20131125,20131129,4,1802.48,1805.81,call,1825,0.5,0.55,0.45,2777,6525
20131125,20131129,4,1802.48,1805.81,call,1830,0.275,0.4,0.15,949,5028
20131125,20131129,4,1802.48,1805.81,call,1830,0.275,0.4,0.15,949,5028
20131125,20131129,4,1802.48,1805.81,call,1850,0.075,0.1,0.05,601,7029
20131125,20131129,4,1802.48,1805.81,call,1850,0.075,0.1,0.05,601,7029
20131125,20131129,4,1802.48,1805.81,call,1875,0.05,0.1,0,73,8671
20131125,20131129,4,1802.48,1805.81,call,1875,0.05,0.1,0,73,8671
20131126,20131129,3,1802.75,1805.81,put,1700,0.125,0.2,0.05,1126,10146
20131126,20131129,3,1802.75,1805.81,put,1700,0.125,0.2,0.05,1126,10146
20131126,20131129,3,1802.75,1805.81,put,1720,0.15,0.2,0.1,135,5718
20131126,20131129,3,1802.75,1805.81,put,1720,0.15,0.2,0.1,135,5718
20131126,20131129,3,1802.75,1805.81,put,1725,0.15,0.2,0.1,296,7479
20131126,20131129,3,1802.75,1805.81,put,1725,0.15,0.2,0.1,296,7479
20131126,20131129,3,1802.75,1805.81,put,1730,0.2,0.25,0.15,617,5327
20131126,20131129,3,1802.75,1805.81,put,1730,0.2,0.25,0.15,617,5327
20131126,20131129,3,1802.75,1805.81,put,1750,0.25,0.3,0.2,506,14407
20131126,20131129,3,1802.75,1805.81,put,1750,0.25,0.3,0.2,506,14407
20131126,20131129,3,1802.75,1805.81,put,1760,0.35,0.4,0.3,808,6784
20131126,20131129,3,1802.75,1805.81,put,1760,0.35,0.4,0.3,808,6784
20131126,20131129,3,1802.75,1805.81,call,1770,33.5,34.7,32.3,78,6823
20131126,20131129,3,1802.75,1805.81,put,1770,0.4,0.5,0.3,3229,8526
20131126,20131129,3,1802.75,1805.81,call,1770,33.5,34.7,32.3,78,6823
20131126,20131129,3,1802.75,1805.81,put,1770,0.4,0.5,0.3,3229,8526
20131126,20131129,3,1802.75,1805.81,put,1775,0.5,0.6,0.4,2668,7627
20131126,20131129,3,1802.75,1805.81,put,1775,0.5,0.6,0.4,2668,7627
20131126,20131129,3,1802.75,1805.81,put,1780,0.575,0.65,0.5,4168,5705
20131126,20131129,3,1802.75,1805.81,put,1780,0.575,0.65,0.5,4168,5705
20131126,20131129,3,1802.75,1805.81,put,1785,0.875,1.05,0.7,2081,5135
20131126,20131129,3,1802.75,1805.81,put,1785,0.875,1.05,0.7,2081,5135
20131126,20131129,3,1802.75,1805.81,put,1790,1.275,1.45,1.1,3386,6382
20131126,20131129,3,1802.75,1805.81,put,1790,1.275,1.45,1.1,3386,6382
20131126,20131129,3,1802.75,1805.81,put,1795,2.2,2.5,1.9,2391,10064
20131126,20131129,3,1802.75,1805.81,put,1795,2.2,2.5,1.9,2391,10064
20131126,20131129,3,1802.75,1805.81,call,1800,6.75,7,6.5,4556,10605
20131126,20131129,3,1802.75,1805.81,put,1800,3.55,3.9,3.2,6303,11486
20131126,20131129,3,1802.75,1805.81,call,1800,6.75,7,6.5,4556,10605
20131126,20131129,3,1802.75,1805.81,put,1800,3.55,3.9,3.2,6303,11486
20131126,20131129,3,1802.75,1805.81,call,1805,3.95,4.3,3.6,2576,7599
20131126,20131129,3,1802.75,1805.81,call,1805,3.95,4.3,3.6,2576,7599
20131126,20131129,3,1802.75,1805.81,call,1810,2.075,2.35,1.8,2435,7329
20131126,20131129,3,1802.75,1805.81,call,1810,2.075,2.35,1.8,2435,7329
20131126,20131129,3,1802.75,1805.81,call,1820,0.45,0.5,0.4,5197,8457
20131126,20131129,3,1802.75,1805.81,call,1820,0.45,0.5,0.4,5197,8457
20131126,20131129,3,1802.75,1805.81,call,1825,0.25,0.3,0.2,3796,6025
20131126,20131129,3,1802.75,1805.81,call,1825,0.25,0.3,0.2,3796,6025
20131126,20131129,3,1802.75,1805.81,call,1830,0.1,0.15,0.05,2377,6776
20131126,20131129,3,1802.75,1805.81,call,1830,0.1,0.15,0.05,2377,6776
20131126,20131129,3,1802.75,1805.81,call,1850,0.075,0.1,0.05,667,7302
20131126,20131129,3,1802.75,1805.81,call,1850,0.075,0.1,0.05,667,7302
20131126,20131129,3,1802.75,1805.81,call,1875,0.025,0.05,0,0,8708
20131126,20131129,3,1802.75,1805.81,call,1875,0.025,0.05,0,0,8708
20131127,20131129,2,1807.23,1805.81,put,1700,0.1,0.15,0.05,3366,10387
20131127,20131129,2,1807.23,1805.81,put,1700,0.1,0.15,0.05,3366,10387
20131127,20131129,2,1807.23,1805.81,put,1720,0.125,0.2,0.05,51,5732
20131127,20131129,2,1807.23,1805.81,put,1720,0.125,0.2,0.05,51,5732
20131127,20131129,2,1807.23,1805.81,put,1725,0.125,0.15,0.1,1176,7737
20131127,20131129,2,1807.23,1805.81,put,1725,0.125,0.15,0.1,1176,7737
20131127,20131129,2,1807.23,1805.81,put,1730,0.2,0.25,0.15,397,5352
20131127,20131129,2,1807.23,1805.81,put,1730,0.2,0.25,0.15,397,5352
20131127,20131129,2,1807.23,1805.81,put,1750,0.25,0.3,0.2,3414,14517
20131127,20131129,2,1807.23,1805.81,put,1750,0.25,0.3,0.2,3414,14517
20131127,20131129,2,1807.23,1805.81,put,1760,0.275,0.35,0.2,347,7192
20131127,20131129,2,1807.23,1805.81,put,1760,0.275,0.35,0.2,347,7192
20131127,20131129,2,1807.23,1805.81,call,1770,35.9,37.2,34.6,4093,6792
20131127,20131129,2,1807.23,1805.81,put,1770,0.325,0.35,0.3,791,9135
20131127,20131129,2,1807.23,1805.81,call,1770,35.9,37.2,34.6,4093,6792
20131127,20131129,2,1807.23,1805.81,put,1770,0.325,0.35,0.3,791,9135
20131127,20131129,2,1807.23,1805.81,put,1775,0.3,0.35,0.25,2240,8443
20131127,20131129,2,1807.23,1805.81,put,1775,0.3,0.35,0.25,2240,8443
20131127,20131129,2,1807.23,1805.81,put,1780,0.4,0.45,0.35,2320,5894
20131127,20131129,2,1807.23,1805.81,put,1780,0.4,0.45,0.35,2320,5894
20131127,20131129,2,1807.23,1805.81,put,1785,0.425,0.5,0.35,5233,6128
20131127,20131129,2,1807.23,1805.81,put,1785,0.425,0.5,0.35,5233,6128
20131127,20131129,2,1807.23,1805.81,put,1790,0.6,0.7,0.5,6281,7039
20131127,20131129,2,1807.23,1805.81,put,1790,0.6,0.7,0.5,6281,7039
20131127,20131129,2,1807.23,1805.81,put,1795,1.025,1.15,0.9,8838,10006
20131127,20131129,2,1807.23,1805.81,put,1795,1.025,1.15,0.9,8838,10006
20131127,20131129,2,1807.23,1805.81,call,1800,7.25,8,6.5,3959,9837
20131127,20131129,2,1807.23,1805.81,put,1800,1.875,2.05,1.7,9685,11684
20131127,20131129,2,1807.23,1805.81,call,1800,7.25,8,6.5,3959,9837
20131127,20131129,2,1807.23,1805.81,put,1800,1.875,2.05,1.7,9685,11684
20131127,20131129,2,1807.23,1805.81,call,1805,4.2,4.4,4,1690,7551
20131127,20131129,2,1807.23,1805.81,call,1805,4.2,4.4,4,1690,7551
20131127,20131129,2,1807.23,1805.81,call,1810,1.95,2.1,1.8,4064,7335
20131127,20131129,2,1807.23,1805.81,call,1810,1.95,2.1,1.8,4064,7335
20131127,20131129,2,1807.23,1805.81,call,1820,0.3,0.35,0.25,19093,10532
20131127,20131129,2,1807.23,1805.81,call,1820,0.3,0.35,0.25,19093,10532
20131127,20131129,2,1807.23,1805.81,call,1825,0.125,0.15,0.1,4207,6600
20131127,20131129,2,1807.23,1805.81,call,1825,0.125,0.15,0.1,4207,6600
20131127,20131129,2,1807.23,1805.81,call,1830,0.075,0.1,0.05,2862,8051
20131127,20131129,2,1807.23,1805.81,call,1830,0.075,0.1,0.05,2862,8051
20131127,20131129,2,1807.23,1805.81,call,1850,0.025,0.05,0,40,7468
20131127,20131129,2,1807.23,1805.81,call,1850,0.025,0.05,0,40,7468
20131127,20131129,2,1807.23,1805.81,call,1875,0.025,0.05,0,10,8708
20131127,20131129,2,1807.23,1805.81,call,1875,0.025,0.05,0,10,8708
20131127,20131129,2,1807.23,1805.81,call,1925,0.025,0.05,0,0,11825
20131127,20131129,2,1807.23,1805.81,call,1925,0.025,0.05,0,0,11825
20131118,20131206,18,1791.53,1805.09,call,1795,13.05,13.4,12.7,107,10506
20131118,20131206,18,1791.53,1805.09,call,1795,13.05,13.4,12.7,107,10506
20131118,20131206,18,1791.53,1805.09,call,1810,6.75,7,6.5,1453,11348
20131118,20131206,18,1791.53,1805.09,call,1810,6.75,7,6.5,1453,11348
20131119,20131206,17,1787.87,1805.09,call,1795,11.1,11.3,10.9,214,10574
20131119,20131206,17,1787.87,1805.09,call,1795,11.1,11.3,10.9,214,10574
20131119,20131206,17,1787.87,1805.09,call,1810,5.45,5.5,5.4,611,11781
20131119,20131206,17,1787.87,1805.09,call,1810,5.45,5.5,5.4,611,11781
20131120,20131206,16,1781.37,1805.09,call,1795,8.55,8.8,8.3,94,10517
20131120,20131206,16,1781.37,1805.09,call,1795,8.55,8.8,8.3,94,10517
20131120,20131206,16,1781.37,1805.09,call,1810,3.95,4.1,3.8,1757,11965
20131120,20131206,16,1781.37,1805.09,call,1810,3.95,4.1,3.8,1757,11965
20131121,20131206,15,1795.85,1805.09,call,1795,13.75,14.2,13.3,452,10605
20131121,20131206,15,1795.85,1805.09,call,1795,13.75,14.2,13.3,452,10605
20131121,20131206,15,1795.85,1805.09,call,1810,6.75,7,6.5,981,12227
20131121,20131206,15,1795.85,1805.09,call,1810,6.75,7,6.5,981,12227
20131122,20131206,14,1804.76,1805.09,put,1700,1.075,1.15,1,1352,5695
20131122,20131206,14,1804.76,1805.09,put,1700,1.075,1.15,1,1352,5695
20131122,20131206,14,1804.76,1805.09,put,1760,3.35,3.6,3.1,151,5035
20131122,20131206,14,1804.76,1805.09,put,1760,3.35,3.6,3.1,151,5035
20131122,20131206,14,1804.76,1805.09,call,1775,32.1,33.7,30.5,1,5552
20131122,20131206,14,1804.76,1805.09,call,1775,32.1,33.7,30.5,1,5552
20131122,20131206,14,1804.76,1805.09,call,1795,17.6,18.5,16.7,20,10581
20131122,20131206,14,1804.76,1805.09,call,1795,17.6,18.5,16.7,20,10581
20131122,20131206,14,1804.76,1805.09,call,1810,8.75,9.1,8.4,4042,12896
20131122,20131206,14,1804.76,1805.09,call,1810,8.75,9.1,8.4,4042,12896
20131125,20131206,11,1802.48,1805.09,put,1700,0.875,1,0.75,3052,6442
20131125,20131206,11,1802.48,1805.09,put,1700,0.875,1,0.75,3052,6442
20131125,20131206,11,1802.48,1805.09,put,1750,1.9,2,1.8,2056,8207
20131125,20131206,11,1802.48,1805.09,put,1750,1.9,2,1.8,2056,8207
20131125,20131206,11,1802.48,1805.09,put,1760,2.55,2.7,2.4,1120,5150
20131125,20131206,11,1802.48,1805.09,put,1760,2.55,2.7,2.4,1120,5150
20131125,20131206,11,1802.48,1805.09,call,1775,32.05,33,31.1,8,5553
20131125,20131206,11,1802.48,1805.09,call,1775,32.05,33,31.1,8,5553
20131125,20131206,11,1802.48,1805.09,call,1795,16.5,17.1,15.9,38,10586
20131125,20131206,11,1802.48,1805.09,call,1795,16.5,17.1,15.9,38,10586
20131125,20131206,11,1802.48,1805.09,call,1800,13.25,13.8,12.7,7865,6825
20131125,20131206,11,1802.48,1805.09,put,1800,10.45,10.8,10.1,2977,6176
20131125,20131206,11,1802.48,1805.09,call,1800,13.25,13.8,12.7,7865,6825
20131125,20131206,11,1802.48,1805.09,put,1800,10.45,10.8,10.1,2977,6176
20131125,20131206,11,1802.48,1805.09,call,1810,8,8.4,7.6,3281,15162
20131125,20131206,11,1802.48,1805.09,call,1810,8,8.4,7.6,3281,15162
20131126,20131206,10,1802.75,1805.09,put,1700,0.825,0.95,0.7,2631,7996
20131126,20131206,10,1802.75,1805.09,put,1700,0.825,0.95,0.7,2631,7996
20131126,20131206,10,1802.75,1805.09,put,1750,1.8,1.95,1.65,1211,9632
20131126,20131206,10,1802.75,1805.09,put,1750,1.8,1.95,1.65,1211,9632
20131126,20131206,10,1802.75,1805.09,put,1760,2.375,2.6,2.15,199,5463
20131126,20131206,10,1802.75,1805.09,put,1760,2.375,2.6,2.15,199,5463
20131126,20131206,10,1802.75,1805.09,call,1775,31.5,32.6,30.4,0,5558
20131126,20131206,10,1802.75,1805.09,put,1775,3.95,4.3,3.6,199,5338
20131126,20131206,10,1802.75,1805.09,call,1775,31.5,32.6,30.4,0,5558
20131126,20131206,10,1802.75,1805.09,put,1775,3.95,4.3,3.6,199,5338
20131126,20131206,10,1802.75,1805.09,put,1780,4.75,5.1,4.4,216,6573
20131126,20131206,10,1802.75,1805.09,put,1780,4.75,5.1,4.4,216,6573
20131126,20131206,10,1802.75,1805.09,put,1790,6.95,7.3,6.6,216,6831
20131126,20131206,10,1802.75,1805.09,put,1790,6.95,7.3,6.6,216,6831
20131126,20131206,10,1802.75,1805.09,call,1795,16.1,16.8,15.4,4,10593
20131126,20131206,10,1802.75,1805.09,call,1795,16.1,16.8,15.4,4,10593
20131126,20131206,10,1802.75,1805.09,call,1800,12.8,13.3,12.3,432,13114
20131126,20131206,10,1802.75,1805.09,put,1800,10.25,10.7,9.8,4236,7075
20131126,20131206,10,1802.75,1805.09,call,1800,12.8,13.3,12.3,432,13114
20131126,20131206,10,1802.75,1805.09,put,1800,10.25,10.7,9.8,4236,7075
20131126,20131206,10,1802.75,1805.09,call,1810,7.55,7.8,7.3,254,17372
20131126,20131206,10,1802.75,1805.09,call,1810,7.55,7.8,7.3,254,17372
20131127,20131206,9,1807.23,1805.09,put,1700,0.7,0.75,0.65,1543,7487
20131127,20131206,9,1807.23,1805.09,put,1700,0.7,0.75,0.65,1543,7487
20131127,20131206,9,1807.23,1805.09,put,1750,1.5,1.55,1.45,1140,10412
20131127,20131206,9,1807.23,1805.09,put,1750,1.5,1.55,1.45,1140,10412
20131127,20131206,9,1807.23,1805.09,put,1760,1.925,2,1.85,1775,5449
20131127,20131206,9,1807.23,1805.09,put,1760,1.925,2,1.85,1775,5449
20131127,20131206,9,1807.23,1805.09,call,1775,33.15,34.3,32,1,5558
20131127,20131206,9,1807.23,1805.09,put,1775,3.25,3.5,3,4093,5396
20131127,20131206,9,1807.23,1805.09,call,1775,33.15,34.3,32,1,5558
20131127,20131206,9,1807.23,1805.09,put,1775,3.25,3.5,3,4093,5396
20131127,20131206,9,1807.23,1805.09,put,1780,3.95,4.2,3.7,369,6673
20131127,20131206,9,1807.23,1805.09,put,1780,3.95,4.2,3.7,369,6673
20131127,20131206,9,1807.23,1805.09,put,1790,5.85,6.1,5.6,571,6848
20131127,20131206,9,1807.23,1805.09,put,1790,5.85,6.1,5.6,571,6848
20131127,20131206,9,1807.23,1805.09,call,1795,17.25,18,16.5,207,10592
20131127,20131206,9,1807.23,1805.09,call,1795,17.25,18,16.5,207,10592
20131127,20131206,9,1807.23,1805.09,call,1800,13.8,14.4,13.2,2222,13632
20131127,20131206,9,1807.23,1805.09,put,1800,8.8,9.1,8.5,5768,9426
20131127,20131206,9,1807.23,1805.09,call,1800,13.8,14.4,13.2,2222,13632
20131127,20131206,9,1807.23,1805.09,put,1800,8.8,9.1,8.5,5768,9426
20131127,20131206,9,1807.23,1805.09,call,1810,8.1,8.4,7.8,2997,17436
20131127,20131206,9,1807.23,1805.09,call,1810,8.1,8.4,7.8,2997,17436
20131127,20131206,9,1807.23,1805.09,call,1815,5.95,6.2,5.7,1087,5894
20131127,20131206,9,1807.23,1805.09,call,1815,5.95,6.2,5.7,1087,5894
20131127,20131206,9,1807.23,1805.09,call,1825,2.875,3.1,2.65,1807,11388
20131127,20131206,9,1807.23,1805.09,call,1825,2.875,3.1,2.65,1807,11388
20131127,20131206,9,1807.23,1805.09,call,1835,1.3,1.45,1.15,626,5632
20131127,20131206,9,1807.23,1805.09,call,1835,1.3,1.45,1.15,626,5632
20131129,20131206,7,1805.81,1805.09,put,1700,0.85,0.95,0.75,11897,8541
20131129,20131206,7,1805.81,1805.09,put,1700,0.85,0.95,0.75,14555,8541
20131129,20131206,7,1805.81,1805.09,put,1725,1.15,1.25,1.05,1500,6419
20131129,20131206,7,1805.81,1805.09,put,1725,1.15,1.25,1.05,1500,6419
20131129,20131206,7,1805.81,1805.09,put,1750,1.925,2,1.85,8729,10931
20131129,20131206,7,1805.81,1805.09,put,1750,1.925,2,1.85,8729,10931
20131129,20131206,7,1805.81,1805.09,put,1760,2.275,2.4,2.15,1810,6484
20131129,20131206,7,1805.81,1805.09,put,1760,2.275,2.4,2.15,1810,6484
20131129,20131206,7,1805.81,1805.09,call,1775,33.5,34.9,32.1,12,5558
20131129,20131206,7,1805.81,1805.09,put,1775,3.6,4,3.2,1466,7222
20131129,20131206,7,1805.81,1805.09,call,1775,33.5,34.9,32.1,12,5558
20131129,20131206,7,1805.81,1805.09,put,1775,3.6,4,3.2,1466,7222
20131129,20131206,7,1805.81,1805.09,put,1780,4.15,4.4,3.9,3827,6680
20131129,20131206,7,1805.81,1805.09,put,1780,4.15,4.4,3.9,3827,6680
20131129,20131206,7,1805.81,1805.09,put,1790,5.95,6.3,5.6,1364,7213
20131129,20131206,7,1805.81,1805.09,put,1790,5.95,6.3,5.6,1364,7213
20131129,20131206,7,1805.81,1805.09,call,1795,17.5,18.4,16.6,19,10385
20131129,20131206,7,1805.81,1805.09,call,1795,17.5,18.4,16.6,19,10385
20131129,20131206,7,1805.81,1805.09,call,1800,14.05,14.9,13.2,450,15038
20131129,20131206,7,1805.81,1805.09,put,1800,8.85,9.3,8.4,3908,11745
20131129,20131206,7,1805.81,1805.09,call,1800,14.05,14.9,13.2,450,15038
20131129,20131206,7,1805.81,1805.09,put,1800,8.85,9.3,8.4,3908,11745
20131129,20131206,7,1805.81,1805.09,call,1810,8.3,8.9,7.7,4503,18638
20131129,20131206,7,1805.81,1805.09,call,1810,8.3,8.9,7.7,4503,18638
20131129,20131206,7,1805.81,1805.09,call,1815,5.95,6.4,5.5,1747,6312
20131129,20131206,7,1805.81,1805.09,call,1815,5.95,6.4,5.5,1747,6312
20131129,20131206,7,1805.81,1805.09,call,1825,2.95,3.2,2.7,1929,11917
20131129,20131206,7,1805.81,1805.09,call,1825,2.95,3.2,2.7,1929,11917
20131129,20131206,7,1805.81,1805.09,call,1835,1.325,1.4,1.25,964,6020
20131129,20131206,7,1805.81,1805.09,call,1835,1.325,1.4,1.25,964,6020
20131202,20131206,4,1800.9,1805.09,put,1700,0.65,0.7,0.6,5765,19278
20131202,20131206,4,1800.9,1805.09,put,1700,0.65,0.7,0.6,5765,19278
20131202,20131206,4,1800.9,1805.09,put,1725,0.95,1.05,0.85,1636,6572
20131202,20131206,4,1800.9,1805.09,put,1725,0.95,1.05,0.85,1636,6572
20131202,20131206,4,1800.9,1805.09,put,1750,1.375,1.5,1.25,4146,14077
20131202,20131206,4,1800.9,1805.09,put,1750,1.375,1.5,1.25,4146,14077
20131202,20131206,4,1800.9,1805.09,put,1755,1.525,1.65,1.4,6664,5337
20131202,20131206,4,1800.9,1805.09,put,1755,1.525,1.65,1.4,6664,5337
20131202,20131206,4,1800.9,1805.09,put,1760,1.775,1.9,1.65,4594,7249
20131202,20131206,4,1800.9,1805.09,put,1760,1.775,1.9,1.65,4594,7249
20131202,20131206,4,1800.9,1805.09,call,1775,28.35,29.2,27.5,23,5568
20131202,20131206,4,1800.9,1805.09,put,1775,2.9,3.1,2.7,5371,7857
20131202,20131206,4,1800.9,1805.09,call,1775,28.35,29.2,27.5,23,5568
20131202,20131206,4,1800.9,1805.09,put,1775,2.9,3.1,2.7,5371,7857
20131202,20131206,4,1800.9,1805.09,put,1780,3.55,3.7,3.4,3581,7564
20131202,20131206,4,1800.9,1805.09,put,1780,3.55,3.7,3.4,3581,7564
20131202,20131206,4,1800.9,1805.09,put,1790,5.65,5.8,5.5,1807,7803
20131202,20131206,4,1800.9,1805.09,put,1790,5.65,5.8,5.5,1807,7803
20131202,20131206,4,1800.9,1805.09,call,1795,12.55,13.1,12,2558,10382
20131202,20131206,4,1800.9,1805.09,call,1795,12.55,13.1,12,2558,10382
20131202,20131206,4,1800.9,1805.09,call,1800,9.2,9.5,8.9,3605,15016
20131202,20131206,4,1800.9,1805.09,put,1800,8.8,9.1,8.5,5720,14485
20131202,20131206,4,1800.9,1805.09,call,1800,9.2,9.5,8.9,3605,15016
20131202,20131206,4,1800.9,1805.09,put,1800,8.8,9.1,8.5,5720,14485
20131202,20131206,4,1800.9,1805.09,call,1810,4.6,4.9,4.3,4683,19261
20131202,20131206,4,1800.9,1805.09,put,1810,14.25,14.9,13.6,6036,8563
20131202,20131206,4,1800.9,1805.09,call,1810,4.6,4.9,4.3,4683,19261
20131202,20131206,4,1800.9,1805.09,put,1810,14.25,14.9,13.6,6036,8563
20131202,20131206,4,1800.9,1805.09,call,1815,2.95,3.1,2.8,1715,6065
20131202,20131206,4,1800.9,1805.09,call,1815,2.95,3.1,2.8,1715,6065
20131202,20131206,4,1800.9,1805.09,call,1825,1.125,1.25,1,2085,12871
20131202,20131206,4,1800.9,1805.09,call,1825,1.125,1.25,1,2085,12871
20131202,20131206,4,1800.9,1805.09,call,1835,0.475,0.55,0.4,2492,6324
20131202,20131206,4,1800.9,1805.09,call,1835,0.475,0.55,0.4,2492,6324
20131202,20131206,4,1800.9,1805.09,call,1840,0.3,0.35,0.25,2364,5201
20131202,20131206,4,1800.9,1805.09,call,1840,0.3,0.35,0.25,2364,5201
20131202,20131206,4,1800.9,1805.09,call,1850,0.15,0.2,0.1,1235,8749
20131202,20131206,4,1800.9,1805.09,call,1850,0.15,0.2,0.1,1235,8749
20131202,20131206,4,1800.9,1805.09,call,1875,0.05,0.1,0,831,5223
20131202,20131206,4,1800.9,1805.09,call,1875,0.05,0.1,0,831,5223
20131202,20131206,4,1800.9,1805.09,call,1890,0.025,0.05,0,271,6375
20131202,20131206,4,1800.9,1805.09,call,1890,0.025,0.05,0,271,6375
20131203,20131206,3,1795.15,1805.09,put,1700,0.55,0.65,0.45,5641,21528
20131203,20131206,3,1795.15,1805.09,put,1700,0.55,0.65,0.45,5641,21528
20131203,20131206,3,1795.15,1805.09,put,1725,0.775,0.85,0.7,1354,7372
20131203,20131206,3,1795.15,1805.09,put,1725,0.775,0.85,0.7,1354,7372
20131203,20131206,3,1795.15,1805.09,put,1730,0.9,1,0.8,1135,5272
20131203,20131206,3,1795.15,1805.09,put,1730,0.9,1,0.8,1135,5272
20131203,20131206,3,1795.15,1805.09,put,1735,1,1.1,0.9,1632,5146
20131203,20131206,3,1795.15,1805.09,put,1735,1,1.1,0.9,1632,5146
20131203,20131206,3,1795.15,1805.09,put,1740,1.1,1.2,1,3129,5881
20131203,20131206,3,1795.15,1805.09,put,1740,1.1,1.2,1,3129,5881
20131203,20131206,3,1795.15,1805.09,put,1750,1.425,1.55,1.3,8303,15519
20131203,20131206,3,1795.15,1805.09,put,1750,1.425,1.55,1.3,8303,15519
20131203,20131206,3,1795.15,1805.09,put,1755,1.675,1.8,1.55,7639,9371
20131203,20131206,3,1795.15,1805.09,put,1755,1.675,1.8,1.55,7639,9371
20131203,20131206,3,1795.15,1805.09,put,1760,2,2.1,1.9,10335,8052
20131203,20131206,3,1795.15,1805.09,put,1760,2,2.1,1.9,10335,8052
20131203,20131206,3,1795.15,1805.09,put,1765,2.4,2.55,2.25,3123,5572
20131203,20131206,3,1795.15,1805.09,put,1765,2.4,2.55,2.25,3123,5572
20131203,20131206,3,1795.15,1805.09,put,1770,3.075,3.3,2.85,6124,5576
20131203,20131206,3,1795.15,1805.09,put,1770,3.075,3.3,2.85,6124,5576
20131203,20131206,3,1795.15,1805.09,call,1775,21,21.8,20.2,17,5565
20131203,20131206,3,1795.15,1805.09,put,1775,3.85,4.1,3.6,12545,10591
20131203,20131206,3,1795.15,1805.09,call,1775,21,21.8,20.2,17,5565
20131203,20131206,3,1795.15,1805.09,put,1775,3.85,4.1,3.6,12545,10591
20131203,20131206,3,1795.15,1805.09,put,1780,4.9,5.2,4.6,2304,10067
20131203,20131206,3,1795.15,1805.09,put,1780,4.9,5.2,4.6,2392,10067
20131203,20131206,3,1795.15,1805.09,put,1790,8,8.4,7.6,9190,8049
20131203,20131206,3,1795.15,1805.09,put,1790,8,8.4,7.6,9190,8049
20131203,20131206,3,1795.15,1805.09,call,1795,7,7.2,6.8,2316,9884
20131203,20131206,3,1795.15,1805.09,call,1795,7,7.2,6.8,2316,9884
20131203,20131206,3,1795.15,1805.09,call,1800,4.85,5.1,4.6,17701,14632
20131203,20131206,3,1795.15,1805.09,put,1800,12.9,13.5,12.3,12402,16812
20131203,20131206,3,1795.15,1805.09,call,1800,4.85,5.1,4.6,17701,14632
20131203,20131206,3,1795.15,1805.09,put,1800,12.9,13.5,12.3,12402,16812
20131203,20131206,3,1795.15,1805.09,call,1805,3.15,3.4,2.9,3287,5828
20131203,20131206,3,1795.15,1805.09,call,1805,3.15,3.4,2.9,3287,5828
20131203,20131206,3,1795.15,1805.09,call,1810,1.875,2,1.75,5587,18459
20131203,20131206,3,1795.15,1805.09,put,1810,19.85,20.7,19,3163,11841
20131203,20131206,3,1795.15,1805.09,call,1810,1.875,2,1.75,5587,18459
20131203,20131206,3,1795.15,1805.09,put,1810,19.85,20.7,19,3163,11841
20131203,20131206,3,1795.15,1805.09,call,1815,1.075,1.15,1,5565,6494
20131203,20131206,3,1795.15,1805.09,call,1815,1.075,1.15,1,5565,6494
20131203,20131206,3,1795.15,1805.09,call,1820,0.675,0.8,0.55,10814,5217
20131203,20131206,3,1795.15,1805.09,call,1820,0.675,0.8,0.55,10814,5217
20131203,20131206,3,1795.15,1805.09,call,1825,0.375,0.5,0.25,3541,13515
20131203,20131206,3,1795.15,1805.09,call,1825,0.375,0.5,0.25,3541,13515
20131203,20131206,3,1795.15,1805.09,call,1835,0.2,0.25,0.15,2204,7052
20131203,20131206,3,1795.15,1805.09,call,1835,0.2,0.25,0.15,2204,7052
20131203,20131206,3,1795.15,1805.09,call,1840,0.15,0.2,0.1,2614,5939
20131203,20131206,3,1795.15,1805.09,call,1840,0.15,0.2,0.1,2614,5939
20131203,20131206,3,1795.15,1805.09,call,1850,0.075,0.1,0.05,1787,9221
20131203,20131206,3,1795.15,1805.09,call,1850,0.075,0.1,0.05,1787,9221
20131203,20131206,3,1795.15,1805.09,call,1875,0.05,0.1,0,198,5582
20131203,20131206,3,1795.15,1805.09,call,1875,0.05,0.1,0,198,5582
20131203,20131206,3,1795.15,1805.09,call,1890,0.025,0.05,0,0,6638
20131203,20131206,3,1795.15,1805.09,call,1890,0.025,0.05,0,0,6638
20131204,20131206,2,1792.81,1805.09,put,1675,0.25,0.3,0.2,2001,7425
20131204,20131206,2,1792.81,1805.09,put,1675,0.25,0.3,0.2,2001,7425
20131204,20131206,2,1792.81,1805.09,put,1700,0.275,0.35,0.2,1894,21936
20131204,20131206,2,1792.81,1805.09,put,1700,0.275,0.35,0.2,1894,21936
20131204,20131206,2,1792.81,1805.09,put,1725,0.55,0.7,0.4,4310,7793
20131204,20131206,2,1792.81,1805.09,put,1725,0.55,0.7,0.4,4310,7793
20131204,20131206,2,1792.81,1805.09,put,1730,0.575,0.7,0.45,968,5701
20131204,20131206,2,1792.81,1805.09,put,1730,0.575,0.7,0.45,968,5701
20131204,20131206,2,1792.81,1805.09,put,1735,0.65,0.75,0.55,1418,5661
20131204,20131206,2,1792.81,1805.09,put,1735,0.65,0.75,0.55,1418,5661
20131204,20131206,2,1792.81,1805.09,put,1740,0.775,0.9,0.65,5965,7963
20131204,20131206,2,1792.81,1805.09,put,1740,0.775,0.9,0.65,5965,7963
20131204,20131206,2,1792.81,1805.09,put,1750,1,1.1,0.9,3571,18619
20131204,20131206,2,1792.81,1805.09,put,1750,1,1.1,0.9,3571,18619
20131204,20131206,2,1792.81,1805.09,put,1755,1.2,1.3,1.1,2832,13747
20131204,20131206,2,1792.81,1805.09,put,1755,1.2,1.3,1.1,2832,13747
20131204,20131206,2,1792.81,1805.09,put,1760,1.475,1.55,1.4,3126,13982
20131204,20131206,2,1792.81,1805.09,put,1760,1.475,1.55,1.4,3126,13982
20131204,20131206,2,1792.81,1805.09,put,1765,1.9,2.05,1.75,4144,7545
20131204,20131206,2,1792.81,1805.09,put,1765,1.9,2.05,1.75,4144,7545
20131204,20131206,2,1792.81,1805.09,put,1770,2.375,2.55,2.2,6735,9230
20131204,20131206,2,1792.81,1805.09,put,1770,2.375,2.55,2.2,6735,9230
20131204,20131206,2,1792.81,1805.09,call,1775,20.55,21.4,19.7,160,5561
20131204,20131206,2,1792.81,1805.09,put,1775,3.1,3.3,2.9,15055,14748
20131204,20131206,2,1792.81,1805.09,call,1775,20.55,21.4,19.7,160,5561
20131204,20131206,2,1792.81,1805.09,put,1775,3.1,3.3,2.9,15055,14748
20131204,20131206,2,1792.81,1805.09,put,1780,4.05,4.3,3.8,3809,10250
20131204,20131206,2,1792.81,1805.09,put,1780,4.05,4.3,3.8,3809,10250
20131204,20131206,2,1792.81,1805.09,call,1790,9.4,9.8,9,1551,6841
20131204,20131206,2,1792.81,1805.09,put,1790,7,7.2,6.8,7365,11351
20131204,20131206,2,1792.81,1805.09,call,1790,9.4,9.8,9,1551,6841
20131204,20131206,2,1792.81,1805.09,put,1790,7,7.2,6.8,7365,11351
20131204,20131206,2,1792.81,1805.09,call,1795,6.55,6.9,6.2,2790,10788
20131204,20131206,2,1792.81,1805.09,call,1795,6.55,6.9,6.2,2790,10788
20131204,20131206,2,1792.81,1805.09,call,1800,4.25,4.5,4,12066,24988
20131204,20131206,2,1792.81,1805.09,put,1800,11.7,12.4,11,5302,17464
20131204,20131206,2,1792.81,1805.09,call,1800,4.25,4.5,4,12066,24988
20131204,20131206,2,1792.81,1805.09,put,1800,11.7,12.4,11,5302,17464
20131204,20131206,2,1792.81,1805.09,call,1805,2.55,2.75,2.35,2278,6112
20131204,20131206,2,1792.81,1805.09,call,1805,2.55,2.75,2.35,2278,6112
20131204,20131206,2,1792.81,1805.09,call,1810,1.35,1.45,1.25,8675,19411
20131204,20131206,2,1792.81,1805.09,put,1810,18.85,19.6,18.1,240,11388
20131204,20131206,2,1792.81,1805.09,call,1810,1.35,1.45,1.25,8675,19411
20131204,20131206,2,1792.81,1805.09,put,1810,18.85,19.6,18.1,240,11388
20131204,20131206,2,1792.81,1805.09,call,1815,0.725,0.85,0.6,3522,7815
20131204,20131206,2,1792.81,1805.09,call,1815,0.725,0.85,0.6,3522,7815
20131204,20131206,2,1792.81,1805.09,call,1820,0.4,0.5,0.3,7127,12387
20131204,20131206,2,1792.81,1805.09,call,1820,0.4,0.5,0.3,7127,12387
20131204,20131206,2,1792.81,1805.09,call,1825,0.2,0.3,0.1,4908,15287
20131204,20131206,2,1792.81,1805.09,call,1825,0.2,0.3,0.1,4908,15287
20131204,20131206,2,1792.81,1805.09,call,1835,0.1,0.15,0.05,714,7765
20131204,20131206,2,1792.81,1805.09,call,1835,0.1,0.15,0.05,714,7765
20131204,20131206,2,1792.81,1805.09,call,1840,0.075,0.1,0.05,403,6381
20131204,20131206,2,1792.81,1805.09,call,1840,0.075,0.1,0.05,403,6381
20131204,20131206,2,1792.81,1805.09,call,1850,0.025,0.05,0,663,8781
20131204,20131206,2,1792.81,1805.09,call,1850,0.025,0.05,0,663,8781
20131204,20131206,2,1792.81,1805.09,call,1875,0.025,0.05,0,15,5695
20131204,20131206,2,1792.81,1805.09,call,1875,0.025,0.05,0,15,5695
20131204,20131206,2,1792.81,1805.09,call,1890,0.025,0.05,0,20,6638
20131204,20131206,2,1792.81,1805.09,call,1890,0.025,0.05,0,20,6638
20131125,20131213,18,1802.48,1775.32,put,1750,3.65,3.9,3.4,3076,6511
20131125,20131213,18,1802.48,1775.32,put,1750,3.65,3.9,3.4,3076,6511
20131125,20131213,18,1802.48,1775.32,call,1800,16.45,17.1,15.8,18,7144
20131125,20131213,18,1802.48,1775.32,call,1800,16.45,17.1,15.8,18,7144
20131125,20131213,18,1802.48,1775.32,call,1810,11.35,11.7,11,662,5110
20131125,20131213,18,1802.48,1775.32,call,1810,11.35,11.7,11,662,5110
20131126,20131213,17,1802.75,1775.32,put,1725,2.1,2.3,1.9,136,5057
20131126,20131213,17,1802.75,1775.32,put,1725,2.1,2.3,1.9,136,5057
20131126,20131213,17,1802.75,1775.32,put,1750,3.45,3.7,3.2,648,9493
20131126,20131213,17,1802.75,1775.32,put,1750,3.45,3.7,3.2,648,9493
20131126,20131213,17,1802.75,1775.32,call,1800,15.95,16.5,15.4,955,7140
20131126,20131213,17,1802.75,1775.32,call,1800,15.95,16.5,15.4,955,7140
20131127,20131213,16,1807.23,1775.32,put,1725,2.05,2.2,1.9,24,5191
20131127,20131213,16,1807.23,1775.32,put,1725,2.05,2.2,1.9,24,5191
20131127,20131213,16,1807.23,1775.32,put,1750,3.25,3.4,3.1,1162,10012
20131127,20131213,16,1807.23,1775.32,put,1750,3.25,3.4,3.1,1162,10012
20131127,20131213,16,1807.23,1775.32,put,1760,4.05,4.3,3.8,218,5896
20131127,20131213,16,1807.23,1775.32,put,1760,4.05,4.3,3.8,218,5896
20131127,20131213,16,1807.23,1775.32,call,1800,17.25,17.8,16.7,609,7642
20131127,20131213,16,1807.23,1775.32,call,1800,17.25,17.8,16.7,609,7642
20131127,20131213,16,1807.23,1775.32,call,1810,11.5,11.8,11.2,1261,5254
20131127,20131213,16,1807.23,1775.32,call,1810,11.5,11.8,11.2,1261,5254
20131127,20131213,16,1807.23,1775.32,call,1825,5.55,5.8,5.3,1870,5982
20131127,20131213,16,1807.23,1775.32,call,1825,5.55,5.8,5.3,1870,5982
20131129,20131213,14,1805.81,1775.32,put,1725,2.275,2.45,2.1,135,5203
20131129,20131213,14,1805.81,1775.32,put,1725,2.275,2.45,2.1,135,5203
20131129,20131213,14,1805.81,1775.32,put,1750,3.6,3.7,3.5,204,10656
20131129,20131213,14,1805.81,1775.32,put,1750,3.6,3.7,3.5,204,10656
20131129,20131213,14,1805.81,1775.32,put,1760,4.35,4.6,4.1,53,6110
20131129,20131213,14,1805.81,1775.32,put,1760,4.35,4.6,4.1,53,6110
20131129,20131213,14,1805.81,1775.32,call,1800,17.55,18.3,16.8,6,7756
20131129,20131213,14,1805.81,1775.32,call,1800,17.55,18.3,16.8,6,7756
20131129,20131213,14,1805.81,1775.32,call,1810,11.9,12.6,11.2,53,5945
20131129,20131213,14,1805.81,1775.32,call,1810,11.9,12.6,11.2,53,5945
20131129,20131213,14,1805.81,1775.32,call,1825,5.9,6.2,5.6,953,6618
20131129,20131213,14,1805.81,1775.32,call,1825,5.9,6.2,5.6,953,6618
20131202,20131213,11,1800.9,1775.32,put,1725,2.2,2.3,2.1,1595,5191
20131202,20131213,11,1800.9,1775.32,put,1725,2.2,2.3,2.1,1595,5191
20131202,20131213,11,1800.9,1775.32,put,1750,3.5,3.7,3.3,618,10759
20131202,20131213,11,1800.9,1775.32,put,1750,3.5,3.7,3.3,618,10759
20131202,20131213,11,1800.9,1775.32,put,1760,4.4,4.6,4.2,2191,6139
20131202,20131213,11,1800.9,1775.32,put,1760,4.4,4.6,4.2,2191,6139
20131202,20131213,11,1800.9,1775.32,put,1775,6.65,6.9,6.4,2527,5150
20131202,20131213,11,1800.9,1775.32,put,1775,6.65,6.9,6.4,2527,5150
20131202,20131213,11,1800.9,1775.32,call,1800,13.75,14.4,13.1,1680,7747
20131202,20131213,11,1800.9,1775.32,call,1800,13.75,14.4,13.1,1680,7747
20131202,20131213,11,1800.9,1775.32,call,1810,8.8,9.1,8.5,2358,5935
20131202,20131213,11,1800.9,1775.32,call,1810,8.8,9.1,8.5,2358,5935
20131202,20131213,11,1800.9,1775.32,call,1825,3.8,4,3.6,588,7215
20131202,20131213,11,1800.9,1775.32,call,1825,3.8,4,3.6,588,7215
20131203,20131213,10,1795.15,1775.32,put,1680,1.325,1.45,1.2,640,5057
20131203,20131213,10,1795.15,1775.32,put,1680,1.325,1.45,1.2,640,5057
20131203,20131213,10,1795.15,1775.32,put,1725,2.525,2.65,2.4,1437,6462
20131203,20131213,10,1795.15,1775.32,put,1725,2.525,2.65,2.4,1437,6462
20131203,20131213,10,1795.15,1775.32,put,1750,4.3,4.5,4.1,4052,11088
20131203,20131213,10,1795.15,1775.32,put,1750,4.3,4.5,4.1,4052,11088
20131203,20131213,10,1795.15,1775.32,put,1760,5.55,5.8,5.3,2734,5358
20131203,20131213,10,1795.15,1775.32,put,1760,5.55,5.8,5.3,2734,5358
20131203,20131213,10,1795.15,1775.32,call,1800,9.35,9.7,9,1468,7574
20131203,20131213,10,1795.15,1775.32,call,1800,9.35,9.7,9,1468,7574
20131203,20131213,10,1795.15,1775.32,call,1810,5.4,5.6,5.2,767,8042
20131203,20131213,10,1795.15,1775.32,call,1810,5.4,5.6,5.2,767,8042
20131203,20131213,10,1795.15,1775.32,call,1825,1.975,2.15,1.8,2864,6893
20131203,20131213,10,1795.15,1775.32,call,1825,1.975,2.15,1.8,2864,6893
20131204,20131213,9,1792.81,1775.32,put,1680,1.15,1.25,1.05,51,5573
20131204,20131213,9,1792.81,1775.32,put,1680,1.15,1.25,1.05,51,5573
20131204,20131213,9,1792.81,1775.32,put,1725,2.275,2.4,2.15,6464,6520
20131204,20131213,9,1792.81,1775.32,put,1725,2.275,2.4,2.15,6464,6520
20131204,20131213,9,1792.81,1775.32,put,1750,3.95,4.1,3.8,955,13375
20131204,20131213,9,1792.81,1775.32,put,1750,3.95,4.1,3.8,955,13375
20131204,20131213,9,1792.81,1775.32,put,1760,5.1,5.3,4.9,283,5033
20131204,20131213,9,1792.81,1775.32,put,1760,5.1,5.3,4.9,283,5033
20131204,20131213,9,1792.81,1775.32,put,1775,7.95,8.3,7.6,387,6181
20131204,20131213,9,1792.81,1775.32,put,1775,7.95,8.3,7.6,387,6181
20131204,20131213,9,1792.81,1775.32,call,1800,9.25,9.5,9,2874,7812
20131204,20131213,9,1792.81,1775.32,call,1800,9.25,9.5,9,2874,7812
20131204,20131213,9,1792.81,1775.32,call,1810,5.25,5.5,5,1706,7715
20131204,20131213,9,1792.81,1775.32,call,1810,5.25,5.5,5,1706,7715
20131204,20131213,9,1792.81,1775.32,call,1825,1.8,1.95,1.65,802,6710
20131204,20131213,9,1792.81,1775.32,call,1825,1.8,1.95,1.65,802,6710
20131205,20131213,8,1785.03,1775.32,put,1670,1.075,1.15,1,194,6048
20131205,20131213,8,1785.03,1775.32,put,1670,1.075,1.15,1,194,6048
20131205,20131213,8,1785.03,1775.32,put,1680,1.2,1.3,1.1,93,5115
20131205,20131213,8,1785.03,1775.32,put,1680,1.2,1.3,1.1,93,5115
20131205,20131213,8,1785.03,1775.32,put,1725,2.5,2.6,2.4,3995,10924
20131205,20131213,8,1785.03,1775.32,put,1725,2.5,2.6,2.4,3995,10924
20131205,20131213,8,1785.03,1775.32,put,1750,4.7,4.9,4.5,2529,13339
20131205,20131213,8,1785.03,1775.32,put,1750,4.7,4.9,4.5,2529,13339
20131205,20131213,8,1785.03,1775.32,put,1760,6.25,6.5,6,3161,5254
20131205,20131213,8,1785.03,1775.32,put,1760,6.25,6.5,6,3161,5254
20131205,20131213,8,1785.03,1775.32,put,1770,8.55,8.8,8.3,1991,5261
20131205,20131213,8,1785.03,1775.32,put,1770,8.55,8.8,8.3,1991,5261
20131205,20131213,8,1785.03,1775.32,put,1775,10,10.3,9.7,5122,6249
20131205,20131213,8,1785.03,1775.32,put,1775,10,10.3,9.7,5122,6249
20131205,20131213,8,1785.03,1775.32,call,1800,5.8,6,5.6,3819,9464
20131205,20131213,8,1785.03,1775.32,put,1800,21.6,22.4,20.8,153,5488
20131205,20131213,8,1785.03,1775.32,call,1800,5.8,6,5.6,3819,9464
20131205,20131213,8,1785.03,1775.32,put,1800,21.6,22.4,20.8,153,5488
20131205,20131213,8,1785.03,1775.32,call,1810,2.9,3,2.8,4703,8052
20131205,20131213,8,1785.03,1775.32,call,1810,2.9,3,2.8,4703,8052
20131205,20131213,8,1785.03,1775.32,call,1825,0.925,1.05,0.8,2535,6895
20131205,20131213,8,1785.03,1775.32,call,1825,0.925,1.05,0.8,2535,6895
20131206,20131213,7,1805.09,1775.32,put,1700,0.6,0.65,0.55,20917,8394
20131206,20131213,7,1805.09,1775.32,put,1700,0.6,0.65,0.55,20917,8394
20131206,20131213,7,1805.09,1775.32,put,1710,0.7,0.8,0.6,889,5556
20131206,20131213,7,1805.09,1775.32,put,1710,0.7,0.8,0.6,889,5556
20131206,20131213,7,1805.09,1775.32,put,1725,0.875,0.95,0.8,3951,13839
20131206,20131213,7,1805.09,1775.32,put,1725,0.875,0.95,0.8,3951,13839
20131206,20131213,7,1805.09,1775.32,put,1750,1.4,1.45,1.35,10022,14762
20131206,20131213,7,1805.09,1775.32,put,1750,1.4,1.45,1.35,10022,14762
20131206,20131213,7,1805.09,1775.32,put,1760,1.8,1.85,1.75,7455,7036
20131206,20131213,7,1805.09,1775.32,put,1760,1.8,1.85,1.75,7455,7036
20131206,20131213,7,1805.09,1775.32,put,1770,2.475,2.55,2.4,1533,5719
20131206,20131213,7,1805.09,1775.32,put,1770,2.475,2.55,2.4,1533,5719
20131206,20131213,7,1805.09,1775.32,put,1775,2.875,3,2.75,7189,8275
20131206,20131213,7,1805.09,1775.32,put,1775,2.875,3,2.75,7189,8275
20131206,20131213,7,1805.09,1775.32,call,1785,23.45,24.8,22.1,105,7958
20131206,20131213,7,1805.09,1775.32,put,1785,4.35,4.5,4.2,1670,6728
20131206,20131213,7,1805.09,1775.32,call,1785,23.45,24.8,22.1,105,7958
20131206,20131213,7,1805.09,1775.32,put,1785,4.35,4.5,4.2,1670,6728
20131206,20131213,7,1805.09,1775.32,call,1800,12,12.8,11.2,3848,10679
20131206,20131213,7,1805.09,1775.32,put,1800,8.25,8.5,8,11017,5478
20131206,20131213,7,1805.09,1775.32,call,1800,12,12.8,11.2,3848,10679
20131206,20131213,7,1805.09,1775.32,put,1800,8.25,8.5,8,11017,5478
20131206,20131213,7,1805.09,1775.32,call,1810,6.65,6.9,6.4,1622,9193
20131206,20131213,7,1805.09,1775.32,call,1810,6.65,6.9,6.4,1622,9193
20131206,20131213,7,1805.09,1775.32,call,1820,2.975,3.1,2.85,2024,6071
20131206,20131213,7,1805.09,1775.32,call,1820,2.975,3.1,2.85,2024,6071
20131206,20131213,7,1805.09,1775.32,call,1825,1.875,2,1.75,5766,8873
20131206,20131213,7,1805.09,1775.32,call,1825,1.875,2,1.75,5766,8873
20131209,20131213,4,1808.37,1775.32,put,1700,0.275,0.3,0.25,3326,24530
20131209,20131213,4,1808.37,1775.32,put,1700,0.275,0.3,0.25,3326,24530
20131209,20131213,4,1808.37,1775.32,put,1710,0.325,0.35,0.3,388,6278
20131209,20131213,4,1808.37,1775.32,put,1710,0.325,0.35,0.3,388,6278
20131209,20131213,4,1808.37,1775.32,put,1725,0.325,0.35,0.3,1664,15409
20131209,20131213,4,1808.37,1775.32,put,1725,0.325,0.35,0.3,1664,15409
20131209,20131213,4,1808.37,1775.32,put,1730,0.425,0.5,0.35,617,5957
20131209,20131213,4,1808.37,1775.32,put,1730,0.425,0.5,0.35,617,5957
20131209,20131213,4,1808.37,1775.32,put,1740,0.475,0.55,0.4,2326,7073
20131209,20131213,4,1808.37,1775.32,put,1740,0.475,0.55,0.4,2326,7073
20131209,20131213,4,1808.37,1775.32,put,1750,0.625,0.65,0.6,12444,18832
20131209,20131213,4,1808.37,1775.32,put,1750,0.625,0.65,0.6,12444,18832
20131209,20131213,4,1808.37,1775.32,put,1755,0.6,0.7,0.5,2212,5147
20131209,20131213,4,1808.37,1775.32,put,1755,0.6,0.7,0.5,2212,5147
20131209,20131213,4,1808.37,1775.32,put,1760,0.75,0.85,0.65,3323,10809
20131209,20131213,4,1808.37,1775.32,put,1760,0.75,0.85,0.65,3323,10809
20131209,20131213,4,1808.37,1775.32,put,1770,1,1.05,0.95,2337,6694
20131209,20131213,4,1808.37,1775.32,put,1770,1,1.05,0.95,2337,6694
20131209,20131213,4,1808.37,1775.32,put,1775,1.15,1.3,1,3004,12529
20131209,20131213,4,1808.37,1775.32,put,1775,1.15,1.3,1,3004,12529
20131209,20131213,4,1808.37,1775.32,call,1785,25.65,26.9,24.4,21,7926
20131209,20131213,4,1808.37,1775.32,put,1785,1.925,2.05,1.8,1501,7046
20131209,20131213,4,1808.37,1775.32,call,1785,25.65,26.9,24.4,21,7926
20131209,20131213,4,1808.37,1775.32,put,1785,1.925,2.05,1.8,1501,7046
20131209,20131213,4,1808.37,1775.32,call,1800,13,13.6,12.4,1611,12184
20131209,20131213,4,1808.37,1775.32,put,1800,4.4,4.7,4.1,4977,10934
20131209,20131213,4,1808.37,1775.32,call,1800,13,13.6,12.4,1611,12184
20131209,20131213,4,1808.37,1775.32,put,1800,4.4,4.7,4.1,4977,10934
20131209,20131213,4,1808.37,1775.32,call,1810,6.85,7.2,6.5,3503,9775
20131209,20131213,4,1808.37,1775.32,call,1810,6.85,7.2,6.5,3503,9775
20131209,20131213,4,1808.37,1775.32,call,1820,2.725,2.95,2.5,1481,6538
20131209,20131213,4,1808.37,1775.32,call,1820,2.725,2.95,2.5,1481,6538
20131209,20131213,4,1808.37,1775.32,call,1825,1.55,1.6,1.5,2298,11703
20131209,20131213,4,1808.37,1775.32,call,1825,1.55,1.6,1.5,2298,11703
20131209,20131213,4,1808.37,1775.32,call,1840,0.3,0.4,0.2,4689,5104
20131209,20131213,4,1808.37,1775.32,call,1840,0.3,0.4,0.2,4689,5104
20131210,20131213,3,1802.62,1775.32,put,1700,0.3,0.35,0.25,3340,25674
20131210,20131213,3,1802.62,1775.32,put,1700,0.3,0.35,0.25,3340,25674
20131210,20131213,3,1802.62,1775.32,put,1710,0.3,0.4,0.2,1426,6404
20131210,20131213,3,1802.62,1775.32,put,1710,0.3,0.4,0.2,1426,6404
20131210,20131213,3,1802.62,1775.32,put,1725,0.4,0.45,0.35,2487,16526
20131210,20131213,3,1802.62,1775.32,put,1725,0.4,0.45,0.35,2487,16526
20131210,20131213,3,1802.62,1775.32,put,1730,0.375,0.45,0.3,380,6333
20131210,20131213,3,1802.62,1775.32,put,1730,0.375,0.45,0.3,380,6333
20131210,20131213,3,1802.62,1775.32,put,1740,0.55,0.6,0.5,1444,8512
20131210,20131213,3,1802.62,1775.32,put,1740,0.55,0.6,0.5,1444,8512
20131210,20131213,3,1802.62,1775.32,put,1745,0.625,0.7,0.55,1619,6002
20131210,20131213,3,1802.62,1775.32,put,1745,0.625,0.7,0.55,1619,6002
20131210,20131213,3,1802.62,1775.32,put,1750,0.65,0.7,0.6,2586,23572
20131210,20131213,3,1802.62,1775.32,put,1750,0.65,0.7,0.6,2586,23572
20131210,20131213,3,1802.62,1775.32,put,1755,0.7,0.85,0.55,3530,5909
20131210,20131213,3,1802.62,1775.32,put,1755,0.7,0.85,0.55,3530,5909
20131210,20131213,3,1802.62,1775.32,put,1760,0.75,0.85,0.65,1659,11678
20131210,20131213,3,1802.62,1775.32,put,1760,0.75,0.85,0.65,1659,11678
20131210,20131213,3,1802.62,1775.32,put,1770,1.125,1.15,1.1,3003,7763
20131210,20131213,3,1802.62,1775.32,put,1770,1.125,1.15,1.1,3003,7763
20131210,20131213,3,1802.62,1775.32,put,1775,1.3,1.4,1.2,13578,13847
20131210,20131213,3,1802.62,1775.32,put,1775,1.3,1.4,1.2,13578,13847
20131210,20131213,3,1802.62,1775.32,call,1785,20.2,21.3,19.1,38,7933
20131210,20131213,3,1802.62,1775.32,put,1785,2.175,2.3,2.05,7764,7375
20131210,20131213,3,1802.62,1775.32,call,1785,20.2,21.3,19.1,38,7933
20131210,20131213,3,1802.62,1775.32,put,1785,2.175,2.3,2.05,7764,7375
20131210,20131213,3,1802.62,1775.32,call,1800,8.6,9,8.2,1545,12654
20131210,20131213,3,1802.62,1775.32,put,1800,5.55,5.8,5.3,5219,11912
20131210,20131213,3,1802.62,1775.32,call,1800,8.6,9,8.2,1545,12654
20131210,20131213,3,1802.62,1775.32,put,1800,5.55,5.8,5.3,5219,11912
20131210,20131213,3,1802.62,1775.32,call,1810,3.55,3.7,3.4,4098,9968
20131210,20131213,3,1802.62,1775.32,call,1810,3.55,3.7,3.4,4098,9968
20131210,20131213,3,1802.62,1775.32,call,1820,1.15,1.3,1,2526,6415
20131210,20131213,3,1802.62,1775.32,call,1820,1.15,1.3,1,2526,6415
20131210,20131213,3,1802.62,1775.32,call,1825,0.725,0.8,0.65,12703,11710
20131210,20131213,3,1802.62,1775.32,call,1825,0.725,0.8,0.65,12703,11710
20131210,20131213,3,1802.62,1775.32,call,1830,0.375,0.45,0.3,1593,6413
20131210,20131213,3,1802.62,1775.32,call,1830,0.375,0.45,0.3,1593,6413
20131210,20131213,3,1802.62,1775.32,call,1835,0.3,0.4,0.2,3294,7765
20131210,20131213,3,1802.62,1775.32,call,1835,0.3,0.4,0.2,3294,7765
20131210,20131213,3,1802.62,1775.32,call,1840,0.225,0.3,0.15,1237,7486
20131210,20131213,3,1802.62,1775.32,call,1840,0.225,0.3,0.15,1237,7486
20131211,20131213,2,1782.22,1775.32,put,1670,0.175,0.25,0.1,46,7004
20131211,20131213,2,1782.22,1775.32,put,1670,0.175,0.25,0.1,46,7004
20131211,20131213,2,1782.22,1775.32,put,1675,0.225,0.25,0.2,567,5664
20131211,20131213,2,1782.22,1775.32,put,1675,0.225,0.25,0.2,567,5664
20131211,20131213,2,1782.22,1775.32,put,1680,0.275,0.35,0.2,155,6269
20131211,20131213,2,1782.22,1775.32,put,1680,0.275,0.35,0.2,155,6269
20131211,20131213,2,1782.22,1775.32,put,1700,0.35,0.45,0.25,4089,25727
20131211,20131213,2,1782.22,1775.32,put,1700,0.35,0.45,0.25,4089,25727
20131211,20131213,2,1782.22,1775.32,put,1710,0.5,0.6,0.4,417,6759
20131211,20131213,2,1782.22,1775.32,put,1710,0.5,0.6,0.4,417,6759
20131211,20131213,2,1782.22,1775.32,put,1725,0.625,0.7,0.55,4006,16656
20131211,20131213,2,1782.22,1775.32,put,1725,0.625,0.7,0.55,4006,16656
20131211,20131213,2,1782.22,1775.32,put,1730,0.775,0.9,0.65,1179,6589
20131211,20131213,2,1782.22,1775.32,put,1730,0.775,0.9,0.65,1179,6589
20131211,20131213,2,1782.22,1775.32,put,1740,1.125,1.2,1.05,4798,9488
20131211,20131213,2,1782.22,1775.32,put,1740,1.125,1.2,1.05,4798,9488
20131211,20131213,2,1782.22,1775.32,put,1745,1.275,1.45,1.1,2878,7220
20131211,20131213,2,1782.22,1775.32,put,1745,1.275,1.45,1.1,2878,7220
20131211,20131213,2,1782.22,1775.32,put,1750,1.625,1.7,1.55,9573,23687
20131211,20131213,2,1782.22,1775.32,put,1750,1.625,1.7,1.55,9573,23687
20131211,20131213,2,1782.22,1775.32,put,1755,1.85,2.05,1.65,9847,6421
20131211,20131213,2,1782.22,1775.32,put,1755,1.85,2.05,1.65,9847,6421
20131211,20131213,2,1782.22,1775.32,put,1760,2.4,2.6,2.2,14658,12418
20131211,20131213,2,1782.22,1775.32,put,1760,2.4,2.6,2.2,14658,12418
20131211,20131213,2,1782.22,1775.32,put,1765,3.075,3.3,2.85,3401,5558
20131211,20131213,2,1782.22,1775.32,put,1765,3.075,3.3,2.85,3401,5558
20131211,20131213,2,1782.22,1775.32,put,1770,4,4.3,3.7,6320,9966
20131211,20131213,2,1782.22,1775.32,put,1770,4,4.3,3.7,6320,9966
20131211,20131213,2,1782.22,1775.32,put,1775,5.3,5.7,4.9,9932,15231
20131211,20131213,2,1782.22,1775.32,put,1775,5.3,5.7,4.9,9932,15231
20131211,20131213,2,1782.22,1775.32,put,1780,7,7.4,6.6,6641,5162
20131211,20131213,2,1782.22,1775.32,put,1780,7,7.4,6.6,6641,5162
20131211,20131213,2,1782.22,1775.32,call,1785,5.15,5.5,4.8,1791,7934
20131211,20131213,2,1782.22,1775.32,put,1785,9.3,9.7,8.9,4123,6075
20131211,20131213,2,1782.22,1775.32,call,1785,5.15,5.5,4.8,1791,7934
20131211,20131213,2,1782.22,1775.32,put,1785,9.3,9.7,8.9,4123,6075
20131211,20131213,2,1782.22,1775.32,call,1800,1.1,1.2,1,8653,12816
20131211,20131213,2,1782.22,1775.32,put,1800,20.15,22.5,17.8,5420,14088
20131211,20131213,2,1782.22,1775.32,call,1800,1.1,1.2,1,8653,12816
20131211,20131213,2,1782.22,1775.32,put,1800,20.15,22.5,17.8,5420,14088
20131211,20131213,2,1782.22,1775.32,call,1810,0.325,0.45,0.2,6429,9756
20131211,20131213,2,1782.22,1775.32,call,1810,0.325,0.45,0.2,6429,9756
20131211,20131213,2,1782.22,1775.32,call,1820,0.225,0.3,0.15,5930,7388
20131211,20131213,2,1782.22,1775.32,call,1820,0.225,0.3,0.15,5930,7388
20131211,20131213,2,1782.22,1775.32,call,1825,0.125,0.15,0.1,9036,20297
20131211,20131213,2,1782.22,1775.32,call,1825,0.125,0.15,0.1,9036,20297
20131211,20131213,2,1782.22,1775.32,call,1830,0.125,0.15,0.1,8252,6845
20131211,20131213,2,1782.22,1775.32,call,1830,0.125,0.15,0.1,8252,6845
20131211,20131213,2,1782.22,1775.32,call,1835,0.1,0.15,0.05,2783,8399
20131211,20131213,2,1782.22,1775.32,call,1835,0.1,0.15,0.05,2783,8399
20131211,20131213,2,1782.22,1775.32,call,1840,0.075,0.1,0.05,2629,7638
20131211,20131213,2,1782.22,1775.32,call,1840,0.075,0.1,0.05,2629,7638
20131211,20131227,16,1782.22,1841.4,put,1725,5.9,6.2,5.6,216,5194
20131211,20131227,16,1782.22,1841.4,put,1725,5.9,6.2,5.6,216,5194
20131212,20131227,15,1775.5,1841.4,put,1725,6.35,6.5,6.2,801,5158
20131212,20131227,15,1775.5,1841.4,put,1725,6.35,6.5,6.2,801,5158
20131213,20131227,14,1775.32,1841.4,put,1725,6.55,6.8,6.3,98,5947
20131213,20131227,14,1775.32,1841.4,put,1725,6.55,6.8,6.3,98,5947
20131216,20131227,11,1786.54,1841.4,put,1700,2.625,2.7,2.55,1602,9115
20131216,20131227,11,1786.54,1841.4,put,1700,2.625,2.7,2.55,1602,9115
20131216,20131227,11,1786.54,1841.4,put,1725,4.25,4.4,4.1,3609,5923
20131216,20131227,11,1786.54,1841.4,put,1725,4.25,4.4,4.1,3609,5923
20131216,20131227,11,1786.54,1841.4,put,1750,7.4,7.6,7.2,213,6259
20131216,20131227,11,1786.54,1841.4,put,1750,7.4,7.6,7.2,213,6259
20131217,20131227,10,1781,1841.4,put,1700,2.475,2.65,2.3,1693,10109
20131217,20131227,10,1781,1841.4,put,1700,2.475,2.65,2.3,1693,10109
20131217,20131227,10,1781,1841.4,put,1725,4.35,4.6,4.1,1481,5729
20131217,20131227,10,1781,1841.4,put,1725,4.35,4.6,4.1,1481,5729
20131217,20131227,10,1781,1841.4,put,1750,8.4,8.8,8,662,6295
20131217,20131227,10,1781,1841.4,put,1750,8.4,8.8,8,662,6295
20131218,20131227,9,1810.65,1841.4,put,1700,0.625,0.75,0.5,2769,9857
20131218,20131227,9,1810.65,1841.4,put,1700,0.625,0.75,0.5,2769,9857
20131218,20131227,9,1810.65,1841.4,put,1725,0.875,1.05,0.7,7362,5047
20131218,20131227,9,1810.65,1841.4,put,1725,0.875,1.05,0.7,7362,5047
20131218,20131227,9,1810.65,1841.4,put,1750,1.425,1.5,1.35,6538,6105
20131218,20131227,9,1810.65,1841.4,put,1750,1.425,1.5,1.35,6538,6105
20131218,20131227,9,1810.65,1841.4,call,1910,0.225,0.35,0.1,0,5023
20131218,20131227,9,1810.65,1841.4,call,1910,0.225,0.35,0.1,0,5023
20131219,20131227,8,1809.6,1841.4,put,1700,0.725,0.8,0.65,5394,10601
20131219,20131227,8,1809.6,1841.4,put,1700,0.725,0.8,0.65,5394,10601
20131219,20131227,8,1809.6,1841.4,put,1725,0.925,1.05,0.8,8185,8185
20131219,20131227,8,1809.6,1841.4,put,1725,0.925,1.05,0.8,8185,8185
20131219,20131227,8,1809.6,1841.4,put,1750,1.4,1.55,1.25,6329,7133
20131219,20131227,8,1809.6,1841.4,put,1750,1.4,1.55,1.25,6329,7133
20131219,20131227,8,1809.6,1841.4,call,1810,9.55,9.8,9.3,2650,6262
20131219,20131227,8,1809.6,1841.4,call,1810,9.55,9.8,9.3,2650,6262
20131219,20131227,8,1809.6,1841.4,call,1825,3.6,3.9,3.3,4044,5081
20131219,20131227,8,1809.6,1841.4,call,1825,3.6,3.9,3.3,4044,5081
20131219,20131227,8,1809.6,1841.4,call,1830,2.575,2.75,2.4,5592,10251
20131219,20131227,8,1809.6,1841.4,call,1830,2.575,2.75,2.4,5592,10251
20131219,20131227,8,1809.6,1841.4,call,1840,1.2,1.4,1,1818,8267
20131219,20131227,8,1809.6,1841.4,call,1840,1.2,1.4,1,1818,8267
20131219,20131227,8,1809.6,1841.4,call,1850,0.65,0.85,0.45,3277,10988
20131219,20131227,8,1809.6,1841.4,call,1850,0.65,0.85,0.45,3277,10988
20131219,20131227,8,1809.6,1841.4,call,1870,0.275,0.4,0.15,423,5159
20131219,20131227,8,1809.6,1841.4,call,1870,0.275,0.4,0.15,423,5159
20131219,20131227,8,1809.6,1841.4,call,1910,0.1,0.15,0.05,505,5023
20131219,20131227,8,1809.6,1841.4,call,1910,0.1,0.15,0.05,505,5023
20131220,20131227,7,1818.32,1841.4,put,1700,0.85,0.95,0.75,3949,14768
20131220,20131227,7,1818.32,1841.4,put,1700,0.85,0.95,0.75,3949,14768
20131220,20131227,7,1818.32,1841.4,put,1725,0.975,1.2,0.75,8923,11945
20131220,20131227,7,1818.32,1841.4,put,1725,0.975,1.2,0.75,8923,11945
20131220,20131227,7,1818.32,1841.4,put,1750,1.1,1.4,0.8,3818,11546
20131220,20131227,7,1818.32,1841.4,put,1750,1.1,1.4,0.8,3818,11546
20131220,20131227,7,1818.32,1841.4,put,1755,1.05,1.25,0.85,1010,7746
20131220,20131227,7,1818.32,1841.4,put,1755,1.05,1.25,0.85,1010,7746
20131220,20131227,7,1818.32,1841.4,put,1765,1.2,1.5,0.9,1694,5858
20131220,20131227,7,1818.32,1841.4,put,1765,1.2,1.5,0.9,1694,5858
20131220,20131227,7,1818.32,1841.4,put,1775,1.525,1.6,1.45,3185,5315
20131220,20131227,7,1818.32,1841.4,put,1775,1.525,1.6,1.45,3185,5315
20131220,20131227,7,1818.32,1841.4,call,1810,15.4,16.6,14.2,2086,7275
20131220,20131227,7,1818.32,1841.4,call,1810,15.4,16.6,14.2,2086,7275
20131220,20131227,7,1818.32,1841.4,call,1825,6.05,6.7,5.4,5793,6890
20131220,20131227,7,1818.32,1841.4,call,1825,6.05,6.7,5.4,5793,6890
20131220,20131227,7,1818.32,1841.4,call,1830,4.05,4.6,3.5,11595,14471
20131220,20131227,7,1818.32,1841.4,call,1830,4.05,4.6,3.5,11595,14471
20131220,20131227,7,1818.32,1841.4,call,1835,2.575,3,2.15,3996,8949
20131220,20131227,7,1818.32,1841.4,call,1835,2.575,3,2.15,3996,8949
20131220,20131227,7,1818.32,1841.4,call,1840,1.675,2,1.35,8952,9236
20131220,20131227,7,1818.32,1841.4,call,1840,1.675,2,1.35,8952,9236
20131220,20131227,7,1818.32,1841.4,call,1850,0.675,0.9,0.45,13160,13571
20131220,20131227,7,1818.32,1841.4,call,1850,0.675,0.9,0.45,13160,13571
20131220,20131227,7,1818.32,1841.4,call,1870,0.425,0.5,0.35,2173,5372
20131220,20131227,7,1818.32,1841.4,call,1870,0.425,0.5,0.35,2173,5372
20131220,20131227,7,1818.32,1841.4,call,1900,0.225,0.25,0.2,1281,9083
20131220,20131227,7,1818.32,1841.4,call,1900,0.225,0.25,0.2,1281,9083
20131220,20131227,7,1818.32,1841.4,call,1910,0.15,0.2,0.1,244,5118
20131220,20131227,7,1818.32,1841.4,call,1910,0.15,0.2,0.1,244,5118
20131223,20131227,4,1827.99,1841.4,put,1725,0.35,0.45,0.25,1406,15040
20131223,20131227,4,1827.99,1841.4,put,1725,0.35,0.45,0.25,1406,15040
20131223,20131227,4,1827.99,1841.4,put,1750,0.425,0.45,0.4,1511,13738
20131223,20131227,4,1827.99,1841.4,put,1750,0.425,0.45,0.4,1511,13738
20131223,20131227,4,1827.99,1841.4,put,1755,0.45,0.55,0.35,422,5271
20131223,20131227,4,1827.99,1841.4,put,1755,0.45,0.55,0.35,422,5271
20131223,20131227,4,1827.99,1841.4,put,1765,0.5,0.6,0.4,259,6747
20131223,20131227,4,1827.99,1841.4,put,1765,0.5,0.6,0.4,259,6747
20131223,20131227,4,1827.99,1841.4,put,1775,0.575,0.7,0.45,4819,6457
20131223,20131227,4,1827.99,1841.4,put,1775,0.575,0.7,0.45,4819,6457
20131223,20131227,4,1827.99,1841.4,put,1800,0.875,1.05,0.7,3135,6204
20131223,20131227,4,1827.99,1841.4,put,1800,0.875,1.05,0.7,3135,6204
20131223,20131227,4,1827.99,1841.4,call,1810,20.45,22.2,18.7,135,6888
20131223,20131227,4,1827.99,1841.4,call,1810,20.45,22.2,18.7,135,6888
20131223,20131227,4,1827.99,1841.4,put,1815,1.95,2.1,1.8,1467,8336
20131223,20131227,4,1827.99,1841.4,put,1815,1.95,2.1,1.8,1467,8336
20131223,20131227,4,1827.99,1841.4,call,1825,8.15,9,7.3,1423,5404
20131223,20131227,4,1827.99,1841.4,call,1825,8.15,9,7.3,1423,5404
20131223,20131227,4,1827.99,1841.4,call,1830,5.4,5.9,4.9,4565,17947
20131223,20131227,4,1827.99,1841.4,call,1830,5.4,5.9,4.9,4565,17947
20131223,20131227,4,1827.99,1841.4,call,1835,3.05,3.2,2.9,2786,5569
20131223,20131227,4,1827.99,1841.4,call,1835,3.05,3.2,2.9,2786,5569
20131223,20131227,4,1827.99,1841.4,call,1840,1.8,2.05,1.55,5787,11062
20131223,20131227,4,1827.99,1841.4,call,1840,1.8,2.05,1.55,5787,11062
20131223,20131227,4,1827.99,1841.4,call,1845,1,1.15,0.85,4593,5058
20131223,20131227,4,1827.99,1841.4,call,1845,1,1.15,0.85,4593,5058
20131223,20131227,4,1827.99,1841.4,call,1850,0.575,0.65,0.5,10763,22939
20131223,20131227,4,1827.99,1841.4,call,1850,0.575,0.65,0.5,10763,22939
20131223,20131227,4,1827.99,1841.4,call,1870,0.15,0.25,0.05,25958,6815
20131223,20131227,4,1827.99,1841.4,call,1870,0.15,0.25,0.05,25958,6815
20131223,20131227,4,1827.99,1841.4,call,1880,0.125,0.2,0.05,816,7980
20131223,20131227,4,1827.99,1841.4,call,1880,0.125,0.2,0.05,816,7980
20131223,20131227,4,1827.99,1841.4,call,1900,0.1,0.15,0.05,258,10288
20131223,20131227,4,1827.99,1841.4,call,1900,0.1,0.15,0.05,258,10288
20131223,20131227,4,1827.99,1841.4,call,1910,0.075,0.1,0.05,344,5228
20131223,20131227,4,1827.99,1841.4,call,1910,0.075,0.1,0.05,344,5228
20131224,20131227,3,1833.32,1841.4,put,1725,0.175,0.2,0.15,1671,14062
20131224,20131227,3,1833.32,1841.4,put,1725,0.175,0.2,0.15,1671,14062
20131224,20131227,3,1833.32,1841.4,put,1750,0.15,0.2,0.1,2019,14483
20131224,20131227,3,1833.32,1841.4,put,1750,0.15,0.2,0.1,2019,14483
20131224,20131227,3,1833.32,1841.4,put,1755,0.2,0.35,0.05,503,5489
20131224,20131227,3,1833.32,1841.4,put,1755,0.2,0.35,0.05,503,5489
20131224,20131227,3,1833.32,1841.4,put,1765,0.175,0.3,0.05,676,6792
20131224,20131227,3,1833.32,1841.4,put,1765,0.175,0.3,0.05,676,6792
20131224,20131227,3,1833.32,1841.4,put,1775,0.175,0.25,0.1,640,8271
20131224,20131227,3,1833.32,1841.4,put,1775,0.175,0.25,0.1,640,8271
20131224,20131227,3,1833.32,1841.4,put,1795,0.35,0.4,0.3,760,6231
20131224,20131227,3,1833.32,1841.4,put,1795,0.35,0.4,0.3,760,6231
20131224,20131227,3,1833.32,1841.4,put,1800,0.425,0.5,0.35,1425,7391
20131224,20131227,3,1833.32,1841.4,put,1800,0.425,0.5,0.35,1425,7391
20131224,20131227,3,1833.32,1841.4,call,1810,24.9,26.9,22.9,1244,6281
20131224,20131227,3,1833.32,1841.4,put,1810,0.45,0.5,0.4,3106,6174
20131224,20131227,3,1833.32,1841.4,call,1810,24.9,26.9,22.9,1244,6281
20131224,20131227,3,1833.32,1841.4,put,1810,0.45,0.5,0.4,3106,6174
20131224,20131227,3,1833.32,1841.4,put,1815,0.675,0.8,0.55,1199,8113
20131224,20131227,3,1833.32,1841.4,put,1815,0.675,0.8,0.55,1199,8113
20131224,20131227,3,1833.32,1841.4,call,1830,7.5,8,7,14593,17043
20131224,20131227,3,1833.32,1841.4,call,1830,7.5,8,7,14593,17043
20131224,20131227,3,1833.32,1841.4,call,1835,4.65,4.9,4.4,4111,6075
20131224,20131227,3,1833.32,1841.4,call,1835,4.65,4.9,4.4,4111,6075
20131224,20131227,3,1833.32,1841.4,call,1840,2.625,3,2.25,15718,11516
20131224,20131227,3,1833.32,1841.4,call,1840,2.625,3,2.25,15718,11516
20131224,20131227,3,1833.32,1841.4,call,1845,1.325,1.6,1.05,4521,5426
20131224,20131227,3,1833.32,1841.4,call,1845,1.325,1.6,1.05,4521,5426
20131224,20131227,3,1833.32,1841.4,call,1850,0.6,0.7,0.5,8533,29582
20131224,20131227,3,1833.32,1841.4,call,1850,0.6,0.7,0.5,8533,29582
20131224,20131227,3,1833.32,1841.4,call,1860,0.25,0.3,0.2,1050,29115
20131224,20131227,3,1833.32,1841.4,call,1860,0.25,0.3,0.2,1050,29115
20131224,20131227,3,1833.32,1841.4,call,1870,0.225,0.35,0.1,657,29162
20131224,20131227,3,1833.32,1841.4,call,1870,0.225,0.35,0.1,657,29162
20131224,20131227,3,1833.32,1841.4,call,1880,0.125,0.15,0.1,187,8483
20131224,20131227,3,1833.32,1841.4,call,1880,0.125,0.15,0.1,187,8483
20131224,20131227,3,1833.32,1841.4,call,1900,0.075,0.1,0.05,825,10203
20131224,20131227,3,1833.32,1841.4,call,1900,0.075,0.1,0.05,825,10203
20131224,20131227,3,1833.32,1841.4,call,1910,0.075,0.1,0.05,346,5493
20131224,20131227,3,1833.32,1841.4,call,1910,0.075,0.1,0.05,346,5493
20131224,20131227,3,1833.32,1841.4,call,1950,0.025,0.05,0,0,9652
20131224,20131227,3,1833.32,1841.4,call,1950,0.025,0.05,0,0,9652
20131212,20131231,19,1775.5,1848.36,put,1675,3.075,3.5,2.65,400,12343
20131212,20131231,19,1775.5,1848.36,put,1675,3.075,3.5,2.65,400,12343
20131212,20131231,19,1775.5,1848.36,call,1700,79,80.2,77.8,0,13996
20131212,20131231,19,1775.5,1848.36,put,1700,4.65,5.1,4.2,1112,24547
20131212,20131231,19,1775.5,1848.36,call,1700,79,80.2,77.8,0,13996
20131212,20131231,19,1775.5,1848.36,put,1700,4.65,5.1,4.2,1112,24547
20131212,20131231,19,1775.5,1848.36,put,1710,5.55,6,5.1,208,33356
20131212,20131231,19,1775.5,1848.36,put,1710,5.55,6,5.1,208,33356
20131212,20131231,19,1775.5,1848.36,put,1715,6.1,6.6,5.6,126,5010
20131212,20131231,19,1775.5,1848.36,put,1715,6.1,6.6,5.6,126,5010
20131212,20131231,19,1775.5,1848.36,put,1725,7.55,7.9,7.2,800,33561
20131212,20131231,19,1775.5,1848.36,put,1725,7.55,7.9,7.2,800,33561
20131212,20131231,19,1775.5,1848.36,put,1740,10.2,10.6,9.8,127,5099
20131212,20131231,19,1775.5,1848.36,put,1740,10.2,10.6,9.8,127,5099
20131212,20131231,19,1775.5,1848.36,call,1750,36.85,37.8,35.9,0,19471
20131212,20131231,19,1775.5,1848.36,put,1750,12.55,13,12.1,1334,32687
20131212,20131231,19,1775.5,1848.36,call,1750,36.85,37.8,35.9,0,19471
20131212,20131231,19,1775.5,1848.36,put,1750,12.55,13,12.1,1334,32687
20131212,20131231,19,1775.5,1848.36,call,1775,20.35,20.9,19.8,1101,9484
20131212,20131231,19,1775.5,1848.36,put,1775,21.05,21.5,20.6,382,14433
20131212,20131231,19,1775.5,1848.36,call,1775,20.35,20.9,19.8,1101,9484
20131212,20131231,19,1775.5,1848.36,put,1775,21.05,21.5,20.6,382,14433
20131212,20131231,19,1775.5,1848.36,call,1780,17.6,18.1,17.1,1268,5905
20131212,20131231,19,1775.5,1848.36,call,1780,17.6,18.1,17.1,1268,5905
20131212,20131231,19,1775.5,1848.36,call,1800,8.85,9.3,8.4,3618,37126
20131212,20131231,19,1775.5,1848.36,put,1800,34.5,35.6,33.4,1951,19828
20131212,20131231,19,1775.5,1848.36,call,1800,8.85,9.3,8.4,3618,37126
20131212,20131231,19,1775.5,1848.36,put,1800,34.5,35.6,33.4,1951,19828
20131212,20131231,19,1775.5,1848.36,call,1825,2.975,3.4,2.55,659,12950
20131212,20131231,19,1775.5,1848.36,call,1825,2.975,3.4,2.55,659,12950
20131212,20131231,19,1775.5,1848.36,call,1830,2.3,2.75,1.85,1665,5549
20131212,20131231,19,1775.5,1848.36,call,1830,2.3,2.75,1.85,1665,5549
20131212,20131231,19,1775.5,1848.36,call,1835,1.775,2.2,1.35,404,11827
20131212,20131231,19,1775.5,1848.36,call,1835,1.775,2.2,1.35,404,11827
20131212,20131231,19,1775.5,1848.36,call,1840,1.35,1.75,0.95,2545,33152
20131212,20131231,19,1775.5,1848.36,call,1840,1.35,1.75,0.95,2545,33152
20131212,20131231,19,1775.5,1848.36,call,1850,0.925,1.35,0.5,119,30943
20131212,20131231,19,1775.5,1848.36,call,1850,0.925,1.35,0.5,119,30943
20131212,20131231,19,1775.5,1848.36,call,1860,0.575,1,0.15,3200,9292
20131212,20131231,19,1775.5,1848.36,call,1860,0.575,1,0.15,3200,9292
20131212,20131231,19,1775.5,1848.36,call,1865,0.475,0.9,0.05,15,10343
20131212,20131231,19,1775.5,1848.36,call,1865,0.475,0.9,0.05,15,10343
20131212,20131231,19,1775.5,1848.36,call,1875,0.425,0.75,0.1,2205,51551
20131212,20131231,19,1775.5,1848.36,call,1875,0.425,0.75,0.1,2205,51551
20131213,20131231,18,1775.32,1848.36,put,1675,3.075,3.5,2.65,4527,12443
20131213,20131231,18,1775.32,1848.36,put,1675,3.075,3.5,2.65,4527,12443
20131213,20131231,18,1775.32,1848.36,call,1700,79,80.2,77.8,10,13996
20131213,20131231,18,1775.32,1848.36,put,1700,4.8,5.1,4.5,1771,24647
20131213,20131231,18,1775.32,1848.36,call,1700,79,80.2,77.8,10,13996
20131213,20131231,18,1775.32,1848.36,put,1700,4.8,5.1,4.5,1771,24647
20131213,20131231,18,1775.32,1848.36,put,1710,5.55,6,5.1,1150,33424
20131213,20131231,18,1775.32,1848.36,put,1710,5.55,6,5.1,1150,33424
20131213,20131231,18,1775.32,1848.36,put,1715,6.1,6.6,5.6,855,5119
20131213,20131231,18,1775.32,1848.36,put,1715,6.1,6.6,5.6,855,5119
20131213,20131231,18,1775.32,1848.36,put,1725,7.6,7.9,7.3,2211,33761
20131213,20131231,18,1775.32,1848.36,put,1725,7.6,7.9,7.3,2211,33761
20131213,20131231,18,1775.32,1848.36,put,1740,10.3,10.7,9.9,461,5220
20131213,20131231,18,1775.32,1848.36,put,1740,10.3,10.7,9.9,461,5220
20131213,20131231,18,1775.32,1848.36,call,1750,37.05,37.9,36.2,13,19471
20131213,20131231,18,1775.32,1848.36,put,1750,12.75,13.2,12.3,215,32835
20131213,20131231,18,1775.32,1848.36,call,1750,37.05,37.9,36.2,13,19471
20131213,20131231,18,1775.32,1848.36,put,1750,12.75,13.2,12.3,215,32835
20131213,20131231,18,1775.32,1848.36,call,1775,20.55,21.3,19.8,1562,8585
20131213,20131231,18,1775.32,1848.36,put,1775,21.3,21.9,20.7,6701,14496
20131213,20131231,18,1775.32,1848.36,call,1775,20.55,21.3,19.8,1562,8585
20131213,20131231,18,1775.32,1848.36,put,1775,21.3,21.9,20.7,6701,14496
20131213,20131231,18,1775.32,1848.36,call,1780,17.9,18.6,17.2,6,6813
20131213,20131231,18,1775.32,1848.36,call,1780,17.9,18.6,17.2,6,6813
20131213,20131231,18,1775.32,1848.36,call,1800,8.95,9.3,8.6,4808,37995
20131213,20131231,18,1775.32,1848.36,put,1800,34.45,35.5,33.4,776,19450
20131213,20131231,18,1775.32,1848.36,call,1800,8.95,9.3,8.6,4808,37995
20131213,20131231,18,1775.32,1848.36,put,1800,34.45,35.5,33.4,776,19450
20131213,20131231,18,1775.32,1848.36,call,1825,3.075,3.5,2.65,611,12930
20131213,20131231,18,1775.32,1848.36,call,1825,3.075,3.5,2.65,611,12930
20131213,20131231,18,1775.32,1848.36,call,1835,1.875,2.3,1.45,35,11777
20131213,20131231,18,1775.32,1848.36,call,1835,1.875,2.3,1.45,35,11777
20131213,20131231,18,1775.32,1848.36,call,1840,1.35,1.6,1.1,1846,33567
20131213,20131231,18,1775.32,1848.36,call,1840,1.35,1.6,1.1,1846,33567
20131213,20131231,18,1775.32,1848.36,call,1850,0.925,1.3,0.55,2098,30937
20131213,20131231,18,1775.32,1848.36,call,1850,0.925,1.3,0.55,2098,30937
20131213,20131231,18,1775.32,1848.36,call,1860,0.6,1,0.2,215,11237
20131213,20131231,18,1775.32,1848.36,call,1860,0.6,1,0.2,215,11237
20131213,20131231,18,1775.32,1848.36,call,1865,0.5,0.9,0.1,15,10342
20131213,20131231,18,1775.32,1848.36,call,1865,0.5,0.9,0.1,15,10342
20131213,20131231,18,1775.32,1848.36,call,1875,0.425,0.7,0.15,1281,49351
20131213,20131231,18,1775.32,1848.36,call,1875,0.425,0.7,0.15,1281,49351
20131216,20131231,15,1786.54,1848.36,put,1675,2.275,2.7,1.85,70,15142
20131216,20131231,15,1786.54,1848.36,put,1675,2.275,2.7,1.85,70,15142
20131216,20131231,15,1786.54,1848.36,call,1700,89.35,90.9,87.8,0,13987
20131216,20131231,15,1786.54,1848.36,put,1700,3.275,3.8,2.75,403,24470
20131216,20131231,15,1786.54,1848.36,call,1700,89.35,90.9,87.8,0,13987
20131216,20131231,15,1786.54,1848.36,put,1700,3.275,3.8,2.75,403,24470
20131216,20131231,15,1786.54,1848.36,put,1710,3.9,4.5,3.3,1992,33424
20131216,20131231,15,1786.54,1848.36,put,1710,3.9,4.5,3.3,1992,33424
20131216,20131231,15,1786.54,1848.36,put,1725,5.3,5.9,4.7,60,33322
20131216,20131231,15,1786.54,1848.36,put,1725,5.3,5.9,4.7,60,33322
20131216,20131231,15,1786.54,1848.36,put,1735,6.45,7,5.9,1,12862
20131216,20131231,15,1786.54,1848.36,put,1735,6.45,7,5.9,1,12862
20131216,20131231,15,1786.54,1848.36,put,1740,7.3,7.9,6.7,2503,5279
20131216,20131231,15,1786.54,1848.36,put,1740,7.3,7.9,6.7,2503,5279
20131216,20131231,15,1786.54,1848.36,call,1750,45.1,46.4,43.8,0,19462
20131216,20131231,15,1786.54,1848.36,put,1750,9.05,9.7,8.4,458,32640
20131216,20131231,15,1786.54,1848.36,call,1750,45.1,46.4,43.8,0,19462
20131216,20131231,15,1786.54,1848.36,put,1750,9.05,9.7,8.4,458,32640
20131216,20131231,15,1786.54,1848.36,call,1775,26.3,27.1,25.5,502,8484
20131216,20131231,15,1786.54,1848.36,put,1775,15.95,16.5,15.4,2662,17021
20131216,20131231,15,1786.54,1848.36,call,1775,26.3,27.1,25.5,502,8484
20131216,20131231,15,1786.54,1848.36,put,1775,15.95,16.5,15.4,2662,17021
20131216,20131231,15,1786.54,1848.36,call,1780,23.2,23.9,22.5,5,6819
20131216,20131231,15,1786.54,1848.36,put,1780,17.45,18.3,16.6,411,9330
20131216,20131231,15,1786.54,1848.36,call,1780,23.2,23.9,22.5,5,6819
20131216,20131231,15,1786.54,1848.36,put,1780,17.45,18.3,16.6,411,9330
20131216,20131231,15,1786.54,1848.36,call,1800,12.5,13.1,11.9,6458,39418
20131216,20131231,15,1786.54,1848.36,put,1800,26.65,27.8,25.5,5243,19850
20131216,20131231,15,1786.54,1848.36,call,1800,12.5,13.1,11.9,6458,39418
20131216,20131231,15,1786.54,1848.36,put,1800,26.65,27.8,25.5,5243,19850
20131216,20131231,15,1786.54,1848.36,call,1820,5.55,6,5.1,30,6021
20131216,20131231,15,1786.54,1848.36,call,1820,5.55,6,5.1,30,6021
20131216,20131231,15,1786.54,1848.36,call,1825,4.45,5,3.9,215,12989
20131216,20131231,15,1786.54,1848.36,call,1825,4.45,5,3.9,215,12989
20131216,20131231,15,1786.54,1848.36,call,1830,3.4,3.9,2.9,2789,5029
20131216,20131231,15,1786.54,1848.36,call,1830,3.4,3.9,2.9,2789,5029
20131216,20131231,15,1786.54,1848.36,call,1835,2.575,3.1,2.05,14,11764
20131216,20131231,15,1786.54,1848.36,call,1835,2.575,3.1,2.05,14,11764
20131216,20131231,15,1786.54,1848.36,call,1840,1.95,2.2,1.7,93,33638
20131216,20131231,15,1786.54,1848.36,call,1840,1.95,2.2,1.7,93,33638
20131216,20131231,15,1786.54,1848.36,call,1850,1.25,1.65,0.85,1115,30876
20131216,20131231,15,1786.54,1848.36,call,1850,1.25,1.65,0.85,1115,30876
20131216,20131231,15,1786.54,1848.36,call,1860,0.6,0.85,0.35,250,11032
20131216,20131231,15,1786.54,1848.36,call,1860,0.6,0.85,0.35,250,11032
20131216,20131231,15,1786.54,1848.36,call,1865,0.575,1.05,0.1,20,10332
20131216,20131231,15,1786.54,1848.36,call,1865,0.575,1.05,0.1,20,10332
20131216,20131231,15,1786.54,1848.36,call,1875,0.325,0.55,0.1,33,49151
20131216,20131231,15,1786.54,1848.36,call,1875,0.325,0.55,0.1,33,49151
20131216,20131231,15,1786.54,1848.36,call,1900,0.125,0.25,0,52,41331
20131216,20131231,15,1786.54,1848.36,call,1900,0.125,0.25,0,52,41331
20131217,20131231,14,1781,1848.36,put,1675,2,2.25,1.75,974,15143
20131217,20131231,14,1781,1848.36,put,1675,2,2.25,1.75,974,15143
20131217,20131231,14,1781,1848.36,call,1700,82.2,83.7,80.7,0,13987
20131217,20131231,14,1781,1848.36,put,1700,3.425,4,2.85,1429,24670
20131217,20131231,14,1781,1848.36,call,1700,82.2,83.7,80.7,0,13987
20131217,20131231,14,1781,1848.36,put,1700,3.425,4,2.85,1429,24670
20131217,20131231,14,1781,1848.36,put,1710,4.1,4.7,3.5,58,34882
20131217,20131231,14,1781,1848.36,put,1710,4.1,4.7,3.5,58,34882
20131217,20131231,14,1781,1848.36,put,1725,5.65,6.2,5.1,5040,33372
20131217,20131231,14,1781,1848.36,put,1725,5.65,6.2,5.1,5040,33372
20131217,20131231,14,1781,1848.36,put,1735,7.3,7.8,6.8,300,12846
20131217,20131231,14,1781,1848.36,put,1735,7.3,7.8,6.8,300,12846
20131217,20131231,14,1781,1848.36,put,1740,8.15,8.6,7.7,750,5271
20131217,20131231,14,1781,1848.36,put,1740,8.15,8.6,7.7,750,5271
20131217,20131231,14,1781,1848.36,call,1750,39,40.2,37.8,2362,19462
20131217,20131231,14,1781,1848.36,put,1750,10.25,10.8,9.7,1172,32452
20131217,20131231,14,1781,1848.36,call,1750,39,40.2,37.8,2362,19462
20131217,20131231,14,1781,1848.36,put,1750,10.25,10.8,9.7,1172,32452
20131217,20131231,14,1781,1848.36,call,1775,21.5,22.2,20.8,150,8286
20131217,20131231,14,1781,1848.36,put,1775,18.05,18.7,17.4,4418,18517
20131217,20131231,14,1781,1848.36,call,1775,21.5,22.2,20.8,150,8286
20131217,20131231,14,1781,1848.36,put,1775,18.05,18.7,17.4,4418,18517
20131217,20131231,14,1781,1848.36,call,1780,18.7,19.3,18.1,951,6822
20131217,20131231,14,1781,1848.36,put,1780,20.25,21,19.5,960,9339
20131217,20131231,14,1781,1848.36,call,1780,18.7,19.3,18.1,951,6822
20131217,20131231,14,1781,1848.36,put,1780,20.25,21,19.5,960,9339
20131217,20131231,14,1781,1848.36,call,1800,9.45,10,8.9,3422,41611
20131217,20131231,14,1781,1848.36,put,1800,30.85,32.1,29.6,1135,22497
20131217,20131231,14,1781,1848.36,call,1800,9.45,10,8.9,3422,41611
20131217,20131231,14,1781,1848.36,put,1800,30.85,32.1,29.6,1135,22497
20131217,20131231,14,1781,1848.36,call,1820,3.9,4.5,3.3,998,6040
20131217,20131231,14,1781,1848.36,call,1820,3.9,4.5,3.3,998,6040
20131217,20131231,14,1781,1848.36,call,1825,2.975,3.5,2.45,189,13041
20131217,20131231,14,1781,1848.36,call,1825,2.975,3.5,2.45,189,13041
20131217,20131231,14,1781,1848.36,call,1830,2.275,2.7,1.85,1221,5865
20131217,20131231,14,1781,1848.36,call,1830,2.275,2.7,1.85,1221,5865
20131217,20131231,14,1781,1848.36,call,1835,1.725,2.2,1.25,7805,11760
20131217,20131231,14,1781,1848.36,call,1835,1.725,2.2,1.25,7805,11760
20131217,20131231,14,1781,1848.36,call,1840,1.175,1.5,0.85,245,33787
20131217,20131231,14,1781,1848.36,call,1840,1.175,1.5,0.85,245,33787
20131217,20131231,14,1781,1848.36,call,1850,0.725,1.1,0.35,1684,31849
20131217,20131231,14,1781,1848.36,call,1850,0.725,1.1,0.35,1684,31849
20131217,20131231,14,1781,1848.36,call,1860,0.5,0.95,0.05,120,10882
20131217,20131231,14,1781,1848.36,call,1860,0.5,0.95,0.05,120,10882
20131217,20131231,14,1781,1848.36,call,1865,0.45,0.85,0.05,0,10352
20131217,20131231,14,1781,1848.36,call,1865,0.45,0.85,0.05,0,10352
20131217,20131231,14,1781,1848.36,call,1875,0.425,0.75,0.1,0,49179
20131217,20131231,14,1781,1848.36,call,1875,0.425,0.75,0.1,0,49179
20131217,20131231,14,1781,1848.36,call,1900,0.125,0.2,0.05,113,41289
20131217,20131231,14,1781,1848.36,call,1900,0.125,0.2,0.05,113,41289
20131218,20131231,13,1810.65,1848.36,call,1700,111.1,112.7,109.5,7,13987
20131218,20131231,13,1810.65,1848.36,put,1700,1,1.4,0.6,832,24855
20131218,20131231,13,1810.65,1848.36,call,1700,111.1,112.7,109.5,7,13987
20131218,20131231,13,1810.65,1848.36,put,1700,1,1.4,0.6,832,24855
20131218,20131231,13,1810.65,1848.36,put,1710,1.15,1.55,0.75,872,35132
20131218,20131231,13,1810.65,1848.36,put,1710,1.15,1.55,0.75,872,35132
20131218,20131231,13,1810.65,1848.36,put,1725,1.5,1.9,1.1,3909,33267
20131218,20131231,13,1810.65,1848.36,put,1725,1.5,1.9,1.1,3909,33267
20131218,20131231,13,1810.65,1848.36,put,1735,1.85,2.25,1.45,7722,13162
20131218,20131231,13,1810.65,1848.36,put,1735,1.85,2.25,1.45,7722,13162
20131218,20131231,13,1810.65,1848.36,put,1740,2.075,2.5,1.65,23,5171
20131218,20131231,13,1810.65,1848.36,put,1740,2.075,2.5,1.65,23,5171
20131218,20131231,13,1810.65,1848.36,call,1750,63,64.5,61.5,47,21149
20131218,20131231,13,1810.65,1848.36,put,1750,2.55,3.1,2,1425,31699
20131218,20131231,13,1810.65,1848.36,call,1750,63,64.5,61.5,47,21149
20131218,20131231,13,1810.65,1848.36,put,1750,2.55,3.1,2,1425,31699
20131218,20131231,13,1810.65,1848.36,call,1775,40.6,42,39.2,4,8236
20131218,20131231,13,1810.65,1848.36,put,1775,5.2,5.8,4.6,9336,19985
20131218,20131231,13,1810.65,1848.36,call,1775,40.6,42,39.2,4,8236
20131218,20131231,13,1810.65,1848.36,put,1775,5.2,5.8,4.6,9336,19985
20131218,20131231,13,1810.65,1848.36,call,1780,36.3,37.7,34.9,902,7498
20131218,20131231,13,1810.65,1848.36,put,1780,6.05,6.6,5.5,9661,10299
20131218,20131231,13,1810.65,1848.36,call,1780,36.3,37.7,34.9,902,7498
20131218,20131231,13,1810.65,1848.36,put,1780,6.05,6.6,5.5,9661,10299
20131218,20131231,13,1810.65,1848.36,call,1800,21.55,22.7,20.4,14426,42795
20131218,20131231,13,1810.65,1848.36,put,1800,11.2,12,10.4,1965,23857
20131218,20131231,13,1810.65,1848.36,call,1800,21.55,22.7,20.4,14426,42795
20131218,20131231,13,1810.65,1848.36,put,1800,11.2,12,10.4,1965,23857
20131218,20131231,13,1810.65,1848.36,call,1820,10.4,11.2,9.6,2332,5863
20131218,20131231,13,1810.65,1848.36,call,1820,10.4,11.2,9.6,2332,5863
20131218,20131231,13,1810.65,1848.36,call,1825,8.3,9,7.6,3057,13152
20131218,20131231,13,1810.65,1848.36,call,1825,8.3,9,7.6,3057,13152
20131218,20131231,13,1810.65,1848.36,call,1830,6.35,7,5.7,45,5845
20131218,20131231,13,1810.65,1848.36,call,1830,6.35,7,5.7,45,5845
20131218,20131231,13,1810.65,1848.36,call,1835,4.9,5.5,4.3,2338,14458
20131218,20131231,13,1810.65,1848.36,call,1835,4.9,5.5,4.3,2338,14458
20131218,20131231,13,1810.65,1848.36,call,1840,3.75,4.3,3.2,927,33549
20131218,20131231,13,1810.65,1848.36,call,1840,3.75,4.3,3.2,927,33549
20131218,20131231,13,1810.65,1848.36,call,1845,2.85,3.4,2.3,5,8882
20131218,20131231,13,1810.65,1848.36,call,1845,2.85,3.4,2.3,5,8882
20131218,20131231,13,1810.65,1848.36,call,1850,2.125,2.6,1.65,1028,31401
20131218,20131231,13,1810.65,1848.36,call,1850,2.125,2.6,1.65,1028,31401
20131218,20131231,13,1810.65,1848.36,call,1860,1.125,1.6,0.65,308,10802
20131218,20131231,13,1810.65,1848.36,call,1860,1.125,1.6,0.65,308,10802
20131218,20131231,13,1810.65,1848.36,call,1865,0.85,1.3,0.4,4,10352
20131218,20131231,13,1810.65,1848.36,call,1865,0.85,1.3,0.4,4,10352
20131218,20131231,13,1810.65,1848.36,call,1875,0.55,1,0.1,149,49179
20131218,20131231,13,1810.65,1848.36,call,1875,0.55,1,0.1,149,49179
20131218,20131231,13,1810.65,1848.36,call,1900,0.425,0.65,0.2,56,41279
20131218,20131231,13,1810.65,1848.36,call,1900,0.425,0.65,0.2,56,41279
20131218,20131231,13,1810.65,1848.36,call,1925,0.3,0.55,0.05,0,6469
20131218,20131231,13,1810.65,1848.36,call,1925,0.3,0.55,0.05,0,6469
20131219,20131231,12,1809.6,1848.36,call,1700,108.65,110.2,107.1,97,13982
20131219,20131231,12,1809.6,1848.36,put,1700,1.075,1.5,0.65,697,24959
20131219,20131231,12,1809.6,1848.36,call,1700,108.65,110.2,107.1,97,13982
20131219,20131231,12,1809.6,1848.36,put,1700,1.075,1.5,0.65,697,24959
20131219,20131231,12,1809.6,1848.36,put,1710,1.275,1.75,0.8,7,35890
20131219,20131231,12,1809.6,1848.36,put,1710,1.275,1.75,0.8,7,35890
20131219,20131231,12,1809.6,1848.36,put,1725,1.5,1.95,1.05,2078,35310
20131219,20131231,12,1809.6,1848.36,put,1725,1.5,1.95,1.05,2078,35310
20131219,20131231,12,1809.6,1848.36,put,1735,1.75,2.2,1.3,2226,8774
20131219,20131231,12,1809.6,1848.36,put,1735,1.75,2.2,1.3,2226,8774
20131219,20131231,12,1809.6,1848.36,put,1740,1.975,2.45,1.5,41,5176
20131219,20131231,12,1809.6,1848.36,put,1740,1.975,2.45,1.5,41,5176
20131219,20131231,12,1809.6,1848.36,call,1750,60,61.5,58.5,186,21146
20131219,20131231,12,1809.6,1848.36,put,1750,2.4,2.85,1.95,1178,32722
20131219,20131231,12,1809.6,1848.36,call,1750,60,61.5,58.5,186,21146
20131219,20131231,12,1809.6,1848.36,put,1750,2.4,2.85,1.95,1178,32722
20131219,20131231,12,1809.6,1848.36,put,1770,4.05,4.6,3.5,1012,10418
20131219,20131231,12,1809.6,1848.36,put,1770,4.05,4.6,3.5,1012,10418
20131219,20131231,12,1809.6,1848.36,call,1775,37.55,38.9,36.2,2,8238
20131219,20131231,12,1809.6,1848.36,put,1775,4.65,5.2,4.1,8074,18844
20131219,20131231,12,1809.6,1848.36,call,1775,37.55,38.9,36.2,2,8238
20131219,20131231,12,1809.6,1848.36,put,1775,4.65,5.2,4.1,8074,18844
20131219,20131231,12,1809.6,1848.36,call,1780,33.3,34.6,32,0,8347
20131219,20131231,12,1809.6,1848.36,put,1780,5.45,6,4.9,7881,7344
20131219,20131231,12,1809.6,1848.36,call,1780,33.3,34.6,32,0,8347
20131219,20131231,12,1809.6,1848.36,put,1780,5.45,6,4.9,7881,7344
20131219,20131231,12,1809.6,1848.36,call,1800,18.5,19.2,17.8,10735,42963
20131219,20131231,12,1809.6,1848.36,put,1800,10.45,11,9.9,5126,23867
20131219,20131231,12,1809.6,1848.36,call,1800,18.5,19.2,17.8,10735,42963
20131219,20131231,12,1809.6,1848.36,put,1800,10.45,11,9.9,5126,23867
20131219,20131231,12,1809.6,1848.36,put,1805,12.4,13,11.8,26,8216
20131219,20131231,12,1809.6,1848.36,put,1805,12.4,13,11.8,26,8216
20131219,20131231,12,1809.6,1848.36,call,1820,7.8,8.4,7.2,1287,5842
20131219,20131231,12,1809.6,1848.36,call,1820,7.8,8.4,7.2,1287,5842
20131219,20131231,12,1809.6,1848.36,call,1825,6.05,6.4,5.7,22308,14322
20131219,20131231,12,1809.6,1848.36,call,1825,6.05,6.4,5.7,22308,14322
20131219,20131231,12,1809.6,1848.36,call,1830,4.5,5,4,9307,6357
20131219,20131231,12,1809.6,1848.36,call,1830,4.5,5,4,9307,6357
20131219,20131231,12,1809.6,1848.36,call,1835,3.275,3.8,2.75,17049,16783
20131219,20131231,12,1809.6,1848.36,call,1835,3.275,3.8,2.75,17049,16783
20131219,20131231,12,1809.6,1848.36,call,1840,2.35,2.7,2,867,33488
20131219,20131231,12,1809.6,1848.36,call,1840,2.35,2.7,2,867,33488
20131219,20131231,12,1809.6,1848.36,call,1845,1.825,2.3,1.35,71,8882
20131219,20131231,12,1809.6,1848.36,call,1845,1.825,2.3,1.35,71,8882
20131219,20131231,12,1809.6,1848.36,call,1850,1.325,1.8,0.85,2325,32604
20131219,20131231,12,1809.6,1848.36,call,1850,1.325,1.8,0.85,2325,32604
20131219,20131231,12,1809.6,1848.36,call,1860,0.775,1.25,0.3,28,10967
20131219,20131231,12,1809.6,1848.36,call,1860,0.775,1.25,0.3,28,10967
20131219,20131231,12,1809.6,1848.36,call,1865,0.65,1.1,0.2,17,10355
20131219,20131231,12,1809.6,1848.36,call,1865,0.65,1.1,0.2,17,10355
20131219,20131231,12,1809.6,1848.36,call,1875,0.5,0.9,0.1,379,49169
20131219,20131231,12,1809.6,1848.36,call,1875,0.5,0.9,0.1,379,49169
20131219,20131231,12,1809.6,1848.36,call,1900,0.275,0.35,0.2,320,41234
20131219,20131231,12,1809.6,1848.36,call,1900,0.275,0.35,0.2,320,41234
20131219,20131231,12,1809.6,1848.36,call,1925,0.2,0.3,0.1,10,6469
20131219,20131231,12,1809.6,1848.36,call,1925,0.2,0.3,0.1,10,6469
20131220,20131231,11,1818.32,1848.36,call,1700,121.25,122.6,119.9,24,13992
20131220,20131231,11,1818.32,1848.36,put,1700,1.275,1.75,0.8,30106,25309
20131220,20131231,11,1818.32,1848.36,call,1700,121.25,122.6,119.9,24,13992
20131220,20131231,11,1818.32,1848.36,put,1700,1.275,1.75,0.8,30106,25309
20131220,20131231,11,1818.32,1848.36,put,1710,1.35,1.8,0.9,33137,35885
20131220,20131231,11,1818.32,1848.36,put,1710,1.35,1.8,0.9,33137,35885
20131220,20131231,11,1818.32,1848.36,put,1725,1.35,1.65,1.05,815,33327
20131220,20131231,11,1818.32,1848.36,put,1725,1.35,1.65,1.05,815,33327
20131220,20131231,11,1818.32,1848.36,put,1730,1.575,2.05,1.1,133,7739
20131220,20131231,11,1818.32,1848.36,put,1730,1.575,2.05,1.1,133,7739
20131220,20131231,11,1818.32,1848.36,put,1735,1.625,2.1,1.15,1,7559
20131220,20131231,11,1818.32,1848.36,put,1735,1.625,2.1,1.15,1,7559
20131220,20131231,11,1818.32,1848.36,put,1740,1.725,2.2,1.25,65,5175
20131220,20131231,11,1818.32,1848.36,put,1740,1.725,2.2,1.25,65,5175
20131220,20131231,11,1818.32,1848.36,call,1750,71.95,73.3,70.6,256,21141
20131220,20131231,11,1818.32,1848.36,put,1750,1.925,2.4,1.45,7478,33233
20131220,20131231,11,1818.32,1848.36,call,1750,71.95,73.3,70.6,256,21141
20131220,20131231,11,1818.32,1848.36,put,1750,1.925,2.4,1.45,7478,33233
20131220,20131231,11,1818.32,1848.36,put,1770,2.575,3.1,2.05,3537,10194
20131220,20131231,11,1818.32,1848.36,put,1770,2.575,3.1,2.05,3537,10194
20131220,20131231,11,1818.32,1848.36,call,1775,48.05,49.3,46.8,14,8238
20131220,20131231,11,1818.32,1848.36,put,1775,2.925,3.5,2.35,1121,24487
20131220,20131231,11,1818.32,1848.36,call,1775,48.05,49.3,46.8,14,8238
20131220,20131231,11,1818.32,1848.36,put,1775,2.925,3.5,2.35,1121,24487
20131220,20131231,11,1818.32,1848.36,call,1780,43.4,44.7,42.1,3,8347
20131220,20131231,11,1818.32,1848.36,put,1780,3.325,3.9,2.75,92,13982
20131220,20131231,11,1818.32,1848.36,call,1780,43.4,44.7,42.1,3,8347
20131220,20131231,11,1818.32,1848.36,put,1780,3.325,3.9,2.75,92,13982
20131220,20131231,11,1818.32,1848.36,call,1800,26.3,27.2,25.4,2693,41730
20131220,20131231,11,1818.32,1848.36,put,1800,5.75,6.1,5.4,6189,26028
20131220,20131231,11,1818.32,1848.36,call,1800,26.3,27.2,25.4,2693,41730
20131220,20131231,11,1818.32,1848.36,put,1800,5.75,6.1,5.4,6189,26028
20131220,20131231,11,1818.32,1848.36,put,1805,7,7.5,6.5,3756,8240
20131220,20131231,11,1818.32,1848.36,put,1805,7,7.5,6.5,3756,8240
20131220,20131231,11,1818.32,1848.36,call,1815,15.3,16,14.6,141,10560
20131220,20131231,11,1818.32,1848.36,call,1815,15.3,16,14.6,141,10560
20131220,20131231,11,1818.32,1848.36,call,1820,12.25,12.9,11.6,362,5063
20131220,20131231,11,1818.32,1848.36,call,1820,12.25,12.9,11.6,362,5063
20131220,20131231,11,1818.32,1848.36,call,1825,9.6,10.3,8.9,5168,33614
20131220,20131231,11,1818.32,1848.36,call,1825,9.6,10.3,8.9,5168,33614
20131220,20131231,11,1818.32,1848.36,call,1830,7.25,7.8,6.7,843,12938
20131220,20131231,11,1818.32,1848.36,call,1830,7.25,7.8,6.7,843,12938
20131220,20131231,11,1818.32,1848.36,call,1835,5.45,6,4.9,843,24065
20131220,20131231,11,1818.32,1848.36,call,1835,5.45,6,4.9,843,24065
20131220,20131231,11,1818.32,1848.36,call,1840,3.9,4.3,3.5,365,33444
20131220,20131231,11,1818.32,1848.36,call,1840,3.9,4.3,3.5,365,33444
20131220,20131231,11,1818.32,1848.36,call,1845,2.95,3.5,2.4,27,8892
20131220,20131231,11,1818.32,1848.36,call,1845,2.95,3.5,2.4,27,8892
20131220,20131231,11,1818.32,1848.36,call,1850,2.15,2.5,1.8,1659,32277
20131220,20131231,11,1818.32,1848.36,call,1850,2.15,2.5,1.8,1659,32277
20131220,20131231,11,1818.32,1848.36,call,1860,1.175,1.25,1.1,1655,10966
20131220,20131231,11,1818.32,1848.36,call,1860,1.175,1.25,1.1,1655,10966
20131220,20131231,11,1818.32,1848.36,call,1865,0.875,1.35,0.4,1637,10350
20131220,20131231,11,1818.32,1848.36,call,1865,0.875,1.35,0.4,1637,10350
20131220,20131231,11,1818.32,1848.36,call,1875,0.775,1.05,0.5,1697,49280
20131220,20131231,11,1818.32,1848.36,call,1875,0.775,1.05,0.5,1697,49280
20131220,20131231,11,1818.32,1848.36,call,1900,0.25,0.35,0.15,9606,41199
20131220,20131231,11,1818.32,1848.36,call,1900,0.25,0.35,0.15,9606,41199
20131220,20131231,11,1818.32,1848.36,call,1925,0.15,0.2,0.1,1628,6479
20131220,20131231,11,1818.32,1848.36,call,1925,0.15,0.2,0.1,1628,6479
20131223,20131231,8,1827.99,1848.36,put,1710,0.725,0.9,0.55,168,14137
20131223,20131231,8,1827.99,1848.36,put,1710,0.725,0.9,0.55,168,14137
20131223,20131231,8,1827.99,1848.36,put,1725,0.8,1.25,0.35,1572,33340
20131223,20131231,8,1827.99,1848.36,put,1725,0.8,1.25,0.35,1572,33340
20131223,20131231,8,1827.99,1848.36,put,1730,0.925,1.05,0.8,185,7869
20131223,20131231,8,1827.99,1848.36,put,1730,0.925,1.05,0.8,185,7869
20131223,20131231,8,1827.99,1848.36,put,1735,0.925,1.4,0.45,496,7559
20131223,20131231,8,1827.99,1848.36,put,1735,0.925,1.4,0.45,496,7559
20131223,20131231,8,1827.99,1848.36,put,1740,0.85,1.2,0.5,97,5204
20131223,20131231,8,1827.99,1848.36,put,1740,0.85,1.2,0.5,97,5204
20131223,20131231,8,1827.99,1848.36,call,1750,79.9,81.5,78.3,5,20891
20131223,20131231,8,1827.99,1848.36,put,1750,0.975,1.2,0.75,650,37854
20131223,20131231,8,1827.99,1848.36,call,1750,79.9,81.5,78.3,5,20891
20131223,20131231,8,1827.99,1848.36,put,1750,0.975,1.2,0.75,650,37854
20131223,20131231,8,1827.99,1848.36,put,1760,1.1,1.5,0.7,922,32965
20131223,20131231,8,1827.99,1848.36,put,1760,1.1,1.5,0.7,922,32965
20131223,20131231,8,1827.99,1848.36,put,1770,1.25,1.65,0.85,188,9102
20131223,20131231,8,1827.99,1848.36,put,1770,1.25,1.65,0.85,188,9102
20131223,20131231,8,1827.99,1848.36,call,1775,55.55,57.1,54,460,8238
20131223,20131231,8,1827.99,1848.36,put,1775,1.25,1.55,0.95,6792,25446
20131223,20131231,8,1827.99,1848.36,call,1775,55.55,57.1,54,460,8238
20131223,20131231,8,1827.99,1848.36,put,1775,1.25,1.55,0.95,6792,25446
20131223,20131231,8,1827.99,1848.36,call,1780,50.45,52,48.9,0,8344
20131223,20131231,8,1827.99,1848.36,put,1780,1.375,1.7,1.05,472,13913
20131223,20131231,8,1827.99,1848.36,call,1780,50.45,52,48.9,0,8344
20131223,20131231,8,1827.99,1848.36,put,1780,1.375,1.7,1.05,472,13913
20131223,20131231,8,1827.99,1848.36,call,1800,31.55,33,30.1,3791,41632
20131223,20131231,8,1827.99,1848.36,put,1800,2.775,3.3,2.25,2291,28774
20131223,20131231,8,1827.99,1848.36,call,1800,31.55,33,30.1,3791,41632
20131223,20131231,8,1827.99,1848.36,put,1800,2.775,3.3,2.25,2291,28774
20131223,20131231,8,1827.99,1848.36,put,1805,3.25,3.8,2.7,46,6805
20131223,20131231,8,1827.99,1848.36,put,1805,3.25,3.8,2.7,46,6805
20131223,20131231,8,1827.99,1848.36,call,1815,18.8,20.1,17.5,114,10635
20131223,20131231,8,1827.99,1848.36,call,1815,18.8,20.1,17.5,114,10635
20131223,20131231,8,1827.99,1848.36,call,1820,15.2,16.3,14.1,330,5248
20131223,20131231,8,1827.99,1848.36,call,1820,15.2,16.3,14.1,330,5248
20131223,20131231,8,1827.99,1848.36,call,1825,11.4,12.1,10.7,182,33745
20131223,20131231,8,1827.99,1848.36,call,1825,11.4,12.1,10.7,182,33745
20131223,20131231,8,1827.99,1848.36,call,1830,8.5,9.2,7.8,976,13479
20131223,20131231,8,1827.99,1848.36,call,1830,8.5,9.2,7.8,976,13479
20131223,20131231,8,1827.99,1848.36,call,1835,6.2,6.8,5.6,1416,25624
20131223,20131231,8,1827.99,1848.36,call,1835,6.2,6.8,5.6,1416,25624
20131223,20131231,8,1827.99,1848.36,call,1840,4.15,4.5,3.8,1122,33331
20131223,20131231,8,1827.99,1848.36,call,1840,4.15,4.5,3.8,1122,33331
20131223,20131231,8,1827.99,1848.36,call,1845,2.975,3.5,2.45,881,8912
20131223,20131231,8,1827.99,1848.36,call,1845,2.975,3.5,2.45,881,8912
20131223,20131231,8,1827.99,1848.36,call,1850,1.8,2,1.6,2367,31912
20131223,20131231,8,1827.99,1848.36,call,1850,1.8,2,1.6,2367,31912
20131223,20131231,8,1827.99,1848.36,call,1860,1.05,1.4,0.7,4857,11347
20131223,20131231,8,1827.99,1848.36,call,1860,1.05,1.4,0.7,4857,11347
20131223,20131231,8,1827.99,1848.36,call,1865,0.675,1.15,0.2,765,11969
20131223,20131231,8,1827.99,1848.36,call,1865,0.675,1.15,0.2,765,11969
20131223,20131231,8,1827.99,1848.36,call,1875,0.35,0.6,0.1,232,49584
20131223,20131231,8,1827.99,1848.36,call,1875,0.35,0.6,0.1,232,49584
20131223,20131231,8,1827.99,1848.36,call,1900,0.25,0.4,0.1,785,48796
20131223,20131231,8,1827.99,1848.36,call,1900,0.25,0.4,0.1,785,48796
20131223,20131231,8,1827.99,1848.36,call,1925,0.125,0.2,0.05,85,7916
20131223,20131231,8,1827.99,1848.36,call,1925,0.125,0.2,0.05,85,7916
20131224,20131231,7,1833.32,1848.36,put,1725,0.4,0.55,0.25,391,32853
20131224,20131231,7,1833.32,1848.36,put,1725,0.4,0.55,0.25,391,32853
20131224,20131231,7,1833.32,1848.36,put,1730,0.525,1,0.05,145,7886
20131224,20131231,7,1833.32,1848.36,put,1730,0.525,1,0.05,145,7886
20131224,20131231,7,1833.32,1848.36,put,1735,0.6,1,0.2,539,8024
20131224,20131231,7,1833.32,1848.36,put,1735,0.6,1,0.2,539,8024
20131224,20131231,7,1833.32,1848.36,put,1740,0.775,1.05,0.5,5,5208
20131224,20131231,7,1833.32,1848.36,put,1740,0.775,1.05,0.5,5,5208
20131224,20131231,7,1833.32,1848.36,call,1750,85.45,87.7,83.2,0,20886
20131224,20131231,7,1833.32,1848.36,put,1750,0.625,0.75,0.5,1887,37817
20131224,20131231,7,1833.32,1848.36,call,1750,85.45,87.7,83.2,0,20886
20131224,20131231,7,1833.32,1848.36,put,1750,0.625,0.75,0.5,1887,37817
20131224,20131231,7,1833.32,1848.36,put,1760,0.9,1.2,0.6,800,32871
20131224,20131231,7,1833.32,1848.36,put,1760,0.9,1.2,0.6,800,32871
20131224,20131231,7,1833.32,1848.36,put,1765,0.825,1.2,0.45,4,5168
20131224,20131231,7,1833.32,1848.36,put,1765,0.825,1.2,0.45,4,5168
20131224,20131231,7,1833.32,1848.36,put,1770,0.725,0.9,0.55,4496,9161
20131224,20131231,7,1833.32,1848.36,put,1770,0.725,0.9,0.55,4496,9161
20131224,20131231,7,1833.32,1848.36,call,1775,60.05,64.1,56,704,7788
20131224,20131231,7,1833.32,1848.36,put,1775,0.925,1.25,0.6,2478,24877
20131224,20131231,7,1833.32,1848.36,call,1775,60.05,64.1,56,704,7788
20131224,20131231,7,1833.32,1848.36,put,1775,0.925,1.25,0.6,2478,24877
20131224,20131231,7,1833.32,1848.36,call,1780,55,59.2,50.8,0,8344
20131224,20131231,7,1833.32,1848.36,put,1780,0.725,1,0.45,687,14100
20131224,20131231,7,1833.32,1848.36,call,1780,55,59.2,50.8,0,8344
20131224,20131231,7,1833.32,1848.36,put,1780,0.725,1,0.45,687,14100
20131224,20131231,7,1833.32,1848.36,call,1800,36.4,39.3,33.5,5390,40554
20131224,20131231,7,1833.32,1848.36,put,1800,1.625,1.95,1.3,8013,28389
20131224,20131231,7,1833.32,1848.36,call,1800,36.4,39.3,33.5,5390,40554
20131224,20131231,7,1833.32,1848.36,put,1800,1.625,1.95,1.3,8013,28389
20131224,20131231,7,1833.32,1848.36,put,1805,1.825,2.3,1.35,448,6824
20131224,20131231,7,1833.32,1848.36,put,1805,1.825,2.3,1.35,448,6824
20131224,20131231,7,1833.32,1848.36,call,1815,22.1,26.2,18,2,10533
20131224,20131231,7,1833.32,1848.36,call,1815,22.1,26.2,18,2,10533
20131224,20131231,7,1833.32,1848.36,call,1820,18.15,21.2,15.1,265,5252
20131224,20131231,7,1833.32,1848.36,call,1820,18.15,21.2,15.1,265,5252
20131224,20131231,7,1833.32,1848.36,call,1825,14.4,17.5,11.3,2900,33819
20131224,20131231,7,1833.32,1848.36,call,1825,14.4,17.5,11.3,2900,33819
20131224,20131231,7,1833.32,1848.36,call,1830,11.65,14,9.3,5779,13898
20131224,20131231,7,1833.32,1848.36,call,1830,11.65,14,9.3,5779,13898
20131224,20131231,7,1833.32,1848.36,call,1835,8.1,11.1,5.1,288,26084
20131224,20131231,7,1833.32,1848.36,call,1835,8.1,11.1,5.1,288,26084
20131224,20131231,7,1833.32,1848.36,call,1840,5.45,5.9,5,6141,33043
20131224,20131231,7,1833.32,1848.36,call,1840,5.45,5.9,5,6141,33043
20131224,20131231,7,1833.32,1848.36,call,1845,3.85,4.6,3.1,446,8277
20131224,20131231,7,1833.32,1848.36,call,1845,3.85,4.6,3.1,446,8277
20131224,20131231,7,1833.32,1848.36,call,1850,2.425,2.9,1.95,1523,32756
20131224,20131231,7,1833.32,1848.36,call,1850,2.425,2.9,1.95,1523,32756
20131224,20131231,7,1833.32,1848.36,call,1860,1.025,1.5,0.55,335,11959
20131224,20131231,7,1833.32,1848.36,call,1860,1.025,1.5,0.55,335,11959
20131224,20131231,7,1833.32,1848.36,call,1865,0.775,1.1,0.45,223,12214
20131224,20131231,7,1833.32,1848.36,call,1865,0.775,1.1,0.45,223,12214
20131224,20131231,7,1833.32,1848.36,call,1875,0.475,0.75,0.2,4108,49678
20131224,20131231,7,1833.32,1848.36,call,1875,0.475,0.75,0.2,4108,49678
20131224,20131231,7,1833.32,1848.36,call,1900,0.175,0.25,0.1,658,48794
20131224,20131231,7,1833.32,1848.36,call,1900,0.175,0.25,0.1,658,48794
20131224,20131231,7,1833.32,1848.36,call,1925,0.1,0.15,0.05,52,8001
20131224,20131231,7,1833.32,1848.36,call,1925,0.1,0.15,0.05,52,8001
20131224,20131231,7,1833.32,1848.36,call,1950,0.1,0.15,0.05,1401,13485
20131224,20131231,7,1833.32,1848.36,call,1950,0.1,0.15,0.05,1401,13485
20131226,20131231,5,1842.02,1848.36,put,1725,0.25,0.3,0.2,1046,33582
20131226,20131231,5,1842.02,1848.36,put,1725,0.25,0.3,0.2,1046,33582
20131226,20131231,5,1842.02,1848.36,put,1730,0.325,0.4,0.25,73,7880
20131226,20131231,5,1842.02,1848.36,put,1730,0.325,0.4,0.25,73,7880
20131226,20131231,5,1842.02,1848.36,put,1735,0.2,0.35,0.05,58,7725
20131226,20131231,5,1842.02,1848.36,put,1735,0.2,0.35,0.05,58,7725
20131226,20131231,5,1842.02,1848.36,put,1740,0.225,0.4,0.05,180,5207
20131226,20131231,5,1842.02,1848.36,put,1740,0.225,0.4,0.05,180,5207
20131226,20131231,5,1842.02,1848.36,call,1750,92.6,94.5,90.7,10,20886
20131226,20131231,5,1842.02,1848.36,put,1750,0.25,0.4,0.1,748,38759
20131226,20131231,5,1842.02,1848.36,call,1750,92.6,94.5,90.7,10,20886
20131226,20131231,5,1842.02,1848.36,put,1750,0.25,0.4,0.1,748,38759
20131226,20131231,5,1842.02,1848.36,put,1760,0.25,0.45,0.05,6916,32771
20131226,20131231,5,1842.02,1848.36,put,1760,0.25,0.45,0.05,6916,32771
20131226,20131231,5,1842.02,1848.36,put,1765,0.475,0.9,0.05,35,5169
20131226,20131231,5,1842.02,1848.36,put,1765,0.475,0.9,0.05,35,5169
20131226,20131231,5,1842.02,1848.36,put,1770,0.325,0.5,0.15,13,8001
20131226,20131231,5,1842.02,1848.36,put,1770,0.325,0.5,0.15,13,8001
20131226,20131231,5,1842.02,1848.36,call,1775,67.75,69.8,65.7,108,7278
20131226,20131231,5,1842.02,1848.36,put,1775,0.45,0.75,0.15,312,23978
20131226,20131231,5,1842.02,1848.36,call,1775,67.75,69.8,65.7,108,7278
20131226,20131231,5,1842.02,1848.36,put,1775,0.45,0.75,0.15,312,23978
20131226,20131231,5,1842.02,1848.36,call,1780,62.8,64.9,60.7,0,8344
20131226,20131231,5,1842.02,1848.36,put,1780,0.55,0.8,0.3,2565,13769
20131226,20131231,5,1842.02,1848.36,call,1780,62.8,64.9,60.7,0,8344
20131226,20131231,5,1842.02,1848.36,put,1780,0.55,0.8,0.3,2565,13769
20131226,20131231,5,1842.02,1848.36,call,1800,43.6,45,42.2,2076,41495
20131226,20131231,5,1842.02,1848.36,put,1800,0.75,0.95,0.55,5293,29687
20131226,20131231,5,1842.02,1848.36,call,1800,43.6,45,42.2,2076,41495
20131226,20131231,5,1842.02,1848.36,put,1800,0.75,0.95,0.55,5293,29687
20131226,20131231,5,1842.02,1848.36,put,1805,0.825,1.3,0.35,202,6771
20131226,20131231,5,1842.02,1848.36,put,1805,0.825,1.3,0.35,202,6771
20131226,20131231,5,1842.02,1848.36,call,1815,28.25,30.8,25.7,7,10532
20131226,20131231,5,1842.02,1848.36,call,1815,28.25,30.8,25.7,7,10532
20131226,20131231,5,1842.02,1848.36,call,1820,23.65,26.3,21,6,5248
20131226,20131231,5,1842.02,1848.36,call,1820,23.65,26.3,21,6,5248
20131226,20131231,5,1842.02,1848.36,call,1825,19.8,22.1,17.5,477,33167
20131226,20131231,5,1842.02,1848.36,call,1825,19.8,22.1,17.5,477,33167
20131226,20131231,5,1842.02,1848.36,call,1830,15.3,17.6,13,298,13587
20131226,20131231,5,1842.02,1848.36,call,1830,15.3,17.6,13,298,13587
20131226,20131231,5,1842.02,1848.36,call,1835,11.35,14.3,8.4,5942,26045
20131226,20131231,5,1842.02,1848.36,call,1835,11.35,14.3,8.4,5942,26045
20131226,20131231,5,1842.02,1848.36,call,1840,8.3,9.6,7,11526,35855
20131226,20131231,5,1842.02,1848.36,call,1840,8.3,9.6,7,11526,35855
20131226,20131231,5,1842.02,1848.36,call,1845,5.15,5.8,4.5,4301,8322
20131226,20131231,5,1842.02,1848.36,call,1845,5.15,5.8,4.5,4301,8322
20131226,20131231,5,1842.02,1848.36,call,1850,3.5,3.7,3.3,6432,31402
20131226,20131231,5,1842.02,1848.36,call,1850,3.5,3.7,3.3,6432,31402
20131226,20131231,5,1842.02,1848.36,call,1860,1.025,1.5,0.55,2894,12120
20131226,20131231,5,1842.02,1848.36,call,1860,1.025,1.5,0.55,2894,12120
20131226,20131231,5,1842.02,1848.36,call,1865,0.925,1.15,0.7,977,12308
20131226,20131231,5,1842.02,1848.36,call,1865,0.925,1.15,0.7,977,12308
20131226,20131231,5,1842.02,1848.36,call,1875,0.575,0.9,0.25,6494,50661
20131226,20131231,5,1842.02,1848.36,call,1875,0.575,0.9,0.25,6494,50661
20131226,20131231,5,1842.02,1848.36,call,1900,0.2,0.25,0.15,11565,48969
20131226,20131231,5,1842.02,1848.36,call,1900,0.2,0.25,0.15,11565,48969
20131226,20131231,5,1842.02,1848.36,call,1925,0.1,0.15,0.05,1260,8082
20131226,20131231,5,1842.02,1848.36,call,1925,0.1,0.15,0.05,1260,8082
20131226,20131231,5,1842.02,1848.36,call,1950,0.075,0.1,0.05,568,14616
20131226,20131231,5,1842.02,1848.36,call,1950,0.075,0.1,0.05,568,14616
20131227,20131231,4,1841.4,1848.36,put,1725,0.15,0.2,0.1,9487,32578
20131227,20131231,4,1841.4,1848.36,put,1725,0.15,0.2,0.1,9487,32578
20131227,20131231,4,1841.4,1848.36,put,1730,0.2,0.35,0.05,15,7887
20131227,20131231,4,1841.4,1848.36,put,1730,0.2,0.35,0.05,15,7887
20131227,20131231,4,1841.4,1848.36,put,1735,0.175,0.3,0.05,53,7770
20131227,20131231,4,1841.4,1848.36,put,1735,0.175,0.3,0.05,53,7770
20131227,20131231,4,1841.4,1848.36,put,1740,0.25,0.3,0.2,23,5207
20131227,20131231,4,1841.4,1848.36,put,1740,0.25,0.3,0.2,23,5207
20131227,20131231,4,1841.4,1848.36,call,1750,92,93.7,90.3,14,20881
20131227,20131231,4,1841.4,1848.36,put,1750,0.25,0.3,0.2,89,38761
20131227,20131231,4,1841.4,1848.36,call,1750,92,93.7,90.3,14,20881
20131227,20131231,4,1841.4,1848.36,put,1750,0.25,0.3,0.2,89,38761
20131227,20131231,4,1841.4,1848.36,put,1760,0.225,0.35,0.1,8195,27211
20131227,20131231,4,1841.4,1848.36,put,1760,0.225,0.35,0.1,8195,27211
20131227,20131231,4,1841.4,1848.36,put,1765,0.225,0.35,0.1,11,5178
20131227,20131231,4,1841.4,1848.36,put,1765,0.225,0.35,0.1,11,5178
20131227,20131231,4,1841.4,1848.36,put,1770,0.225,0.35,0.1,3282,7491
20131227,20131231,4,1841.4,1848.36,put,1770,0.225,0.35,0.1,3282,7491
20131227,20131231,4,1841.4,1848.36,call,1775,67.7,68.9,66.5,11,7270
20131227,20131231,4,1841.4,1848.36,put,1775,0.275,0.3,0.25,3763,23728
20131227,20131231,4,1841.4,1848.36,call,1775,67.7,68.9,66.5,11,7270
20131227,20131231,4,1841.4,1848.36,put,1775,0.275,0.3,0.25,3763,23728
20131227,20131231,4,1841.4,1848.36,call,1780,62.15,64,60.3,1,8344
20131227,20131231,4,1841.4,1848.36,put,1780,0.275,0.4,0.15,133,13012
20131227,20131231,4,1841.4,1848.36,call,1780,62.15,64,60.3,1,8344
20131227,20131231,4,1841.4,1848.36,put,1780,0.275,0.4,0.15,133,13012
20131227,20131231,4,1841.4,1848.36,call,1800,42.25,44.2,40.3,2417,38229
20131227,20131231,4,1841.4,1848.36,put,1800,0.45,0.5,0.4,4820,28368
20131227,20131231,4,1841.4,1848.36,call,1800,42.25,44.2,40.3,2417,38229
20131227,20131231,4,1841.4,1848.36,put,1800,0.45,0.5,0.4,4820,28368
20131227,20131231,4,1841.4,1848.36,put,1805,0.45,0.8,0.1,3359,6771
20131227,20131231,4,1841.4,1848.36,put,1805,0.45,0.8,0.1,3359,6771
20131227,20131231,4,1841.4,1848.36,call,1815,27.6,29.7,25.5,11,10533
20131227,20131231,4,1841.4,1848.36,call,1815,27.6,29.7,25.5,11,10533
20131227,20131231,4,1841.4,1848.36,call,1820,22.8,25,20.6,4,5244
20131227,20131231,4,1841.4,1848.36,call,1820,22.8,25,20.6,4,5244
20131227,20131231,4,1841.4,1848.36,call,1825,17.95,20.2,15.7,390,33035
20131227,20131231,4,1841.4,1848.36,put,1825,1.2,1.55,0.85,13773,5040
20131227,20131231,4,1841.4,1848.36,call,1825,17.95,20.2,15.7,390,33035
20131227,20131231,4,1841.4,1848.36,put,1825,1.2,1.55,0.85,13773,5040
20131227,20131231,4,1841.4,1848.36,call,1830,13.9,16.3,11.5,533,13664
20131227,20131231,4,1841.4,1848.36,call,1830,13.9,16.3,11.5,533,13664
20131227,20131231,4,1841.4,1848.36,call,1835,9.9,12.4,7.4,1229,25669
20131227,20131231,4,1841.4,1848.36,call,1835,9.9,12.4,7.4,1229,25669
20131227,20131231,4,1841.4,1848.36,call,1840,5.8,6.5,5.1,10405,30039
20131227,20131231,4,1841.4,1848.36,call,1840,5.8,6.5,5.1,10405,30039
20131227,20131231,4,1841.4,1848.36,call,1845,4,4.6,3.4,2487,10089
20131227,20131231,4,1841.4,1848.36,call,1845,4,4.6,3.4,2487,10089
20131227,20131231,4,1841.4,1848.36,call,1850,1.95,2.1,1.8,28182,31459
20131227,20131231,4,1841.4,1848.36,call,1850,1.95,2.1,1.8,28182,31459
20131227,20131231,4,1841.4,1848.36,call,1860,0.725,1.05,0.4,3760,13251
20131227,20131231,4,1841.4,1848.36,call,1860,0.725,1.05,0.4,3760,13251
20131227,20131231,4,1841.4,1848.36,call,1865,0.55,0.85,0.25,4751,12433
20131227,20131231,4,1841.4,1848.36,call,1865,0.55,0.85,0.25,4751,12433
20131227,20131231,4,1841.4,1848.36,call,1875,0.175,0.2,0.15,26503,46742
20131227,20131231,4,1841.4,1848.36,call,1875,0.175,0.2,0.15,26503,46742
20131227,20131231,4,1841.4,1848.36,call,1900,0.125,0.15,0.1,9366,42117
20131227,20131231,4,1841.4,1848.36,call,1900,0.125,0.15,0.1,9366,42117
20131227,20131231,4,1841.4,1848.36,call,1925,0.125,0.15,0.1,881,9255
20131227,20131231,4,1841.4,1848.36,call,1925,0.125,0.15,0.1,881,9255
20131227,20131231,4,1841.4,1848.36,call,1950,0.075,0.1,0.05,526,15107
20131227,20131231,4,1841.4,1848.36,call,1950,0.075,0.1,0.05,526,15107
20140103,20140110,7,1831.36,1842.37,put,1725,0.425,0.45,0.4,925,5121
20140103,20140110,7,1831.36,1842.37,put,1725,0.425,0.45,0.4,925,5121
20140103,20140110,7,1831.36,1842.37,put,1730,0.475,0.55,0.4,985,5158
20140103,20140110,7,1831.36,1842.37,put,1730,0.475,0.55,0.4,985,5158
20140103,20140110,7,1831.36,1842.37,put,1750,0.575,0.65,0.5,8400,8430
20140103,20140110,7,1831.36,1842.37,put,1750,0.575,0.65,0.5,8400,8430
20140103,20140110,7,1831.36,1842.37,call,1800,33.8,35.9,31.7,90,5954
20140103,20140110,7,1831.36,1842.37,put,1800,2.35,2.4,2.3,7827,14205
20140103,20140110,7,1831.36,1842.37,call,1800,33.8,35.9,31.7,90,5954
20140103,20140110,7,1831.36,1842.37,put,1800,2.35,2.4,2.3,7827,14205
20140103,20140110,7,1831.36,1842.37,call,1810,24.85,26.6,23.1,3,8865
20140103,20140110,7,1831.36,1842.37,put,1810,3.7,3.8,3.6,4297,7271
20140103,20140110,7,1831.36,1842.37,call,1810,24.85,26.6,23.1,3,8865
20140103,20140110,7,1831.36,1842.37,put,1810,3.7,3.8,3.6,4297,7271
20140103,20140110,7,1831.36,1842.37,put,1820,6,6.1,5.9,1558,7379
20140103,20140110,7,1831.36,1842.37,put,1820,6,6.1,5.9,1558,7379
20140103,20140110,7,1831.36,1842.37,call,1825,13.8,15.1,12.5,1320,5521
20140103,20140110,7,1831.36,1842.37,put,1825,7.55,7.7,7.4,3452,5926
20140103,20140110,7,1831.36,1842.37,call,1825,13.8,15.1,12.5,1320,5521
20140103,20140110,7,1831.36,1842.37,put,1825,7.55,7.7,7.4,3452,5926
20140103,20140110,7,1831.36,1842.37,call,1855,1.75,1.8,1.7,2291,5873
20140103,20140110,7,1831.36,1842.37,call,1855,1.75,1.8,1.7,2291,5873
20140103,20140110,7,1831.36,1842.37,call,1860,1.175,1.25,1.1,3405,10527
20140103,20140110,7,1831.36,1842.37,call,1860,1.175,1.25,1.1,3405,10527
20140103,20140110,7,1831.36,1842.37,call,1875,0.275,0.35,0.2,3983,20699
20140103,20140110,7,1831.36,1842.37,call,1875,0.275,0.35,0.2,3983,20699
20140103,20140110,7,1831.36,1842.37,call,1895,0.1,0.15,0.05,1137,5725
20140103,20140110,7,1831.36,1842.37,call,1895,0.1,0.15,0.05,1137,5725
20140106,20140110,4,1826.77,1842.37,put,1725,0.2,0.25,0.15,834,5701
20140106,20140110,4,1826.77,1842.37,put,1725,0.2,0.25,0.15,834,5701
20140106,20140110,4,1826.77,1842.37,put,1730,0.2,0.25,0.15,1549,6098
20140106,20140110,4,1826.77,1842.37,put,1730,0.2,0.25,0.15,1549,6098
20140106,20140110,4,1826.77,1842.37,put,1750,0.3,0.35,0.25,1687,15172
20140106,20140110,4,1826.77,1842.37,put,1750,0.3,0.35,0.25,1687,15172
20140106,20140110,4,1826.77,1842.37,put,1760,0.4,0.5,0.3,2601,5762
20140106,20140110,4,1826.77,1842.37,put,1760,0.4,0.5,0.3,2601,5762
20140106,20140110,4,1826.77,1842.37,put,1775,0.5,0.55,0.45,2959,8516
20140106,20140110,4,1826.77,1842.37,put,1775,0.5,0.55,0.45,2959,8516
20140106,20140110,4,1826.77,1842.37,call,1800,27.95,29.4,26.5,30,5879
20140106,20140110,4,1826.77,1842.37,put,1800,1.825,2,1.65,5794,20283
20140106,20140110,4,1826.77,1842.37,call,1800,27.95,29.4,26.5,30,5879
20140106,20140110,4,1826.77,1842.37,put,1800,1.825,2,1.65,5794,20283
20140106,20140110,4,1826.77,1842.37,call,1810,19.35,20.5,18.2,64,8866
20140106,20140110,4,1826.77,1842.37,put,1810,3.3,3.4,3.2,3202,10255
20140106,20140110,4,1826.77,1842.37,call,1810,19.35,20.5,18.2,64,8866
20140106,20140110,4,1826.77,1842.37,put,1810,3.3,3.4,3.2,3202,10255
20140106,20140110,4,1826.77,1842.37,put,1820,6,6.3,5.7,3908,8196
20140106,20140110,4,1826.77,1842.37,put,1820,6,6.3,5.7,3908,8196
20140106,20140110,4,1826.77,1842.37,call,1825,9.3,9.8,8.8,2007,6716
20140106,20140110,4,1826.77,1842.37,put,1825,8.25,8.9,7.6,4352,8044
20140106,20140110,4,1826.77,1842.37,call,1825,9.3,9.8,8.8,2007,6716
20140106,20140110,4,1826.77,1842.37,put,1825,8.25,8.9,7.6,4352,8044
20140106,20140110,4,1826.77,1842.37,put,1830,10.45,11,9.9,6112,6355
20140106,20140110,4,1826.77,1842.37,put,1830,10.45,11,9.9,6112,6355
20140106,20140110,4,1826.77,1842.37,call,1850,1.175,1.3,1.05,4192,5654
20140106,20140110,4,1826.77,1842.37,call,1850,1.175,1.3,1.05,4192,5654
20140106,20140110,4,1826.77,1842.37,call,1855,0.75,0.85,0.65,8367,6853
20140106,20140110,4,1826.77,1842.37,call,1855,0.75,0.85,0.65,8367,6853
20140106,20140110,4,1826.77,1842.37,call,1860,0.475,0.55,0.4,3809,11432
20140106,20140110,4,1826.77,1842.37,call,1860,0.475,0.55,0.4,3809,11432
20140106,20140110,4,1826.77,1842.37,call,1875,0.15,0.2,0.1,1861,20841
20140106,20140110,4,1826.77,1842.37,call,1875,0.15,0.2,0.1,1861,20841
20140106,20140110,4,1826.77,1842.37,call,1895,0.075,0.1,0.05,258,6539
20140106,20140110,4,1826.77,1842.37,call,1895,0.075,0.1,0.05,258,6539
20140107,20140110,3,1837.88,1842.37,put,1725,0.075,0.1,0.05,25,5936
20140107,20140110,3,1837.88,1842.37,put,1725,0.075,0.1,0.05,25,5936
20140107,20140110,3,1837.88,1842.37,put,1730,0.075,0.1,0.05,507,6577
20140107,20140110,3,1837.88,1842.37,put,1730,0.075,0.1,0.05,507,6577
20140107,20140110,3,1837.88,1842.37,put,1750,0.125,0.15,0.1,1575,15961
20140107,20140110,3,1837.88,1842.37,put,1750,0.125,0.15,0.1,1575,15961
20140107,20140110,3,1837.88,1842.37,put,1760,0.125,0.15,0.1,400,7834
20140107,20140110,3,1837.88,1842.37,put,1760,0.125,0.15,0.1,400,7834
20140107,20140110,3,1837.88,1842.37,put,1765,0.15,0.2,0.1,1749,5336
20140107,20140110,3,1837.88,1842.37,put,1765,0.15,0.2,0.1,1749,5336
20140107,20140110,3,1837.88,1842.37,put,1770,0.175,0.2,0.15,862,5065
20140107,20140110,3,1837.88,1842.37,put,1770,0.175,0.2,0.15,862,5065
20140107,20140110,3,1837.88,1842.37,put,1775,0.2,0.25,0.15,2049,10822
20140107,20140110,3,1837.88,1842.37,put,1775,0.2,0.25,0.15,2049,10822
20140107,20140110,3,1837.88,1842.37,put,1780,0.2,0.25,0.15,1005,7288
20140107,20140110,3,1837.88,1842.37,put,1780,0.2,0.25,0.15,1005,7288
20140107,20140110,3,1837.88,1842.37,put,1790,0.35,0.4,0.3,1104,5422
20140107,20140110,3,1837.88,1842.37,put,1790,0.35,0.4,0.3,1104,5422
20140107,20140110,3,1837.88,1842.37,call,1800,36.65,37.9,35.4,30,5879
20140107,20140110,3,1837.88,1842.37,put,1800,0.625,0.7,0.55,2457,21917
20140107,20140110,3,1837.88,1842.37,call,1800,36.65,37.9,35.4,30,5879
20140107,20140110,3,1837.88,1842.37,put,1800,0.625,0.7,0.55,2457,21917
20140107,20140110,3,1837.88,1842.37,call,1810,27.4,28.6,26.2,16,8866
20140107,20140110,3,1837.88,1842.37,put,1810,1.2,1.25,1.15,4601,10564
20140107,20140110,3,1837.88,1842.37,call,1810,27.4,28.6,26.2,16,8866
20140107,20140110,3,1837.88,1842.37,put,1810,1.2,1.25,1.15,4601,10564
20140107,20140110,3,1837.88,1842.37,put,1820,2.5,2.55,2.45,2144,7050
20140107,20140110,3,1837.88,1842.37,put,1820,2.5,2.55,2.45,2144,7050
20140107,20140110,3,1837.88,1842.37,call,1825,14.8,15.6,14,2299,7618
20140107,20140110,3,1837.88,1842.37,put,1825,3.7,3.9,3.5,2254,8312
20140107,20140110,3,1837.88,1842.37,call,1825,14.8,15.6,14,2299,7618
20140107,20140110,3,1837.88,1842.37,put,1825,3.7,3.9,3.5,2254,8312
20140107,20140110,3,1837.88,1842.37,put,1830,5.25,5.5,5,3419,9718
20140107,20140110,3,1837.88,1842.37,put,1830,5.25,5.5,5,3419,9718
20140107,20140110,3,1837.88,1842.37,call,1835,8.25,8.7,7.8,2600,6480
20140107,20140110,3,1837.88,1842.37,put,1835,7.05,7.2,6.9,3123,6441
20140107,20140110,3,1837.88,1842.37,call,1835,8.25,8.7,7.8,2600,6480
20140107,20140110,3,1837.88,1842.37,put,1835,7.05,7.2,6.9,3123,6441
20140107,20140110,3,1837.88,1842.37,call,1840,5.7,6,5.4,1509,10895
20140107,20140110,3,1837.88,1842.37,put,1840,9.35,9.7,9,259,5715
20140107,20140110,3,1837.88,1842.37,call,1840,5.7,6,5.4,1509,10895
20140107,20140110,3,1837.88,1842.37,put,1840,9.35,9.7,9,259,5715
20140107,20140110,3,1837.88,1842.37,call,1845,3.65,3.9,3.4,2314,10496
20140107,20140110,3,1837.88,1842.37,call,1845,3.65,3.9,3.4,2314,10496
20140107,20140110,3,1837.88,1842.37,call,1850,2.25,2.4,2.1,2619,7306
20140107,20140110,3,1837.88,1842.37,call,1850,2.25,2.4,2.1,2619,7306
20140107,20140110,3,1837.88,1842.37,call,1855,1.3,1.45,1.15,1981,12135
20140107,20140110,3,1837.88,1842.37,call,1855,1.3,1.45,1.15,1981,12135
20140107,20140110,3,1837.88,1842.37,call,1860,0.7,0.75,0.65,3625,13327
20140107,20140110,3,1837.88,1842.37,call,1860,0.7,0.75,0.65,3625,13327
20140107,20140110,3,1837.88,1842.37,call,1865,0.45,0.5,0.4,5903,6144
20140107,20140110,3,1837.88,1842.37,call,1865,0.45,0.5,0.4,5903,6144
20140107,20140110,3,1837.88,1842.37,call,1875,0.15,0.2,0.1,3874,23037
20140107,20140110,3,1837.88,1842.37,call,1875,0.15,0.2,0.1,3874,23037
20140107,20140110,3,1837.88,1842.37,call,1880,0.075,0.1,0.05,861,5518
20140107,20140110,3,1837.88,1842.37,call,1880,0.075,0.1,0.05,861,5518
20140107,20140110,3,1837.88,1842.37,call,1895,0.075,0.1,0.05,80,6628
20140107,20140110,3,1837.88,1842.37,call,1895,0.075,0.1,0.05,80,6628
20140106,20140124,18,1826.77,1790.29,put,1775,4.95,5.1,4.8,142,5684
20140106,20140124,18,1826.77,1790.29,put,1775,4.95,5.1,4.8,142,5684
20140106,20140124,18,1826.77,1790.29,call,1850,6.65,7,6.3,307,7140
20140106,20140124,18,1826.77,1790.29,call,1850,6.65,7,6.3,307,7140
20140107,20140124,17,1837.88,1790.29,put,1775,3.2,3.4,3,153,5704
20140107,20140124,17,1837.88,1790.29,put,1775,3.2,3.4,3,153,5704
20140107,20140124,17,1837.88,1790.29,call,1850,8.8,9.1,8.5,1017,7141
20140107,20140124,17,1837.88,1790.29,call,1850,8.8,9.1,8.5,1017,7141
20140109,20140124,15,1838.13,1790.29,put,1775,2.35,2.5,2.2,119,6353
20140109,20140124,15,1838.13,1790.29,put,1775,2.35,2.5,2.2,119,6353
20140109,20140124,15,1838.13,1790.29,call,1830,19.6,20.2,19,24,7985
20140109,20140124,15,1838.13,1790.29,call,1830,19.6,20.2,19,24,7985
20140109,20140124,15,1838.13,1790.29,call,1850,8.9,9.3,8.5,2202,8184
20140109,20140124,15,1838.13,1790.29,call,1850,8.9,9.3,8.5,2202,8184
20140110,20140124,14,1842.37,1790.29,put,1775,1.35,1.4,1.3,156,6407
20140110,20140124,14,1842.37,1790.29,put,1775,1.35,1.4,1.3,156,6407
20140110,20140124,14,1842.37,1790.29,call,1830,20.85,21.9,19.8,29,7989
20140110,20140124,14,1842.37,1790.29,call,1830,20.85,21.9,19.8,29,7989
20140110,20140124,14,1842.37,1790.29,call,1850,9.05,9.5,8.6,1199,8912
20140110,20140124,14,1842.37,1790.29,call,1850,9.05,9.5,8.6,1199,8912
20140113,20140124,11,1819.2,1790.29,put,1775,3.65,3.9,3.4,3119,6499
20140113,20140124,11,1819.2,1790.29,put,1775,3.65,3.9,3.4,3119,6499
20140113,20140124,11,1819.2,1790.29,call,1830,9.2,9.6,8.8,484,8003
20140113,20140124,11,1819.2,1790.29,call,1830,9.2,9.6,8.8,484,8003
20140113,20140124,11,1819.2,1790.29,call,1850,2.85,3.1,2.6,1923,9098
20140113,20140124,11,1819.2,1790.29,call,1850,2.85,3.1,2.6,1923,9098
20140114,20140124,10,1838.88,1790.29,put,1775,1.375,1.5,1.25,4720,8520
20140114,20140124,10,1838.88,1790.29,put,1775,1.375,1.5,1.25,4720,8520
20140114,20140124,10,1838.88,1790.29,put,1800,2.9,3,2.8,496,7864
20140114,20140124,10,1838.88,1790.29,put,1800,2.9,3,2.8,496,7864
20140114,20140124,10,1838.88,1790.29,call,1830,16.85,17.2,16.5,552,8376
20140114,20140124,10,1838.88,1790.29,call,1830,16.85,17.2,16.5,552,8376
20140114,20140124,10,1838.88,1790.29,call,1850,6,6.2,5.8,817,9808
20140114,20140124,10,1838.88,1790.29,call,1850,6,6.2,5.8,817,9808
20140114,20140124,10,1838.88,1790.29,call,1860,2.975,3.1,2.85,1923,5486
20140114,20140124,10,1838.88,1790.29,call,1860,2.975,3.1,2.85,1923,5486
20140115,20140124,9,1848.38,1790.29,put,1775,0.8,0.9,0.7,163,12098
20140115,20140124,9,1848.38,1790.29,put,1775,0.8,0.9,0.7,163,12098
20140115,20140124,9,1848.38,1790.29,put,1800,1.575,1.65,1.5,846,7903
20140115,20140124,9,1848.38,1790.29,put,1800,1.575,1.65,1.5,846,7903
20140115,20140124,9,1848.38,1790.29,put,1825,4.25,4.5,4,8700,6554
20140115,20140124,9,1848.38,1790.29,put,1825,4.25,4.5,4,8700,6554
20140115,20140124,9,1848.38,1790.29,call,1830,22.1,22.8,21.4,33,8386
20140115,20140124,9,1848.38,1790.29,call,1830,22.1,22.8,21.4,33,8386
20140115,20140124,9,1848.38,1790.29,call,1850,8.8,9.1,8.5,1503,9522
20140115,20140124,9,1848.38,1790.29,call,1850,8.8,9.1,8.5,1503,9522
20140115,20140124,9,1848.38,1790.29,call,1860,4.5,4.8,4.2,4052,5289
20140115,20140124,9,1848.38,1790.29,call,1860,4.5,4.8,4.2,4052,5289
20140116,20140124,8,1845.89,1790.29,put,1775,0.9,1,0.8,3211,12110
20140116,20140124,8,1845.89,1790.29,put,1775,0.9,1,0.8,3211,12110
20140116,20140124,8,1845.89,1790.29,put,1800,1.8,1.95,1.65,5532,8200
20140116,20140124,8,1845.89,1790.29,put,1800,1.8,1.95,1.65,5532,8200
20140116,20140124,8,1845.89,1790.29,call,1825,21.45,22.2,20.7,1359,8829
20140116,20140124,8,1845.89,1790.29,put,1825,4.65,4.8,4.5,5955,12856
20140116,20140124,8,1845.89,1790.29,call,1825,21.45,22.2,20.7,1359,8829
20140116,20140124,8,1845.89,1790.29,put,1825,4.65,4.8,4.5,5955,12856
20140116,20140124,8,1845.89,1790.29,call,1830,17.55,18.2,16.9,838,8383
20140116,20140124,8,1845.89,1790.29,call,1830,17.55,18.2,16.9,838,8383
20140116,20140124,8,1845.89,1790.29,call,1850,5.6,5.9,5.3,3411,9878
20140116,20140124,8,1845.89,1790.29,call,1850,5.6,5.9,5.3,3411,9878
20140116,20140124,8,1845.89,1790.29,call,1860,2.425,2.6,2.25,4895,7885
20140116,20140124,8,1845.89,1790.29,call,1860,2.425,2.6,2.25,4895,7885
20140117,20140124,7,1838.7,1790.29,put,1725,0.5,0.6,0.4,499,6111
20140117,20140124,7,1838.7,1790.29,put,1725,0.5,0.6,0.4,499,6111
20140117,20140124,7,1838.7,1790.29,put,1775,0.875,1,0.75,6122,14697
20140117,20140124,7,1838.7,1790.29,put,1775,0.875,1,0.75,6122,14697
20140117,20140124,7,1838.7,1790.29,put,1800,1.625,1.75,1.5,5634,12414
20140117,20140124,7,1838.7,1790.29,put,1800,1.625,1.75,1.5,5634,12414
20140117,20140124,7,1838.7,1790.29,put,1820,3.3,3.6,3,5135,5063
20140117,20140124,7,1838.7,1790.29,put,1820,3.3,3.6,3,5135,5063
20140117,20140124,7,1838.7,1790.29,call,1825,18.95,19.8,18.1,62,10076
20140117,20140124,7,1838.7,1790.29,put,1825,4.25,4.5,4,8442,17034
20140117,20140124,7,1838.7,1790.29,call,1825,18.95,19.8,18.1,62,10076
20140117,20140124,7,1838.7,1790.29,put,1825,4.25,4.5,4,8442,17034
20140117,20140124,7,1838.7,1790.29,call,1830,14.6,15,14.2,1138,8297
20140117,20140124,7,1838.7,1790.29,put,1830,5.35,5.7,5,3436,5701
20140117,20140124,7,1838.7,1790.29,call,1830,14.6,15,14.2,1138,8297
20140117,20140124,7,1838.7,1790.29,put,1830,5.35,5.7,5,3436,5701
20140117,20140124,7,1838.7,1790.29,call,1850,3.65,3.9,3.4,6522,10468
20140117,20140124,7,1838.7,1790.29,call,1850,3.65,3.9,3.4,6522,10468
20140117,20140124,7,1838.7,1790.29,call,1860,1.275,1.5,1.05,4156,9053
20140117,20140124,7,1838.7,1790.29,call,1860,1.275,1.5,1.05,4156,9053
20140117,20140124,7,1838.7,1790.29,call,1875,0.175,0.2,0.15,3691,5033
20140117,20140124,7,1838.7,1790.29,call,1875,0.175,0.2,0.15,3691,5033
20140120,20140124,4,1838.7,1790.29,put,1725,0.5,0.6,0.4,499,6111
20140120,20140124,4,1838.7,1790.29,put,1725,0.5,0.6,0.4,499,6111
20140120,20140124,4,1838.7,1790.29,put,1775,0.875,1,0.75,6122,14697
20140120,20140124,4,1838.7,1790.29,put,1775,0.875,1,0.75,6122,14697
20140120,20140124,4,1838.7,1790.29,put,1800,1.625,1.75,1.5,5634,12414
20140120,20140124,4,1838.7,1790.29,put,1800,1.625,1.75,1.5,5634,12414
20140120,20140124,4,1838.7,1790.29,put,1820,3.3,3.6,3,5135,5063
20140120,20140124,4,1838.7,1790.29,put,1820,3.3,3.6,3,5135,5063
20140120,20140124,4,1838.7,1790.29,call,1825,18.95,19.8,18.1,62,10076
20140120,20140124,4,1838.7,1790.29,put,1825,4.25,4.5,4,8442,17034
20140120,20140124,4,1838.7,1790.29,call,1825,18.95,19.8,18.1,62,10076
20140120,20140124,4,1838.7,1790.29,put,1825,4.25,4.5,4,8442,17034
20140120,20140124,4,1838.7,1790.29,call,1830,14.6,15,14.2,1138,8297
20140120,20140124,4,1838.7,1790.29,put,1830,5.35,5.7,5,3436,5701
20140120,20140124,4,1838.7,1790.29,call,1830,14.6,15,14.2,1138,8297
20140120,20140124,4,1838.7,1790.29,put,1830,5.35,5.7,5,3436,5701
20140120,20140124,4,1838.7,1790.29,call,1850,3.65,3.9,3.4,6522,10468
20140120,20140124,4,1838.7,1790.29,call,1850,3.65,3.9,3.4,6522,10468
20140120,20140124,4,1838.7,1790.29,call,1860,1.275,1.5,1.05,4156,9053
20140120,20140124,4,1838.7,1790.29,call,1860,1.275,1.5,1.05,4156,9053
20140120,20140124,4,1838.7,1790.29,call,1875,0.175,0.2,0.15,3691,5033
20140120,20140124,4,1838.7,1790.29,call,1875,0.175,0.2,0.15,3691,5033
20140121,20140124,3,1843.8,1790.29,put,1725,0.225,0.25,0.2,1232,6607
20140121,20140124,3,1843.8,1790.29,put,1725,0.225,0.25,0.2,1232,6607
20140121,20140124,3,1843.8,1790.29,put,1750,0.275,0.3,0.25,1640,8763
20140121,20140124,3,1843.8,1790.29,put,1750,0.275,0.3,0.25,1640,8763
20140121,20140124,3,1843.8,1790.29,put,1775,0.35,0.4,0.3,962,17224
20140121,20140124,3,1843.8,1790.29,put,1775,0.35,0.4,0.3,962,17224
20140121,20140124,3,1843.8,1790.29,put,1790,0.5,0.55,0.45,2598,6691
20140121,20140124,3,1843.8,1790.29,put,1790,0.5,0.55,0.45,2598,6691
20140121,20140124,3,1843.8,1790.29,put,1800,0.575,0.65,0.5,5909,14840
20140121,20140124,3,1843.8,1790.29,put,1800,0.575,0.65,0.5,5909,14840
20140121,20140124,3,1843.8,1790.29,call,1825,20.45,21.6,19.3,139,10069
20140121,20140124,3,1843.8,1790.29,put,1825,1.875,2,1.75,7337,19180
20140121,20140124,3,1843.8,1790.29,call,1825,20.45,21.6,19.3,139,10069
20140121,20140124,3,1843.8,1790.29,put,1825,1.875,2,1.75,7337,19180
20140121,20140124,3,1843.8,1790.29,call,1830,16.35,17.3,15.4,416,8336
20140121,20140124,3,1843.8,1790.29,put,1830,2.625,2.8,2.45,2597,5785
20140121,20140124,3,1843.8,1790.29,call,1830,16.35,17.3,15.4,416,8336
20140121,20140124,3,1843.8,1790.29,put,1830,2.625,2.8,2.45,2597,5785
20140121,20140124,3,1843.8,1790.29,call,1840,8.85,9.2,8.5,1938,5298
20140121,20140124,3,1843.8,1790.29,put,1840,5.2,5.3,5.1,2855,8329
20140121,20140124,3,1843.8,1790.29,call,1840,8.85,9.2,8.5,1938,5298
20140121,20140124,3,1843.8,1790.29,put,1840,5.2,5.3,5.1,2855,8329
20140121,20140124,3,1843.8,1790.29,call,1845,5.9,6.1,5.7,2860,5814
20140121,20140124,3,1843.8,1790.29,call,1845,5.9,6.1,5.7,2860,5814
20140121,20140124,3,1843.8,1790.29,call,1850,3.55,3.7,3.4,5079,12415
20140121,20140124,3,1843.8,1790.29,call,1850,3.55,3.7,3.4,5079,12415
20140121,20140124,3,1843.8,1790.29,call,1860,0.925,1,0.85,4630,11613
20140121,20140124,3,1843.8,1790.29,call,1860,0.925,1,0.85,4630,11613
20140121,20140124,3,1843.8,1790.29,call,1865,0.45,0.5,0.4,3710,5494
20140121,20140124,3,1843.8,1790.29,call,1865,0.45,0.5,0.4,3710,5494
20140121,20140124,3,1843.8,1790.29,call,1870,0.25,0.3,0.2,2848,5658
20140121,20140124,3,1843.8,1790.29,call,1870,0.25,0.3,0.2,2848,5658
20140121,20140124,3,1843.8,1790.29,call,1875,0.15,0.2,0.1,3192,7244
20140121,20140124,3,1843.8,1790.29,call,1875,0.15,0.2,0.1,3192,7244
20140122,20140124,2,1844.86,1790.29,put,1725,0.075,0.1,0.05,177,7376
20140122,20140124,2,1844.86,1790.29,put,1725,0.075,0.1,0.05,177,7376
20140122,20140124,2,1844.86,1790.29,put,1750,0.1,0.15,0.05,81,9236
20140122,20140124,2,1844.86,1790.29,put,1750,0.1,0.15,0.05,81,9236
20140122,20140124,2,1844.86,1790.29,put,1760,0.125,0.15,0.1,572,5111
20140122,20140124,2,1844.86,1790.29,put,1760,0.125,0.15,0.1,572,5111
20140122,20140124,2,1844.86,1790.29,put,1765,0.125,0.15,0.1,400,5133
20140122,20140124,2,1844.86,1790.29,put,1765,0.125,0.15,0.1,400,5133
20140122,20140124,2,1844.86,1790.29,put,1775,0.125,0.15,0.1,1751,17437
20140122,20140124,2,1844.86,1790.29,put,1775,0.125,0.15,0.1,1751,17437
20140122,20140124,2,1844.86,1790.29,put,1780,0.15,0.2,0.1,686,5349
20140122,20140124,2,1844.86,1790.29,put,1780,0.15,0.2,0.1,686,5349
20140122,20140124,2,1844.86,1790.29,put,1790,0.175,0.2,0.15,393,7940
20140122,20140124,2,1844.86,1790.29,put,1790,0.175,0.2,0.15,393,7940
20140122,20140124,2,1844.86,1790.29,put,1795,0.225,0.25,0.2,1712,8093
20140122,20140124,2,1844.86,1790.29,put,1795,0.225,0.25,0.2,1712,8093
20140122,20140124,2,1844.86,1790.29,put,1800,0.25,0.3,0.2,2987,16942
20140122,20140124,2,1844.86,1790.29,put,1800,0.25,0.3,0.2,2987,16942
20140122,20140124,2,1844.86,1790.29,put,1805,0.275,0.35,0.2,1587,5361
20140122,20140124,2,1844.86,1790.29,put,1805,0.275,0.35,0.2,1587,5361
20140122,20140124,2,1844.86,1790.29,put,1815,0.45,0.55,0.35,4453,6634
20140122,20140124,2,1844.86,1790.29,put,1815,0.45,0.55,0.35,4453,6634
20140122,20140124,2,1844.86,1790.29,put,1820,0.55,0.6,0.5,2462,5246
20140122,20140124,2,1844.86,1790.29,put,1820,0.55,0.6,0.5,2462,5246
20140122,20140124,2,1844.86,1790.29,call,1825,20,21.9,18.1,84,10092
20140122,20140124,2,1844.86,1790.29,put,1825,0.9,1,0.8,4173,21319
20140122,20140124,2,1844.86,1790.29,call,1825,20,21.9,18.1,84,10092
20140122,20140124,2,1844.86,1790.29,put,1825,0.9,1,0.8,4173,21319
20140122,20140124,2,1844.86,1790.29,call,1830,15.55,16.7,14.4,118,8399
20140122,20140124,2,1844.86,1790.29,put,1830,1.35,1.5,1.2,1783,6570
20140122,20140124,2,1844.86,1790.29,call,1830,15.55,16.7,14.4,118,8399
20140122,20140124,2,1844.86,1790.29,put,1830,1.35,1.5,1.2,1783,6570
20140122,20140124,2,1844.86,1790.29,put,1835,2.125,2.3,1.95,2412,5591
20140122,20140124,2,1844.86,1790.29,put,1835,2.125,2.3,1.95,2412,5591
20140122,20140124,2,1844.86,1790.29,call,1840,7.75,8.3,7.2,986,5317
20140122,20140124,2,1844.86,1790.29,put,1840,3.25,3.4,3.1,4628,9015
20140122,20140124,2,1844.86,1790.29,call,1840,7.75,8.3,7.2,986,5317
20140122,20140124,2,1844.86,1790.29,put,1840,3.25,3.4,3.1,4628,9015
20140122,20140124,2,1844.86,1790.29,call,1845,4.75,5,4.5,2123,6393
20140122,20140124,2,1844.86,1790.29,call,1845,4.75,5,4.5,2123,6393
20140122,20140124,2,1844.86,1790.29,call,1850,2.45,2.6,2.3,5042,12074
20140122,20140124,2,1844.86,1790.29,call,1850,2.45,2.6,2.3,5042,12074
20140122,20140124,2,1844.86,1790.29,call,1860,0.5,0.55,0.45,6263,13722
20140122,20140124,2,1844.86,1790.29,call,1860,0.5,0.55,0.45,6263,13722
20140122,20140124,2,1844.86,1790.29,call,1865,0.2,0.25,0.15,3254,6922
20140122,20140124,2,1844.86,1790.29,call,1865,0.2,0.25,0.15,3254,6922
20140122,20140124,2,1844.86,1790.29,call,1870,0.125,0.15,0.1,2876,6319
20140122,20140124,2,1844.86,1790.29,call,1870,0.125,0.15,0.1,2876,6319
20140122,20140124,2,1844.86,1790.29,call,1875,0.1,0.15,0.05,1469,8592
20140122,20140124,2,1844.86,1790.29,call,1875,0.1,0.15,0.05,1469,8592
20140113,20140131,18,1819.2,1782.59,put,1750,3.85,4.1,3.6,12570,6576
20140113,20140131,18,1819.2,1782.59,put,1750,3.85,4.1,3.6,12570,6576
20140113,20140131,18,1819.2,1782.59,put,1800,11.65,12.1,11.2,5411,11151
20140113,20140131,18,1819.2,1782.59,put,1800,11.65,12.1,11.2,5411,11151
20140113,20140131,18,1819.2,1782.59,call,1835,10.95,11.3,10.6,121,7091
20140113,20140131,18,1819.2,1782.59,call,1835,10.95,11.3,10.6,121,7091
20140113,20140131,18,1819.2,1782.59,call,1870,1.875,2,1.75,23,5540
20140113,20140131,18,1819.2,1782.59,call,1870,1.875,2,1.75,23,5540
20140114,20140131,17,1838.88,1782.59,put,1750,1.9,2,1.8,101,15039
20140114,20140131,17,1838.88,1782.59,put,1750,1.9,2,1.8,101,15039
20140114,20140131,17,1838.88,1782.59,put,1775,3.2,3.4,3,1903,6154
20140114,20140131,17,1838.88,1782.59,put,1775,3.2,3.4,3,1903,6154
20140114,20140131,17,1838.88,1782.59,put,1800,6,6.2,5.8,807,16485
20140114,20140131,17,1838.88,1782.59,put,1800,6,6.2,5.8,807,16485
20140114,20140131,17,1838.88,1782.59,call,1835,17.95,18.3,17.6,229,7166
20140114,20140131,17,1838.88,1782.59,call,1835,17.95,18.3,17.6,229,7166
20140114,20140131,17,1838.88,1782.59,call,1870,3.45,3.6,3.3,162,5550
20140114,20140131,17,1838.88,1782.59,call,1870,3.45,3.6,3.3,162,5550
20140115,20140131,16,1848.38,1782.59,put,1750,1.425,1.55,1.3,1884,15002
20140115,20140131,16,1848.38,1782.59,put,1750,1.425,1.55,1.3,1884,15002
20140115,20140131,16,1848.38,1782.59,put,1775,2.35,2.5,2.2,83,7373
20140115,20140131,16,1848.38,1782.59,put,1775,2.35,2.5,2.2,83,7373
20140115,20140131,16,1848.38,1782.59,put,1800,4.35,4.6,4.1,1631,16505
20140115,20140131,16,1848.38,1782.59,put,1800,4.35,4.6,4.1,1631,16505
20140115,20140131,16,1848.38,1782.59,call,1835,22.8,23.2,22.4,48,7042
20140115,20140131,16,1848.38,1782.59,call,1835,22.8,23.2,22.4,48,7042
20140115,20140131,16,1848.38,1782.59,call,1870,5.25,5.5,5,179,5698
20140115,20140131,16,1848.38,1782.59,call,1870,5.25,5.5,5,179,5698
20140115,20140131,16,1848.38,1782.59,call,1875,3.9,4.1,3.7,3492,5177
20140115,20140131,16,1848.38,1782.59,call,1875,3.9,4.1,3.7,3492,5177
20140116,20140131,15,1845.89,1782.59,put,1750,1.625,1.75,1.5,426,15442
20140116,20140131,15,1845.89,1782.59,put,1750,1.625,1.75,1.5,426,15442
20140116,20140131,15,1845.89,1782.59,put,1755,1.75,1.85,1.65,107,12139
20140116,20140131,15,1845.89,1782.59,put,1755,1.75,1.85,1.65,107,12139
20140116,20140131,15,1845.89,1782.59,put,1775,2.6,2.7,2.5,2940,7437
20140116,20140131,15,1845.89,1782.59,put,1775,2.6,2.7,2.5,2940,7437
20140116,20140131,15,1845.89,1782.59,put,1800,4.8,5,4.6,5254,15866
20140116,20140131,15,1845.89,1782.59,put,1800,4.8,5,4.6,5254,15866
20140116,20140131,15,1845.89,1782.59,put,1805,5.4,5.6,5.2,84,6155
20140116,20140131,15,1845.89,1782.59,put,1805,5.4,5.6,5.2,84,6155
20140116,20140131,15,1845.89,1782.59,call,1835,19.05,19.4,18.7,46,7012
20140116,20140131,15,1845.89,1782.59,call,1835,19.05,19.4,18.7,46,7012
20140116,20140131,15,1845.89,1782.59,call,1845,13.1,13.4,12.8,531,5127
20140116,20140131,15,1845.89,1782.59,call,1845,13.1,13.4,12.8,531,5127
20140116,20140131,15,1845.89,1782.59,call,1870,3.55,3.8,3.3,4776,5789
20140116,20140131,15,1845.89,1782.59,call,1870,3.55,3.8,3.3,4776,5789
20140116,20140131,15,1845.89,1782.59,call,1875,2.525,2.65,2.4,5828,6187
20140116,20140131,15,1845.89,1782.59,call,1875,2.525,2.65,2.4,5828,6187
20140116,20140131,15,1845.89,1782.59,call,1900,0.45,0.5,0.4,180,6879
20140116,20140131,15,1845.89,1782.59,call,1900,0.45,0.5,0.4,180,6879
20140116,20140131,15,1845.89,1782.59,call,1920,0.15,0.2,0.1,0,5584
20140116,20140131,15,1845.89,1782.59,call,1920,0.15,0.2,0.1,0,5584
20140117,20140131,14,1838.7,1782.59,put,1725,1.25,1.35,1.15,1186,5738
20140117,20140131,14,1838.7,1782.59,put,1725,1.25,1.35,1.15,1186,5738
20140117,20140131,14,1838.7,1782.59,put,1750,1.725,1.8,1.65,4804,15312
20140117,20140131,14,1838.7,1782.59,put,1750,1.725,1.8,1.65,4804,15312
20140117,20140131,14,1838.7,1782.59,put,1755,1.75,1.95,1.55,153,12180
20140117,20140131,14,1838.7,1782.59,put,1755,1.75,1.95,1.55,153,12180
20140117,20140131,14,1838.7,1782.59,put,1760,2,2.1,1.9,389,5677
20140117,20140131,14,1838.7,1782.59,put,1760,2,2.1,1.9,389,5677
20140117,20140131,14,1838.7,1782.59,put,1775,2.625,2.75,2.5,1028,9624
20140117,20140131,14,1838.7,1782.59,put,1775,2.625,2.75,2.5,1028,9624
20140117,20140131,14,1838.7,1782.59,put,1800,4.65,4.9,4.4,1658,19862
20140117,20140131,14,1838.7,1782.59,put,1800,4.65,4.9,4.4,1658,19862
20140117,20140131,14,1838.7,1782.59,put,1805,5.25,5.5,5,117,6176
20140117,20140131,14,1838.7,1782.59,put,1805,5.25,5.5,5,117,6176
20140117,20140131,14,1838.7,1782.59,call,1825,23.6,24.4,22.8,456,7284
20140117,20140131,14,1838.7,1782.59,put,1825,9.2,9.6,8.8,1902,10648
20140117,20140131,14,1838.7,1782.59,call,1825,23.6,24.4,22.8,456,7284
20140117,20140131,14,1838.7,1782.59,put,1825,9.2,9.6,8.8,1902,10648
20140117,20140131,14,1838.7,1782.59,call,1835,16.85,17.2,16.5,191,7013
20140117,20140131,14,1838.7,1782.59,call,1835,16.85,17.2,16.5,191,7013
20140117,20140131,14,1838.7,1782.59,call,1845,11.1,11.4,10.8,405,5432
20140117,20140131,14,1838.7,1782.59,call,1845,11.1,11.4,10.8,405,5432
20140117,20140131,14,1838.7,1782.59,call,1870,2.375,2.55,2.2,911,10416
20140117,20140131,14,1838.7,1782.59,call,1870,2.375,2.55,2.2,911,10416
20140117,20140131,14,1838.7,1782.59,call,1875,1.575,1.75,1.4,2911,10332
20140117,20140131,14,1838.7,1782.59,call,1875,1.575,1.75,1.4,2911,10332
20140117,20140131,14,1838.7,1782.59,call,1900,0.175,0.25,0.1,731,6784
20140117,20140131,14,1838.7,1782.59,call,1900,0.175,0.25,0.1,731,6784
20140117,20140131,14,1838.7,1782.59,call,1920,0.1,0.15,0.05,29,5584
20140117,20140131,14,1838.7,1782.59,call,1920,0.1,0.15,0.05,29,5584
20140120,20140131,11,1838.7,1782.59,put,1725,1.25,1.35,1.15,1186,5738
20140120,20140131,11,1838.7,1782.59,put,1725,1.25,1.35,1.15,1186,5738
20140120,20140131,11,1838.7,1782.59,put,1750,1.725,1.8,1.65,4804,15312
20140120,20140131,11,1838.7,1782.59,put,1750,1.725,1.8,1.65,4804,15312
20140120,20140131,11,1838.7,1782.59,put,1755,1.75,1.95,1.55,153,12180
20140120,20140131,11,1838.7,1782.59,put,1755,1.75,1.95,1.55,153,12180
20140120,20140131,11,1838.7,1782.59,put,1760,2,2.1,1.9,389,5677
20140120,20140131,11,1838.7,1782.59,put,1760,2,2.1,1.9,389,5677
20140120,20140131,11,1838.7,1782.59,put,1775,2.625,2.75,2.5,1028,9624
20140120,20140131,11,1838.7,1782.59,put,1775,2.625,2.75,2.5,1028,9624
20140120,20140131,11,1838.7,1782.59,put,1800,4.65,4.9,4.4,1658,19862
20140120,20140131,11,1838.7,1782.59,put,1800,4.65,4.9,4.4,1658,19862
20140120,20140131,11,1838.7,1782.59,put,1805,5.25,5.5,5,117,6176
20140120,20140131,11,1838.7,1782.59,put,1805,5.25,5.5,5,117,6176
20140120,20140131,11,1838.7,1782.59,call,1825,23.6,24.4,22.8,456,7284
20140120,20140131,11,1838.7,1782.59,put,1825,9.2,9.6,8.8,1902,10648
20140120,20140131,11,1838.7,1782.59,call,1825,23.6,24.4,22.8,456,7284
20140120,20140131,11,1838.7,1782.59,put,1825,9.2,9.6,8.8,1902,10648
20140120,20140131,11,1838.7,1782.59,call,1835,16.85,17.2,16.5,191,7013
20140120,20140131,11,1838.7,1782.59,call,1835,16.85,17.2,16.5,191,7013
20140120,20140131,11,1838.7,1782.59,call,1845,11.1,11.4,10.8,405,5432
20140120,20140131,11,1838.7,1782.59,call,1845,11.1,11.4,10.8,405,5432
20140120,20140131,11,1838.7,1782.59,call,1870,2.375,2.55,2.2,911,10416
20140120,20140131,11,1838.7,1782.59,call,1870,2.375,2.55,2.2,911,10416
20140120,20140131,11,1838.7,1782.59,call,1875,1.575,1.75,1.4,2911,10332
20140120,20140131,11,1838.7,1782.59,call,1875,1.575,1.75,1.4,2911,10332
20140120,20140131,11,1838.7,1782.59,call,1900,0.175,0.25,0.1,731,6784
20140120,20140131,11,1838.7,1782.59,call,1900,0.175,0.25,0.1,731,6784
20140120,20140131,11,1838.7,1782.59,call,1920,0.1,0.15,0.05,29,5584
20140120,20140131,11,1838.7,1782.59,call,1920,0.1,0.15,0.05,29,5584
20140121,20140131,10,1843.8,1782.59,put,1725,0.775,0.85,0.7,396,6384
20140121,20140131,10,1843.8,1782.59,put,1725,0.775,0.85,0.7,396,6384
20140121,20140131,10,1843.8,1782.59,put,1750,1.075,1.2,0.95,2547,16323
20140121,20140131,10,1843.8,1782.59,put,1750,1.075,1.2,0.95,2547,16323
20140121,20140131,10,1843.8,1782.59,put,1755,1.175,1.3,1.05,391,12270
20140121,20140131,10,1843.8,1782.59,put,1755,1.175,1.3,1.05,391,12270
20140121,20140131,10,1843.8,1782.59,put,1760,1.275,1.4,1.15,233,5896
20140121,20140131,10,1843.8,1782.59,put,1760,1.275,1.4,1.15,233,5896
20140121,20140131,10,1843.8,1782.59,put,1775,1.675,1.8,1.55,462,9257
20140121,20140131,10,1843.8,1782.59,put,1775,1.675,1.8,1.55,462,9257
20140121,20140131,10,1843.8,1782.59,put,1800,3.2,3.4,3,1419,20166
20140121,20140131,10,1843.8,1782.59,put,1800,3.2,3.4,3,1419,20166
20140121,20140131,10,1843.8,1782.59,put,1805,3.7,3.9,3.5,219,6215
20140121,20140131,10,1843.8,1782.59,put,1805,3.7,3.9,3.5,219,6215
20140121,20140131,10,1843.8,1782.59,call,1825,25.5,26.5,24.5,20,7636
20140121,20140131,10,1843.8,1782.59,put,1825,7,7.3,6.7,775,11215
20140121,20140131,10,1843.8,1782.59,call,1825,25.5,26.5,24.5,20,7636
20140121,20140131,10,1843.8,1782.59,put,1825,7,7.3,6.7,775,11215
20140121,20140131,10,1843.8,1782.59,call,1835,18.15,18.5,17.8,142,7086
20140121,20140131,10,1843.8,1782.59,call,1835,18.15,18.5,17.8,142,7086
20140121,20140131,10,1843.8,1782.59,call,1845,11.9,12.2,11.6,264,5393
20140121,20140131,10,1843.8,1782.59,call,1845,11.9,12.2,11.6,264,5393
20140121,20140131,10,1843.8,1782.59,call,1850,9.3,9.6,9,1158,5955
20140121,20140131,10,1843.8,1782.59,call,1850,9.3,9.6,9,1158,5955
20140121,20140131,10,1843.8,1782.59,call,1870,2.325,2.45,2.2,1568,10704
20140121,20140131,10,1843.8,1782.59,call,1870,2.325,2.45,2.2,1568,10704
20140121,20140131,10,1843.8,1782.59,call,1875,1.5,1.6,1.4,1593,9390
20140121,20140131,10,1843.8,1782.59,call,1875,1.5,1.6,1.4,1593,9390
20140121,20140131,10,1843.8,1782.59,call,1900,0.2,0.25,0.15,1705,6735
20140121,20140131,10,1843.8,1782.59,call,1900,0.2,0.25,0.15,1705,6735
20140121,20140131,10,1843.8,1782.59,call,1920,0.075,0.1,0.05,55,5584
20140121,20140131,10,1843.8,1782.59,call,1920,0.075,0.1,0.05,55,5584
20140122,20140131,9,1844.86,1782.59,put,1725,0.575,0.65,0.5,163,6644
20140122,20140131,9,1844.86,1782.59,put,1725,0.575,0.65,0.5,163,6644
20140122,20140131,9,1844.86,1782.59,put,1750,0.825,0.9,0.75,3649,17935
20140122,20140131,9,1844.86,1782.59,put,1750,0.825,0.9,0.75,3649,17935
20140122,20140131,9,1844.86,1782.59,put,1755,0.9,1,0.8,434,12462
20140122,20140131,9,1844.86,1782.59,put,1755,0.9,1,0.8,434,12462
20140122,20140131,9,1844.86,1782.59,put,1760,1.025,1.1,0.95,1507,6035
20140122,20140131,9,1844.86,1782.59,put,1760,1.025,1.1,0.95,1507,6035
20140122,20140131,9,1844.86,1782.59,put,1775,1.375,1.45,1.3,489,9286
20140122,20140131,9,1844.86,1782.59,put,1775,1.375,1.45,1.3,489,9286
20140122,20140131,9,1844.86,1782.59,put,1785,1.775,1.9,1.65,704,6291
20140122,20140131,9,1844.86,1782.59,put,1785,1.775,1.9,1.65,704,6291
20140122,20140131,9,1844.86,1782.59,put,1800,2.75,2.9,2.6,902,21097
20140122,20140131,9,1844.86,1782.59,put,1800,2.75,2.9,2.6,902,21097
20140122,20140131,9,1844.86,1782.59,put,1805,3.2,3.4,3,241,6328
20140122,20140131,9,1844.86,1782.59,put,1805,3.2,3.4,3,241,6328
20140122,20140131,9,1844.86,1782.59,call,1825,25.25,26.4,24.1,20,7645
20140122,20140131,9,1844.86,1782.59,put,1825,6.35,6.6,6.1,687,11639
20140122,20140131,9,1844.86,1782.59,call,1825,25.25,26.4,24.1,20,7645
20140122,20140131,9,1844.86,1782.59,put,1825,6.35,6.6,6.1,687,11639
20140122,20140131,9,1844.86,1782.59,call,1835,17.85,18.3,17.4,132,7104
20140122,20140131,9,1844.86,1782.59,call,1835,17.85,18.3,17.4,132,7104
20140122,20140131,9,1844.86,1782.59,call,1845,11.6,11.9,11.3,2798,5497
20140122,20140131,9,1844.86,1782.59,call,1845,11.6,11.9,11.3,2798,5497
20140122,20140131,9,1844.86,1782.59,call,1850,8.9,9.2,8.6,4072,6629
20140122,20140131,9,1844.86,1782.59,call,1850,8.9,9.2,8.6,4072,6629
20140122,20140131,9,1844.86,1782.59,call,1870,2.175,2.3,2.05,2997,10047
20140122,20140131,9,1844.86,1782.59,call,1870,2.175,2.3,2.05,2997,10047
20140122,20140131,9,1844.86,1782.59,call,1875,1.4,1.5,1.3,548,10088
20140122,20140131,9,1844.86,1782.59,call,1875,1.4,1.5,1.3,548,10088
20140122,20140131,9,1844.86,1782.59,call,1900,0.15,0.2,0.1,1006,8158
20140122,20140131,9,1844.86,1782.59,call,1900,0.15,0.2,0.1,1006,8158
20140122,20140131,9,1844.86,1782.59,call,1920,0.1,0.2,0,157,5614
20140122,20140131,9,1844.86,1782.59,call,1920,0.1,0.2,0,157,5614
20140124,20140131,7,1790.29,1782.59,put,1700,3.275,3.8,2.75,8415,14563
20140124,20140131,7,1790.29,1782.59,put,1700,3.275,3.8,2.75,8415,14563
20140124,20140131,7,1790.29,1782.59,put,1705,3.25,3.7,2.8,885,5681
20140124,20140131,7,1790.29,1782.59,put,1705,3.25,3.7,2.8,885,5681
20140124,20140131,7,1790.29,1782.59,put,1725,4.75,5.5,4,12633,8070
20140124,20140131,7,1790.29,1782.59,put,1725,4.75,5.5,4,12633,8070
20140124,20140131,7,1790.29,1782.59,put,1750,7.5,8,7,15940,24635
20140124,20140131,7,1790.29,1782.59,put,1750,7.5,8,7,15940,24635
20140124,20140131,7,1790.29,1782.59,put,1755,8.35,8.9,7.8,3281,13309
20140124,20140131,7,1790.29,1782.59,put,1755,8.35,8.9,7.8,3281,13309
20140124,20140131,7,1790.29,1782.59,put,1760,9.4,10,8.8,5025,7849
20140124,20140131,7,1790.29,1782.59,put,1760,9.4,10,8.8,5025,7849
20140124,20140131,7,1790.29,1782.59,put,1770,11.45,11.8,11.1,5988,7873
20140124,20140131,7,1790.29,1782.59,put,1770,11.45,11.8,11.1,5988,7873
20140124,20140131,7,1790.29,1782.59,put,1775,13.05,13.6,12.5,6484,10498
20140124,20140131,7,1790.29,1782.59,put,1775,13.05,13.6,12.5,6484,10498
20140124,20140131,7,1790.29,1782.59,put,1785,16.5,17.2,15.8,4311,6692
20140124,20140131,7,1790.29,1782.59,put,1785,16.5,17.2,15.8,4311,6692
20140124,20140131,7,1790.29,1782.59,put,1800,23.55,24.4,22.7,20359,23666
20140124,20140131,7,1790.29,1782.59,put,1800,23.55,24.4,22.7,20359,23666
20140124,20140131,7,1790.29,1782.59,put,1805,26.3,27.4,25.2,1288,6272
20140124,20140131,7,1790.29,1782.59,put,1805,26.3,27.4,25.2,1288,6272
20140124,20140131,7,1790.29,1782.59,call,1825,2.6,3,2.2,6918,9085
20140124,20140131,7,1790.29,1782.59,put,1825,40.45,41.9,39,4190,13073
20140124,20140131,7,1790.29,1782.59,call,1825,2.6,3,2.2,6918,9085
20140124,20140131,7,1790.29,1782.59,put,1825,40.45,41.9,39,4190,13073
20140124,20140131,7,1790.29,1782.59,call,1835,1.125,1.45,0.8,9517,7521
20140124,20140131,7,1790.29,1782.59,call,1835,1.125,1.45,0.8,9517,7521
20140124,20140131,7,1790.29,1782.59,call,1845,0.45,0.8,0.1,4960,5950
20140124,20140131,7,1790.29,1782.59,call,1845,0.45,0.8,0.1,4960,5950
20140124,20140131,7,1790.29,1782.59,call,1850,0.3,0.6,0,10538,7715
20140124,20140131,7,1790.29,1782.59,call,1850,0.3,0.6,0,10538,7715
20140124,20140131,7,1790.29,1782.59,call,1860,0.225,0.25,0.2,2596,5074
20140124,20140131,7,1790.29,1782.59,call,1860,0.225,0.25,0.2,2596,5074
20140124,20140131,7,1790.29,1782.59,call,1865,0.15,0.2,0.1,1912,5555
20140124,20140131,7,1790.29,1782.59,call,1865,0.15,0.2,0.1,1912,5555
20140124,20140131,7,1790.29,1782.59,call,1870,0.125,0.15,0.1,6365,14649
20140124,20140131,7,1790.29,1782.59,call,1870,0.125,0.15,0.1,6365,14649
20140124,20140131,7,1790.29,1782.59,call,1875,0.1,0.15,0.05,868,12903
20140124,20140131,7,1790.29,1782.59,call,1875,0.1,0.15,0.05,868,12903
20140124,20140131,7,1790.29,1782.59,call,1880,0.1,0.15,0.05,1807,9106
20140124,20140131,7,1790.29,1782.59,call,1880,0.1,0.15,0.05,1807,9106
20140124,20140131,7,1790.29,1782.59,call,1900,0.075,0.1,0.05,1005,10386
20140124,20140131,7,1790.29,1782.59,call,1900,0.075,0.1,0.05,1005,10386
20140128,20140131,3,1792.5,1782.59,put,1675,0.25,0.3,0.2,313,5297
20140128,20140131,3,1792.5,1782.59,put,1675,0.25,0.3,0.2,313,5297
20140128,20140131,3,1792.5,1782.59,put,1700,0.325,0.35,0.3,2878,20307
20140128,20140131,3,1792.5,1782.59,put,1700,0.325,0.35,0.3,2878,20307
20140128,20140131,3,1792.5,1782.59,put,1705,0.425,0.5,0.35,383,6524
20140128,20140131,3,1792.5,1782.59,put,1705,0.425,0.5,0.35,383,6524
20140128,20140131,3,1792.5,1782.59,put,1720,0.55,0.65,0.45,1330,6119
20140128,20140131,3,1792.5,1782.59,put,1720,0.55,0.65,0.45,1330,6119
20140128,20140131,3,1792.5,1782.59,put,1725,0.65,0.75,0.55,3330,18746
20140128,20140131,3,1792.5,1782.59,put,1725,0.65,0.75,0.55,3330,18746
20140128,20140131,3,1792.5,1782.59,put,1740,1.075,1.15,1,2513,8583
20140128,20140131,3,1792.5,1782.59,put,1740,1.075,1.15,1,2513,8583
20140128,20140131,3,1792.5,1782.59,put,1745,1.225,1.35,1.1,716,5370
20140128,20140131,3,1792.5,1782.59,put,1745,1.225,1.35,1.1,716,5370
20140128,20140131,3,1792.5,1782.59,put,1750,1.5,1.65,1.35,4884,29969
20140128,20140131,3,1792.5,1782.59,put,1750,1.5,1.65,1.35,4884,29969
20140128,20140131,3,1792.5,1782.59,put,1755,1.85,2,1.7,1444,15412
20140128,20140131,3,1792.5,1782.59,put,1755,1.85,2,1.7,1444,15412
20140128,20140131,3,1792.5,1782.59,put,1760,2.35,2.5,2.2,3158,8555
20140128,20140131,3,1792.5,1782.59,put,1760,2.35,2.5,2.2,3158,8555
20140128,20140131,3,1792.5,1782.59,put,1765,3,3.2,2.8,2112,5072
20140128,20140131,3,1792.5,1782.59,put,1765,3,3.2,2.8,2112,5072
20140128,20140131,3,1792.5,1782.59,put,1770,3.85,4.1,3.6,3529,7731
20140128,20140131,3,1792.5,1782.59,put,1770,3.85,4.1,3.6,3529,7731
20140128,20140131,3,1792.5,1782.59,put,1775,4.9,5.2,4.6,2704,9572
20140128,20140131,3,1792.5,1782.59,put,1775,4.9,5.2,4.6,2704,9572
20140128,20140131,3,1792.5,1782.59,put,1780,6.15,6.5,5.8,1865,9396
20140128,20140131,3,1792.5,1782.59,put,1780,6.15,6.5,5.8,1865,9396
20140128,20140131,3,1792.5,1782.59,put,1785,7.65,8,7.3,3713,9268
20140128,20140131,3,1792.5,1782.59,put,1785,7.65,8,7.3,3713,9268
20140128,20140131,3,1792.5,1782.59,put,1790,9.5,9.9,9.1,2343,6537
20140128,20140131,3,1792.5,1782.59,put,1790,9.5,9.9,9.1,2343,6537
20140128,20140131,3,1792.5,1782.59,call,1800,7.9,8.2,7.6,7266,10837
20140128,20140131,3,1792.5,1782.59,put,1800,14.25,14.7,13.8,5145,31863
20140128,20140131,3,1792.5,1782.59,call,1800,7.9,8.2,7.6,7266,10837
20140128,20140131,3,1792.5,1782.59,put,1800,14.25,14.7,13.8,5145,31863
20140128,20140131,3,1792.5,1782.59,call,1805,5.9,6.2,5.6,4329,7227
20140128,20140131,3,1792.5,1782.59,put,1805,17.15,18,16.3,258,6214
20140128,20140131,3,1792.5,1782.59,call,1805,5.9,6.2,5.6,4329,7227
20140128,20140131,3,1792.5,1782.59,put,1805,17.15,18,16.3,258,6214
20140128,20140131,3,1792.5,1782.59,put,1810,20.5,21.4,19.6,631,6701
20140128,20140131,3,1792.5,1782.59,put,1810,20.5,21.4,19.6,631,6701
20140128,20140131,3,1792.5,1782.59,call,1825,1.3,1.45,1.15,1547,15106
20140128,20140131,3,1792.5,1782.59,put,1825,32.8,34,31.6,84,15745
20140128,20140131,3,1792.5,1782.59,call,1825,1.3,1.45,1.15,1547,15106
20140128,20140131,3,1792.5,1782.59,put,1825,32.8,34,31.6,84,15745
20140128,20140131,3,1792.5,1782.59,call,1830,0.8,0.9,0.7,2426,7561
20140128,20140131,3,1792.5,1782.59,call,1830,0.8,0.9,0.7,2426,7561
20140128,20140131,3,1792.5,1782.59,call,1835,0.525,0.6,0.45,1496,7011
20140128,20140131,3,1792.5,1782.59,call,1835,0.525,0.6,0.45,1496,7011
20140128,20140131,3,1792.5,1782.59,call,1840,0.35,0.4,0.3,3115,10605
20140128,20140131,3,1792.5,1782.59,call,1840,0.35,0.4,0.3,3115,10605
20140128,20140131,3,1792.5,1782.59,call,1845,0.225,0.3,0.15,1179,10318
20140128,20140131,3,1792.5,1782.59,call,1845,0.225,0.3,0.15,1179,10318
20140128,20140131,3,1792.5,1782.59,call,1850,0.125,0.15,0.1,2329,14603
20140128,20140131,3,1792.5,1782.59,call,1850,0.125,0.15,0.1,2329,14603
20140128,20140131,3,1792.5,1782.59,call,1860,0.125,0.2,0.05,750,6477
20140128,20140131,3,1792.5,1782.59,call,1860,0.125,0.2,0.05,750,6477
20140128,20140131,3,1792.5,1782.59,call,1865,0.1,0.15,0.05,434,5083
20140128,20140131,3,1792.5,1782.59,call,1865,0.1,0.15,0.05,434,5083
20140128,20140131,3,1792.5,1782.59,call,1870,0.075,0.1,0.05,103,12204
20140128,20140131,3,1792.5,1782.59,call,1870,0.075,0.1,0.05,103,12204
20140128,20140131,3,1792.5,1782.59,call,1875,0.075,0.1,0.05,93,10405
20140128,20140131,3,1792.5,1782.59,call,1875,0.075,0.1,0.05,93,10405
20140128,20140131,3,1792.5,1782.59,call,1880,0.05,0.1,0,520,8286
20140128,20140131,3,1792.5,1782.59,call,1880,0.05,0.1,0,520,8286
20140128,20140131,3,1792.5,1782.59,call,1900,0.025,0.05,0,132,11223
20140128,20140131,3,1792.5,1782.59,call,1900,0.025,0.05,0,132,11223
20140120,20140207,18,1838.7,1797.02,put,1800,7.6,7.9,7.3,151,6286
20140120,20140207,18,1838.7,1797.02,put,1800,7.6,7.9,7.3,151,6286
20140121,20140207,17,1843.8,1797.02,put,1800,5.9,6.1,5.7,252,6269
20140121,20140207,17,1843.8,1797.02,put,1800,5.9,6.1,5.7,252,6269
20140121,20140207,17,1843.8,1797.02,put,1825,10.65,10.9,10.4,128,5117
20140121,20140207,17,1843.8,1797.02,put,1825,10.65,10.9,10.4,128,5117
20140122,20140207,16,1844.86,1797.02,put,1800,5.6,5.9,5.3,1630,6342
20140122,20140207,16,1844.86,1797.02,put,1800,5.6,5.9,5.3,1630,6342
20140122,20140207,16,1844.86,1797.02,put,1825,10.15,10.4,9.9,165,5141
20140122,20140207,16,1844.86,1797.02,put,1825,10.15,10.4,9.9,165,5141
20140124,20140207,14,1790.29,1797.02,put,1750,12.5,13.2,11.8,9935,8219
20140124,20140207,14,1790.29,1797.02,put,1750,12.5,13.2,11.8,9935,8219
20140124,20140207,14,1790.29,1797.02,put,1800,29.2,30.3,28.1,2566,6884
20140124,20140207,14,1790.29,1797.02,put,1800,29.2,30.3,28.1,2566,6884
20140124,20140207,14,1790.29,1797.02,put,1825,44.7,47.2,42.2,94,5135
20140124,20140207,14,1790.29,1797.02,put,1825,44.7,47.2,42.2,94,5135
20140124,20140207,14,1790.29,1797.02,call,1845,1.8,2.4,1.2,163,5149
20140124,20140207,14,1790.29,1797.02,call,1845,1.8,2.4,1.2,163,5149
20140124,20140207,14,1790.29,1797.02,call,1875,0.25,0.4,0.1,143,5278
20140124,20140207,14,1790.29,1797.02,call,1875,0.25,0.4,0.1,143,5278
20140128,20140207,10,1792.5,1797.02,put,1725,3.35,3.6,3.1,3211,6423
20140128,20140207,10,1792.5,1797.02,put,1725,3.35,3.6,3.1,3211,6423
20140128,20140207,10,1792.5,1797.02,put,1750,6,6.3,5.7,5729,10784
20140128,20140207,10,1792.5,1797.02,put,1750,6,6.3,5.7,5729,10784
20140128,20140207,10,1792.5,1797.02,put,1790,16.4,16.8,16,3144,5394
20140128,20140207,10,1792.5,1797.02,put,1790,16.4,16.8,16,3144,5394
20140128,20140207,10,1792.5,1797.02,put,1800,20.9,21.4,20.4,3067,6933
20140128,20140207,10,1792.5,1797.02,put,1800,20.9,21.4,20.4,3067,6933
20140128,20140207,10,1792.5,1797.02,call,1815,7.15,7.5,6.8,155,5786
20140128,20140207,10,1792.5,1797.02,call,1815,7.15,7.5,6.8,155,5786
20140128,20140207,10,1792.5,1797.02,call,1825,4.1,4.2,4,472,5979
20140128,20140207,10,1792.5,1797.02,put,1825,36.6,37.7,35.5,45,5120
20140128,20140207,10,1792.5,1797.02,call,1825,4.1,4.2,4,472,5979
20140128,20140207,10,1792.5,1797.02,put,1825,36.6,37.7,35.5,45,5120
20140128,20140207,10,1792.5,1797.02,call,1845,1.275,1.45,1.1,118,5251
20140128,20140207,10,1792.5,1797.02,call,1845,1.275,1.45,1.1,118,5251
20140128,20140207,10,1792.5,1797.02,call,1850,0.925,1.1,0.75,387,7636
20140128,20140207,10,1792.5,1797.02,put,1850,58.45,60.2,56.7,132,5151
20140128,20140207,10,1792.5,1797.02,call,1850,0.925,1.1,0.75,387,7636
20140128,20140207,10,1792.5,1797.02,put,1850,58.45,60.2,56.7,132,5151
20140128,20140207,10,1792.5,1797.02,call,1860,0.525,0.6,0.45,273,6624
20140128,20140207,10,1792.5,1797.02,call,1860,0.525,0.6,0.45,273,6624
20140128,20140207,10,1792.5,1797.02,call,1875,0.25,0.3,0.2,305,5117
20140128,20140207,10,1792.5,1797.02,call,1875,0.25,0.3,0.2,305,5117
20140131,20140207,7,1782.59,1797.02,put,1675,1.55,1.75,1.35,6293,9139
20140131,20140207,7,1782.59,1797.02,put,1675,1.55,1.75,1.35,6293,9139
20140131,20140207,7,1782.59,1797.02,put,1725,4,4.4,3.6,5571,10316
20140131,20140207,7,1782.59,1797.02,put,1725,4,4.4,3.6,5571,10316
20140131,20140207,7,1782.59,1797.02,put,1750,7.35,7.8,6.9,4766,13423
20140131,20140207,7,1782.59,1797.02,put,1750,7.35,7.8,6.9,4766,13423
20140131,20140207,7,1782.59,1797.02,put,1760,9.55,10,9.1,7778,6684
20140131,20140207,7,1782.59,1797.02,put,1760,9.55,10,9.1,7778,6684
20140131,20140207,7,1782.59,1797.02,put,1775,14,14.5,13.5,3620,7244
20140131,20140207,7,1782.59,1797.02,put,1775,14,14.5,13.5,3620,7244
20140131,20140207,7,1782.59,1797.02,put,1790,20.1,20.9,19.3,2266,7325
20140131,20140207,7,1782.59,1797.02,put,1790,20.1,20.9,19.3,2266,7325
20140131,20140207,7,1782.59,1797.02,call,1800,8,8.5,7.5,6607,13747
20140131,20140207,7,1782.59,1797.02,put,1800,25.3,26.6,24,3503,14301
20140131,20140207,7,1782.59,1797.02,call,1800,8,8.5,7.5,6607,13747
20140131,20140207,7,1782.59,1797.02,put,1800,25.3,26.6,24,3503,14301
20140131,20140207,7,1782.59,1797.02,call,1815,3.5,3.9,3.1,3421,6741
20140131,20140207,7,1782.59,1797.02,call,1815,3.5,3.9,3.1,3421,6741
20140131,20140207,7,1782.59,1797.02,call,1825,1.825,1.95,1.7,4252,7417
20140131,20140207,7,1782.59,1797.02,put,1825,44.4,46.6,42.2,22,5099
20140131,20140207,7,1782.59,1797.02,call,1825,1.825,1.95,1.7,4252,7417
20140131,20140207,7,1782.59,1797.02,put,1825,44.4,46.6,42.2,22,5099
20140131,20140207,7,1782.59,1797.02,call,1845,0.275,0.3,0.25,1321,6606
20140131,20140207,7,1782.59,1797.02,call,1845,0.275,0.3,0.25,1321,6606
20140131,20140207,7,1782.59,1797.02,call,1850,0.225,0.25,0.2,3979,7988
20140131,20140207,7,1782.59,1797.02,put,1850,67.85,70,65.7,1,5107
20140131,20140207,7,1782.59,1797.02,call,1850,0.225,0.25,0.2,3979,7988
20140131,20140207,7,1782.59,1797.02,put,1850,67.85,70,65.7,1,5107
20140131,20140207,7,1782.59,1797.02,call,1860,0.1,0.15,0.05,860,6896
20140131,20140207,7,1782.59,1797.02,call,1860,0.1,0.15,0.05,860,6896
20140131,20140207,7,1782.59,1797.02,call,1875,0.075,0.1,0.05,201,6426
20140131,20140207,7,1782.59,1797.02,call,1875,0.075,0.1,0.05,201,6426
20140203,20140207,4,1741.89,1797.02,put,1625,1.025,1.15,0.9,3204,10722
20140203,20140207,4,1741.89,1797.02,put,1625,1.025,1.15,0.9,3204,10722
20140203,20140207,4,1741.89,1797.02,put,1650,1.75,1.9,1.6,5120,11061
20140203,20140207,4,1741.89,1797.02,put,1650,1.75,1.9,1.6,5120,11061
20140203,20140207,4,1741.89,1797.02,put,1655,1.975,2.15,1.8,2985,5186
20140203,20140207,4,1741.89,1797.02,put,1655,1.975,2.15,1.8,2985,5186
20140203,20140207,4,1741.89,1797.02,put,1675,3.3,3.5,3.1,6546,14711
20140203,20140207,4,1741.89,1797.02,put,1675,3.3,3.5,3.1,6546,14711
20140203,20140207,4,1741.89,1797.02,put,1700,6.4,6.7,6.1,9880,7947
20140203,20140207,4,1741.89,1797.02,put,1700,6.4,6.7,6.1,9880,7947
20140203,20140207,4,1741.89,1797.02,put,1725,12.35,12.7,12,8822,13661
20140203,20140207,4,1741.89,1797.02,put,1725,12.35,12.7,12,8822,13661
20140203,20140207,4,1741.89,1797.02,put,1740,18.15,18.6,17.7,9299,8328
20140203,20140207,4,1741.89,1797.02,put,1740,18.15,18.6,17.7,9299,8328
20140203,20140207,4,1741.89,1797.02,put,1750,23.15,23.9,22.4,9740,14199
20140203,20140207,4,1741.89,1797.02,put,1750,23.15,23.9,22.4,9740,14199
20140203,20140207,4,1741.89,1797.02,put,1760,29.2,30,28.4,8178,7615
20140203,20140207,4,1741.89,1797.02,put,1760,29.2,30,28.4,8178,7615
20140203,20140207,4,1741.89,1797.02,put,1770,36.45,37.3,35.6,3764,5056
20140203,20140207,4,1741.89,1797.02,put,1770,36.45,37.3,35.6,3764,5056
20140203,20140207,4,1741.89,1797.02,put,1775,40.45,41.3,39.6,4906,9426
20140203,20140207,4,1741.89,1797.02,put,1775,40.45,41.3,39.6,4906,9426
20140203,20140207,4,1741.89,1797.02,call,1780,2,2.2,1.8,3508,8169
20140203,20140207,4,1741.89,1797.02,put,1780,44.05,46.2,41.9,9844,6397
20140203,20140207,4,1741.89,1797.02,call,1780,2,2.2,1.8,3508,8169
20140203,20140207,4,1741.89,1797.02,put,1780,44.05,46.2,41.9,9844,6397
20140203,20140207,4,1741.89,1797.02,put,1790,53.6,56.1,51.1,1338,6992
20140203,20140207,4,1741.89,1797.02,put,1790,53.6,56.1,51.1,1338,6992
20140203,20140207,4,1741.89,1797.02,call,1800,0.475,0.55,0.4,5283,15311
20140203,20140207,4,1741.89,1797.02,put,1800,63.4,65.8,61,243,12886
20140203,20140207,4,1741.89,1797.02,call,1800,0.475,0.55,0.4,5283,15311
20140203,20140207,4,1741.89,1797.02,put,1800,63.4,65.8,61,243,12886
20140203,20140207,4,1741.89,1797.02,call,1815,0.225,0.3,0.15,7020,9008
20140203,20140207,4,1741.89,1797.02,call,1815,0.225,0.3,0.15,7020,9008
20140203,20140207,4,1741.89,1797.02,call,1825,0.15,0.2,0.1,3307,9865
20140203,20140207,4,1741.89,1797.02,put,1825,87.85,90.1,85.6,2,5109
20140203,20140207,4,1741.89,1797.02,call,1825,0.15,0.2,0.1,3307,9865
20140203,20140207,4,1741.89,1797.02,put,1825,87.85,90.1,85.6,2,5109
20140203,20140207,4,1741.89,1797.02,call,1830,0.125,0.15,0.1,6122,8494
20140203,20140207,4,1741.89,1797.02,call,1830,0.125,0.15,0.1,6122,8494
20140203,20140207,4,1741.89,1797.02,call,1840,0.075,0.1,0.05,2619,6380
20140203,20140207,4,1741.89,1797.02,call,1840,0.075,0.1,0.05,2619,6380
20140203,20140207,4,1741.89,1797.02,call,1845,0.075,0.1,0.05,1318,7552
20140203,20140207,4,1741.89,1797.02,call,1845,0.075,0.1,0.05,1318,7552
20140203,20140207,4,1741.89,1797.02,call,1850,0.075,0.1,0.05,1067,10340
20140203,20140207,4,1741.89,1797.02,put,1850,112.9,116.8,109,0,5107
20140203,20140207,4,1741.89,1797.02,call,1850,0.075,0.1,0.05,1067,10340
20140203,20140207,4,1741.89,1797.02,put,1850,112.9,116.8,109,0,5107
20140203,20140207,4,1741.89,1797.02,call,1860,0.075,0.1,0.05,827,7462
20140203,20140207,4,1741.89,1797.02,call,1860,0.075,0.1,0.05,827,7462
20140204,20140207,3,1755.2,1797.02,put,1650,0.425,0.55,0.3,1686,13726
20140204,20140207,3,1755.2,1797.02,put,1650,0.425,0.55,0.3,1686,13726
20140204,20140207,3,1755.2,1797.02,put,1655,0.5,0.6,0.4,1488,6531
20140204,20140207,3,1755.2,1797.02,put,1655,0.5,0.6,0.4,1488,6531
20140204,20140207,3,1755.2,1797.02,put,1670,0.825,1,0.65,8037,5547
20140204,20140207,3,1755.2,1797.02,put,1670,0.825,1,0.65,8037,5547
20140204,20140207,3,1755.2,1797.02,put,1675,0.9,1,0.8,9723,15721
20140204,20140207,3,1755.2,1797.02,put,1675,0.9,1,0.8,9723,15721
20140204,20140207,3,1755.2,1797.02,put,1700,2.1,2.25,1.95,7117,11074
20140204,20140207,3,1755.2,1797.02,put,1700,2.1,2.25,1.95,7117,11074
20140204,20140207,3,1755.2,1797.02,put,1715,3.8,4.1,3.5,1743,5181
20140204,20140207,3,1755.2,1797.02,put,1715,3.8,4.1,3.5,1743,5181
20140204,20140207,3,1755.2,1797.02,put,1720,4.6,4.9,4.3,4207,5586
20140204,20140207,3,1755.2,1797.02,put,1720,4.6,4.9,4.3,4207,5586
20140204,20140207,3,1755.2,1797.02,put,1725,5.45,5.7,5.2,3568,16224
20140204,20140207,3,1755.2,1797.02,put,1725,5.45,5.7,5.2,3568,16224
20140204,20140207,3,1755.2,1797.02,put,1740,9.7,10.1,9.3,9653,12688
20140204,20140207,3,1755.2,1797.02,put,1740,9.7,10.1,9.3,9653,12688
20140204,20140207,3,1755.2,1797.02,put,1750,13.6,14.1,13.1,10481,14016
20140204,20140207,3,1755.2,1797.02,put,1750,13.6,14.1,13.1,10481,14016
20140204,20140207,3,1755.2,1797.02,put,1760,18.75,19.9,17.6,7262,10784
20140204,20140207,3,1755.2,1797.02,put,1760,18.75,19.9,17.6,7262,10784
20140204,20140207,3,1755.2,1797.02,put,1775,29.1,30.7,27.5,1297,10350
20140204,20140207,3,1755.2,1797.02,put,1775,29.1,30.7,27.5,1297,10350
20140204,20140207,3,1755.2,1797.02,call,1780,1.6,1.85,1.35,5747,9800
20140204,20140207,3,1755.2,1797.02,put,1780,33.2,34.7,31.7,4594,10562
20140204,20140207,3,1755.2,1797.02,call,1780,1.6,1.85,1.35,5747,9800
20140204,20140207,3,1755.2,1797.02,put,1780,33.2,34.7,31.7,4594,10562
20140204,20140207,3,1755.2,1797.02,put,1785,37.05,40.9,33.2,3705,6096
20140204,20140207,3,1755.2,1797.02,put,1785,37.05,40.9,33.2,3705,6096
20140204,20140207,3,1755.2,1797.02,put,1790,42.15,44.6,39.7,306,7559
20140204,20140207,3,1755.2,1797.02,put,1790,42.15,44.6,39.7,306,7559
20140204,20140207,3,1755.2,1797.02,call,1800,0.325,0.4,0.25,2688,15845
20140204,20140207,3,1755.2,1797.02,put,1800,51.35,55,47.7,153,12950
20140204,20140207,3,1755.2,1797.02,call,1800,0.325,0.4,0.25,2688,15845
20140204,20140207,3,1755.2,1797.02,put,1800,51.35,55,47.7,153,12950
20140204,20140207,3,1755.2,1797.02,call,1815,0.15,0.2,0.1,1274,6190
20140204,20140207,3,1755.2,1797.02,call,1815,0.15,0.2,0.1,1274,6190
20140204,20140207,3,1755.2,1797.02,call,1825,0.1,0.15,0.05,2927,10610
20140204,20140207,3,1755.2,1797.02,put,1825,76.65,79.1,74.2,7,5109
20140204,20140207,3,1755.2,1797.02,call,1825,0.1,0.15,0.05,2927,10610
20140204,20140207,3,1755.2,1797.02,put,1825,76.65,79.1,74.2,7,5109
20140204,20140207,3,1755.2,1797.02,call,1830,0.075,0.1,0.05,1113,6841
20140204,20140207,3,1755.2,1797.02,call,1830,0.075,0.1,0.05,1113,6841
20140204,20140207,3,1755.2,1797.02,call,1840,0.075,0.1,0.05,198,6621
20140204,20140207,3,1755.2,1797.02,call,1840,0.075,0.1,0.05,198,6621
20140204,20140207,3,1755.2,1797.02,call,1845,0.075,0.1,0.05,266,7708
20140204,20140207,3,1755.2,1797.02,call,1845,0.075,0.1,0.05,266,7708
20140204,20140207,3,1755.2,1797.02,call,1850,0.075,0.1,0.05,344,10822
20140204,20140207,3,1755.2,1797.02,put,1850,101.2,104.8,97.6,1,5107
20140204,20140207,3,1755.2,1797.02,call,1850,0.075,0.1,0.05,344,10822
20140204,20140207,3,1755.2,1797.02,put,1850,101.2,104.8,97.6,1,5107
20140204,20140207,3,1755.2,1797.02,call,1860,0.05,0.1,0,140,7883
20140204,20140207,3,1755.2,1797.02,call,1860,0.05,0.1,0,140,7883
20140204,20140207,3,1755.2,1797.02,call,1875,0.025,0.05,0,223,6705
20140204,20140207,3,1755.2,1797.02,call,1875,0.025,0.05,0,223,6705
20140205,20140207,2,1751.64,1797.02,put,1650,0.2,0.25,0.15,748,13300
20140205,20140207,2,1751.64,1797.02,put,1650,0.2,0.25,0.15,748,13300
20140205,20140207,2,1751.64,1797.02,put,1655,0.25,0.3,0.2,260,6607
20140205,20140207,2,1751.64,1797.02,put,1655,0.25,0.3,0.2,260,6607
20140205,20140207,2,1751.64,1797.02,put,1670,0.4,0.45,0.35,900,8978
20140205,20140207,2,1751.64,1797.02,put,1670,0.4,0.45,0.35,900,8978
20140205,20140207,2,1751.64,1797.02,put,1675,0.475,0.5,0.45,3414,21041
20140205,20140207,2,1751.64,1797.02,put,1675,0.475,0.5,0.45,3414,21041
20140205,20140207,2,1751.64,1797.02,put,1700,1.625,1.75,1.5,3935,15278
20140205,20140207,2,1751.64,1797.02,put,1700,1.625,1.75,1.5,3935,15278
20140205,20140207,2,1751.64,1797.02,put,1705,2.075,2.2,1.95,1580,5808
20140205,20140207,2,1751.64,1797.02,put,1705,2.075,2.2,1.95,1580,5808
20140205,20140207,2,1751.64,1797.02,put,1710,2.6,2.75,2.45,4541,5622
20140205,20140207,2,1751.64,1797.02,put,1710,2.6,2.75,2.45,4541,5622
20140205,20140207,2,1751.64,1797.02,put,1720,4,4.2,3.8,4936,6058
20140205,20140207,2,1751.64,1797.02,put,1720,4,4.2,3.8,4936,6058
20140205,20140207,2,1751.64,1797.02,put,1725,5.05,5.4,4.7,7989,15259
20140205,20140207,2,1751.64,1797.02,put,1725,5.05,5.4,4.7,7989,15259
20140205,20140207,2,1751.64,1797.02,put,1740,9.4,9.8,9,14659,15706
20140205,20140207,2,1751.64,1797.02,put,1740,9.4,9.8,9,14659,15706
20140205,20140207,2,1751.64,1797.02,put,1750,13.7,14.2,13.2,6614,15087
20140205,20140207,2,1751.64,1797.02,put,1750,13.7,14.2,13.2,6614,15087
20140205,20140207,2,1751.64,1797.02,put,1755,16.15,16.7,15.6,413,5460
20140205,20140207,2,1751.64,1797.02,put,1755,16.15,16.7,15.6,413,5460
20140205,20140207,2,1751.64,1797.02,put,1760,19.05,20.3,17.8,1263,13321
20140205,20140207,2,1751.64,1797.02,put,1760,19.05,20.3,17.8,1263,13321
20140205,20140207,2,1751.64,1797.02,call,1775,2.675,2.85,2.5,5073,6055
20140205,20140207,2,1751.64,1797.02,put,1775,29.9,31.5,28.3,1200,10718
20140205,20140207,2,1751.64,1797.02,call,1775,2.675,2.85,2.5,5073,6055
20140205,20140207,2,1751.64,1797.02,put,1775,29.9,31.5,28.3,1200,10718
20140205,20140207,2,1751.64,1797.02,call,1780,1.875,2.05,1.7,5605,12843
20140205,20140207,2,1751.64,1797.02,put,1780,34.1,35.7,32.5,345,7995
20140205,20140207,2,1751.64,1797.02,call,1780,1.875,2.05,1.7,5605,12843
20140205,20140207,2,1751.64,1797.02,put,1780,34.1,35.7,32.5,345,7995
20140205,20140207,2,1751.64,1797.02,call,1790,0.775,0.9,0.65,7808,9716
20140205,20140207,2,1751.64,1797.02,put,1790,43.15,44.8,41.5,22,7474
20140205,20140207,2,1751.64,1797.02,call,1790,0.775,0.9,0.65,7808,9716
20140205,20140207,2,1751.64,1797.02,put,1790,43.15,44.8,41.5,22,7474
20140205,20140207,2,1751.64,1797.02,call,1795,0.5,0.6,0.4,2336,7987
20140205,20140207,2,1751.64,1797.02,call,1795,0.5,0.6,0.4,2336,7987
20140205,20140207,2,1751.64,1797.02,call,1800,0.35,0.4,0.3,6050,16552
20140205,20140207,2,1751.64,1797.02,put,1800,52.65,54.3,51,62,12873
20140205,20140207,2,1751.64,1797.02,call,1800,0.35,0.4,0.3,6050,16552
20140205,20140207,2,1751.64,1797.02,put,1800,52.65,54.3,51,62,12873
20140205,20140207,2,1751.64,1797.02,call,1810,0.225,0.25,0.2,1337,5171
20140205,20140207,2,1751.64,1797.02,call,1810,0.225,0.25,0.2,1337,5171
20140205,20140207,2,1751.64,1797.02,call,1815,0.175,0.2,0.15,984,5965
20140205,20140207,2,1751.64,1797.02,call,1815,0.175,0.2,0.15,984,5965
20140205,20140207,2,1751.64,1797.02,call,1825,0.1,0.15,0.05,494,10948
20140205,20140207,2,1751.64,1797.02,put,1825,77.35,79,75.7,16,5109
20140205,20140207,2,1751.64,1797.02,call,1825,0.1,0.15,0.05,494,10948
20140205,20140207,2,1751.64,1797.02,put,1825,77.35,79,75.7,16,5109
20140205,20140207,2,1751.64,1797.02,call,1830,0.075,0.1,0.05,377,6465
20140205,20140207,2,1751.64,1797.02,call,1830,0.075,0.1,0.05,377,6465
20140205,20140207,2,1751.64,1797.02,call,1840,0.05,0.1,0,88,6588
20140205,20140207,2,1751.64,1797.02,call,1840,0.05,0.1,0,88,6588
20140205,20140207,2,1751.64,1797.02,call,1845,0.025,0.05,0,247,7677
20140205,20140207,2,1751.64,1797.02,call,1845,0.025,0.05,0,247,7677
20140205,20140207,2,1751.64,1797.02,call,1850,0.025,0.05,0,1973,10631
20140205,20140207,2,1751.64,1797.02,put,1850,102.35,104,100.7,0,5107
20140205,20140207,2,1751.64,1797.02,call,1850,0.025,0.05,0,1973,10631
20140205,20140207,2,1751.64,1797.02,put,1850,102.35,104,100.7,0,5107
20140205,20140207,2,1751.64,1797.02,call,1860,0.025,0.05,0,64,7983
20140205,20140207,2,1751.64,1797.02,call,1860,0.025,0.05,0,64,7983
20140128,20140214,17,1792.5,1838.63,put,1750,9.75,10,9.5,623,5814
20140128,20140214,17,1792.5,1838.63,put,1750,9.75,10,9.5,623,5814
20140128,20140214,17,1792.5,1838.63,call,1790,22.4,22.8,22,283,6966
20140128,20140214,17,1792.5,1838.63,call,1790,22.4,22.8,22,283,6966
20140128,20140214,17,1792.5,1838.63,call,1850,2.2,2.35,2.05,4368,7532
20140128,20140214,17,1792.5,1838.63,call,1850,2.2,2.35,2.05,4368,7532
20140131,20140214,14,1782.59,1838.63,put,1700,5.6,5.8,5.4,1320,10070
20140131,20140214,14,1782.59,1838.63,put,1700,5.6,5.8,5.4,1320,10070
20140131,20140214,14,1782.59,1838.63,put,1750,13.15,13.6,12.7,6336,5776
20140131,20140214,14,1782.59,1838.63,put,1750,13.15,13.6,12.7,8216,5776
20140131,20140214,14,1782.59,1838.63,call,1790,17.95,18.6,17.3,380,7166
20140131,20140214,14,1782.59,1838.63,call,1790,17.95,18.6,17.3,380,7166
20140131,20140214,14,1782.59,1838.63,call,1850,1.375,1.5,1.25,259,9269
20140131,20140214,14,1782.59,1838.63,call,1850,1.375,1.5,1.25,259,9269
20140203,20140214,11,1741.89,1838.63,put,1700,13.5,13.8,13.2,1874,10722
20140203,20140214,11,1741.89,1838.63,put,1700,13.5,13.8,13.2,1874,10722
20140203,20140214,11,1741.89,1838.63,put,1750,31.3,32,30.6,5852,10133
20140203,20140214,11,1741.89,1838.63,put,1750,31.3,32,30.6,5852,10133
20140203,20140214,11,1741.89,1838.63,put,1775,46.45,47.3,45.6,178,5035
20140203,20140214,11,1741.89,1838.63,put,1775,46.45,47.3,45.6,178,5035
20140203,20140214,11,1741.89,1838.63,call,1790,3.9,4.2,3.6,172,7223
20140203,20140214,11,1741.89,1838.63,call,1790,3.9,4.2,3.6,172,7223
20140203,20140214,11,1741.89,1838.63,call,1800,2.375,2.55,2.2,2800,6331
20140203,20140214,11,1741.89,1838.63,call,1800,2.375,2.55,2.2,2800,6331
20140203,20140214,11,1741.89,1838.63,call,1825,0.625,0.75,0.5,512,5026
20140203,20140214,11,1741.89,1838.63,call,1825,0.625,0.75,0.5,512,5026
20140203,20140214,11,1741.89,1838.63,call,1850,0.2,0.25,0.15,340,9309
20140203,20140214,11,1741.89,1838.63,call,1850,0.2,0.25,0.15,340,9309
20140204,20140214,10,1755.2,1838.63,put,1645,2.725,2.95,2.5,144,9435
20140204,20140214,10,1755.2,1838.63,put,1645,2.725,2.95,2.5,144,9435
20140204,20140214,10,1755.2,1838.63,put,1700,7.6,7.9,7.3,847,10568
20140204,20140214,10,1755.2,1838.63,put,1700,7.6,7.9,7.3,847,10568
20140204,20140214,10,1755.2,1838.63,put,1725,13,13.5,12.5,290,6689
20140204,20140214,10,1755.2,1838.63,put,1725,13,13.5,12.5,290,6689
20140204,20140214,10,1755.2,1838.63,put,1750,21.75,22.3,21.2,3636,17724
20140204,20140214,10,1755.2,1838.63,put,1750,21.75,22.3,21.2,3636,17724
20140204,20140214,10,1755.2,1838.63,put,1775,35.65,36.9,34.4,602,5019
20140204,20140214,10,1755.2,1838.63,put,1775,35.65,36.9,34.4,602,5019
20140204,20140214,10,1755.2,1838.63,call,1790,3.8,4.1,3.5,1556,7323
20140204,20140214,10,1755.2,1838.63,call,1790,3.8,4.1,3.5,1556,7323
20140204,20140214,10,1755.2,1838.63,call,1800,2.225,2.45,2,499,6657
20140204,20140214,10,1755.2,1838.63,call,1800,2.225,2.45,2,499,6657
20140204,20140214,10,1755.2,1838.63,call,1825,0.5,0.65,0.35,363,5175
20140204,20140214,10,1755.2,1838.63,call,1825,0.5,0.65,0.35,363,5175
20140204,20140214,10,1755.2,1838.63,call,1850,0.15,0.2,0.1,3356,9523
20140204,20140214,10,1755.2,1838.63,call,1850,0.15,0.2,0.1,3356,9523
20140204,20140214,10,1755.2,1838.63,call,1855,0.1,0.15,0.05,4,9894
20140204,20140214,10,1755.2,1838.63,call,1855,0.1,0.15,0.05,4,9894
20140205,20140214,9,1751.64,1838.63,put,1700,7.9,8.1,7.7,1735,10032
20140205,20140214,9,1751.64,1838.63,put,1700,7.9,8.1,7.7,1735,10032
20140205,20140214,9,1751.64,1838.63,put,1725,13.35,13.8,12.9,3459,7091
20140205,20140214,9,1751.64,1838.63,put,1725,13.35,13.8,12.9,3459,7091
20140205,20140214,9,1751.64,1838.63,put,1750,22.25,22.7,21.8,3867,10735
20140205,20140214,9,1751.64,1838.63,put,1750,22.25,22.7,21.8,3867,10735
20140205,20140214,9,1751.64,1838.63,put,1775,36.2,37.5,34.9,10,5403
20140205,20140214,9,1751.64,1838.63,put,1775,36.2,37.5,34.9,10,5403
20140205,20140214,9,1751.64,1838.63,call,1790,4,4.2,3.8,904,7515
20140205,20140214,9,1751.64,1838.63,call,1790,4,4.2,3.8,904,7515
20140205,20140214,9,1751.64,1838.63,call,1800,2.375,2.5,2.25,3766,6685
20140205,20140214,9,1751.64,1838.63,call,1800,2.375,2.5,2.25,3766,6685
20140205,20140214,9,1751.64,1838.63,call,1825,0.55,0.65,0.45,124,5336
20140205,20140214,9,1751.64,1838.63,call,1825,0.55,0.65,0.45,124,5336
20140205,20140214,9,1751.64,1838.63,call,1850,0.15,0.2,0.1,616,12093
20140205,20140214,9,1751.64,1838.63,call,1850,0.15,0.2,0.1,616,12093
20140206,20140214,8,1773.43,1838.63,put,1685,2.35,2.55,2.15,389,5286
20140206,20140214,8,1773.43,1838.63,put,1685,2.35,2.55,2.15,389,5286
20140206,20140214,8,1773.43,1838.63,put,1700,3.25,3.5,3,4507,10591
20140206,20140214,8,1773.43,1838.63,put,1700,3.25,3.5,3,4507,10591
20140206,20140214,8,1773.43,1838.63,put,1725,6.1,6.5,5.7,7159,6944
20140206,20140214,8,1773.43,1838.63,put,1725,6.1,6.5,5.7,7159,6944
20140206,20140214,8,1773.43,1838.63,call,1750,31.35,32,30.7,627,5114
20140206,20140214,8,1773.43,1838.63,put,1750,11.15,11.6,10.7,5572,11271
20140206,20140214,8,1773.43,1838.63,call,1750,31.35,32,30.7,627,5114
20140206,20140214,8,1773.43,1838.63,put,1750,11.15,11.6,10.7,5572,11271
20140206,20140214,8,1773.43,1838.63,call,1775,15.5,15.8,15.2,1165,6917
20140206,20140214,8,1773.43,1838.63,put,1775,20.35,21.2,19.5,294,5502
20140206,20140214,8,1773.43,1838.63,call,1775,15.5,15.8,15.2,1165,6917
20140206,20140214,8,1773.43,1838.63,put,1775,20.35,21.2,19.5,294,5502
20140206,20140214,8,1773.43,1838.63,call,1790,8.5,8.9,8.1,1004,7604
20140206,20140214,8,1773.43,1838.63,call,1790,8.5,8.9,8.1,1004,7604
20140206,20140214,8,1773.43,1838.63,call,1800,5.3,5.6,5,13198,9713
20140206,20140214,8,1773.43,1838.63,call,1800,5.3,5.6,5,13198,9713
20140206,20140214,8,1773.43,1838.63,call,1825,1.125,1.3,0.95,1002,5356
20140206,20140214,8,1773.43,1838.63,call,1825,1.125,1.3,0.95,1002,5356
20140206,20140214,8,1773.43,1838.63,call,1850,0.15,0.2,0.1,1210,12499
20140206,20140214,8,1773.43,1838.63,call,1850,0.15,0.2,0.1,1210,12499
20140207,20140214,7,1797.02,1838.63,put,1685,0.5,0.55,0.45,1952,5500
20140207,20140214,7,1797.02,1838.63,put,1685,0.5,0.55,0.45,1952,5500
20140207,20140214,7,1797.02,1838.63,put,1700,0.725,0.8,0.65,5733,11419
20140207,20140214,7,1797.02,1838.63,put,1700,0.725,0.8,0.65,5733,11419
20140207,20140214,7,1797.02,1838.63,put,1725,1.225,1.35,1.1,4207,11442
20140207,20140214,7,1797.02,1838.63,put,1725,1.225,1.35,1.1,4207,11442
20140207,20140214,7,1797.02,1838.63,call,1750,49.45,51.2,47.7,86,5296
20140207,20140214,7,1797.02,1838.63,put,1750,2.7,2.85,2.55,6053,13521
20140207,20140214,7,1797.02,1838.63,call,1750,49.45,51.2,47.7,86,5296
20140207,20140214,7,1797.02,1838.63,put,1750,2.7,2.85,2.55,6053,13521
20140207,20140214,7,1797.02,1838.63,call,1775,28.05,29.7,26.4,7441,7200
20140207,20140214,7,1797.02,1838.63,put,1775,6.25,6.7,5.8,10385,5556
20140207,20140214,7,1797.02,1838.63,call,1775,28.05,29.7,26.4,7441,7200
20140207,20140214,7,1797.02,1838.63,put,1775,6.25,6.7,5.8,10385,5556
20140207,20140214,7,1797.02,1838.63,call,1790,17.2,17.7,16.7,4254,7957
20140207,20140214,7,1797.02,1838.63,call,1790,17.2,17.7,16.7,4254,7957
20140207,20140214,7,1797.02,1838.63,call,1800,11.25,11.7,10.8,14856,17991
20140207,20140214,7,1797.02,1838.63,call,1800,11.25,11.7,10.8,14856,17991
20140207,20140214,7,1797.02,1838.63,call,1825,2.25,2.45,2.05,10300,5688
20140207,20140214,7,1797.02,1838.63,call,1825,2.25,2.45,2.05,10300,5688
20140207,20140214,7,1797.02,1838.63,call,1850,0.275,0.35,0.2,2146,13263
20140207,20140214,7,1797.02,1838.63,call,1850,0.275,0.35,0.2,2146,13263
20140210,20140214,4,1799.84,1838.63,put,1680,0.25,0.3,0.2,658,5040
20140210,20140214,4,1799.84,1838.63,put,1680,0.25,0.3,0.2,658,5040
20140210,20140214,4,1799.84,1838.63,put,1685,0.25,0.3,0.2,1186,6679
20140210,20140214,4,1799.84,1838.63,put,1685,0.25,0.3,0.2,1186,6679
20140210,20140214,4,1799.84,1838.63,put,1700,0.3,0.35,0.25,5160,15027
20140210,20140214,4,1799.84,1838.63,put,1700,0.3,0.35,0.25,5160,15027
20140210,20140214,4,1799.84,1838.63,put,1715,0.45,0.5,0.4,1350,7327
20140210,20140214,4,1799.84,1838.63,put,1715,0.45,0.5,0.4,1350,7327
20140210,20140214,4,1799.84,1838.63,put,1725,0.575,0.65,0.5,5844,10555
20140210,20140214,4,1799.84,1838.63,put,1725,0.575,0.65,0.5,5844,10555
20140210,20140214,4,1799.84,1838.63,put,1730,0.65,0.75,0.55,2307,5488
20140210,20140214,4,1799.84,1838.63,put,1730,0.65,0.75,0.55,2307,5488
20140210,20140214,4,1799.84,1838.63,call,1750,49.35,50.1,48.6,460,5312
20140210,20140214,4,1799.84,1838.63,put,1750,1.3,1.4,1.2,5337,16534
20140210,20140214,4,1799.84,1838.63,call,1750,49.35,50.1,48.6,460,5312
20140210,20140214,4,1799.84,1838.63,put,1750,1.375,1.4,1.35,5337,16534
20140210,20140214,4,1799.84,1838.63,call,1775,26.5,27.2,25.8,645,12573
20140210,20140214,4,1799.84,1838.63,put,1775,3.95,4.1,3.8,2337,12356
20140210,20140214,4,1799.84,1838.63,call,1775,26.5,27.2,25.8,645,12573
20140210,20140214,4,1799.84,1838.63,put,1775,3.95,4.1,3.8,2337,12356
20140210,20140214,4,1799.84,1838.63,call,1790,15.3,15.6,15,723,9688
20140210,20140214,4,1799.84,1838.63,call,1790,15.3,15.6,15,723,9688
20140210,20140214,4,1799.84,1838.63,call,1800,9.05,9.4,8.7,5857,23342
20140210,20140214,4,1799.84,1838.63,put,1800,11.25,11.5,11,3715,5892
20140210,20140214,4,1799.84,1838.63,call,1800,9.05,9.4,8.7,5857,23342
20140210,20140214,4,1799.84,1838.63,put,1800,11.25,11.5,11,3715,5892
20140210,20140214,4,1799.84,1838.63,call,1810,4.7,4.9,4.5,2577,5530
20140210,20140214,4,1799.84,1838.63,call,1810,4.7,4.9,4.5,2577,5530
20140210,20140214,4,1799.84,1838.63,call,1820,1.975,2.05,1.9,2669,7052
20140210,20140214,4,1799.84,1838.63,call,1820,1.975,2.05,1.9,2669,7052
20140210,20140214,4,1799.84,1838.63,call,1825,1.3,1.4,1.2,2871,12873
20140210,20140214,4,1799.84,1838.63,call,1825,1.3,1.4,1.2,2871,12873
20140210,20140214,4,1799.84,1838.63,call,1830,0.8,0.9,0.7,3460,7124
20140210,20140214,4,1799.84,1838.63,call,1830,0.8,0.9,0.7,3460,7124
20140210,20140214,4,1799.84,1838.63,call,1850,0.15,0.2,0.1,1454,14061
20140210,20140214,4,1799.84,1838.63,call,1850,0.15,0.2,0.1,1454,14061
20140211,20140214,3,1819.75,1838.63,put,1700,0.15,0,0,0,15016
20140211,20140214,3,1819.75,1838.63,put,1700,0.15,0,0,0,15016
20140211,20140214,3,1819.75,1838.63,put,1710,0.2,0,0,0,5775
20140211,20140214,3,1819.75,1838.63,put,1710,0.2,0,0,0,5775
20140211,20140214,3,1819.75,1838.63,put,1715,0.15,0,0,0,5784
20140211,20140214,3,1819.75,1838.63,put,1715,0.15,0,0,0,5784
20140211,20140214,3,1819.75,1838.63,put,1725,0.25,0,0,0,9258
20140211,20140214,3,1819.75,1838.63,put,1725,0.25,0,0,0,9258
20140211,20140214,3,1819.75,1838.63,put,1730,0.25,0,0,0,5371
20140211,20140214,3,1819.75,1838.63,put,1730,0.25,0,0,0,5371
20140211,20140214,3,1819.75,1838.63,put,1735,0.3,0,0,0,5638
20140211,20140214,3,1819.75,1838.63,put,1735,0.3,0,0,0,5638
20140211,20140214,3,1819.75,1838.63,put,1740,0.25,0,0,0,5565
20140211,20140214,3,1819.75,1838.63,put,1740,0.25,0,0,0,5565
20140211,20140214,3,1819.75,1838.63,call,1750,71.96,0,0,0,5152
20140211,20140214,3,1819.75,1838.63,put,1750,0.35,0,0,0,16844
20140211,20140214,3,1819.75,1838.63,call,1750,71.96,0,0,0,5152
20140211,20140214,3,1819.75,1838.63,put,1750,0.35,0,0,0,16844
20140211,20140214,3,1819.75,1838.63,call,1775,43.35,0,0,0,12582
20140211,20140214,3,1819.75,1838.63,put,1775,0.8,0,0,0,13195
20140211,20140214,3,1819.75,1838.63,call,1775,43.35,0,0,0,12582
20140211,20140214,3,1819.75,1838.63,put,1775,0.8,0,0,0,13195
20140211,20140214,3,1819.75,1838.63,call,1790,30.75,0,0,0,9821
20140211,20140214,3,1819.75,1838.63,call,1790,30.75,0,0,0,9821
20140211,20140214,3,1819.75,1838.63,call,1800,19.6,0,0,0,18238
20140211,20140214,3,1819.75,1838.63,put,1800,3.15,0,0,0,7104
20140211,20140214,3,1819.75,1838.63,call,1800,19.6,0,0,0,18238
20140211,20140214,3,1819.75,1838.63,put,1800,3.15,0,0,0,7104
20140211,20140214,3,1819.75,1838.63,call,1810,13,0,0,0,6255
20140211,20140214,3,1819.75,1838.63,call,1810,13,0,0,0,6255
20140211,20140214,3,1819.75,1838.63,call,1815,9.1,0,0,0,5261
20140211,20140214,3,1819.75,1838.63,call,1815,9.1,0,0,0,5261
20140211,20140214,3,1819.75,1838.63,call,1820,6.9,0,0,0,6814
20140211,20140214,3,1819.75,1838.63,call,1820,6.9,0,0,0,6814
20140211,20140214,3,1819.75,1838.63,call,1825,4.3,0,0,0,13648
20140211,20140214,3,1819.75,1838.63,call,1825,4.3,0,0,0,13648
20140211,20140214,3,1819.75,1838.63,call,1830,2.8,0,0,0,7598
20140211,20140214,3,1819.75,1838.63,call,1830,2.8,0,0,0,7598
20140211,20140214,3,1819.75,1838.63,call,1850,0.45,0,0,0,14549
20140211,20140214,3,1819.75,1838.63,call,1850,0.45,0,0,0,14549
20140211,20140214,3,1819.75,1838.63,call,1860,0.2,0,0,0,5041
20140211,20140214,3,1819.75,1838.63,call,1860,0.2,0,0,0,5041
20140212,20140214,2,1819.26,1838.63,put,1700,0.1,0.15,0.05,3214,15635
20140212,20140214,2,1819.26,1838.63,put,1700,0.1,0.15,0.05,3214,15635
20140212,20140214,2,1819.26,1838.63,put,1710,0.1,0.15,0.05,175,5581
20140212,20140214,2,1819.26,1838.63,put,1710,0.1,0.15,0.05,175,5581
20140212,20140214,2,1819.26,1838.63,put,1715,0.125,0.15,0.1,365,5887
20140212,20140214,2,1819.26,1838.63,put,1715,0.125,0.15,0.1,365,5887
20140212,20140214,2,1819.26,1838.63,put,1720,0.1,0.15,0.05,38,5443
20140212,20140214,2,1819.26,1838.63,put,1720,0.1,0.15,0.05,38,5443
20140212,20140214,2,1819.26,1838.63,put,1725,0.125,0.15,0.1,2146,9572
20140212,20140214,2,1819.26,1838.63,put,1725,0.125,0.15,0.1,2146,9572
20140212,20140214,2,1819.26,1838.63,put,1730,0.175,0.2,0.15,652,14161
20140212,20140214,2,1819.26,1838.63,put,1730,0.175,0.2,0.15,652,14161
20140212,20140214,2,1819.26,1838.63,put,1735,0.15,0.2,0.1,634,5789
20140212,20140214,2,1819.26,1838.63,put,1735,0.15,0.2,0.1,634,5789
20140212,20140214,2,1819.26,1838.63,put,1740,0.15,0.2,0.1,436,5809
20140212,20140214,2,1819.26,1838.63,put,1740,0.15,0.2,0.1,436,5809
20140212,20140214,2,1819.26,1838.63,put,1745,0.15,0.2,0.1,413,5789
20140212,20140214,2,1819.26,1838.63,put,1745,0.15,0.2,0.1,413,5789
20140212,20140214,2,1819.26,1838.63,call,1750,70.3,71.8,68.8,3,5150
20140212,20140214,2,1819.26,1838.63,put,1750,0.175,0.25,0.1,8307,29273
20140212,20140214,2,1819.26,1838.63,call,1750,70.3,71.8,68.8,3,5150
20140212,20140214,2,1819.26,1838.63,put,1750,0.175,0.25,0.1,8307,29273
20140212,20140214,2,1819.26,1838.63,put,1760,0.2,0.25,0.15,662,7359
20140212,20140214,2,1819.26,1838.63,put,1760,0.2,0.25,0.15,662,7359
20140212,20140214,2,1819.26,1838.63,put,1770,0.275,0.35,0.2,18423,19045
20140212,20140214,2,1819.26,1838.63,put,1770,0.275,0.35,0.2,18423,19045
20140212,20140214,2,1819.26,1838.63,call,1775,45.5,47,44,201,11120
20140212,20140214,2,1819.26,1838.63,put,1775,0.35,0.4,0.3,617,14927
20140212,20140214,2,1819.26,1838.63,call,1775,45.5,47,44,201,11120
20140212,20140214,2,1819.26,1838.63,put,1775,0.35,0.4,0.3,617,14927
20140212,20140214,2,1819.26,1838.63,put,1780,0.425,0.5,0.35,1996,5156
20140212,20140214,2,1819.26,1838.63,put,1780,0.425,0.5,0.35,1996,5156
20140212,20140214,2,1819.26,1838.63,call,1790,31.15,32,30.3,37,9441
20140212,20140214,2,1819.26,1838.63,put,1790,0.7,0.8,0.6,19867,12147
20140212,20140214,2,1819.26,1838.63,call,1790,31.15,32,30.3,37,9441
20140212,20140214,2,1819.26,1838.63,put,1790,0.7,0.8,0.6,19867,12147
20140212,20140214,2,1819.26,1838.63,put,1795,0.975,1.1,0.85,2652,6374
20140212,20140214,2,1819.26,1838.63,put,1795,0.975,1.1,0.85,2652,6374
20140212,20140214,2,1819.26,1838.63,call,1800,21.85,22.7,21,4181,18854
20140212,20140214,2,1819.26,1838.63,put,1800,1.4,1.5,1.3,10839,11790
20140212,20140214,2,1819.26,1838.63,call,1800,21.85,22.7,21,4181,18854
20140212,20140214,2,1819.26,1838.63,put,1800,1.4,1.5,1.3,10839,11790
20140212,20140214,2,1819.26,1838.63,call,1810,13.35,14.2,12.5,2126,6675
20140212,20140214,2,1819.26,1838.63,call,1810,13.35,14.2,12.5,2126,6675
20140212,20140214,2,1819.26,1838.63,call,1815,9.5,10.2,8.8,1532,8363
20140212,20140214,2,1819.26,1838.63,call,1815,9.5,10.2,8.8,1532,8363
20140212,20140214,2,1819.26,1838.63,call,1820,6.55,6.8,6.3,3149,6626
20140212,20140214,2,1819.26,1838.63,call,1820,6.55,6.8,6.3,3149,6626
20140212,20140214,2,1819.26,1838.63,call,1825,3.95,4,3.9,10134,13274
20140212,20140214,2,1819.26,1838.63,call,1825,3.95,4,3.9,10134,13274
20140212,20140214,2,1819.26,1838.63,call,1830,2.3,2.45,2.15,9816,6846
20140212,20140214,2,1819.26,1838.63,call,1830,2.3,2.45,2.15,9816,6846
20140212,20140214,2,1819.26,1838.63,call,1835,1.125,1.2,1.05,6613,6470
20140212,20140214,2,1819.26,1838.63,call,1835,1.125,1.2,1.05,6613,6470
20140212,20140214,2,1819.26,1838.63,call,1840,0.6,0.7,0.5,7854,7414
20140212,20140214,2,1819.26,1838.63,call,1840,0.6,0.7,0.5,7854,7414
20140212,20140214,2,1819.26,1838.63,call,1850,0.15,0.2,0.1,1967,14220
20140212,20140214,2,1819.26,1838.63,call,1850,0.15,0.2,0.1,1967,14220
20140212,20140214,2,1819.26,1838.63,call,1860,0.125,0.15,0.1,631,5277
20140212,20140214,2,1819.26,1838.63,call,1860,0.125,0.15,0.1,631,5277
20140210,20140228,18,1799.84,1859.45,put,1700,2.85,3,2.7,154,9396
20140210,20140228,18,1799.84,1859.45,put,1700,2.85,3,2.7,154,9396
20140210,20140228,18,1799.84,1859.45,put,1715,3.75,3.9,3.6,48,6212
20140210,20140228,18,1799.84,1859.45,put,1715,3.75,3.9,3.6,48,6212
20140210,20140228,18,1799.84,1859.45,put,1725,4.6,4.8,4.4,13,5828
20140210,20140228,18,1799.84,1859.45,put,1725,4.6,4.8,4.4,13,5828
20140210,20140228,18,1799.84,1859.45,put,1740,6.1,6.4,5.8,537,5933
20140210,20140228,18,1799.84,1859.45,put,1740,6.1,6.4,5.8,537,5933
20140210,20140228,18,1799.84,1859.45,call,1775,33.9,34.4,33.4,114,8403
20140210,20140228,18,1799.84,1859.45,call,1775,33.9,34.4,33.4,114,8403
20140210,20140228,18,1799.84,1859.45,call,1790,23.7,24.2,23.2,1434,10341
20140210,20140228,18,1799.84,1859.45,call,1790,23.7,24.2,23.2,1434,10341
20140210,20140228,18,1799.84,1859.45,call,1795,20.7,21.1,20.3,395,5040
20140210,20140228,18,1799.84,1859.45,call,1795,20.7,21.1,20.3,395,5040
20140210,20140228,18,1799.84,1859.45,call,1800,17.9,18.3,17.5,454,5368
20140210,20140228,18,1799.84,1859.45,call,1800,17.9,18.3,17.5,454,5368
20140210,20140228,18,1799.84,1859.45,call,1840,3.55,3.7,3.4,297,6422
20140210,20140228,18,1799.84,1859.45,call,1840,3.55,3.7,3.4,297,6422
20140210,20140228,18,1799.84,1859.45,call,1845,2.8,2.95,2.65,42,5198
20140210,20140228,18,1799.84,1859.45,call,1845,2.8,2.95,2.65,42,5198
20140210,20140228,18,1799.84,1859.45,call,1850,2.175,2.3,2.05,120,6779
20140210,20140228,18,1799.84,1859.45,call,1850,2.175,2.3,2.05,120,6779
20140211,20140228,17,1819.75,1859.45,put,1700,1.6,0,0,0,9530
20140211,20140228,17,1819.75,1859.45,put,1700,1.6,0,0,0,9530
20140211,20140228,17,1819.75,1859.45,put,1715,2,0,0,0,6244
20140211,20140228,17,1819.75,1859.45,put,1715,2,0,0,0,6244
20140211,20140228,17,1819.75,1859.45,put,1725,2.4,0,0,0,5827
20140211,20140228,17,1819.75,1859.45,put,1725,2.4,0,0,0,5827
20140211,20140228,17,1819.75,1859.45,put,1740,3.1,0,0,0,5805
20140211,20140228,17,1819.75,1859.45,put,1740,3.1,0,0,0,5805
20140211,20140228,17,1819.75,1859.45,call,1775,49.35,0,0,0,8400
20140211,20140228,17,1819.75,1859.45,call,1775,49.35,0,0,0,8400
20140211,20140228,17,1819.75,1859.45,call,1790,37.8,0,0,0,11076
20140211,20140228,17,1819.75,1859.45,call,1790,37.8,0,0,0,11076
20140211,20140228,17,1819.75,1859.45,call,1795,32.65,0,0,0,5022
20140211,20140228,17,1819.75,1859.45,call,1795,32.65,0,0,0,5022
20140211,20140228,17,1819.75,1859.45,call,1800,28.2,0,0,0,5305
20140211,20140228,17,1819.75,1859.45,call,1800,28.2,0,0,0,5305
20140211,20140228,17,1819.75,1859.45,call,1825,12.8,0,0,0,5181
20140211,20140228,17,1819.75,1859.45,call,1825,12.8,0,0,0,5181
20140211,20140228,17,1819.75,1859.45,call,1830,10.3,0,0,0,5456
20140211,20140228,17,1819.75,1859.45,call,1830,10.3,0,0,0,5456
20140211,20140228,17,1819.75,1859.45,call,1840,7,0,0,0,6611
20140211,20140228,17,1819.75,1859.45,call,1840,7,0,0,0,6611
20140211,20140228,17,1819.75,1859.45,call,1845,5.9,0,0,0,5228
20140211,20140228,17,1819.75,1859.45,call,1845,5.9,0,0,0,5228
20140211,20140228,17,1819.75,1859.45,call,1850,4.2,0,0,0,6806
20140211,20140228,17,1819.75,1859.45,call,1850,4.2,0,0,0,6806
20140212,20140228,16,1819.26,1859.45,put,1700,1.25,1.35,1.15,256,9879
20140212,20140228,16,1819.26,1859.45,put,1700,1.25,1.35,1.15,256,9879
20140212,20140228,16,1819.26,1859.45,put,1715,1.55,1.65,1.45,28,6273
20140212,20140228,16,1819.26,1859.45,put,1715,1.55,1.65,1.45,28,6273
20140212,20140228,16,1819.26,1859.45,put,1725,1.875,2,1.75,25,5900
20140212,20140228,16,1819.26,1859.45,put,1725,1.875,2,1.75,25,5900
20140212,20140228,16,1819.26,1859.45,put,1735,2.225,2.3,2.15,2332,7638
20140212,20140228,16,1819.26,1859.45,put,1735,2.225,2.3,2.15,2332,7638
20140212,20140228,16,1819.26,1859.45,put,1760,3.9,4,3.8,1956,10115
20140212,20140228,16,1819.26,1859.45,put,1760,3.9,4,3.8,1956,10115
20140212,20140228,16,1819.26,1859.45,call,1775,49.5,50.4,48.6,10,8399
20140212,20140228,16,1819.26,1859.45,call,1775,49.5,50.4,48.6,10,8399
20140212,20140228,16,1819.26,1859.45,call,1790,36.9,37.6,36.2,20,11076
20140212,20140228,16,1819.26,1859.45,call,1790,36.9,37.6,36.2,20,11076
20140212,20140228,16,1819.26,1859.45,call,1795,33,33.7,32.3,14,5057
20140212,20140228,16,1819.26,1859.45,call,1795,33,33.7,32.3,14,5057
20140212,20140228,16,1819.26,1859.45,call,1800,29.1,29.7,28.5,2375,5362
20140212,20140228,16,1819.26,1859.45,call,1800,29.1,29.7,28.5,2375,5362
20140212,20140228,16,1819.26,1859.45,call,1825,13.65,14,13.3,5821,5687
20140212,20140228,16,1819.26,1859.45,call,1825,13.65,14,13.3,5821,5687
20140212,20140228,16,1819.26,1859.45,call,1830,11.25,11.5,11,2776,5661
20140212,20140228,16,1819.26,1859.45,call,1830,11.25,11.5,11,2776,5661
20140212,20140228,16,1819.26,1859.45,call,1835,9.15,9.4,8.9,9983,7986
20140212,20140228,16,1819.26,1859.45,call,1835,9.15,9.4,8.9,9983,7986
20140212,20140228,16,1819.26,1859.45,call,1840,7.3,7.5,7.1,353,16286
20140212,20140228,16,1819.26,1859.45,call,1840,7.3,7.5,7.1,353,16286
20140212,20140228,16,1819.26,1859.45,call,1845,5.7,5.9,5.5,7384,7298
20140212,20140228,16,1819.26,1859.45,call,1845,5.7,5.9,5.5,7384,7298
20140212,20140228,16,1819.26,1859.45,call,1850,4.4,4.5,4.3,1040,6957
20140212,20140228,16,1819.26,1859.45,call,1850,4.4,4.5,4.3,1040,6957
20140212,20140228,16,1819.26,1859.45,call,1855,3.4,3.6,3.2,139,5240
20140212,20140228,16,1819.26,1859.45,call,1855,3.4,3.6,3.2,139,5240
20140212,20140228,16,1819.26,1859.45,call,1875,1.2,1.35,1.05,122,5020
20140212,20140228,16,1819.26,1859.45,call,1875,1.2,1.35,1.05,122,5020
20140212,20140228,16,1819.26,1859.45,call,1880,0.975,1.1,0.85,73,8786
20140212,20140228,16,1819.26,1859.45,call,1880,0.975,1.1,0.85,73,8786
20140214,20140228,14,1838.63,1859.45,put,1725,0.8,0.9,0.7,2037,5929
20140214,20140228,14,1838.63,1859.45,put,1725,0.8,0.9,0.7,2037,5929
20140214,20140228,14,1838.63,1859.45,put,1755,1.375,1.5,1.25,5253,5453
20140214,20140228,14,1838.63,1859.45,put,1755,1.375,1.5,1.25,5253,5453
20140214,20140228,14,1838.63,1859.45,put,1760,1.45,1.5,1.4,7347,10070
20140214,20140228,14,1838.63,1859.45,put,1760,1.45,1.5,1.4,7347,10070
20140214,20140228,14,1838.63,1859.45,call,1775,63.7,64.8,62.6,5,8399
20140214,20140228,14,1838.63,1859.45,call,1775,63.7,64.8,62.6,5,8399
20140214,20140228,14,1838.63,1859.45,call,1790,50,50.9,49.1,14,11072
20140214,20140228,14,1838.63,1859.45,call,1790,50,50.9,49.1,14,11072
20140214,20140228,14,1838.63,1859.45,call,1795,45.65,46.5,44.8,4919,5067
20140214,20140228,14,1838.63,1859.45,call,1795,45.65,46.5,44.8,4919,5067
20140214,20140228,14,1838.63,1859.45,call,1800,41.25,42.1,40.4,3532,7232
20140214,20140228,14,1838.63,1859.45,put,1800,4.35,4.5,4.2,3660,6920
20140214,20140228,14,1838.63,1859.45,call,1800,41.25,42.1,40.4,3532,7232
20140214,20140228,14,1838.63,1859.45,put,1800,4.35,4.5,4.2,3660,6920
20140214,20140228,14,1838.63,1859.45,call,1810,32.9,33.6,32.2,1343,5253
20140214,20140228,14,1838.63,1859.45,call,1810,32.9,33.6,32.2,1343,5253
20140214,20140228,14,1838.63,1859.45,call,1815,28.9,29.6,28.2,5034,5321
20140214,20140228,14,1838.63,1859.45,call,1815,28.9,29.6,28.2,5034,5321
20140214,20140228,14,1838.63,1859.45,call,1825,21.45,22,20.9,5269,13557
20140214,20140228,14,1838.63,1859.45,call,1825,21.45,22,20.9,5269,13557
20140214,20140228,14,1838.63,1859.45,call,1835,14.95,15.3,14.6,1711,6078
20140214,20140228,14,1838.63,1859.45,call,1835,14.95,15.3,14.6,1711,6078
20140214,20140228,14,1838.63,1859.45,call,1840,12.2,12.5,11.9,14551,15209
20140214,20140228,14,1838.63,1859.45,call,1840,12.2,12.5,11.9,14551,15209
20140214,20140228,14,1838.63,1859.45,call,1845,9.8,10.1,9.5,766,7059
20140214,20140228,14,1838.63,1859.45,call,1845,9.8,10.1,9.5,766,7059
20140214,20140228,14,1838.63,1859.45,call,1850,7.75,8,7.5,5898,8614
20140214,20140228,14,1838.63,1859.45,call,1850,7.75,8,7.5,5898,8614
20140214,20140228,14,1838.63,1859.45,call,1855,5.95,6.2,5.7,187,5309
20140214,20140228,14,1838.63,1859.45,call,1855,5.95,6.2,5.7,187,5309
20140214,20140228,14,1838.63,1859.45,call,1875,2,2.15,1.85,666,5187
20140214,20140228,14,1838.63,1859.45,call,1875,2,2.15,1.85,666,5187
20140214,20140228,14,1838.63,1859.45,call,1880,1.525,1.65,1.4,7376,8907
20140214,20140228,14,1838.63,1859.45,call,1880,1.525,1.65,1.4,7376,8907
20140217,20140228,11,1838.63,1859.45,put,1725,0.8,0.9,0.7,2037,5929
20140217,20140228,11,1838.63,1859.45,put,1725,0.8,0.9,0.7,2037,5929
20140217,20140228,11,1838.63,1859.45,put,1755,1.375,1.5,1.25,5253,5453
20140217,20140228,11,1838.63,1859.45,put,1755,1.375,1.5,1.25,5253,5453
20140217,20140228,11,1838.63,1859.45,put,1760,1.45,1.5,1.4,7347,10070
20140217,20140228,11,1838.63,1859.45,put,1760,1.45,1.5,1.4,7347,10070
20140217,20140228,11,1838.63,1859.45,call,1775,63.7,64.8,62.6,5,8399
20140217,20140228,11,1838.63,1859.45,call,1775,63.7,64.8,62.6,5,8399
20140217,20140228,11,1838.63,1859.45,call,1790,50,50.9,49.1,14,11072
20140217,20140228,11,1838.63,1859.45,call,1790,50,50.9,49.1,14,11072
20140217,20140228,11,1838.63,1859.45,call,1795,45.65,46.5,44.8,4919,5067
20140217,20140228,11,1838.63,1859.45,call,1795,45.65,46.5,44.8,4919,5067
20140217,20140228,11,1838.63,1859.45,call,1800,41.25,42.1,40.4,3532,7232
20140217,20140228,11,1838.63,1859.45,put,1800,4.35,4.5,4.2,3660,6920
20140217,20140228,11,1838.63,1859.45,call,1800,41.25,42.1,40.4,3532,7232
20140217,20140228,11,1838.63,1859.45,put,1800,4.35,4.5,4.2,3660,6920
20140217,20140228,11,1838.63,1859.45,call,1810,32.9,33.6,32.2,1343,5253
20140217,20140228,11,1838.63,1859.45,call,1810,32.9,33.6,32.2,1343,5253
20140217,20140228,11,1838.63,1859.45,call,1815,28.9,29.6,28.2,5034,5321
20140217,20140228,11,1838.63,1859.45,call,1815,28.9,29.6,28.2,5034,5321
20140217,20140228,11,1838.63,1859.45,call,1825,21.45,22,20.9,5269,13557
20140217,20140228,11,1838.63,1859.45,call,1825,21.45,22,20.9,5269,13557
20140217,20140228,11,1838.63,1859.45,call,1835,14.95,15.3,14.6,1711,6078
20140217,20140228,11,1838.63,1859.45,call,1835,14.95,15.3,14.6,1711,6078
20140217,20140228,11,1838.63,1859.45,call,1840,12.2,12.5,11.9,14551,15209
20140217,20140228,11,1838.63,1859.45,call,1840,12.2,12.5,11.9,14551,15209
20140217,20140228,11,1838.63,1859.45,call,1845,9.8,10.1,9.5,766,7059
20140217,20140228,11,1838.63,1859.45,call,1845,9.8,10.1,9.5,766,7059
20140217,20140228,11,1838.63,1859.45,call,1850,7.75,8,7.5,5898,8614
20140217,20140228,11,1838.63,1859.45,call,1850,7.75,8,7.5,5898,8614
20140217,20140228,11,1838.63,1859.45,call,1855,5.95,6.2,5.7,187,5309
20140217,20140228,11,1838.63,1859.45,call,1855,5.95,6.2,5.7,187,5309
20140217,20140228,11,1838.63,1859.45,call,1875,2,2.15,1.85,666,5187
20140217,20140228,11,1838.63,1859.45,call,1875,2,2.15,1.85,666,5187
20140217,20140228,11,1838.63,1859.45,call,1880,1.525,1.65,1.4,7376,8907
20140217,20140228,11,1838.63,1859.45,call,1880,1.525,1.65,1.4,7376,8907
20140218,20140228,10,1840.76,1859.45,put,1725,0.525,0.6,0.45,192,6892
20140218,20140228,10,1840.76,1859.45,put,1725,0.525,0.6,0.45,192,6892
20140218,20140228,10,1840.76,1859.45,put,1760,1,1.1,0.9,1772,7209
20140218,20140228,10,1840.76,1859.45,put,1760,1,1.1,0.9,1772,7209
20140218,20140228,10,1840.76,1859.45,call,1775,65.85,67.4,64.3,19,8399
20140218,20140228,10,1840.76,1859.45,put,1775,1.35,1.55,1.15,6471,7784
20140218,20140228,10,1840.76,1859.45,call,1775,65.85,67.4,64.3,19,8399
20140218,20140228,10,1840.76,1859.45,put,1775,1.35,1.55,1.15,6471,7784
20140218,20140228,10,1840.76,1859.45,call,1790,51.65,53.1,50.2,1,11074
20140218,20140228,10,1840.76,1859.45,call,1790,51.65,53.1,50.2,1,11074
20140218,20140228,10,1840.76,1859.45,call,1800,42.5,43.9,41.1,110,10202
20140218,20140228,10,1840.76,1859.45,put,1800,3.2,3.4,3,632,9854
20140218,20140228,10,1840.76,1859.45,call,1800,42.5,43.9,41.1,110,10202
20140218,20140228,10,1840.76,1859.45,put,1800,3.2,3.4,3,632,9854
20140218,20140228,10,1840.76,1859.45,call,1805,38.15,39.3,37,29,6684
20140218,20140228,10,1840.76,1859.45,call,1805,38.15,39.3,37,29,6684
20140218,20140228,10,1840.76,1859.45,call,1810,33.8,34.7,32.9,511,5390
20140218,20140228,10,1840.76,1859.45,call,1810,33.8,34.7,32.9,511,5390
20140218,20140228,10,1840.76,1859.45,call,1825,21.95,23,20.9,840,10295
20140218,20140228,10,1840.76,1859.45,call,1825,21.95,23,20.9,840,10295
20140218,20140228,10,1840.76,1859.45,call,1835,15.3,15.6,15,663,6183
20140218,20140228,10,1840.76,1859.45,call,1835,15.3,15.6,15,663,6183
20140218,20140228,10,1840.76,1859.45,call,1840,12.45,12.8,12.1,892,10417
20140218,20140228,10,1840.76,1859.45,call,1840,12.45,12.8,12.1,892,10417
20140218,20140228,10,1840.76,1859.45,call,1845,9.8,10.1,9.5,7979,7528
20140218,20140228,10,1840.76,1859.45,call,1845,9.8,10.1,9.5,7979,7528
20140218,20140228,10,1840.76,1859.45,call,1850,7.6,7.9,7.3,1433,10020
20140218,20140228,10,1840.76,1859.45,call,1850,7.6,7.9,7.3,1433,10020
20140218,20140228,10,1840.76,1859.45,call,1855,5.8,6.1,5.5,12314,5397
20140218,20140228,10,1840.76,1859.45,call,1855,5.8,6.1,5.5,12314,5397
20140218,20140228,10,1840.76,1859.45,call,1875,1.675,1.8,1.55,1181,5545
20140218,20140228,10,1840.76,1859.45,call,1875,1.675,1.8,1.55,1181,5545
20140218,20140228,10,1840.76,1859.45,call,1880,1.225,1.35,1.1,424,5863
20140218,20140228,10,1840.76,1859.45,call,1880,1.225,1.35,1.1,424,5863
20140219,20140228,9,1828.75,1859.45,put,1715,0.85,0.95,0.75,392,6377
20140219,20140228,9,1828.75,1859.45,put,1715,0.85,0.95,0.75,392,6377
20140219,20140228,9,1828.75,1859.45,put,1725,0.95,1.05,0.85,810,7003
20140219,20140228,9,1828.75,1859.45,put,1725,0.975,1.05,0.9,810,7003
20140219,20140228,9,1828.75,1859.45,put,1750,1.45,1.55,1.35,7724,6722
20140219,20140228,9,1828.75,1859.45,put,1750,1.45,1.55,1.35,7724,6722
20140219,20140228,9,1828.75,1859.45,put,1760,1.775,1.9,1.65,559,7734
20140219,20140228,9,1828.75,1859.45,put,1760,1.8,1.9,1.7,559,7734
20140219,20140228,9,1828.75,1859.45,call,1775,55.05,56.4,53.7,0,8380
20140219,20140228,9,1828.75,1859.45,put,1775,2.6,2.75,2.45,3975,10596
20140219,20140228,9,1828.75,1859.45,call,1775,54.7,56.2,53.2,0,8380
20140219,20140228,9,1828.75,1859.45,put,1775,2.6,2.85,2.35,3975,10596
20140219,20140228,9,1828.75,1859.45,call,1790,41.6,42.9,40.3,55,11073
20140219,20140228,9,1828.75,1859.45,call,1790,41.2,42.8,39.6,55,11073
20140219,20140228,9,1828.75,1859.45,call,1800,33.05,34.1,32,33,10166
20140219,20140228,9,1828.75,1859.45,put,1800,5.55,5.8,5.3,4749,10286
20140219,20140228,9,1828.75,1859.45,call,1800,32.95,34.1,31.8,33,10166
20140219,20140228,9,1828.75,1859.45,put,1800,5.6,5.9,5.3,4749,10286
20140219,20140228,9,1828.75,1859.45,call,1805,28.85,29.7,28,27,6678
20140219,20140228,9,1828.75,1859.45,call,1805,28.85,29.7,28,27,6678
20140219,20140228,9,1828.75,1859.45,call,1810,25.15,26.1,24.2,115,5383
20140219,20140228,9,1828.75,1859.45,call,1810,25.15,26.1,24.2,115,5383
20140219,20140228,9,1828.75,1859.45,call,1825,14.85,15.4,14.3,3431,10363
20140219,20140228,9,1828.75,1859.45,put,1825,12.6,13.1,12.1,3999,5500
20140219,20140228,9,1828.75,1859.45,call,1825,14.8,15.3,14.3,3431,10363
20140219,20140228,9,1828.75,1859.45,put,1825,12.65,13.1,12.2,3999,5500
20140219,20140228,9,1828.75,1859.45,call,1835,9.4,9.7,9.1,5478,6175
20140219,20140228,9,1828.75,1859.45,call,1835,9.55,10,9.1,5478,6175
20140219,20140228,9,1828.75,1859.45,call,1840,7.2,7.4,7,1619,10497
20140219,20140228,9,1828.75,1859.45,call,1840,7.2,7.4,7,1619,10497
20140219,20140228,9,1828.75,1859.45,call,1845,5.45,5.7,5.2,10505,10805
20140219,20140228,9,1828.75,1859.45,call,1845,5.45,5.7,5.2,10505,10805
20140219,20140228,9,1828.75,1859.45,call,1850,4.1,4.3,3.9,1659,9879
20140219,20140228,9,1828.75,1859.45,call,1850,4.1,4.3,3.9,1659,9879
20140219,20140228,9,1828.75,1859.45,call,1855,3.025,3.3,2.75,5365,9957
20140219,20140228,9,1828.75,1859.45,call,1855,3,3.3,2.7,5365,9957
20140219,20140228,9,1828.75,1859.45,call,1865,1.525,1.65,1.4,879,7391
20140219,20140228,9,1828.75,1859.45,call,1865,1.55,1.7,1.4,879,7391
20140219,20140228,9,1828.75,1859.45,call,1875,0.75,0.8,0.7,2223,5336
20140219,20140228,9,1828.75,1859.45,call,1875,0.7,0.8,0.6,2223,5336
20140219,20140228,9,1828.75,1859.45,call,1880,0.525,0.55,0.5,1216,6148
20140219,20140228,9,1828.75,1859.45,call,1880,0.5,0.55,0.45,1216,6148
20140220,20140228,8,1839.78,1859.45,put,1725,0.7,0.85,0.55,3719,7603
20140220,20140228,8,1839.78,1859.45,put,1725,0.7,0.85,0.55,3719,7603
20140220,20140228,8,1839.78,1859.45,put,1750,0.95,1.1,0.8,2077,13228
20140220,20140228,8,1839.78,1859.45,put,1750,0.95,1.1,0.8,2077,13228
20140220,20140228,8,1839.78,1859.45,put,1760,1.15,1.3,1,1354,7848
20140220,20140228,8,1839.78,1859.45,put,1760,1.15,1.3,1,1354,7848
20140220,20140228,8,1839.78,1859.45,call,1775,64.45,65.5,63.4,1,8380
20140220,20140228,8,1839.78,1859.45,put,1775,1.5,1.65,1.35,8228,12433
20140220,20140228,8,1839.78,1859.45,call,1775,64.45,65.5,63.4,1,8380
20140220,20140228,8,1839.78,1859.45,put,1775,1.5,1.65,1.35,8228,12433
20140220,20140228,8,1839.78,1859.45,call,1790,50.15,51.2,49.1,41,11073
20140220,20140228,8,1839.78,1859.45,call,1790,50.15,51.2,49.1,41,11073
20140220,20140228,8,1839.78,1859.45,call,1800,40.8,41.7,39.9,21,10182
20140220,20140228,8,1839.78,1859.45,put,1800,2.95,3.2,2.7,3255,12405
20140220,20140228,8,1839.78,1859.45,call,1800,40.8,41.7,39.9,21,10182
20140220,20140228,8,1839.78,1859.45,put,1800,2.95,3.2,2.7,3255,12405
20140220,20140228,8,1839.78,1859.45,call,1805,36.3,37.2,35.4,6,6654
20140220,20140228,8,1839.78,1859.45,call,1805,36.3,37.2,35.4,6,6654
20140220,20140228,8,1839.78,1859.45,call,1810,31.95,32.8,31.1,39,5280
20140220,20140228,8,1839.78,1859.45,call,1810,31.95,32.8,31.1,39,5280
20140220,20140228,8,1839.78,1859.45,call,1825,19.85,20.6,19.1,2758,12966
20140220,20140228,8,1839.78,1859.45,put,1825,7.1,7.4,6.8,6301,8237
20140220,20140228,8,1839.78,1859.45,call,1825,19.85,20.6,19.1,2758,12966
20140220,20140228,8,1839.78,1859.45,put,1825,7.1,7.4,6.8,6301,8237
20140220,20140228,8,1839.78,1859.45,call,1835,13.2,13.6,12.8,6301,9473
20140220,20140228,8,1839.78,1859.45,call,1835,13.2,13.6,12.8,6301,9473
20140220,20140228,8,1839.78,1859.45,call,1840,10.3,10.6,10,5738,10796
20140220,20140228,8,1839.78,1859.45,call,1840,10.3,10.6,10,5738,10796
20140220,20140228,8,1839.78,1859.45,call,1845,7.8,8.1,7.5,5947,12438
20140220,20140228,8,1839.78,1859.45,call,1845,7.8,8.1,7.5,5947,12438
20140220,20140228,8,1839.78,1859.45,call,1850,5.65,5.9,5.4,3329,9975
20140220,20140228,8,1839.78,1859.45,call,1850,5.65,5.9,5.4,3329,9975
20140220,20140228,8,1839.78,1859.45,call,1855,3.85,4,3.7,576,8787
20140220,20140228,8,1839.78,1859.45,call,1855,3.85,4,3.7,576,8787
20140220,20140228,8,1839.78,1859.45,call,1865,1.725,1.85,1.6,1014,7069
20140220,20140228,8,1839.78,1859.45,call,1865,1.725,1.85,1.6,1014,7069
20140220,20140228,8,1839.78,1859.45,call,1875,0.725,0.9,0.55,2096,6000
20140220,20140228,8,1839.78,1859.45,call,1875,0.725,0.9,0.55,2096,6000
20140220,20140228,8,1839.78,1859.45,call,1880,0.5,0.65,0.35,1493,6882
20140220,20140228,8,1839.78,1859.45,call,1880,0.5,0.65,0.35,1493,6882
20140221,20140228,7,1836.25,1859.45,put,1725,0.475,0.5,0.45,2133,10635
20140221,20140228,7,1836.25,1859.45,put,1725,0.475,0.5,0.45,2133,10635
20140221,20140228,7,1836.25,1859.45,put,1740,0.625,0.75,0.5,1603,6270
20140221,20140228,7,1836.25,1859.45,put,1740,0.625,0.75,0.5,1603,6270
20140221,20140228,7,1836.25,1859.45,put,1750,0.75,0.8,0.7,2792,14266
20140221,20140228,7,1836.25,1859.45,put,1750,0.75,0.8,0.7,2792,14266
20140221,20140228,7,1836.25,1859.45,put,1760,0.85,0.9,0.8,1789,7560
20140221,20140228,7,1836.25,1859.45,put,1760,0.85,0.9,0.8,1789,7560
20140221,20140228,7,1836.25,1859.45,call,1775,62,63.5,60.5,150,8380
20140221,20140228,7,1836.25,1859.45,put,1775,1.05,1.15,0.95,3923,13018
20140221,20140228,7,1836.25,1859.45,call,1775,62,63.5,60.5,150,8380
20140221,20140228,7,1836.25,1859.45,put,1775,1.05,1.15,0.95,3923,13018
20140221,20140228,7,1836.25,1859.45,put,1785,1.375,1.5,1.25,616,8207
20140221,20140228,7,1836.25,1859.45,put,1785,1.375,1.5,1.25,616,8207
20140221,20140228,7,1836.25,1859.45,call,1790,47.5,48.9,46.1,21,11073
20140221,20140228,7,1836.25,1859.45,put,1790,1.55,1.65,1.45,1213,5877
20140221,20140228,7,1836.25,1859.45,call,1790,47.5,48.9,46.1,21,11073
20140221,20140228,7,1836.25,1859.45,put,1790,1.55,1.65,1.45,1213,5877
20140221,20140228,7,1836.25,1859.45,call,1800,38.2,39.5,36.9,3039,10183
20140221,20140228,7,1836.25,1859.45,put,1800,2.25,2.4,2.1,3878,13276
20140221,20140228,7,1836.25,1859.45,call,1800,38.2,39.5,36.9,3039,10183
20140221,20140228,7,1836.25,1859.45,put,1800,2.25,2.4,2.1,3878,13276
20140221,20140228,7,1836.25,1859.45,call,1805,33.65,34.9,32.4,16,6654
20140221,20140228,7,1836.25,1859.45,call,1805,33.65,34.9,32.4,16,6654
20140221,20140228,7,1836.25,1859.45,call,1810,29.25,30.4,28.1,340,5262
20140221,20140228,7,1836.25,1859.45,call,1810,29.25,30.4,28.1,340,5262
20140221,20140228,7,1836.25,1859.45,call,1825,17.1,17.6,16.6,299,14335
20140221,20140228,7,1836.25,1859.45,put,1825,6.25,6.5,6,4911,12858
20140221,20140228,7,1836.25,1859.45,call,1825,17.1,17.6,16.6,299,14335
20140221,20140228,7,1836.25,1859.45,put,1825,6.25,6.5,6,4911,12858
20140221,20140228,7,1836.25,1859.45,call,1830,13.6,14.1,13.1,178,8273
20140221,20140228,7,1836.25,1859.45,call,1830,13.6,14.1,13.1,178,8273
20140221,20140228,7,1836.25,1859.45,call,1835,10.6,11,10.2,737,9240
20140221,20140228,7,1836.25,1859.45,call,1835,10.6,11,10.2,737,9240
20140221,20140228,7,1836.25,1859.45,call,1840,7.95,8.3,7.6,2995,14380
20140221,20140228,7,1836.25,1859.45,call,1840,7.95,8.3,7.6,2995,14380
20140221,20140228,7,1836.25,1859.45,call,1845,5.6,5.9,5.3,2331,8223
20140221,20140228,7,1836.25,1859.45,call,1845,5.6,5.9,5.3,2331,8223
20140221,20140228,7,1836.25,1859.45,call,1850,3.8,4.1,3.5,7950,11156
20140221,20140228,7,1836.25,1859.45,call,1850,3.8,4.1,3.5,7950,11156
20140221,20140228,7,1836.25,1859.45,call,1855,2.45,2.65,2.25,6779,7897
20140221,20140228,7,1836.25,1859.45,call,1855,2.45,2.65,2.25,6779,7897
20140221,20140228,7,1836.25,1859.45,call,1860,1.525,1.7,1.35,3270,5896
20140221,20140228,7,1836.25,1859.45,call,1860,1.525,1.7,1.35,3270,5896
20140221,20140228,7,1836.25,1859.45,call,1865,0.975,1.1,0.85,11719,7647
20140221,20140228,7,1836.25,1859.45,call,1865,0.975,1.1,0.85,11719,7647
20140221,20140228,7,1836.25,1859.45,call,1870,0.525,0.6,0.45,22535,5181
20140221,20140228,7,1836.25,1859.45,call,1870,0.525,0.6,0.45,22535,5181
20140221,20140228,7,1836.25,1859.45,call,1875,0.325,0.4,0.25,9400,7395
20140221,20140228,7,1836.25,1859.45,call,1875,0.325,0.4,0.25,9400,7395
20140221,20140228,7,1836.25,1859.45,call,1880,0.225,0.3,0.15,23556,7598
20140221,20140228,7,1836.25,1859.45,call,1880,0.225,0.3,0.15,23556,7598
20140224,20140228,4,1847.61,1859.45,put,1740,0.225,0.3,0.15,941,7519
20140224,20140228,4,1847.61,1859.45,put,1740,0.225,0.3,0.15,941,7519
20140224,20140228,4,1847.61,1859.45,put,1750,0.3,0.35,0.25,5208,15370
20140224,20140228,4,1847.61,1859.45,put,1750,0.3,0.35,0.25,5208,15370
20140224,20140228,4,1847.61,1859.45,put,1755,0.275,0.35,0.2,508,5298
20140224,20140228,4,1847.61,1859.45,put,1755,0.275,0.35,0.2,508,5298
20140224,20140228,4,1847.61,1859.45,put,1760,0.325,0.4,0.25,821,8824
20140224,20140228,4,1847.61,1859.45,put,1760,0.325,0.4,0.25,821,8824
20140224,20140228,4,1847.61,1859.45,call,1775,73.35,74.9,71.8,7031,8430
20140224,20140228,4,1847.61,1859.45,put,1775,0.425,0.5,0.35,980,13945
20140224,20140228,4,1847.61,1859.45,call,1775,73.35,74.9,71.8,7031,8430
20140224,20140228,4,1847.61,1859.45,put,1775,0.425,0.5,0.35,980,13945
20140224,20140228,4,1847.61,1859.45,put,1780,0.525,0.6,0.45,1007,5753
20140224,20140228,4,1847.61,1859.45,put,1780,0.525,0.6,0.45,1007,5753
20140224,20140228,4,1847.61,1859.45,put,1785,0.625,0.65,0.6,9456,8581
20140224,20140228,4,1847.61,1859.45,put,1785,0.625,0.65,0.6,9456,8581
20140224,20140228,4,1847.61,1859.45,call,1790,58.5,59.6,57.4,36,11073
20140224,20140228,4,1847.61,1859.45,put,1790,0.65,0.75,0.55,2391,6345
20140224,20140228,4,1847.61,1859.45,call,1790,58.5,59.6,57.4,36,11073
20140224,20140228,4,1847.61,1859.45,put,1790,0.65,0.75,0.55,2391,6345
20140224,20140228,4,1847.61,1859.45,call,1800,48.75,50.3,47.2,46,13193
20140224,20140228,4,1847.61,1859.45,put,1800,0.925,1.05,0.8,5593,14738
20140224,20140228,4,1847.61,1859.45,call,1800,48.75,50.3,47.2,46,13193
20140224,20140228,4,1847.61,1859.45,put,1800,0.925,1.05,0.8,5593,14738
20140224,20140228,4,1847.61,1859.45,call,1805,43.95,45.1,42.8,2,6644
20140224,20140228,4,1847.61,1859.45,call,1805,43.95,45.1,42.8,2,6644
20140224,20140228,4,1847.61,1859.45,call,1810,39.25,40.7,37.8,63,5032
20140224,20140228,4,1847.61,1859.45,put,1810,1.375,1.5,1.25,9065,6148
20140224,20140228,4,1847.61,1859.45,call,1810,39.25,40.7,37.8,63,5032
20140224,20140228,4,1847.61,1859.45,put,1810,1.375,1.5,1.25,9065,6148
20140224,20140228,4,1847.61,1859.45,call,1825,25.65,26.9,24.4,410,14286
20140224,20140228,4,1847.61,1859.45,put,1825,2.8,2.95,2.65,8854,15272
20140224,20140228,4,1847.61,1859.45,call,1825,25.65,26.9,24.4,410,14286
20140224,20140228,4,1847.61,1859.45,put,1825,2.8,2.95,2.65,8854,15272
20140224,20140228,4,1847.61,1859.45,call,1830,21.35,22.4,20.3,232,8342
20140224,20140228,4,1847.61,1859.45,call,1830,21.35,22.4,20.3,232,8342
20140224,20140228,4,1847.61,1859.45,call,1835,17.45,18.4,16.5,339,8951
20140224,20140228,4,1847.61,1859.45,call,1835,17.45,18.4,16.5,339,8951
20140224,20140228,4,1847.61,1859.45,call,1840,14,14.5,13.5,5999,13780
20140224,20140228,4,1847.61,1859.45,call,1840,14,14.5,13.5,5999,13780
20140224,20140228,4,1847.61,1859.45,call,1845,10.7,11.1,10.3,1575,7563
20140224,20140228,4,1847.61,1859.45,call,1845,10.7,11.1,10.3,1575,7563
20140224,20140228,4,1847.61,1859.45,call,1850,7.95,8.2,7.7,13104,14508
20140224,20140228,4,1847.61,1859.45,call,1850,7.95,8.2,7.7,13104,14508
20140224,20140228,4,1847.61,1859.45,call,1855,5.65,5.9,5.4,9124,10830
20140224,20140228,4,1847.61,1859.45,call,1855,5.65,5.9,5.4,9124,10830
20140224,20140228,4,1847.61,1859.45,call,1860,3.85,4.1,3.6,8580,7382
20140224,20140228,4,1847.61,1859.45,call,1860,3.85,4.1,3.6,8580,7382
20140224,20140228,4,1847.61,1859.45,call,1865,2.5,2.65,2.35,11093,9081
20140224,20140228,4,1847.61,1859.45,call,1865,2.5,2.65,2.35,11093,9081
20140224,20140228,4,1847.61,1859.45,call,1870,1.6,1.75,1.45,4615,24706
20140224,20140228,4,1847.61,1859.45,call,1870,1.6,1.75,1.45,4615,24706
20140224,20140228,4,1847.61,1859.45,call,1875,0.975,1.1,0.85,13053,11859
20140224,20140228,4,1847.61,1859.45,call,1875,0.975,1.1,0.85,13053,11859
20140224,20140228,4,1847.61,1859.45,call,1880,0.6,0.7,0.5,5827,25584
20140224,20140228,4,1847.61,1859.45,call,1880,0.6,0.7,0.5,5827,25584
20140224,20140228,4,1847.61,1859.45,call,1900,0.15,0.2,0.1,3461,5046
20140224,20140228,4,1847.61,1859.45,call,1900,0.15,0.2,0.1,3461,5046
20140224,20140228,4,1847.61,1859.45,call,1940,0.05,0.1,0,163,5105
20140224,20140228,4,1847.61,1859.45,call,1940,0.05,0.1,0,163,5105
20140224,20140228,4,1847.61,1859.45,call,1950,0.05,0.1,0,2215,5123
20140224,20140228,4,1847.61,1859.45,call,1950,0.05,0.1,0,2215,5123
20140225,20140228,3,1843.09,1859.45,put,1725,0.125,0.15,0.1,82,13407
20140225,20140228,3,1843.09,1859.45,put,1725,0.125,0.15,0.1,82,13407
20140225,20140228,3,1843.09,1859.45,put,1740,0.15,0.2,0.1,91,7328
20140225,20140228,3,1843.09,1859.45,put,1740,0.15,0.2,0.1,91,7328
20140225,20140228,3,1843.09,1859.45,put,1750,0.175,0.2,0.15,3215,17447
20140225,20140228,3,1843.09,1859.45,put,1750,0.175,0.2,0.15,3215,17447
20140225,20140228,3,1843.09,1859.45,put,1755,0.2,0.25,0.15,70,5392
20140225,20140228,3,1843.09,1859.45,put,1755,0.2,0.25,0.15,70,5392
20140225,20140228,3,1843.09,1859.45,put,1760,0.225,0.3,0.15,72,8867
20140225,20140228,3,1843.09,1859.45,put,1760,0.225,0.3,0.15,72,8867
20140225,20140228,3,1843.09,1859.45,put,1775,0.3,0.35,0.25,693,14390
20140225,20140228,3,1843.09,1859.45,put,1775,0.3,0.35,0.25,693,14390
20140225,20140228,3,1843.09,1859.45,put,1780,0.35,0.4,0.3,354,5947
20140225,20140228,3,1843.09,1859.45,put,1780,0.35,0.4,0.3,354,5947
20140225,20140228,3,1843.09,1859.45,put,1785,0.4,0.45,0.35,576,11042
20140225,20140228,3,1843.09,1859.45,put,1785,0.4,0.45,0.35,576,11042
20140225,20140228,3,1843.09,1859.45,call,1790,53.05,53.9,52.2,6722,11072
20140225,20140228,3,1843.09,1859.45,put,1790,0.475,0.55,0.4,1233,6872
20140225,20140228,3,1843.09,1859.45,call,1790,53.05,53.9,52.2,6722,11072
20140225,20140228,3,1843.09,1859.45,put,1790,0.475,0.55,0.4,1233,6872
20140225,20140228,3,1843.09,1859.45,call,1800,43.3,44.2,42.4,36,10172
20140225,20140228,3,1843.09,1859.45,put,1800,0.7,0.75,0.65,3638,17620
20140225,20140228,3,1843.09,1859.45,call,1800,43.3,44.2,42.4,36,10172
20140225,20140228,3,1843.09,1859.45,put,1800,0.7,0.75,0.65,3638,17620
20140225,20140228,3,1843.09,1859.45,call,1805,38.45,39.4,37.5,0,6643
20140225,20140228,3,1843.09,1859.45,put,1805,0.875,0.95,0.8,3209,6167
20140225,20140228,3,1843.09,1859.45,call,1805,38.45,39.4,37.5,0,6643
20140225,20140228,3,1843.09,1859.45,put,1805,0.875,0.95,0.8,3209,6167
20140225,20140228,3,1843.09,1859.45,call,1810,33.8,34.7,32.9,7,5013
20140225,20140228,3,1843.09,1859.45,put,1810,1.125,1.2,1.05,3468,13723
20140225,20140228,3,1843.09,1859.45,call,1810,33.8,34.7,32.9,7,5013
20140225,20140228,3,1843.09,1859.45,put,1810,1.125,1.2,1.05,3468,13723
20140225,20140228,3,1843.09,1859.45,call,1825,20.3,21,19.6,56,14251
20140225,20140228,3,1843.09,1859.45,put,1825,2.675,2.8,2.55,5341,20508
20140225,20140228,3,1843.09,1859.45,call,1825,20.3,21,19.6,56,14251
20140225,20140228,3,1843.09,1859.45,put,1825,2.675,2.8,2.55,5341,20508
20140225,20140228,3,1843.09,1859.45,call,1830,16.25,16.7,15.8,20,8257
20140225,20140228,3,1843.09,1859.45,call,1830,16.25,16.7,15.8,20,8257
20140225,20140228,3,1843.09,1859.45,call,1835,12.6,12.9,12.3,375,8714
20140225,20140228,3,1843.09,1859.45,call,1835,12.6,12.9,12.3,375,8714
20140225,20140228,3,1843.09,1859.45,call,1840,9.3,9.5,9.1,534,11004
20140225,20140228,3,1843.09,1859.45,put,1840,6.8,7,6.6,2590,5597
20140225,20140228,3,1843.09,1859.45,call,1840,9.3,9.5,9.1,534,11004
20140225,20140228,3,1843.09,1859.45,put,1840,6.8,7,6.6,2590,5597
20140225,20140228,3,1843.09,1859.45,call,1845,6.6,6.8,6.4,948,7741
20140225,20140228,3,1843.09,1859.45,call,1845,6.6,6.8,6.4,948,7741
20140225,20140228,3,1843.09,1859.45,call,1850,4.45,4.6,4.3,6317,18611
20140225,20140228,3,1843.09,1859.45,put,1850,11.95,12.2,11.7,4636,9407
20140225,20140228,3,1843.09,1859.45,call,1850,4.45,4.6,4.3,6317,18611
20140225,20140228,3,1843.09,1859.45,put,1850,11.95,12.2,11.7,4636,9407
20140225,20140228,3,1843.09,1859.45,call,1855,2.85,2.95,2.75,2521,10140
20140225,20140228,3,1843.09,1859.45,call,1855,2.85,2.95,2.75,2521,10140
20140225,20140228,3,1843.09,1859.45,call,1860,1.7,1.8,1.6,2389,6791
20140225,20140228,3,1843.09,1859.45,call,1860,1.7,1.8,1.6,2389,6791
20140225,20140228,3,1843.09,1859.45,call,1865,1,1.1,0.9,1286,6842
20140225,20140228,3,1843.09,1859.45,call,1865,1,1.1,0.9,1286,6842
20140225,20140228,3,1843.09,1859.45,call,1870,0.575,0.65,0.5,2507,25086
20140225,20140228,3,1843.09,1859.45,call,1870,0.575,0.65,0.5,2507,25086
20140225,20140228,3,1843.09,1859.45,call,1875,0.375,0.45,0.3,5176,12241
20140225,20140228,3,1843.09,1859.45,call,1875,0.375,0.45,0.3,5176,12241
20140225,20140228,3,1843.09,1859.45,call,1880,0.25,0.3,0.2,1726,27726
20140225,20140228,3,1843.09,1859.45,call,1880,0.25,0.3,0.2,1726,27726
20140225,20140228,3,1843.09,1859.45,call,1900,0.125,0.15,0.1,523,5955
20140225,20140228,3,1843.09,1859.45,call,1900,0.125,0.15,0.1,523,5955
20140225,20140228,3,1843.09,1859.45,call,1940,0.025,0.05,0,0,5158
20140225,20140228,3,1843.09,1859.45,call,1940,0.025,0.05,0,0,5158
20140225,20140228,3,1843.09,1859.45,call,1950,0.025,0.05,0,100,6629
20140225,20140228,3,1843.09,1859.45,call,1950,0.025,0.05,0,100,6629
20140226,20140228,2,1845.16,1859.45,put,1740,0.075,0.1,0.05,744,7278
20140226,20140228,2,1845.16,1859.45,put,1740,0.075,0.1,0.05,744,7278
20140226,20140228,2,1845.16,1859.45,put,1750,0.15,0.2,0.1,558,16122
20140226,20140228,2,1845.16,1859.45,put,1750,0.15,0.2,0.1,558,16122
20140226,20140228,2,1845.16,1859.45,put,1755,0.175,0.25,0.1,7,5370
20140226,20140228,2,1845.16,1859.45,put,1755,0.175,0.25,0.1,7,5370
20140226,20140228,2,1845.16,1859.45,put,1760,0.175,0.25,0.1,1079,8850
20140226,20140228,2,1845.16,1859.45,put,1760,0.175,0.25,0.1,1079,8850
20140226,20140228,2,1845.16,1859.45,put,1775,0.2,0.25,0.15,276,14503
20140226,20140228,2,1845.16,1859.45,put,1775,0.2,0.25,0.15,276,14503
20140226,20140228,2,1845.16,1859.45,put,1780,0.225,0.3,0.15,321,6027
20140226,20140228,2,1845.16,1859.45,put,1780,0.225,0.3,0.15,321,6027
20140226,20140228,2,1845.16,1859.45,put,1785,0.275,0.4,0.15,848,11226
20140226,20140228,2,1845.16,1859.45,put,1785,0.275,0.4,0.15,848,11226
20140226,20140228,2,1845.16,1859.45,call,1790,54,54.9,53.1,15,6135
20140226,20140228,2,1845.16,1859.45,put,1790,0.275,0.35,0.2,1134,8196
20140226,20140228,2,1845.16,1859.45,call,1790,54,54.9,53.1,15,6135
20140226,20140228,2,1845.16,1859.45,put,1790,0.275,0.35,0.2,1134,8196
20140226,20140228,2,1845.16,1859.45,call,1800,44.1,45,43.2,7,13170
20140226,20140228,2,1845.16,1859.45,put,1800,0.4,0.5,0.3,2253,17577
20140226,20140228,2,1845.16,1859.45,call,1800,44.1,45,43.2,7,13170
20140226,20140228,2,1845.16,1859.45,put,1800,0.4,0.5,0.3,2253,17577
20140226,20140228,2,1845.16,1859.45,call,1805,39.2,40.1,38.3,1,6643
20140226,20140228,2,1845.16,1859.45,put,1805,0.5,0.6,0.4,2559,7417
20140226,20140228,2,1845.16,1859.45,call,1805,39.2,40.1,38.3,1,6643
20140226,20140228,2,1845.16,1859.45,put,1805,0.5,0.6,0.4,2559,7417
20140226,20140228,2,1845.16,1859.45,call,1810,34.4,35.3,33.5,12,5009
20140226,20140228,2,1845.16,1859.45,put,1810,0.65,0.75,0.55,3940,13039
20140226,20140228,2,1845.16,1859.45,call,1810,34.4,35.3,33.5,12,5009
20140226,20140228,2,1845.16,1859.45,put,1810,0.65,0.75,0.55,3940,13039
20140226,20140228,2,1845.16,1859.45,put,1820,1.275,1.45,1.1,4232,5769
20140226,20140228,2,1845.16,1859.45,put,1820,1.275,1.45,1.1,4232,5769
20140226,20140228,2,1845.16,1859.45,call,1825,20.5,21.5,19.5,64,14244
20140226,20140228,2,1845.16,1859.45,put,1825,1.8,1.95,1.65,3558,20180
20140226,20140228,2,1845.16,1859.45,call,1825,20.5,21.5,19.5,64,14244
20140226,20140228,2,1845.16,1859.45,put,1825,1.8,1.95,1.65,3558,20180
20140226,20140228,2,1845.16,1859.45,call,1830,16.45,17.3,15.6,152,8266
20140226,20140228,2,1845.16,1859.45,put,1830,2.525,2.7,2.35,3946,5403
20140226,20140228,2,1845.16,1859.45,call,1830,16.45,17.3,15.6,152,8266
20140226,20140228,2,1845.16,1859.45,put,1830,2.525,2.7,2.35,3946,5403
20140226,20140228,2,1845.16,1859.45,call,1835,12.55,13.3,11.8,17,8727
20140226,20140228,2,1845.16,1859.45,put,1835,3.65,3.9,3.4,2655,6795
20140226,20140228,2,1845.16,1859.45,call,1835,12.55,13.3,11.8,17,8727
20140226,20140228,2,1845.16,1859.45,put,1835,3.65,3.9,3.4,2655,6795
20140226,20140228,2,1845.16,1859.45,call,1840,9,9.4,8.6,2280,10886
20140226,20140228,2,1845.16,1859.45,put,1840,5.2,5.5,4.9,4848,6854
20140226,20140228,2,1845.16,1859.45,call,1840,9,9.4,8.6,2280,10886
20140226,20140228,2,1845.16,1859.45,put,1840,5.2,5.5,4.9,4848,6854
20140226,20140228,2,1845.16,1859.45,call,1845,6.15,6.4,5.9,2972,7469
20140226,20140228,2,1845.16,1859.45,call,1845,6.15,6.4,5.9,2972,7469
20140226,20140228,2,1845.16,1859.45,call,1850,3.9,4,3.8,7345,18084
20140226,20140228,2,1845.16,1859.45,put,1850,10.05,10.4,9.7,4666,10220
20140226,20140228,2,1845.16,1859.45,call,1850,3.9,4,3.8,7345,18084
20140226,20140228,2,1845.16,1859.45,put,1850,10.05,10.4,9.7,4666,10220
20140226,20140228,2,1845.16,1859.45,call,1855,2.225,2.35,2.1,2504,7434
20140226,20140228,2,1845.16,1859.45,call,1855,2.225,2.35,2.1,2504,7434
20140226,20140228,2,1845.16,1859.45,call,1860,1.275,1.4,1.15,4561,6754
20140226,20140228,2,1845.16,1859.45,call,1860,1.275,1.4,1.15,4561,6754
20140226,20140228,2,1845.16,1859.45,call,1865,0.7,0.8,0.6,3005,7755
20140226,20140228,2,1845.16,1859.45,call,1865,0.7,0.8,0.6,3005,7755
20140226,20140228,2,1845.16,1859.45,call,1870,0.4,0.45,0.35,6830,24789
20140226,20140228,2,1845.16,1859.45,call,1870,0.4,0.45,0.35,6830,24789
20140226,20140228,2,1845.16,1859.45,call,1875,0.25,0.3,0.2,8320,14258
20140226,20140228,2,1845.16,1859.45,call,1875,0.25,0.3,0.2,8320,14258
20140226,20140228,2,1845.16,1859.45,call,1880,0.15,0.2,0.1,2581,28092
20140226,20140228,2,1845.16,1859.45,call,1880,0.15,0.2,0.1,2581,28092
20140226,20140228,2,1845.16,1859.45,call,1900,0.075,0.1,0.05,215,6268
20140226,20140228,2,1845.16,1859.45,call,1900,0.075,0.1,0.05,215,6268
20140226,20140228,2,1845.16,1859.45,call,1940,0.025,0.05,0,4,5158
20140226,20140228,2,1845.16,1859.45,call,1940,0.025,0.05,0,4,5158
20140226,20140228,2,1845.16,1859.45,call,1950,0.025,0.05,0,4,6629
20140226,20140228,2,1845.16,1859.45,call,1950,0.025,0.05,0,4,6629
20140217,20140307,18,1838.63,1878.04,put,1750,2.925,3,2.85,1640,8954
20140217,20140307,18,1838.63,1878.04,put,1750,2.925,3,2.85,1640,8954
20140217,20140307,18,1838.63,1878.04,call,1800,44.1,45,43.2,109,5488
20140217,20140307,18,1838.63,1878.04,call,1800,44.1,45,43.2,109,5488
20140217,20140307,18,1838.63,1878.04,call,1810,36.2,37,35.4,10,5313
20140217,20140307,18,1838.63,1878.04,call,1810,36.2,37,35.4,10,5313
20140217,20140307,18,1838.63,1878.04,call,1850,11.6,11.8,11.4,2609,8790
20140217,20140307,18,1838.63,1878.04,call,1850,11.6,11.8,11.4,2609,8790
20140217,20140307,18,1838.63,1878.04,call,1890,2.1,2.2,2,292,7368
20140217,20140307,18,1838.63,1878.04,call,1890,2.1,2.2,2,292,7368
20140218,20140307,17,1840.76,1878.04,put,1750,2.325,2.45,2.2,123,9571
20140218,20140307,17,1840.76,1878.04,put,1750,2.325,2.45,2.2,123,9571
20140218,20140307,17,1840.76,1878.04,call,1800,45.2,46.3,44.1,21,5518
20140218,20140307,17,1840.76,1878.04,put,1800,6.8,7.1,6.5,1891,6277
20140218,20140307,17,1840.76,1878.04,call,1800,45.2,46.3,44.1,21,5518
20140218,20140307,17,1840.76,1878.04,put,1800,6.8,7.1,6.5,1891,6277
20140218,20140307,17,1840.76,1878.04,call,1810,36.9,37.8,36,6,5319
20140218,20140307,17,1840.76,1878.04,call,1810,36.9,37.8,36,6,5319
20140218,20140307,17,1840.76,1878.04,call,1850,11.6,11.9,11.3,334,11002
20140218,20140307,17,1840.76,1878.04,call,1850,11.6,11.9,11.3,334,11002
20140218,20140307,17,1840.76,1878.04,call,1890,1.875,2,1.75,135,7402
20140218,20140307,17,1840.76,1878.04,call,1890,1.875,2,1.75,135,7402
20140219,20140307,16,1828.75,1878.04,put,1750,3.8,4,3.6,7329,9767
20140219,20140307,16,1828.75,1878.04,put,1750,3.8,4,3.6,7329,9767
20140219,20140307,16,1828.75,1878.04,call,1800,36.8,37.6,36,513,5518
20140219,20140307,16,1828.75,1878.04,put,1800,10.4,10.8,10,1337,7785
20140219,20140307,16,1828.75,1878.04,call,1800,36.8,37.6,36,513,5518
20140219,20140307,16,1828.75,1878.04,put,1800,10.4,10.8,10,1337,7785
20140219,20140307,16,1828.75,1878.04,call,1810,29.3,30,28.6,15,5319
20140219,20140307,16,1828.75,1878.04,call,1810,29.3,30,28.6,15,5319
20140219,20140307,16,1828.75,1878.04,call,1850,7.75,8.1,7.4,7174,10009
20140219,20140307,16,1828.75,1878.04,call,1850,7.75,8.1,7.4,7174,10009
20140219,20140307,16,1828.75,1878.04,call,1875,2.35,2.5,2.2,300,5647
20140219,20140307,16,1828.75,1878.04,call,1875,2.35,2.5,2.2,300,5647
20140219,20140307,16,1828.75,1878.04,call,1890,1.125,1.25,1,7589,7469
20140219,20140307,16,1828.75,1878.04,call,1890,1.125,1.25,1,7589,7469
20140220,20140307,15,1839.78,1878.04,put,1750,2.775,2.9,2.65,16,5768
20140220,20140307,15,1839.78,1878.04,put,1750,2.775,2.9,2.65,16,5768
20140220,20140307,15,1839.78,1878.04,call,1800,44.05,44.9,43.2,1,5861
20140220,20140307,15,1839.78,1878.04,put,1800,7.05,7.3,6.8,1700,8534
20140220,20140307,15,1839.78,1878.04,call,1800,44.05,44.9,43.2,1,5861
20140220,20140307,15,1839.78,1878.04,put,1800,7.05,7.3,6.8,1700,8534
20140220,20140307,15,1839.78,1878.04,call,1810,35.8,36.7,34.9,15,5313
20140220,20140307,15,1839.78,1878.04,call,1810,35.8,36.7,34.9,15,5313
20140220,20140307,15,1839.78,1878.04,call,1825,24.65,25.1,24.2,320,5609
20140220,20140307,15,1839.78,1878.04,call,1825,24.65,25.1,24.2,320,5609
20140220,20140307,15,1839.78,1878.04,call,1850,10.3,10.6,10,921,6636
20140220,20140307,15,1839.78,1878.04,call,1850,10.3,10.6,10,921,6636
20140220,20140307,15,1839.78,1878.04,call,1860,6.5,6.8,6.2,88,6998
20140220,20140307,15,1839.78,1878.04,call,1860,6.5,6.8,6.2,88,6998
20140220,20140307,15,1839.78,1878.04,call,1875,2.925,3.1,2.75,64,5713
20140220,20140307,15,1839.78,1878.04,call,1875,2.925,3.1,2.75,64,5713
20140221,20140307,14,1836.25,1878.04,put,1750,2.575,2.7,2.45,7443,5772
20140221,20140307,14,1836.25,1878.04,call,1800,41.8,42.9,40.7,25,5861
20140221,20140307,14,1836.25,1878.04,put,1800,6.65,7,6.3,1958,7973
20140221,20140307,14,1836.25,1878.04,call,1810,33.6,34.5,32.7,118,5308
20140221,20140307,14,1836.25,1878.04,call,1825,22.2,22.6,21.8,481,5738
20140221,20140307,14,1836.25,1878.04,call,1850,8.35,8.7,8,1251,6752
20140221,20140307,14,1836.25,1878.04,call,1860,4.9,5.2,4.6,1438,7007
20140221,20140307,14,1836.25,1878.04,call,1875,1.9,2.05,1.75,2935,5725
20140224,20140307,11,1847.61,1878.04,put,1750,1.4,1.55,1.25,4876,8214
20140224,20140307,11,1847.61,1878.04,put,1750,1.4,1.55,1.25,4876,8214
20140224,20140307,11,1847.61,1878.04,call,1800,50.6,51.7,49.5,52,5882
20140224,20140307,11,1847.61,1878.04,put,1800,3.75,4,3.5,4179,9174
20140224,20140307,11,1847.61,1878.04,call,1800,50.6,51.7,49.5,52,5882
20140224,20140307,11,1847.61,1878.04,put,1800,3.75,4,3.5,4179,9174
20140224,20140307,11,1847.61,1878.04,call,1810,41.75,42.9,40.6,21,5235
20140224,20140307,11,1847.61,1878.04,call,1810,41.75,42.9,40.6,21,5235
20140224,20140307,11,1847.61,1878.04,call,1825,29.5,30.6,28.4,338,6495
20140224,20140307,11,1847.61,1878.04,put,1825,7.45,7.8,7.1,2001,5079
20140224,20140307,11,1847.61,1878.04,call,1825,29.5,30.6,28.4,338,6495
20140224,20140307,11,1847.61,1878.04,put,1825,7.45,7.8,7.1,2001,5079
20140224,20140307,11,1847.61,1878.04,call,1850,12.55,12.9,12.2,3189,6612
20140224,20140307,11,1847.61,1878.04,call,1850,12.55,12.9,12.2,3189,6612
20140224,20140307,11,1847.61,1878.04,call,1860,7.9,8.2,7.6,5816,7951
20140224,20140307,11,1847.61,1878.04,call,1860,7.9,8.2,7.6,5816,7951
20140224,20140307,11,1847.61,1878.04,call,1875,3.45,3.7,3.2,4512,7450
20140224,20140307,11,1847.61,1878.04,call,1875,3.45,3.7,3.2,4512,7450
20140224,20140307,11,1847.61,1878.04,call,1885,1.825,2,1.65,3194,5781
20140224,20140307,11,1847.61,1878.04,call,1885,1.825,2,1.65,3194,5781
20140225,20140307,10,1843.09,1878.04,put,1750,1.225,1.3,1.15,1462,11032
20140225,20140307,10,1843.09,1878.04,put,1750,1.225,1.3,1.15,1462,11032
20140225,20140307,10,1843.09,1878.04,put,1760,1.45,1.55,1.35,707,5372
20140225,20140307,10,1843.09,1878.04,put,1760,1.45,1.55,1.35,707,5372
20140225,20140307,10,1843.09,1878.04,put,1780,2.25,2.35,2.15,285,5569
20140225,20140307,10,1843.09,1878.04,put,1780,2.25,2.35,2.15,285,5569
20140225,20140307,10,1843.09,1878.04,call,1800,45.6,46.4,44.8,7,5871
20140225,20140307,10,1843.09,1878.04,put,1800,3.9,4,3.8,913,11496
20140225,20140307,10,1843.09,1878.04,call,1800,45.6,46.4,44.8,7,5871
20140225,20140307,10,1843.09,1878.04,put,1800,3.9,4,3.8,913,11496
20140225,20140307,10,1843.09,1878.04,call,1810,36.8,37.4,36.2,5,5246
20140225,20140307,10,1843.09,1878.04,call,1810,36.8,37.4,36.2,5,5246
20140225,20140307,10,1843.09,1878.04,call,1825,25.1,25.7,24.5,5,6782
20140225,20140307,10,1843.09,1878.04,put,1825,8.4,8.5,8.3,251,6089
20140225,20140307,10,1843.09,1878.04,call,1825,25.1,25.7,24.5,5,6782
20140225,20140307,10,1843.09,1878.04,put,1825,8.4,8.5,8.3,251,6089
20140225,20140307,10,1843.09,1878.04,call,1845,12.2,12.5,11.9,42,5544
20140225,20140307,10,1843.09,1878.04,call,1845,12.2,12.5,11.9,42,5544
20140225,20140307,10,1843.09,1878.04,call,1850,9.75,9.9,9.6,1108,7522
20140225,20140307,10,1843.09,1878.04,call,1850,9.75,9.9,9.6,1108,7522
20140225,20140307,10,1843.09,1878.04,call,1860,5.85,6,5.7,241,13475
20140225,20140307,10,1843.09,1878.04,call,1860,5.85,6,5.7,241,13475
20140225,20140307,10,1843.09,1878.04,call,1875,2.35,2.45,2.25,1516,7693
20140225,20140307,10,1843.09,1878.04,call,1875,2.35,2.45,2.25,1516,7693
20140226,20140307,9,1845.16,1878.04,put,1750,0.9,0.95,0.85,3647,12368
20140226,20140307,9,1845.16,1878.04,put,1750,0.9,0.95,0.85,3647,12368
20140226,20140307,9,1845.16,1878.04,put,1760,1.1,1.2,1,646,5475
20140226,20140307,9,1845.16,1878.04,put,1760,1.1,1.2,1,646,5475
20140226,20140307,9,1845.16,1878.04,put,1780,1.775,1.9,1.65,760,6010
20140226,20140307,9,1845.16,1878.04,put,1780,1.775,1.9,1.65,760,6010
20140226,20140307,9,1845.16,1878.04,call,1800,46,47,45,60,5869
20140226,20140307,9,1845.16,1878.04,put,1800,3.2,3.4,3,1508,11870
20140226,20140307,9,1845.16,1878.04,call,1800,46,47,45,60,5869
20140226,20140307,9,1845.16,1878.04,put,1800,3.2,3.4,3,1508,11870
20140226,20140307,9,1845.16,1878.04,call,1810,37.2,38.2,36.2,11,5249
20140226,20140307,9,1845.16,1878.04,call,1810,37.2,38.2,36.2,11,5249
20140226,20140307,9,1845.16,1878.04,call,1825,25.2,25.9,24.5,106,6782
20140226,20140307,9,1845.16,1878.04,put,1825,7.25,7.6,6.9,1548,6101
20140226,20140307,9,1845.16,1878.04,call,1825,25.2,25.9,24.5,106,6782
20140226,20140307,9,1845.16,1878.04,put,1825,7.25,7.6,6.9,1548,6101
20140226,20140307,9,1845.16,1878.04,call,1840,15.15,15.5,14.8,767,11226
20140226,20140307,9,1845.16,1878.04,call,1840,15.15,15.5,14.8,767,11226
20140226,20140307,9,1845.16,1878.04,call,1845,12.2,12.6,11.8,91,5553
20140226,20140307,9,1845.16,1878.04,call,1845,12.2,12.6,11.8,91,5553
20140226,20140307,9,1845.16,1878.04,call,1850,9.55,9.9,9.2,1928,7768
20140226,20140307,9,1845.16,1878.04,call,1850,9.55,9.9,9.2,1928,7768
20140226,20140307,9,1845.16,1878.04,call,1860,5.55,5.8,5.3,799,13530
20140226,20140307,9,1845.16,1878.04,call,1860,5.55,5.8,5.3,799,13530
20140226,20140307,9,1845.16,1878.04,call,1875,2.075,2.25,1.9,1608,7452
20140226,20140307,9,1845.16,1878.04,call,1875,2.075,2.25,1.9,1608,7452
20140227,20140307,8,1854.29,1878.04,put,1750,0.6,0,0,0,14740
20140227,20140307,8,1854.29,1878.04,put,1750,0.6,0,0,0,14740
20140227,20140307,8,1854.29,1878.04,put,1760,0.69,0,0,0,6440
20140227,20140307,8,1854.29,1878.04,put,1760,0.69,0,0,0,6440
20140227,20140307,8,1854.29,1878.04,put,1780,0.98,0,0,0,6560
20140227,20140307,8,1854.29,1878.04,put,1780,0.98,0,0,0,6560
20140227,20140307,8,1854.29,1878.04,put,1785,1.15,0,0,0,5042
20140227,20140307,8,1854.29,1878.04,put,1785,1.15,0,0,0,5042
20140227,20140307,8,1854.29,1878.04,call,1800,54.83,0,0,0,5864
20140227,20140307,8,1854.29,1878.04,put,1800,1.73,0,0,0,12210
20140227,20140307,8,1854.29,1878.04,call,1800,54.83,0,0,0,5864
20140227,20140307,8,1854.29,1878.04,put,1800,1.73,0,0,0,12210
20140227,20140307,8,1854.29,1878.04,call,1810,44.8,0,0,0,5174
20140227,20140307,8,1854.29,1878.04,call,1810,44.8,0,0,0,5174
20140227,20140307,8,1854.29,1878.04,call,1825,31,0,0,0,6844
20140227,20140307,8,1854.29,1878.04,put,1825,3.94,0,0,0,8438
20140227,20140307,8,1854.29,1878.04,call,1825,31,0,0,0,6844
20140227,20140307,8,1854.29,1878.04,put,1825,3.94,0,0,0,8438
20140227,20140307,8,1854.29,1878.04,call,1840,21.4,0,0,0,12464
20140227,20140307,8,1854.29,1878.04,call,1840,21.4,0,0,0,12464
20140227,20140307,8,1854.29,1878.04,call,1845,17.5,0,0,0,6016
20140227,20140307,8,1854.29,1878.04,call,1845,17.5,0,0,0,6016
20140227,20140307,8,1854.29,1878.04,call,1850,14.15,0,0,0,10296
20140227,20140307,8,1854.29,1878.04,call,1850,14.15,0,0,0,10296
20140227,20140307,8,1854.29,1878.04,call,1860,8.9,0,0,0,13959
20140227,20140307,8,1854.29,1878.04,call,1860,8.9,0,0,0,13959
20140227,20140307,8,1854.29,1878.04,call,1865,6.85,0,0,0,5259
20140227,20140307,8,1854.29,1878.04,call,1865,6.85,0,0,0,5259
20140227,20140307,8,1854.29,1878.04,call,1870,5,0,0,0,6225
20140227,20140307,8,1854.29,1878.04,call,1870,5,0,0,0,6225
20140227,20140307,8,1854.29,1878.04,call,1875,3.4,0,0,0,8150
20140227,20140307,8,1854.29,1878.04,call,1875,3.4,0,0,0,8150
20140227,20140307,8,1854.29,1878.04,call,1885,1.58,0,0,0,5925
20140227,20140307,8,1854.29,1878.04,call,1885,1.58,0,0,0,5925
20140227,20140307,8,1854.29,1878.04,call,1890,1.1,0,0,0,6828
20140227,20140307,8,1854.29,1878.04,call,1890,1.1,0,0,0,6828
20140228,20140307,7,1859.45,1878.04,put,1750,0.475,0.6,0.35,5695,14740
20140228,20140307,7,1859.45,1878.04,put,1750,0.475,0.6,0.35,5695,14740
20140228,20140307,7,1859.45,1878.04,put,1760,0.6,0.75,0.45,199,6440
20140228,20140307,7,1859.45,1878.04,put,1760,0.6,0.75,0.45,199,6440
20140228,20140307,7,1859.45,1878.04,put,1780,0.925,1.05,0.8,1358,6560
20140228,20140307,7,1859.45,1878.04,put,1780,0.925,1.05,0.8,1358,6560
20140228,20140307,7,1859.45,1878.04,put,1785,0.95,1.15,0.75,431,5042
20140228,20140307,7,1859.45,1878.04,put,1785,0.95,1.15,0.75,431,5042
20140228,20140307,7,1859.45,1878.04,call,1800,63.2,65.7,60.7,18,5864
20140228,20140307,7,1859.45,1878.04,put,1800,1.35,1.4,1.3,5214,12210
20140228,20140307,7,1859.45,1878.04,call,1800,63.2,65.7,60.7,18,5864
20140228,20140307,7,1859.45,1878.04,put,1800,1.35,1.4,1.3,5214,12210
20140228,20140307,7,1859.45,1878.04,call,1810,53.35,54.8,51.9,2,5174
20140228,20140307,7,1859.45,1878.04,call,1810,53.35,54.8,51.9,2,5174
20140228,20140307,7,1859.45,1878.04,call,1825,39,41.5,36.5,33,6844
20140228,20140307,7,1859.45,1878.04,put,1825,3.05,3.4,2.7,3182,8438
20140228,20140307,7,1859.45,1878.04,call,1825,39,41.5,36.5,33,6844
20140228,20140307,7,1859.45,1878.04,put,1825,3.05,3.4,2.7,3182,8438
20140228,20140307,7,1859.45,1878.04,call,1840,26.85,27.8,25.9,74,12464
20140228,20140307,7,1859.45,1878.04,call,1840,26.85,27.8,25.9,74,12464
20140228,20140307,7,1859.45,1878.04,call,1845,22.8,23.9,21.7,148,6016
20140228,20140307,7,1859.45,1878.04,call,1845,22.8,23.9,21.7,148,6016
20140228,20140307,7,1859.45,1878.04,call,1850,19.15,20,18.3,3015,10296
20140228,20140307,7,1859.45,1878.04,call,1850,19.15,20,18.3,3015,10296
20140228,20140307,7,1859.45,1878.04,call,1860,12.55,13.3,11.8,2538,13959
20140228,20140307,7,1859.45,1878.04,call,1860,12.55,13.3,11.8,2538,13959
20140228,20140307,7,1859.45,1878.04,call,1865,9.85,10.4,9.3,1191,5259
20140228,20140307,7,1859.45,1878.04,call,1865,9.85,10.4,9.3,1191,5259
20140228,20140307,7,1859.45,1878.04,call,1870,7.4,7.9,6.9,2426,6225
20140228,20140307,7,1859.45,1878.04,call,1870,7.4,7.9,6.9,2426,6225
20140228,20140307,7,1859.45,1878.04,call,1875,5.35,5.8,4.9,3986,8150
20140228,20140307,7,1859.45,1878.04,call,1875,5.35,5.8,4.9,3986,8150
20140228,20140307,7,1859.45,1878.04,call,1885,2.525,2.8,2.25,2072,5925
20140228,20140307,7,1859.45,1878.04,call,1885,2.525,2.8,2.25,2072,5925
20140228,20140307,7,1859.45,1878.04,call,1890,1.625,1.9,1.35,2399,6828
20140228,20140307,7,1859.45,1878.04,call,1890,1.625,1.9,1.35,2399,6828
20140303,20140307,4,1845.73,1878.04,put,1750,0.775,0.9,0.65,2900,16361
20140303,20140307,4,1845.73,1878.04,put,1750,0.775,0.9,0.65,2900,16361
20140303,20140307,4,1845.73,1878.04,put,1760,0.95,1.05,0.85,3146,6523
20140303,20140307,4,1845.73,1878.04,put,1760,0.95,1.05,0.85,3146,6523
20140303,20140307,4,1845.73,1878.04,put,1775,1.3,1.45,1.15,5769,5986
20140303,20140307,4,1845.73,1878.04,put,1775,1.3,1.45,1.15,5769,5986
20140303,20140307,4,1845.73,1878.04,put,1780,1.45,1.6,1.3,2672,6634
20140303,20140307,4,1845.73,1878.04,put,1780,1.45,1.6,1.3,2672,6634
20140303,20140307,4,1845.73,1878.04,put,1785,1.675,1.85,1.5,2350,5244
20140303,20140307,4,1845.73,1878.04,put,1785,1.675,1.85,1.5,2350,5244
20140303,20140307,4,1845.73,1878.04,put,1790,1.95,2.1,1.8,3185,5664
20140303,20140307,4,1845.73,1878.04,put,1790,1.95,2.1,1.8,3185,5664
20140303,20140307,4,1845.73,1878.04,call,1800,47.05,49.1,45,6,5869
20140303,20140307,4,1845.73,1878.04,put,1800,2.5,2.6,2.4,16800,15786
20140303,20140307,4,1845.73,1878.04,call,1800,47.05,49.1,45,6,5869
20140303,20140307,4,1845.73,1878.04,put,1800,2.5,2.6,2.4,16800,15786
20140303,20140307,4,1845.73,1878.04,call,1810,38.1,40.1,36.1,1,5174
20140303,20140307,4,1845.73,1878.04,put,1810,3.7,3.9,3.5,3291,6925
20140303,20140307,4,1845.73,1878.04,call,1810,38.1,40.1,36.1,1,5174
20140303,20140307,4,1845.73,1878.04,put,1810,3.7,3.9,3.5,3291,6925
20140303,20140307,4,1845.73,1878.04,call,1825,25.25,26.4,24.1,1030,6842
20140303,20140307,4,1845.73,1878.04,put,1825,6.2,6.5,5.9,3834,9068
20140303,20140307,4,1845.73,1878.04,call,1825,25.25,26.4,24.1,1030,6842
20140303,20140307,4,1845.73,1878.04,put,1825,6.2,6.5,5.9,3834,9068
20140303,20140307,4,1845.73,1878.04,put,1830,7.45,7.8,7.1,5036,5279
20140303,20140307,4,1845.73,1878.04,put,1830,7.45,7.8,7.1,5036,5279
20140303,20140307,4,1845.73,1878.04,call,1840,14.6,15.2,14,3700,12479
20140303,20140307,4,1845.73,1878.04,put,1840,10.55,11,10.1,5631,6392
20140303,20140307,4,1845.73,1878.04,call,1840,14.6,15.2,14,3700,12479
20140303,20140307,4,1845.73,1878.04,put,1840,10.55,11,10.1,5631,6392
20140303,20140307,4,1845.73,1878.04,call,1845,11.55,12,11.1,3739,6019
20140303,20140307,4,1845.73,1878.04,call,1845,11.55,12,11.1,3739,6019
20140303,20140307,4,1845.73,1878.04,call,1850,8.9,9.3,8.5,3784,11480
20140303,20140307,4,1845.73,1878.04,put,1850,14.7,15.4,14,4441,7179
20140303,20140307,4,1845.73,1878.04,call,1850,8.9,9.3,8.5,3784,11480
20140303,20140307,4,1845.73,1878.04,put,1850,14.7,15.4,14,4441,7179
20140303,20140307,4,1845.73,1878.04,call,1860,4.75,4.9,4.6,4476,14645
20140303,20140307,4,1845.73,1878.04,call,1860,4.75,4.9,4.6,4476,14645
20140303,20140307,4,1845.73,1878.04,call,1865,3.2,3.4,3,1798,6367
20140303,20140307,4,1845.73,1878.04,call,1865,3.2,3.4,3,1798,6367
20140303,20140307,4,1845.73,1878.04,call,1870,2.15,2.25,2.05,4340,6892
20140303,20140307,4,1845.73,1878.04,call,1870,2.15,2.25,2.05,4340,6892
20140303,20140307,4,1845.73,1878.04,call,1875,1.4,1.5,1.3,9162,9031
20140303,20140307,4,1845.73,1878.04,call,1875,1.4,1.5,1.3,9162,9031
20140303,20140307,4,1845.73,1878.04,call,1880,0.8,0.95,0.65,5413,5110
20140303,20140307,4,1845.73,1878.04,call,1880,0.8,0.95,0.65,5413,5110
20140303,20140307,4,1845.73,1878.04,call,1885,0.55,0.65,0.45,3087,6041
20140303,20140307,4,1845.73,1878.04,call,1885,0.55,0.65,0.45,3087,6041
20140303,20140307,4,1845.73,1878.04,call,1890,0.35,0.45,0.25,3647,8087
20140303,20140307,4,1845.73,1878.04,call,1890,0.35,0.45,0.25,3647,8087
20140303,20140307,4,1845.73,1878.04,call,1900,0.175,0.2,0.15,2804,9480
20140303,20140307,4,1845.73,1878.04,call,1900,0.175,0.2,0.15,2804,9480
20140304,20140307,3,1873.91,1878.04,put,1760,0.175,0.25,0.1,925,7369
20140304,20140307,3,1873.91,1878.04,put,1760,0.175,0.25,0.1,925,7369
20140304,20140307,3,1873.91,1878.04,put,1770,0.175,0.25,0.1,819,6128
20140304,20140307,3,1873.91,1878.04,put,1770,0.175,0.25,0.1,819,6128
20140304,20140307,3,1873.91,1878.04,put,1775,0.175,0.25,0.1,2802,10380
20140304,20140307,3,1873.91,1878.04,put,1775,0.175,0.25,0.1,2802,10380
20140304,20140307,3,1873.91,1878.04,put,1780,0.275,0.3,0.25,1498,6789
20140304,20140307,3,1873.91,1878.04,put,1780,0.275,0.3,0.25,1498,6789
20140304,20140307,3,1873.91,1878.04,put,1785,0.3,0.4,0.2,478,6385
20140304,20140307,3,1873.91,1878.04,put,1785,0.3,0.4,0.2,478,6385
20140304,20140307,3,1873.91,1878.04,put,1790,0.3,0.35,0.25,2950,5497
20140304,20140307,3,1873.91,1878.04,put,1790,0.3,0.35,0.25,2950,5497
20140304,20140307,3,1873.91,1878.04,call,1800,73.05,74.7,71.4,5,5864
20140304,20140307,3,1873.91,1878.04,put,1800,0.375,0.45,0.3,14873,24301
20140304,20140307,3,1873.91,1878.04,call,1800,73.05,74.7,71.4,5,5864
20140304,20140307,3,1873.91,1878.04,put,1800,0.375,0.45,0.3,14873,24301
20140304,20140307,3,1873.91,1878.04,call,1810,63.15,64.8,61.5,37,5173
20140304,20140307,3,1873.91,1878.04,put,1810,0.475,0.55,0.4,1849,8720
20140304,20140307,3,1873.91,1878.04,call,1810,63.15,64.8,61.5,37,5173
20140304,20140307,3,1873.91,1878.04,put,1810,0.475,0.55,0.4,1849,8720
20140304,20140307,3,1873.91,1878.04,put,1820,0.65,0.75,0.55,13543,9468
20140304,20140307,3,1873.91,1878.04,put,1820,0.65,0.75,0.55,13543,9468
20140304,20140307,3,1873.91,1878.04,call,1825,48.35,49.5,47.2,118,7196
20140304,20140307,3,1873.91,1878.04,put,1825,0.825,0.95,0.7,3765,10559
20140304,20140307,3,1873.91,1878.04,call,1825,48.35,49.5,47.2,118,7196
20140304,20140307,3,1873.91,1878.04,put,1825,0.825,0.95,0.7,3765,10559
20140304,20140307,3,1873.91,1878.04,put,1830,1.1,1.2,1,7006,5373
20140304,20140307,3,1873.91,1878.04,put,1830,1.1,1.2,1,7006,5373
20140304,20140307,3,1873.91,1878.04,call,1840,34.25,35.5,33,2135,13939
20140304,20140307,3,1873.91,1878.04,put,1840,1.675,1.8,1.55,11058,8446
20140304,20140307,3,1873.91,1878.04,call,1840,34.25,35.5,33,2135,13939
20140304,20140307,3,1873.91,1878.04,put,1840,1.675,1.8,1.55,11058,8446
20140304,20140307,3,1873.91,1878.04,call,1845,29.8,31.1,28.5,7004,7514
20140304,20140307,3,1873.91,1878.04,call,1845,29.8,31.1,28.5,7004,7514
20140304,20140307,3,1873.91,1878.04,call,1850,25.4,26.7,24.1,901,11930
20140304,20140307,3,1873.91,1878.04,put,1850,2.8,2.95,2.65,16537,7459
20140304,20140307,3,1873.91,1878.04,call,1850,25.4,26.7,24.1,901,11930
20140304,20140307,3,1873.91,1878.04,put,1850,2.8,2.95,2.65,16537,7459
20140304,20140307,3,1873.91,1878.04,call,1860,17.35,18.3,16.4,5520,13159
20140304,20140307,3,1873.91,1878.04,call,1860,17.35,18.3,16.4,5520,13159
20140304,20140307,3,1873.91,1878.04,call,1865,13.6,14.2,13,3192,6498
20140304,20140307,3,1873.91,1878.04,call,1865,13.6,14.2,13,3192,6498
20140304,20140307,3,1873.91,1878.04,call,1870,10.45,10.9,10,10094,7813
20140304,20140307,3,1873.91,1878.04,call,1870,10.45,10.9,10,10094,7813
20140304,20140307,3,1873.91,1878.04,call,1875,7.5,7.8,7.2,12081,11574
20140304,20140307,3,1873.91,1878.04,call,1875,7.5,7.8,7.2,12081,11574
20140304,20140307,3,1873.91,1878.04,call,1880,5.25,5.5,5,7057,7130
20140304,20140307,3,1873.91,1878.04,call,1880,5.25,5.5,5,7057,7130
20140304,20140307,3,1873.91,1878.04,call,1885,3.45,3.7,3.2,7206,6822
20140304,20140307,3,1873.91,1878.04,call,1885,3.45,3.7,3.2,7206,6822
20140304,20140307,3,1873.91,1878.04,call,1890,2,2.1,1.9,7259,9159
20140304,20140307,3,1873.91,1878.04,call,1890,2,2.1,1.9,7259,9159
20140304,20140307,3,1873.91,1878.04,call,1900,0.675,0.8,0.55,7956,10055
20140304,20140307,3,1873.91,1878.04,call,1900,0.675,0.8,0.55,7956,10055
20140304,20140307,3,1873.91,1878.04,call,1925,0.075,0.1,0.05,975,6198
20140304,20140307,3,1873.91,1878.04,call,1925,0.075,0.1,0.05,975,6198
20140305,20140307,2,1873.81,1878.04,put,1760,0.125,0.15,0.1,228,6441
20140305,20140307,2,1873.81,1878.04,put,1760,0.125,0.15,0.1,228,6441
20140305,20140307,2,1873.81,1878.04,put,1770,0.125,0.15,0.1,606,6424
20140305,20140307,2,1873.81,1878.04,put,1770,0.125,0.15,0.1,606,6424
20140305,20140307,2,1873.81,1878.04,put,1775,0.125,0.15,0.1,472,10847
20140305,20140307,2,1873.81,1878.04,put,1775,0.125,0.15,0.1,472,10847
20140305,20140307,2,1873.81,1878.04,put,1780,0.15,0.2,0.1,185,7230
20140305,20140307,2,1873.81,1878.04,put,1780,0.15,0.2,0.1,185,7230
20140305,20140307,2,1873.81,1878.04,put,1785,0.15,0.2,0.1,1029,6104
20140305,20140307,2,1873.81,1878.04,put,1785,0.15,0.2,0.1,1029,6104
20140305,20140307,2,1873.81,1878.04,put,1790,0.15,0.2,0.1,964,5675
20140305,20140307,2,1873.81,1878.04,put,1790,0.15,0.2,0.1,964,5675
20140305,20140307,2,1873.81,1878.04,call,1800,73.55,75.1,72,0,5865
20140305,20140307,2,1873.81,1878.04,put,1800,0.175,0.2,0.15,3823,25164
20140305,20140307,2,1873.81,1878.04,call,1800,73.55,75.1,72,0,5865
20140305,20140307,2,1873.81,1878.04,put,1800,0.175,0.2,0.15,3823,25164
20140305,20140307,2,1873.81,1878.04,call,1810,63.6,65.2,62,13,5210
20140305,20140307,2,1873.81,1878.04,put,1810,0.225,0.25,0.2,4343,8578
20140305,20140307,2,1873.81,1878.04,call,1810,63.6,65.2,62,13,5210
20140305,20140307,2,1873.81,1878.04,put,1810,0.225,0.25,0.2,4343,8578
20140305,20140307,2,1873.81,1878.04,put,1820,0.325,0.4,0.25,2203,12392
20140305,20140307,2,1873.81,1878.04,put,1820,0.325,0.4,0.25,2203,12392
20140305,20140307,2,1873.81,1878.04,call,1825,48.75,50.4,47.1,52,7155
20140305,20140307,2,1873.81,1878.04,put,1825,0.375,0.45,0.3,3133,10689
20140305,20140307,2,1873.81,1878.04,call,1825,48.75,50.4,47.1,52,7155
20140305,20140307,2,1873.81,1878.04,put,1825,0.375,0.45,0.3,3133,10689
20140305,20140307,2,1873.81,1878.04,put,1830,0.5,0.55,0.45,2575,8662
20140305,20140307,2,1873.81,1878.04,put,1830,0.5,0.55,0.45,2575,8662
20140305,20140307,2,1873.81,1878.04,put,1835,0.6,0.7,0.5,38539,22346
20140305,20140307,2,1873.81,1878.04,put,1835,0.6,0.7,0.5,38539,22346
20140305,20140307,2,1873.81,1878.04,call,1840,34.1,35.2,33,6819,12375
20140305,20140307,2,1873.81,1878.04,put,1840,0.8,0.9,0.7,15818,14167
20140305,20140307,2,1873.81,1878.04,call,1840,34.1,35.2,33,6819,12375
20140305,20140307,2,1873.81,1878.04,put,1840,0.8,0.9,0.7,15818,14167
20140305,20140307,2,1873.81,1878.04,call,1845,29.4,30.5,28.3,92,5563
20140305,20140307,2,1873.81,1878.04,put,1845,1.1,1.15,1.05,62304,22785
20140305,20140307,2,1873.81,1878.04,call,1845,29.4,30.5,28.3,92,5563
20140305,20140307,2,1873.81,1878.04,put,1845,1.1,1.15,1.05,62304,22785
20140305,20140307,2,1873.81,1878.04,call,1850,24.85,26,23.7,5908,12268
20140305,20140307,2,1873.81,1878.04,put,1850,1.475,1.6,1.35,12831,13824
20140305,20140307,2,1873.81,1878.04,call,1850,24.85,26,23.7,5908,12268
20140305,20140307,2,1873.81,1878.04,put,1850,1.475,1.6,1.35,12831,13824
20140305,20140307,2,1873.81,1878.04,call,1855,20.7,21.7,19.7,5600,8936
20140305,20140307,2,1873.81,1878.04,call,1855,20.7,21.7,19.7,5600,8936
20140305,20140307,2,1873.81,1878.04,call,1860,16.45,17.5,15.4,6255,11030
20140305,20140307,2,1873.81,1878.04,call,1860,16.45,17.5,15.4,6255,11030
20140305,20140307,2,1873.81,1878.04,call,1865,12.4,12.7,12.1,4414,7572
20140305,20140307,2,1873.81,1878.04,call,1865,12.4,12.7,12.1,4414,7572
20140305,20140307,2,1873.81,1878.04,call,1870,9,9.3,8.7,8285,12231
20140305,20140307,2,1873.81,1878.04,call,1870,9,9.3,8.7,8285,12231
20140305,20140307,2,1873.81,1878.04,call,1875,6.15,6.4,5.9,11034,13863
20140305,20140307,2,1873.81,1878.04,call,1875,6.15,6.4,5.9,11034,13863
20140305,20140307,2,1873.81,1878.04,call,1880,3.9,4.1,3.7,7034,6887
20140305,20140307,2,1873.81,1878.04,call,1880,3.9,4.1,3.7,7034,6887
20140305,20140307,2,1873.81,1878.04,call,1885,2.25,2.4,2.1,7276,9642
20140305,20140307,2,1873.81,1878.04,call,1885,2.25,2.4,2.1,7276,9642
20140305,20140307,2,1873.81,1878.04,call,1890,1.2,1.3,1.1,3938,9183
20140305,20140307,2,1873.81,1878.04,call,1890,1.2,1.3,1.1,3938,9183
20140305,20140307,2,1873.81,1878.04,call,1895,0.675,0.7,0.65,2476,5768
20140305,20140307,2,1873.81,1878.04,call,1895,0.675,0.7,0.65,2476,5768
20140305,20140307,2,1873.81,1878.04,call,1900,0.3,0.35,0.25,5181,13119
20140305,20140307,2,1873.81,1878.04,call,1900,0.3,0.35,0.25,5181,13119
20140305,20140307,2,1873.81,1878.04,call,1910,0.1,0.15,0.05,2655,5005
20140305,20140307,2,1873.81,1878.04,call,1910,0.1,0.15,0.05,2655,5005
20140305,20140307,2,1873.81,1878.04,call,1925,0.025,0.05,0,763,6708
20140305,20140307,2,1873.81,1878.04,call,1925,0.025,0.05,0,763,6708
20140224,20140314,18,1847.61,1841.13,put,1760,3.175,3.4,2.95,7320,7372
20140224,20140314,18,1847.61,1841.13,put,1760,3.175,3.4,2.95,7320,7372
20140224,20140314,18,1847.61,1841.13,call,1860,10.8,11.1,10.5,7280,8288
20140224,20140314,18,1847.61,1841.13,call,1860,10.8,11.1,10.5,7280,8288
20140224,20140314,18,1847.61,1841.13,call,1910,1.1,1.2,1,7271,7114
20140224,20140314,18,1847.61,1841.13,call,1910,1.1,1.2,1,7271,7114
20140225,20140314,17,1843.09,1841.13,call,1850,12.95,13.1,12.8,570,8137
20140225,20140314,17,1843.09,1841.13,call,1850,12.95,13.1,12.8,570,8137
20140225,20140314,17,1843.09,1841.13,call,1860,8.65,8.8,8.5,138,5096
20140225,20140314,17,1843.09,1841.13,call,1860,8.65,8.8,8.5,138,5096
20140226,20140314,16,1845.16,1841.13,call,1850,12.85,13.2,12.5,3185,8234
20140226,20140314,16,1845.16,1841.13,call,1850,12.85,13.2,12.5,3185,8234
20140226,20140314,16,1845.16,1841.13,call,1860,8.6,8.9,8.3,240,5084
20140226,20140314,16,1845.16,1841.13,call,1860,8.6,8.9,8.3,240,5084
20140226,20140314,16,1845.16,1841.13,call,1875,4.1,4.3,3.9,284,5938
20140226,20140314,16,1845.16,1841.13,call,1875,4.1,4.3,3.9,284,5938
20140226,20140314,16,1845.16,1841.13,call,1880,3.2,3.4,3,563,5268
20140226,20140314,16,1845.16,1841.13,call,1880,3.2,3.4,3,563,5268
20140227,20140314,15,1854.29,1841.13,call,1850,15.6,0,0,0,9213
20140227,20140314,15,1854.29,1841.13,call,1850,15.6,0,0,0,9213
20140227,20140314,15,1854.29,1841.13,call,1860,10.4,0,0,0,5039
20140227,20140314,15,1854.29,1841.13,call,1860,10.4,0,0,0,5039
20140227,20140314,15,1854.29,1841.13,call,1875,6,0,0,0,7271
20140227,20140314,15,1854.29,1841.13,call,1875,6,0,0,0,7271
20140227,20140314,15,1854.29,1841.13,call,1880,4.4,0,0,0,5721
20140227,20140314,15,1854.29,1841.13,call,1880,4.4,0,0,0,5721
20140228,20140314,14,1859.45,1841.13,call,1850,22.5,23.4,21.6,233,9213
20140228,20140314,14,1859.45,1841.13,call,1850,22.5,23.4,21.6,233,9213
20140228,20140314,14,1859.45,1841.13,call,1860,16.05,16.8,15.3,465,5039
20140228,20140314,14,1859.45,1841.13,call,1860,16.05,16.8,15.3,465,5039
20140228,20140314,14,1859.45,1841.13,call,1875,8.6,9.2,8,464,7271
20140228,20140314,14,1859.45,1841.13,call,1875,8.6,9.2,8,464,7271
20140228,20140314,14,1859.45,1841.13,call,1880,6.75,7.2,6.3,2175,5721
20140228,20140314,14,1859.45,1841.13,call,1880,6.75,7.2,6.3,2175,5721
20140303,20140314,11,1845.73,1841.13,call,1850,13.55,14,13.1,1202,9300
20140303,20140314,11,1845.73,1841.13,call,1850,13.55,14,13.1,1202,9300
20140303,20140314,11,1845.73,1841.13,call,1860,8.85,9.2,8.5,902,5163
20140303,20140314,11,1845.73,1841.13,call,1860,8.85,9.2,8.5,902,5163
20140303,20140314,11,1845.73,1841.13,call,1875,4,4.3,3.7,2229,7074
20140303,20140314,11,1845.73,1841.13,call,1875,4,4.3,3.7,2229,7074
20140303,20140314,11,1845.73,1841.13,call,1880,2.975,3.2,2.75,369,6879
20140303,20140314,11,1845.73,1841.13,call,1880,2.975,3.2,2.75,369,6879
20140304,20140314,10,1873.91,1841.13,call,1850,28.75,29.8,27.7,534,10085
20140304,20140314,10,1873.91,1841.13,call,1850,28.75,29.8,27.7,534,10085
20140304,20140314,10,1873.91,1841.13,call,1875,12.35,12.7,12,2084,6221
20140304,20140314,10,1873.91,1841.13,call,1875,12.35,12.7,12,2084,6221
20140304,20140314,10,1873.91,1841.13,call,1880,9.8,10.1,9.5,1380,6896
20140304,20140314,10,1873.91,1841.13,call,1880,9.8,10.1,9.5,1380,6896
20140305,20140314,9,1873.81,1841.13,put,1760,0.525,0.6,0.45,149,5113
20140305,20140314,9,1873.81,1841.13,put,1760,0.525,0.6,0.45,149,5113
20140305,20140314,9,1873.81,1841.13,put,1780,0.75,0.85,0.65,430,6194
20140305,20140314,9,1873.81,1841.13,put,1780,0.75,0.85,0.65,430,6194
20140305,20140314,9,1873.81,1841.13,put,1800,1.2,1.3,1.1,214,6824
20140305,20140314,9,1873.81,1841.13,put,1800,1.2,1.3,1.1,214,6824
20140305,20140314,9,1873.81,1841.13,put,1830,2.875,3.1,2.65,3990,5775
20140305,20140314,9,1873.81,1841.13,put,1830,2.875,3.1,2.65,3990,5775
20140305,20140314,9,1873.81,1841.13,call,1850,28.25,29,27.5,1127,10202
20140305,20140314,9,1873.81,1841.13,put,1850,5.9,6.1,5.7,2730,6120
20140305,20140314,9,1873.81,1841.13,call,1850,28.25,29,27.5,1127,10202
20140305,20140314,9,1873.81,1841.13,put,1850,5.9,6.1,5.7,2730,6120
20140305,20140314,9,1873.81,1841.13,call,1860,20.7,21.2,20.2,521,5029
20140305,20140314,9,1873.81,1841.13,call,1860,20.7,21.2,20.2,521,5029
20140305,20140314,9,1873.81,1841.13,call,1875,11.35,11.6,11.1,552,5891
20140305,20140314,9,1873.81,1841.13,call,1875,11.35,11.6,11.1,552,5891
20140305,20140314,9,1873.81,1841.13,call,1880,9,9.4,8.6,916,7538
20140305,20140314,9,1873.81,1841.13,call,1880,9,9.4,8.6,916,7538
20140306,20140314,8,1877.03,1841.13,put,1760,0.5,0.55,0.45,3145,5044
20140306,20140314,8,1877.03,1841.13,put,1760,0.5,0.55,0.45,3145,5044
20140306,20140314,8,1877.03,1841.13,put,1780,0.7,0.8,0.6,882,6252
20140306,20140314,8,1877.03,1841.13,put,1780,0.7,0.8,0.6,882,6252
20140306,20140314,8,1877.03,1841.13,put,1800,1.025,1.1,0.95,7803,6891
20140306,20140314,8,1877.03,1841.13,put,1800,1.025,1.1,0.95,7803,6891
20140306,20140314,8,1877.03,1841.13,put,1825,2.075,2.2,1.95,331,6536
20140306,20140314,8,1877.03,1841.13,put,1825,2.075,2.2,1.95,331,6536
20140306,20140314,8,1877.03,1841.13,put,1830,2.4,2.6,2.2,1014,6504
20140306,20140314,8,1877.03,1841.13,put,1830,2.4,2.6,2.2,1014,6504
20140306,20140314,8,1877.03,1841.13,call,1850,31,32,30,1467,10388
20140306,20140314,8,1877.03,1841.13,put,1850,4.85,5.1,4.6,3614,7845
20140306,20140314,8,1877.03,1841.13,call,1850,31,32,30,1467,10388
20140306,20140314,8,1877.03,1841.13,put,1850,4.85,5.1,4.6,3614,7845
20140306,20140314,8,1877.03,1841.13,call,1860,23.15,24,22.3,40,5035
20140306,20140314,8,1877.03,1841.13,call,1860,23.15,24,22.3,40,5035
20140306,20140314,8,1877.03,1841.13,call,1875,13.1,13.4,12.8,909,5845
20140306,20140314,8,1877.03,1841.13,call,1875,13.1,13.4,12.8,909,5845
20140306,20140314,8,1877.03,1841.13,call,1880,10.35,10.6,10.1,1190,7361
20140306,20140314,8,1877.03,1841.13,call,1880,10.35,10.6,10.1,1190,7361
20140307,20140314,7,1878.04,1841.13,put,1760,0.35,0.4,0.3,100,7659
20140307,20140314,7,1878.04,1841.13,put,1760,0.35,0.4,0.3,100,7659
20140307,20140314,7,1878.04,1841.13,put,1780,0.475,0.6,0.35,338,6092
20140307,20140314,7,1878.04,1841.13,put,1780,0.475,0.6,0.35,338,6092
20140307,20140314,7,1878.04,1841.13,put,1800,0.8,1,0.6,4965,11738
20140307,20140314,7,1878.04,1841.13,put,1800,0.8,1,0.6,4965,11738
20140307,20140314,7,1878.04,1841.13,put,1825,1.55,1.8,1.3,6358,6743
20140307,20140314,7,1878.04,1841.13,put,1825,1.55,1.8,1.3,6358,6743
20140307,20140314,7,1878.04,1841.13,put,1830,1.85,2.1,1.6,3300,6812
20140307,20140314,7,1878.04,1841.13,put,1830,1.85,2.1,1.6,3300,6812
20140307,20140314,7,1878.04,1841.13,put,1845,3.125,3.5,2.75,441,5624
20140307,20140314,7,1878.04,1841.13,put,1845,3.125,3.5,2.75,441,5624
20140307,20140314,7,1878.04,1841.13,call,1850,31.75,33,30.5,949,10955
20140307,20140314,7,1878.04,1841.13,put,1850,3.75,4.1,3.4,4466,6610
20140307,20140314,7,1878.04,1841.13,call,1850,31.75,33,30.5,949,10955
20140307,20140314,7,1878.04,1841.13,put,1850,3.75,4.1,3.4,4466,6610
20140307,20140314,7,1878.04,1841.13,put,1855,4.6,5,4.2,1634,6175
20140307,20140314,7,1878.04,1841.13,put,1855,4.6,5,4.2,1634,6175
20140307,20140314,7,1878.04,1841.13,call,1860,23.45,24.5,22.4,104,5019
20140307,20140314,7,1878.04,1841.13,call,1860,23.45,24.5,22.4,104,5019
20140307,20140314,7,1878.04,1841.13,call,1875,12.9,13.4,12.4,4608,5761
20140307,20140314,7,1878.04,1841.13,call,1875,12.9,13.4,12.4,4608,5761
20140307,20140314,7,1878.04,1841.13,call,1880,9.95,10.4,9.5,8167,7837
20140307,20140314,7,1878.04,1841.13,call,1880,9.95,10.4,9.5,8167,7837
20140307,20140314,7,1878.04,1841.13,call,1910,0.825,0.95,0.7,4389,5185
20140307,20140314,7,1878.04,1841.13,call,1910,0.825,0.95,0.7,4389,5185
20140310,20140314,4,1877.17,1841.13,put,1760,0.15,0.2,0.1,306,7661
20140310,20140314,4,1877.17,1841.13,put,1760,0.15,0.2,0.1,306,7661
20140310,20140314,4,1877.17,1841.13,put,1775,0.2,0.25,0.15,4206,5539
20140310,20140314,4,1877.17,1841.13,put,1775,0.2,0.25,0.15,4206,5539
20140310,20140314,4,1877.17,1841.13,put,1780,0.25,0.3,0.2,1704,6151
20140310,20140314,4,1877.17,1841.13,put,1780,0.25,0.3,0.2,1704,6151
20140310,20140314,4,1877.17,1841.13,put,1800,0.375,0.45,0.3,7308,13912
20140310,20140314,4,1877.17,1841.13,put,1800,0.375,0.45,0.3,7308,13912
20140310,20140314,4,1877.17,1841.13,put,1810,0.45,0.55,0.35,2836,5569
20140310,20140314,4,1877.17,1841.13,put,1810,0.45,0.55,0.35,2836,5569
20140310,20140314,4,1877.17,1841.13,put,1825,0.725,0.8,0.65,3138,10205
20140310,20140314,4,1877.17,1841.13,put,1825,0.725,0.8,0.65,3138,10205
20140310,20140314,4,1877.17,1841.13,put,1830,0.85,0.9,0.8,3520,9071
20140310,20140314,4,1877.17,1841.13,put,1830,0.85,0.9,0.8,3520,9071
20140310,20140314,4,1877.17,1841.13,put,1840,1.325,1.45,1.2,2518,6824
20140310,20140314,4,1877.17,1841.13,put,1840,1.325,1.45,1.2,2518,6824
20140310,20140314,4,1877.17,1841.13,put,1845,1.7,1.85,1.55,1279,5882
20140310,20140314,4,1877.17,1841.13,put,1845,1.7,1.85,1.55,1279,5882
20140310,20140314,4,1877.17,1841.13,call,1850,28.95,29.9,28,233,11586
20140310,20140314,4,1877.17,1841.13,put,1850,2.15,2.25,2.05,2498,7775
20140310,20140314,4,1877.17,1841.13,call,1850,28.95,29.9,28,233,11586
20140310,20140314,4,1877.17,1841.13,put,1850,2.15,2.25,2.05,2498,7775
20140310,20140314,4,1877.17,1841.13,put,1855,2.775,2.9,2.65,1784,6365
20140310,20140314,4,1877.17,1841.13,put,1855,2.775,2.9,2.65,1784,6365
20140310,20140314,4,1877.17,1841.13,call,1860,20.55,21.5,19.6,65,5034
20140310,20140314,4,1877.17,1841.13,call,1860,20.55,21.5,19.6,65,5034
20140310,20140314,4,1877.17,1841.13,call,1865,16.85,17.6,16.1,5620,6656
20140310,20140314,4,1877.17,1841.13,call,1865,16.85,17.6,16.1,5620,6656
20140310,20140314,4,1877.17,1841.13,call,1875,9.85,10.1,9.6,6333,7924
20140310,20140314,4,1877.17,1841.13,call,1875,9.85,10.1,9.6,6333,7924
20140310,20140314,4,1877.17,1841.13,call,1880,7.05,7.3,6.8,1826,10533
20140310,20140314,4,1877.17,1841.13,call,1880,7.05,7.3,6.8,1826,10533
20140310,20140314,4,1877.17,1841.13,call,1885,4.8,5,4.6,2170,7473
20140310,20140314,4,1877.17,1841.13,call,1885,4.8,5,4.6,2170,7473
20140310,20140314,4,1877.17,1841.13,call,1900,1,1.1,0.9,4456,6735
20140310,20140314,4,1877.17,1841.13,call,1900,1,1.1,0.9,4456,6735
20140310,20140314,4,1877.17,1841.13,call,1910,0.35,0.4,0.3,3650,7932
20140310,20140314,4,1877.17,1841.13,call,1910,0.35,0.4,0.3,3650,7932
20140310,20140314,4,1877.17,1841.13,call,1950,0.075,0.1,0.05,69,8554
20140310,20140314,4,1877.17,1841.13,call,1950,0.075,0.1,0.05,69,8554
20140310,20140314,4,1877.17,1841.13,call,1955,0.05,0.1,0,649,7529
20140310,20140314,4,1877.17,1841.13,call,1955,0.05,0.1,0,649,7529
20140311,20140314,3,1867.63,1841.13,put,1750,0.225,0.25,0.2,2890,6966
20140311,20140314,3,1867.63,1841.13,put,1750,0.225,0.25,0.2,2890,6966
20140311,20140314,3,1867.63,1841.13,put,1760,0.275,0.3,0.25,205,7658
20140311,20140314,3,1867.63,1841.13,put,1760,0.275,0.3,0.25,205,7658
20140311,20140314,3,1867.63,1841.13,put,1775,0.375,0.4,0.35,822,8169
20140311,20140314,3,1867.63,1841.13,put,1775,0.375,0.4,0.35,822,8169
20140311,20140314,3,1867.63,1841.13,put,1780,0.325,0.4,0.25,896,7076
20140311,20140314,3,1867.63,1841.13,put,1780,0.325,0.4,0.25,896,7076
20140311,20140314,3,1867.63,1841.13,put,1800,0.5,0.6,0.4,7087,18234
20140311,20140314,3,1867.63,1841.13,put,1800,0.5,0.6,0.4,7087,18234
20140311,20140314,3,1867.63,1841.13,put,1810,0.7,0.85,0.55,703,6655
20140311,20140314,3,1867.63,1841.13,put,1810,0.7,0.85,0.55,703,6655
20140311,20140314,3,1867.63,1841.13,put,1815,0.85,0.95,0.75,1362,5609
20140311,20140314,3,1867.63,1841.13,put,1815,0.85,0.95,0.75,1362,5609
20140311,20140314,3,1867.63,1841.13,put,1820,1,1.15,0.85,1633,8355
20140311,20140314,3,1867.63,1841.13,put,1820,1,1.15,0.85,1633,8355
20140311,20140314,3,1867.63,1841.13,put,1825,1.25,1.35,1.15,4090,10831
20140311,20140314,3,1867.63,1841.13,put,1825,1.25,1.35,1.15,4090,10831
20140311,20140314,3,1867.63,1841.13,put,1830,1.5,1.65,1.35,3026,10557
20140311,20140314,3,1867.63,1841.13,put,1830,1.5,1.65,1.35,3026,10557
20140311,20140314,3,1867.63,1841.13,put,1835,1.875,2,1.75,3141,5402
20140311,20140314,3,1867.63,1841.13,put,1835,1.875,2,1.75,3141,5402
20140311,20140314,3,1867.63,1841.13,put,1840,2.4,2.6,2.2,6143,7905
20140311,20140314,3,1867.63,1841.13,put,1840,2.4,2.6,2.2,6143,7905
20140311,20140314,3,1867.63,1841.13,put,1845,3.075,3.2,2.95,4561,6175
20140311,20140314,3,1867.63,1841.13,put,1845,3.075,3.2,2.95,4561,6175
20140311,20140314,3,1867.63,1841.13,call,1850,19.15,20.4,17.9,850,11644
20140311,20140314,3,1867.63,1841.13,put,1850,3.95,4.1,3.8,4635,8165
20140311,20140314,3,1867.63,1841.13,call,1850,19.15,20.4,17.9,850,11644
20140311,20140314,3,1867.63,1841.13,put,1850,3.95,4.1,3.8,4635,8165
20140311,20140314,3,1867.63,1841.13,put,1855,5.15,5.3,5,2195,7349
20140311,20140314,3,1867.63,1841.13,put,1855,5.15,5.3,5,2195,7349
20140311,20140314,3,1867.63,1841.13,call,1860,11.85,12.6,11.1,660,5028
20140311,20140314,3,1867.63,1841.13,put,1860,6.6,6.8,6.4,2295,5418
20140311,20140314,3,1867.63,1841.13,call,1860,11.85,12.6,11.1,660,5028
20140311,20140314,3,1867.63,1841.13,put,1860,6.6,6.8,6.4,2295,5418
20140311,20140314,3,1867.63,1841.13,call,1865,8.75,9,8.5,736,5229
20140311,20140314,3,1867.63,1841.13,call,1865,8.75,9,8.5,736,5229
20140311,20140314,3,1867.63,1841.13,call,1875,3.95,4.1,3.8,5556,11629
20140311,20140314,3,1867.63,1841.13,call,1875,3.95,4.1,3.8,5556,11629
20140311,20140314,3,1867.63,1841.13,call,1880,2.4,2.6,2.2,5764,10850
20140311,20140314,3,1867.63,1841.13,call,1880,2.4,2.6,2.2,5764,10850
20140311,20140314,3,1867.63,1841.13,call,1885,1.4,1.5,1.3,4951,7880
20140311,20140314,3,1867.63,1841.13,call,1885,1.4,1.5,1.3,4951,7880
20140311,20140314,3,1867.63,1841.13,call,1890,0.725,0.9,0.55,2743,5362
20140311,20140314,3,1867.63,1841.13,call,1890,0.725,0.9,0.55,2743,5362
20140311,20140314,3,1867.63,1841.13,call,1900,0.225,0.3,0.15,4102,8237
20140311,20140314,3,1867.63,1841.13,call,1900,0.225,0.3,0.15,4102,8237
20140311,20140314,3,1867.63,1841.13,call,1910,0.1,0.15,0.05,3205,6976
20140311,20140314,3,1867.63,1841.13,call,1910,0.1,0.15,0.05,3205,6976
20140311,20140314,3,1867.63,1841.13,call,1950,0.025,0.05,0,487,8602
20140311,20140314,3,1867.63,1841.13,call,1950,0.025,0.05,0,487,8602
20140311,20140314,3,1867.63,1841.13,call,1955,0.025,0.05,0,35,8141
20140311,20140314,3,1867.63,1841.13,call,1955,0.025,0.05,0,35,8141
20140312,20140314,2,1868.2,1841.13,put,1750,0.175,0.2,0.15,160,9383
20140312,20140314,2,1868.2,1841.13,put,1750,0.175,0.2,0.15,160,9383
20140312,20140314,2,1868.2,1841.13,put,1760,0.2,0.25,0.15,58,7827
20140312,20140314,2,1868.2,1841.13,put,1760,0.2,0.25,0.15,58,7827
20140312,20140314,2,1868.2,1841.13,put,1775,0.15,0.25,0.05,130,7739
20140312,20140314,2,1868.2,1841.13,put,1775,0.175,0.25,0.1,130,7739
20140312,20140314,2,1868.2,1841.13,put,1780,0.2,0.25,0.15,185,7364
20140312,20140314,2,1868.2,1841.13,put,1780,0.2,0.25,0.15,185,7364
20140312,20140314,2,1868.2,1841.13,put,1800,0.275,0.3,0.25,2538,19718
20140312,20140314,2,1868.2,1841.13,put,1800,0.275,0.3,0.25,2538,19718
20140312,20140314,2,1868.2,1841.13,put,1810,0.35,0.4,0.3,662,6885
20140312,20140314,2,1868.2,1841.13,put,1810,0.35,0.4,0.3,662,6885
20140312,20140314,2,1868.2,1841.13,put,1815,0.325,0.45,0.2,323,6032
20140312,20140314,2,1868.2,1841.13,put,1815,0.4,0.45,0.35,323,6032
20140312,20140314,2,1868.2,1841.13,put,1820,0.4,0.5,0.3,1961,9183
20140312,20140314,2,1868.2,1841.13,put,1820,0.45,0.5,0.4,1961,9183
20140312,20140314,2,1868.2,1841.13,put,1825,0.525,0.6,0.45,2407,11343
20140312,20140314,2,1868.2,1841.13,put,1825,0.525,0.6,0.45,2407,11343
20140312,20140314,2,1868.2,1841.13,put,1830,0.575,0.75,0.4,3896,11369
20140312,20140314,2,1868.2,1841.13,put,1830,0.65,0.75,0.55,3896,11369
20140312,20140314,2,1868.2,1841.13,put,1835,0.725,0.9,0.55,2928,7020
20140312,20140314,2,1868.2,1841.13,put,1835,0.8,0.9,0.7,2928,7020
20140312,20140314,2,1868.2,1841.13,put,1840,1,1.1,0.9,5820,10657
20140312,20140314,2,1868.2,1841.13,put,1840,1.025,1.15,0.9,5820,10657
20140312,20140314,2,1868.2,1841.13,put,1845,1.4,1.55,1.25,7244,7905
20140312,20140314,2,1868.2,1841.13,put,1845,1.4,1.5,1.3,7244,7905
20140312,20140314,2,1868.2,1841.13,call,1850,19.35,20.6,18.1,10319,11149
20140312,20140314,2,1868.2,1841.13,put,1850,1.925,2.05,1.8,10568,8157
20140312,20140314,2,1868.2,1841.13,call,1850,19.7,20.6,18.8,10319,11149
20140312,20140314,2,1868.2,1841.13,put,1850,1.95,2.1,1.8,10568,8157
20140312,20140314,2,1868.2,1841.13,put,1855,2.7,2.85,2.55,4491,8070
20140312,20140314,2,1868.2,1841.13,put,1855,2.725,2.9,2.55,4491,8070
20140312,20140314,2,1868.2,1841.13,put,1860,3.8,4,3.6,4962,5757
20140312,20140314,2,1868.2,1841.13,put,1860,3.9,4.1,3.7,4962,5757
20140312,20140314,2,1868.2,1841.13,call,1865,8.2,8.6,7.8,2812,5263
20140312,20140314,2,1868.2,1841.13,call,1865,8.05,8.3,7.8,2812,5263
20140312,20140314,2,1868.2,1841.13,call,1875,3.2,3.4,3,3638,11625
20140312,20140314,2,1868.2,1841.13,put,1875,10.15,10.9,9.4,683,5210
20140312,20140314,2,1868.2,1841.13,call,1875,3.1,3.2,3,3638,11625
20140312,20140314,2,1868.2,1841.13,put,1875,10.1,10.9,9.3,683,5210
20140312,20140314,2,1868.2,1841.13,call,1880,1.675,1.8,1.55,4546,9941
20140312,20140314,2,1868.2,1841.13,call,1880,1.625,1.75,1.5,4546,9941
20140312,20140314,2,1868.2,1841.13,call,1885,0.75,0.85,0.65,4501,8269
20140312,20140314,2,1868.2,1841.13,call,1885,0.75,0.85,0.65,4501,8269
20140312,20140314,2,1868.2,1841.13,call,1890,0.4,0.55,0.25,5430,5963
20140312,20140314,2,1868.2,1841.13,call,1890,0.375,0.45,0.3,5430,5963
20140312,20140314,2,1868.2,1841.13,call,1900,0.15,0.2,0.1,1062,8137
20140312,20140314,2,1868.2,1841.13,call,1900,0.15,0.2,0.1,1062,8137
20140312,20140314,2,1868.2,1841.13,call,1905,0.125,0.15,0.1,1756,5569
20140312,20140314,2,1868.2,1841.13,call,1905,0.125,0.15,0.1,1756,5569
20140312,20140314,2,1868.2,1841.13,call,1910,0.075,0.1,0.05,920,8340
20140312,20140314,2,1868.2,1841.13,call,1910,0.075,0.1,0.05,920,8340
20140312,20140314,2,1868.2,1841.13,call,1950,0.025,0.05,0,20,8784
20140312,20140314,2,1868.2,1841.13,call,1950,0.025,0.05,0,20,8784
20140312,20140314,2,1868.2,1841.13,call,1955,0.025,0.05,0,16,8132
20140312,20140314,2,1868.2,1841.13,call,1955,0.025,0.05,0,16,8132
20140310,20140328,18,1877.17,1857.62,put,1850,10.4,10.7,10.1,1732,6379
20140310,20140328,18,1877.17,1857.62,put,1850,10.4,10.7,10.1,1732,6379
20140310,20140328,18,1877.17,1857.62,call,1875,19.55,19.9,19.2,34,5371
20140310,20140328,18,1877.17,1857.62,call,1875,19.55,19.9,19.2,34,5371
20140310,20140328,18,1877.17,1857.62,call,1880,16.75,17.3,16.2,4998,5113
20140310,20140328,18,1877.17,1857.62,call,1880,16.75,17.3,16.2,4998,5113
20140310,20140328,18,1877.17,1857.62,call,1900,7.55,7.8,7.3,281,5371
20140310,20140328,18,1877.17,1857.62,call,1900,7.55,7.8,7.3,281,5371
20140311,20140328,17,1867.63,1857.62,put,1750,2.15,2.4,1.9,57,5485
20140311,20140328,17,1867.63,1857.62,put,1750,2.15,2.4,1.9,57,5485
20140311,20140328,17,1867.63,1857.62,put,1850,13.95,14.4,13.5,1151,6991
20140311,20140328,17,1867.63,1857.62,put,1850,13.95,14.4,13.5,1151,6991
20140311,20140328,17,1867.63,1857.62,call,1875,13.75,14.2,13.3,39,5375
20140311,20140328,17,1867.63,1857.62,call,1875,13.75,14.2,13.3,39,5375
20140311,20140328,17,1867.63,1857.62,call,1880,11.35,11.8,10.9,1693,8211
20140311,20140328,17,1867.63,1857.62,call,1880,11.35,11.8,10.9,1693,8211
20140311,20140328,17,1867.63,1857.62,call,1890,7.55,7.9,7.2,82,8979
20140311,20140328,17,1867.63,1857.62,call,1890,7.55,7.9,7.2,82,8979
20140311,20140328,17,1867.63,1857.62,call,1900,4.85,5,4.7,799,6436
20140311,20140328,17,1867.63,1857.62,call,1900,4.85,5,4.7,799,6436
20140312,20140328,16,1868.2,1857.62,put,1800,4.25,4.5,4,687,5332
20140312,20140328,16,1868.2,1857.62,put,1800,4.3,4.5,4.1,687,5332
20140312,20140328,16,1868.2,1857.62,put,1850,12.15,12.5,11.8,952,7164
20140312,20140328,16,1868.2,1857.62,put,1850,12.15,12.5,11.8,952,7164
20140312,20140328,16,1868.2,1857.62,call,1875,13.7,14.1,13.3,330,5381
20140312,20140328,16,1868.2,1857.62,call,1875,13.65,14,13.3,330,5381
20140312,20140328,16,1868.2,1857.62,call,1880,11.25,11.6,10.9,346,9817
20140312,20140328,16,1868.2,1857.62,call,1880,11.2,11.6,10.8,346,9817
20140312,20140328,16,1868.2,1857.62,call,1890,7.2,7.5,6.9,107,8940
20140312,20140328,16,1868.2,1857.62,call,1890,7.2,7.5,6.9,107,8940
20140312,20140328,16,1868.2,1857.62,call,1900,4.25,4.5,4,577,6666
20140312,20140328,16,1868.2,1857.62,call,1900,4.25,4.5,4,577,6666
20140313,20140328,15,1846.34,1857.62,put,1750,3.8,3.9,3.7,2452,5645
20140313,20140328,15,1846.34,1857.62,put,1750,4,4.2,3.8,2452,5645
20140313,20140328,15,1846.34,1857.62,put,1800,8.8,9.1,8.5,2000,5425
20140313,20140328,15,1846.34,1857.62,put,1800,8.9,9.2,8.6,2000,5425
20140313,20140328,15,1846.34,1857.62,put,1825,13.85,14.2,13.5,1199,6351
20140313,20140328,15,1846.34,1857.62,put,1825,13.9,14.3,13.5,1199,6351
20140313,20140328,15,1846.34,1857.62,put,1850,22.15,22.6,21.7,373,7020
20140313,20140328,15,1846.34,1857.62,put,1850,22.35,22.8,21.9,373,7020
20140313,20140328,15,1846.34,1857.62,call,1865,11.05,11.4,10.7,308,8637
20140313,20140328,15,1846.34,1857.62,call,1865,10.9,11.2,10.6,308,8637
20140313,20140328,15,1846.34,1857.62,call,1875,7.3,7.6,7,498,5580
20140313,20140328,15,1846.34,1857.62,call,1875,7.1,7.4,6.8,498,5580
20140313,20140328,15,1846.34,1857.62,call,1880,5.75,6,5.5,289,9787
20140313,20140328,15,1846.34,1857.62,call,1880,5.65,5.9,5.4,289,9787
20140313,20140328,15,1846.34,1857.62,call,1890,3.45,3.7,3.2,755,9020
20140313,20140328,15,1846.34,1857.62,call,1890,3.35,3.6,3.1,755,9020
20140313,20140328,15,1846.34,1857.62,call,1900,1.95,2.15,1.75,808,6695
20140313,20140328,15,1846.34,1857.62,call,1900,1.9,2.1,1.7,808,6695
20140313,20140328,15,1846.34,1857.62,call,1925,0.475,0.55,0.4,142,5036
20140313,20140328,15,1846.34,1857.62,call,1925,0.475,0.55,0.4,142,5036
20140314,20140328,14,1841.13,1857.62,put,1750,6.2,6.3,6.1,471,5618
20140314,20140328,14,1841.13,1857.62,put,1750,6.2,6.3,6.1,471,5618
20140314,20140328,14,1841.13,1857.62,put,1800,12.9,13.2,12.6,5057,6935
20140314,20140328,14,1841.13,1857.62,put,1800,12.9,13.2,12.6,5057,6935
20140314,20140328,14,1841.13,1857.62,put,1825,19.05,19.4,18.7,270,7169
20140314,20140328,14,1841.13,1857.62,put,1825,19.05,19.4,18.7,270,7169
20140314,20140328,14,1841.13,1857.62,put,1850,28.35,29.4,27.3,487,7128
20140314,20140328,14,1841.13,1857.62,put,1850,28.35,29.4,27.3,487,7128
20140314,20140328,14,1841.13,1857.62,call,1865,10.75,11.1,10.4,341,8590
20140314,20140328,14,1841.13,1857.62,call,1865,10.75,11.1,10.4,341,8590
20140314,20140328,14,1841.13,1857.62,call,1875,7.2,7.5,6.9,776,5645
20140314,20140328,14,1841.13,1857.62,call,1875,7.2,7.5,6.9,776,5645
20140314,20140328,14,1841.13,1857.62,call,1880,5.7,6,5.4,218,9886
20140314,20140328,14,1841.13,1857.62,call,1880,5.7,6,5.4,218,9886
20140314,20140328,14,1841.13,1857.62,call,1890,3.5,3.7,3.3,942,9128
20140314,20140328,14,1841.13,1857.62,call,1890,3.5,3.7,3.3,942,9128
20140314,20140328,14,1841.13,1857.62,call,1900,2,2.15,1.85,1877,6515
20140314,20140328,14,1841.13,1857.62,call,1900,2,2.15,1.85,1877,6515
20140314,20140328,14,1841.13,1857.62,call,1925,0.5,0.6,0.4,731,5123
20140314,20140328,14,1841.13,1857.62,call,1925,0.5,0.6,0.4,731,5123
20140317,20140328,11,1858.83,1857.62,put,1750,1.875,2,1.75,220,5980
20140317,20140328,11,1858.83,1857.62,put,1750,1.875,2,1.75,220,5980
20140317,20140328,11,1858.83,1857.62,put,1800,4.75,4.9,4.6,664,8578
20140317,20140328,11,1858.83,1857.62,put,1800,4.75,4.9,4.6,664,8578
20140317,20140328,11,1858.83,1857.62,put,1825,8.35,8.7,8,967,6998
20140317,20140328,11,1858.83,1857.62,put,1825,8.35,8.7,8,967,6998
20140317,20140328,11,1858.83,1857.62,put,1845,13,13.4,12.6,126,5006
20140317,20140328,11,1858.83,1857.62,put,1845,13,13.4,12.6,126,5006
20140317,20140328,11,1858.83,1857.62,put,1850,14.5,14.9,14.1,935,7341
20140317,20140328,11,1858.83,1857.62,put,1850,14.5,14.9,14.1,935,7341
20140317,20140328,11,1858.83,1857.62,call,1865,13,13.4,12.6,258,8555
20140317,20140328,11,1858.83,1857.62,call,1865,13,13.4,12.6,258,8555
20140317,20140328,11,1858.83,1857.62,call,1875,8.25,8.6,7.9,261,5357
20140317,20140328,11,1858.83,1857.62,call,1875,8.25,8.6,7.9,261,5357
20140317,20140328,11,1858.83,1857.62,call,1880,6.35,6.6,6.1,919,9929
20140317,20140328,11,1858.83,1857.62,call,1880,6.35,6.6,6.1,919,9929
20140317,20140328,11,1858.83,1857.62,call,1885,4.85,5.1,4.6,477,5112
20140317,20140328,11,1858.83,1857.62,call,1885,4.85,5.1,4.6,477,5112
20140317,20140328,11,1858.83,1857.62,call,1890,3.5,3.7,3.3,4215,9754
20140317,20140328,11,1858.83,1857.62,call,1890,3.5,3.7,3.3,4215,9754
20140317,20140328,11,1858.83,1857.62,call,1900,1.825,1.95,1.7,2421,7506
20140317,20140328,11,1858.83,1857.62,call,1900,1.825,1.95,1.7,2421,7506
20140317,20140328,11,1858.83,1857.62,call,1925,0.375,0.45,0.3,237,5429
20140317,20140328,11,1858.83,1857.62,call,1925,0.375,0.45,0.3,237,5429
20140318,20140328,10,1870.93,1857.62,put,1760,1.225,1.3,1.15,144,6304
20140318,20140328,10,1870.93,1857.62,put,1760,1.225,1.3,1.15,144,6304
20140318,20140328,10,1870.93,1857.62,put,1790,2.075,2.15,2,214,6812
20140318,20140328,10,1870.93,1857.62,put,1790,2.075,2.15,2,214,6812
20140318,20140328,10,1870.93,1857.62,put,1800,2.6,2.7,2.5,1265,8248
20140318,20140328,10,1870.93,1857.62,put,1800,2.6,2.7,2.5,1265,8248
20140318,20140328,10,1870.93,1857.62,put,1810,3.25,3.4,3.1,104,5375
20140318,20140328,10,1870.93,1857.62,put,1810,3.25,3.4,3.1,104,5375
20140318,20140328,10,1870.93,1857.62,put,1825,4.55,4.7,4.4,224,6649
20140318,20140328,10,1870.93,1857.62,put,1825,4.55,4.7,4.4,224,6649
20140318,20140328,10,1870.93,1857.62,put,1840,6.6,6.8,6.4,1920,5348
20140318,20140328,10,1870.93,1857.62,put,1840,6.6,6.8,6.4,1920,5348
20140318,20140328,10,1870.93,1857.62,put,1845,7.65,7.8,7.5,98,5036
20140318,20140328,10,1870.93,1857.62,put,1845,7.65,7.8,7.5,98,5036
20140318,20140328,10,1870.93,1857.62,put,1850,8.6,8.8,8.4,2846,7484
20140318,20140328,10,1870.93,1857.62,put,1850,8.6,8.8,8.4,2846,7484
20140318,20140328,10,1870.93,1857.62,call,1865,18.3,19.1,17.5,13,8574
20140318,20140328,10,1870.93,1857.62,call,1865,18.3,19.1,17.5,13,8574
20140318,20140328,10,1870.93,1857.62,call,1875,12.1,12.3,11.9,117,5551
20140318,20140328,10,1870.93,1857.62,call,1875,12.1,12.3,11.9,117,5551
20140318,20140328,10,1870.93,1857.62,call,1880,9.65,9.8,9.5,596,10206
20140318,20140328,10,1870.93,1857.62,call,1880,9.65,9.8,9.5,596,10206
20140318,20140328,10,1870.93,1857.62,call,1885,7.45,7.6,7.3,1091,5146
20140318,20140328,10,1870.93,1857.62,call,1885,7.45,7.6,7.3,1091,5146
20140318,20140328,10,1870.93,1857.62,call,1890,5.7,5.8,5.6,1757,13207
20140318,20140328,10,1870.93,1857.62,call,1890,5.7,5.8,5.6,1757,13207
20140318,20140328,10,1870.93,1857.62,call,1900,3.05,3.2,2.9,1989,7074
20140318,20140328,10,1870.93,1857.62,call,1900,3.05,3.2,2.9,1989,7074
20140318,20140328,10,1870.93,1857.62,call,1920,0.825,0.9,0.75,1710,5008
20140318,20140328,10,1870.93,1857.62,call,1920,0.825,0.9,0.75,1710,5008
20140318,20140328,10,1870.93,1857.62,call,1925,0.625,0.7,0.55,548,5517
20140318,20140328,10,1870.93,1857.62,call,1925,0.625,0.7,0.55,548,5517
20140319,20140328,9,1860.77,1857.62,put,1750,1.225,1.35,1.1,1170,6151
20140319,20140328,9,1860.77,1857.62,put,1750,1.225,1.35,1.1,1170,6151
20140319,20140328,9,1860.77,1857.62,put,1760,1.425,1.55,1.3,283,6272
20140319,20140328,9,1860.77,1857.62,put,1760,1.425,1.55,1.3,283,6272
20140319,20140328,9,1860.77,1857.62,put,1790,2.425,2.6,2.25,131,6719
20140319,20140328,9,1860.77,1857.62,put,1790,2.425,2.6,2.25,131,6719
20140319,20140328,9,1860.77,1857.62,put,1800,3.025,3.2,2.85,5426,8845
20140319,20140328,9,1860.77,1857.62,put,1800,3.025,3.2,2.85,5426,8845
20140319,20140328,9,1860.77,1857.62,put,1810,3.8,4,3.6,473,5445
20140319,20140328,9,1860.77,1857.62,put,1810,3.8,4,3.6,473,5445
20140319,20140328,9,1860.77,1857.62,put,1825,5.6,6,5.2,672,6704
20140319,20140328,9,1860.77,1857.62,put,1825,5.6,6,5.2,672,6704
20140319,20140328,9,1860.77,1857.62,put,1840,8.5,9,8,4749,5741
20140319,20140328,9,1860.77,1857.62,put,1840,8.5,9,8,4749,5741
20140319,20140328,9,1860.77,1857.62,put,1845,9.8,10.3,9.3,182,5071
20140319,20140328,9,1860.77,1857.62,put,1845,9.8,10.3,9.3,182,5071
20140319,20140328,9,1860.77,1857.62,put,1850,11.35,11.9,10.8,1785,7771
20140319,20140328,9,1860.77,1857.62,put,1850,11.35,11.9,10.8,1785,7771
20140319,20140328,9,1860.77,1857.62,call,1865,11.4,11.9,10.9,155,8571
20140319,20140328,9,1860.77,1857.62,call,1865,11.4,11.9,10.9,155,8571
20140319,20140328,9,1860.77,1857.62,call,1875,7,7.5,6.5,603,5625
20140319,20140328,9,1860.77,1857.62,call,1875,7,7.5,6.5,603,5625
20140319,20140328,9,1860.77,1857.62,call,1880,5.4,5.7,5.1,938,10318
20140319,20140328,9,1860.77,1857.62,call,1880,5.4,5.7,5.1,938,10318
20140319,20140328,9,1860.77,1857.62,call,1885,3.95,4.3,3.6,492,5163
20140319,20140328,9,1860.77,1857.62,call,1885,3.95,4.3,3.6,492,5163
20140319,20140328,9,1860.77,1857.62,call,1890,2.9,3.2,2.6,4368,14380
20140319,20140328,9,1860.77,1857.62,call,1890,2.9,3.2,2.6,4368,14380
20140319,20140328,9,1860.77,1857.62,call,1900,1.525,1.65,1.4,659,7361
20140319,20140328,9,1860.77,1857.62,call,1900,1.525,1.65,1.4,659,7361
20140319,20140328,9,1860.77,1857.62,call,1920,0.45,0.5,0.4,1020,6435
20140319,20140328,9,1860.77,1857.62,call,1920,0.45,0.5,0.4,1020,6435
20140319,20140328,9,1860.77,1857.62,call,1925,0.35,0.4,0.3,2579,5585
20140319,20140328,9,1860.77,1857.62,call,1925,0.35,0.4,0.3,2579,5585
20140320,20140328,8,1872.01,1857.62,put,1760,0.975,1.05,0.9,2374,6338
20140320,20140328,8,1872.01,1857.62,put,1760,0.975,1.05,0.9,2374,6338
20140320,20140328,8,1872.01,1857.62,put,1775,1.2,1.3,1.1,1389,5704
20140320,20140328,8,1872.01,1857.62,put,1775,1.2,1.3,1.1,1389,5704
20140320,20140328,8,1872.01,1857.62,put,1780,1.3,1.4,1.2,541,5418
20140320,20140328,8,1872.01,1857.62,put,1780,1.3,1.4,1.2,541,5418
20140320,20140328,8,1872.01,1857.62,put,1790,1.525,1.65,1.4,606,6779
20140320,20140328,8,1872.01,1857.62,put,1790,1.525,1.65,1.4,606,6779
20140320,20140328,8,1872.01,1857.62,put,1800,1.8,1.9,1.7,4814,12034
20140320,20140328,8,1872.01,1857.62,put,1800,1.8,1.9,1.7,4814,12034
20140320,20140328,8,1872.01,1857.62,put,1810,2.15,2.25,2.05,7711,5542
20140320,20140328,8,1872.01,1857.62,put,1810,2.15,2.25,2.05,7711,5542
20140320,20140328,8,1872.01,1857.62,put,1825,2.95,3.1,2.8,18354,7165
20140320,20140328,8,1872.01,1857.62,put,1825,2.95,3.1,2.8,18354,7165
20140320,20140328,8,1872.01,1857.62,put,1840,4.4,4.6,4.2,2377,8395
20140320,20140328,8,1872.01,1857.62,put,1840,4.4,4.6,4.2,2377,8395
20140320,20140328,8,1872.01,1857.62,put,1845,5.05,5.2,4.9,1172,5144
20140320,20140328,8,1872.01,1857.62,put,1845,5.05,5.2,4.9,1172,5144
20140320,20140328,8,1872.01,1857.62,put,1850,6,6.1,5.9,3167,7571
20140320,20140328,8,1872.01,1857.62,put,1850,6,6.1,5.9,3167,7571
20140320,20140328,8,1872.01,1857.62,call,1865,17.7,18.2,17.2,374,8559
20140320,20140328,8,1872.01,1857.62,call,1865,17.7,18.2,17.2,374,8559
20140320,20140328,8,1872.01,1857.62,call,1875,11.35,11.7,11,1325,5646
20140320,20140328,8,1872.01,1857.62,call,1875,11.35,11.7,11,1325,5646
20140320,20140328,8,1872.01,1857.62,call,1880,8.7,9,8.4,10013,10644
20140320,20140328,8,1872.01,1857.62,call,1880,8.7,9,8.4,10013,10644
20140320,20140328,8,1872.01,1857.62,call,1885,6.5,6.8,6.2,797,5223
20140320,20140328,8,1872.01,1857.62,call,1885,6.5,6.8,6.2,797,5223
20140320,20140328,8,1872.01,1857.62,call,1890,4.65,4.9,4.4,6899,15509
20140320,20140328,8,1872.01,1857.62,call,1890,4.65,4.9,4.4,6899,15509
20140320,20140328,8,1872.01,1857.62,call,1900,2.15,2.25,2.05,4166,7762
20140320,20140328,8,1872.01,1857.62,call,1900,2.15,2.25,2.05,4166,7762
20140320,20140328,8,1872.01,1857.62,call,1920,0.425,0.5,0.35,1138,6592
20140320,20140328,8,1872.01,1857.62,call,1920,0.425,0.5,0.35,1138,6592
20140320,20140328,8,1872.01,1857.62,call,1925,0.325,0.4,0.25,1759,6135
20140320,20140328,8,1872.01,1857.62,call,1925,0.325,0.4,0.25,1759,6135
20140320,20140328,8,1872.01,1857.62,call,1930,0.225,0.3,0.15,3180,5274
20140320,20140328,8,1872.01,1857.62,call,1930,0.225,0.3,0.15,3180,5274
20140320,20140328,8,1872.01,1857.62,call,1950,0.125,0.15,0.1,752,5462
20140320,20140328,8,1872.01,1857.62,call,1950,0.125,0.15,0.1,752,5462
20140321,20140328,7,1866.52,1857.62,put,1750,0.825,0.95,0.7,19505,8480
20140321,20140328,7,1866.52,1857.62,put,1750,0.825,0.95,0.7,19505,8480
20140321,20140328,7,1866.52,1857.62,put,1760,1.025,1.15,0.9,1081,8246
20140321,20140328,7,1866.52,1857.62,put,1760,1.025,1.15,0.9,1081,8246
20140321,20140328,7,1866.52,1857.62,put,1775,1.175,1.3,1.05,9571,6600
20140321,20140328,7,1866.52,1857.62,put,1775,1.175,1.3,1.05,9571,6600
20140321,20140328,7,1866.52,1857.62,put,1780,1.3,1.4,1.2,1892,5706
20140321,20140328,7,1866.52,1857.62,put,1780,1.3,1.4,1.2,1892,5706
20140321,20140328,7,1866.52,1857.62,put,1790,1.55,1.7,1.4,1544,6904
20140321,20140328,7,1866.52,1857.62,put,1790,1.55,1.7,1.4,1544,6904
20140321,20140328,7,1866.52,1857.62,put,1800,1.925,2.1,1.75,19722,14513
20140321,20140328,7,1866.52,1857.62,put,1800,1.925,2.1,1.75,19722,14513
20140321,20140328,7,1866.52,1857.62,put,1810,2.35,2.45,2.25,1489,8258
20140321,20140328,7,1866.52,1857.62,put,1810,2.35,2.45,2.25,1489,8258
20140321,20140328,7,1866.52,1857.62,put,1820,3.1,3.3,2.9,2461,5375
20140321,20140328,7,1866.52,1857.62,put,1820,3.1,3.3,2.9,2461,5375
20140321,20140328,7,1866.52,1857.62,put,1825,3.5,3.7,3.3,19166,18952
20140321,20140328,7,1866.52,1857.62,put,1825,3.5,3.7,3.3,19166,18952
20140321,20140328,7,1866.52,1857.62,put,1840,5.5,5.9,5.1,4929,9887
20140321,20140328,7,1866.52,1857.62,put,1840,5.5,5.9,5.1,4929,9887
20140321,20140328,7,1866.52,1857.62,put,1845,6.45,6.8,6.1,943,5115
20140321,20140328,7,1866.52,1857.62,put,1845,6.45,6.8,6.1,943,5115
20140321,20140328,7,1866.52,1857.62,put,1850,7.6,8,7.2,8235,9738
20140321,20140328,7,1866.52,1857.62,put,1850,7.6,8,7.2,8235,9738
20140321,20140328,7,1866.52,1857.62,call,1865,11.6,12.1,11.1,719,8540
20140321,20140328,7,1866.52,1857.62,call,1865,11.6,12.1,11.1,719,8540
20140321,20140328,7,1866.52,1857.62,call,1875,6.45,6.9,6,3375,5999
20140321,20140328,7,1866.52,1857.62,call,1875,6.45,6.9,6,3375,5999
20140321,20140328,7,1866.52,1857.62,call,1880,4.45,4.8,4.1,4789,8665
20140321,20140328,7,1866.52,1857.62,call,1880,4.45,4.8,4.1,4789,8665
20140321,20140328,7,1866.52,1857.62,call,1885,3,3.3,2.7,2452,5159
20140321,20140328,7,1866.52,1857.62,call,1885,3,3.3,2.7,2452,5159
20140321,20140328,7,1866.52,1857.62,call,1890,1.85,1.95,1.75,4923,13604
20140321,20140328,7,1866.52,1857.62,call,1890,1.85,1.95,1.75,4923,13604
20140321,20140328,7,1866.52,1857.62,call,1900,0.85,0.95,0.75,13263,10576
20140321,20140328,7,1866.52,1857.62,call,1900,0.85,0.95,0.75,13263,10576
20140321,20140328,7,1866.52,1857.62,call,1910,0.375,0.45,0.3,5221,5306
20140321,20140328,7,1866.52,1857.62,call,1910,0.375,0.45,0.3,5221,5306
20140321,20140328,7,1866.52,1857.62,call,1920,0.175,0.2,0.15,1838,7492
20140321,20140328,7,1866.52,1857.62,call,1920,0.175,0.2,0.15,1838,7492
20140321,20140328,7,1866.52,1857.62,call,1925,0.125,0.15,0.1,692,7407
20140321,20140328,7,1866.52,1857.62,call,1925,0.125,0.15,0.1,692,7407
20140321,20140328,7,1866.52,1857.62,call,1930,0.125,0.15,0.1,637,5239
20140321,20140328,7,1866.52,1857.62,call,1930,0.125,0.15,0.1,637,5239
20140321,20140328,7,1866.52,1857.62,call,1950,0.075,0.1,0.05,1543,5967
20140321,20140328,7,1866.52,1857.62,call,1950,0.075,0.1,0.05,1543,5967
20140321,20140328,7,1866.52,1857.62,call,1975,0.025,0.05,0,1343,17659
20140321,20140328,7,1866.52,1857.62,call,1975,0.025,0.05,0,1343,17659
20140324,20140328,4,1857.44,1857.62,put,1750,0.325,0.35,0.3,4654,23646
20140324,20140328,4,1857.44,1857.62,put,1750,0.325,0.35,0.3,4654,23646
20140324,20140328,4,1857.44,1857.62,put,1760,0.425,0.5,0.35,1939,8635
20140324,20140328,4,1857.44,1857.62,put,1760,0.425,0.5,0.35,1939,8635
20140324,20140328,4,1857.44,1857.62,put,1775,0.525,0.55,0.5,1985,12964
20140324,20140328,4,1857.44,1857.62,put,1775,0.525,0.55,0.5,1985,12964
20140324,20140328,4,1857.44,1857.62,put,1780,0.65,0.75,0.55,1806,6659
20140324,20140328,4,1857.44,1857.62,put,1780,0.65,0.75,0.55,1806,6659
20140324,20140328,4,1857.44,1857.62,put,1790,0.85,0.95,0.75,3121,7498
20140324,20140328,4,1857.44,1857.62,put,1790,0.85,0.95,0.75,3121,7498
20140324,20140328,4,1857.44,1857.62,put,1800,1.1,1.15,1.05,6756,24071
20140324,20140328,4,1857.44,1857.62,put,1800,1.1,1.15,1.05,6756,24071
20140324,20140328,4,1857.44,1857.62,put,1810,1.6,1.65,1.55,2336,8637
20140324,20140328,4,1857.44,1857.62,put,1810,1.6,1.65,1.55,2336,8637
20140324,20140328,4,1857.44,1857.62,put,1820,2.45,2.6,2.3,5755,6260
20140324,20140328,4,1857.44,1857.62,put,1820,2.45,2.6,2.3,5755,6260
20140324,20140328,4,1857.44,1857.62,put,1825,3.025,3.2,2.85,19815,18331
20140324,20140328,4,1857.44,1857.62,put,1825,3.025,3.2,2.85,19815,18331
20140324,20140328,4,1857.44,1857.62,put,1830,3.7,3.9,3.5,10508,7095
20140324,20140328,4,1857.44,1857.62,put,1830,3.7,3.9,3.5,10508,7095
20140324,20140328,4,1857.44,1857.62,put,1840,5.45,5.7,5.2,9048,13765
20140324,20140328,4,1857.44,1857.62,put,1840,5.45,5.7,5.2,9048,13765
20140324,20140328,4,1857.44,1857.62,put,1845,6.75,7,6.5,1085,5419
20140324,20140328,4,1857.44,1857.62,put,1845,6.75,7,6.5,1085,5419
20140324,20140328,4,1857.44,1857.62,put,1850,8.15,8.4,7.9,7025,13529
20140324,20140328,4,1857.44,1857.62,put,1850,8.15,8.4,7.9,7025,13529
20140324,20140328,4,1857.44,1857.62,call,1865,6.35,6.5,6.2,1614,8885
20140324,20140328,4,1857.44,1857.62,call,1865,6.35,6.5,6.2,1614,8885
20140324,20140328,4,1857.44,1857.62,call,1875,2.875,3,2.75,3218,6193
20140324,20140328,4,1857.44,1857.62,call,1875,2.875,3,2.75,3218,6193
20140324,20140328,4,1857.44,1857.62,call,1880,1.775,1.9,1.65,4097,12087
20140324,20140328,4,1857.44,1857.62,call,1880,1.775,1.9,1.65,4097,12087
20140324,20140328,4,1857.44,1857.62,call,1885,1.025,1.15,0.9,2546,5263
20140324,20140328,4,1857.44,1857.62,call,1885,1.025,1.15,0.9,2546,5263
20140324,20140328,4,1857.44,1857.62,call,1890,0.575,0.65,0.5,7245,13486
20140324,20140328,4,1857.44,1857.62,call,1890,0.575,0.65,0.5,7245,13486
20140324,20140328,4,1857.44,1857.62,call,1900,0.225,0.25,0.2,8279,14807
20140324,20140328,4,1857.44,1857.62,call,1900,0.225,0.25,0.2,8279,14807
20140324,20140328,4,1857.44,1857.62,call,1905,0.1,0.15,0.05,1780,5944
20140324,20140328,4,1857.44,1857.62,call,1905,0.1,0.15,0.05,1780,5944
20140324,20140328,4,1857.44,1857.62,call,1910,0.1,0.15,0.05,7008,7814
20140324,20140328,4,1857.44,1857.62,call,1910,0.1,0.15,0.05,7008,7814
20140324,20140328,4,1857.44,1857.62,call,1915,0.075,0.1,0.05,2495,6707
20140324,20140328,4,1857.44,1857.62,call,1915,0.075,0.1,0.05,2495,6707
20140324,20140328,4,1857.44,1857.62,call,1920,0.075,0.1,0.05,717,7846
20140324,20140328,4,1857.44,1857.62,call,1920,0.075,0.1,0.05,717,7846
20140324,20140328,4,1857.44,1857.62,call,1925,0.075,0.1,0.05,499,7746
20140324,20140328,4,1857.44,1857.62,call,1925,0.075,0.1,0.05,499,7746
20140324,20140328,4,1857.44,1857.62,call,1930,0.05,0.1,0,493,5411
20140324,20140328,4,1857.44,1857.62,call,1930,0.05,0.1,0,493,5411
20140324,20140328,4,1857.44,1857.62,call,1945,0.025,0.05,0,15,6039
20140324,20140328,4,1857.44,1857.62,call,1945,0.025,0.05,0,15,6039
20140324,20140328,4,1857.44,1857.62,call,1950,0.025,0.05,0,621,7039
20140324,20140328,4,1857.44,1857.62,call,1950,0.025,0.05,0,621,7039
20140324,20140328,4,1857.44,1857.62,call,1975,0.025,0.05,0,98,18925
20140324,20140328,4,1857.44,1857.62,call,1975,0.025,0.05,0,98,18925
20140325,20140328,3,1865.62,1857.62,put,1750,0.125,0.15,0.1,1979,23889
20140325,20140328,3,1865.62,1857.62,put,1750,0.125,0.15,0.1,1979,23889
20140325,20140328,3,1865.62,1857.62,put,1760,0.15,0.2,0.1,49,8471
20140325,20140328,3,1865.62,1857.62,put,1760,0.15,0.2,0.1,49,8471
20140325,20140328,3,1865.62,1857.62,put,1770,0.15,0.2,0.1,209,5047
20140325,20140328,3,1865.62,1857.62,put,1770,0.15,0.2,0.1,209,5047
20140325,20140328,3,1865.62,1857.62,put,1775,0.2,0.25,0.15,2552,14009
20140325,20140328,3,1865.62,1857.62,put,1775,0.2,0.25,0.15,2552,14009
20140325,20140328,3,1865.62,1857.62,put,1780,0.225,0.25,0.2,985,7391
20140325,20140328,3,1865.62,1857.62,put,1780,0.225,0.25,0.2,985,7391
20140325,20140328,3,1865.62,1857.62,put,1790,0.3,0.35,0.25,1579,9192
20140325,20140328,3,1865.62,1857.62,put,1790,0.3,0.35,0.25,1579,9192
20140325,20140328,3,1865.62,1857.62,put,1800,0.4,0.45,0.35,3604,24237
20140325,20140328,3,1865.62,1857.62,put,1800,0.4,0.45,0.35,3604,24237
20140325,20140328,3,1865.62,1857.62,put,1810,0.475,0.55,0.4,2900,9086
20140325,20140328,3,1865.62,1857.62,put,1810,0.475,0.55,0.4,2900,9086
20140325,20140328,3,1865.62,1857.62,put,1815,0.575,0.65,0.5,6182,13229
20140325,20140328,3,1865.62,1857.62,put,1815,0.575,0.65,0.5,6182,13229
20140325,20140328,3,1865.62,1857.62,put,1820,0.7,0.8,0.6,1881,8309
20140325,20140328,3,1865.62,1857.62,put,1820,0.7,0.8,0.6,1881,8309
20140325,20140328,3,1865.62,1857.62,put,1825,0.925,1,0.85,1478,24588
20140325,20140328,3,1865.62,1857.62,put,1825,0.925,1,0.85,1478,24588
20140325,20140328,3,1865.62,1857.62,put,1830,1.125,1.2,1.05,2533,11050
20140325,20140328,3,1865.62,1857.62,put,1830,1.125,1.2,1.05,2533,11050
20140325,20140328,3,1865.62,1857.62,put,1840,1.95,2.1,1.8,2502,19331
20140325,20140328,3,1865.62,1857.62,put,1840,1.95,2.1,1.8,2502,19331
20140325,20140328,3,1865.62,1857.62,put,1845,2.575,2.75,2.4,827,5499
20140325,20140328,3,1865.62,1857.62,put,1845,2.575,2.75,2.4,827,5499
20140325,20140328,3,1865.62,1857.62,put,1850,3.45,3.6,3.3,3522,10947
20140325,20140328,3,1865.62,1857.62,put,1850,3.45,3.6,3.3,3522,10947
20140325,20140328,3,1865.62,1857.62,call,1855,16.05,16.4,15.7,311,5601
20140325,20140328,3,1865.62,1857.62,call,1855,16.05,16.4,15.7,311,5601
20140325,20140328,3,1865.62,1857.62,call,1865,9.05,9.3,8.8,1460,9511
20140325,20140328,3,1865.62,1857.62,call,1865,9.05,9.3,8.8,1460,9511
20140325,20140328,3,1865.62,1857.62,call,1870,6.2,6.5,5.9,3095,6005
20140325,20140328,3,1865.62,1857.62,call,1870,6.2,6.5,5.9,3095,6005
20140325,20140328,3,1865.62,1857.62,call,1875,3.9,4.1,3.7,3291,6658
20140325,20140328,3,1865.62,1857.62,call,1875,3.9,4.1,3.7,3291,6658
20140325,20140328,3,1865.62,1857.62,call,1880,2.4,2.5,2.3,3646,12373
20140325,20140328,3,1865.62,1857.62,call,1880,2.4,2.5,2.3,3646,12373
20140325,20140328,3,1865.62,1857.62,call,1885,1.25,1.4,1.1,3306,6225
20140325,20140328,3,1865.62,1857.62,call,1885,1.25,1.4,1.1,3306,6225
20140325,20140328,3,1865.62,1857.62,call,1890,0.65,0.75,0.55,3663,15824
20140325,20140328,3,1865.62,1857.62,call,1890,0.65,0.75,0.55,3663,15824
20140325,20140328,3,1865.62,1857.62,call,1900,0.225,0.25,0.2,4765,20832
20140325,20140328,3,1865.62,1857.62,call,1900,0.225,0.25,0.2,4765,20832
20140325,20140328,3,1865.62,1857.62,call,1905,0.15,0.2,0.1,3039,5263
20140325,20140328,3,1865.62,1857.62,call,1905,0.15,0.2,0.1,3039,5263
20140325,20140328,3,1865.62,1857.62,call,1910,0.125,0.15,0.1,819,10448
20140325,20140328,3,1865.62,1857.62,call,1910,0.125,0.15,0.1,819,10448
20140325,20140328,3,1865.62,1857.62,call,1915,0.075,0.1,0.05,1235,5111
20140325,20140328,3,1865.62,1857.62,call,1915,0.075,0.1,0.05,1235,5111
20140325,20140328,3,1865.62,1857.62,call,1920,0.075,0.1,0.05,588,7766
20140325,20140328,3,1865.62,1857.62,call,1920,0.075,0.1,0.05,588,7766
20140325,20140328,3,1865.62,1857.62,call,1925,0.075,0.1,0.05,150,7778
20140325,20140328,3,1865.62,1857.62,call,1925,0.075,0.1,0.05,150,7778
20140325,20140328,3,1865.62,1857.62,call,1930,0.075,0.1,0.05,70,5381
20140325,20140328,3,1865.62,1857.62,call,1930,0.075,0.1,0.05,70,5381
20140325,20140328,3,1865.62,1857.62,call,1945,0.075,0.1,0.05,191,6039
20140325,20140328,3,1865.62,1857.62,call,1945,0.075,0.1,0.05,191,6039
20140325,20140328,3,1865.62,1857.62,call,1950,0.075,0.1,0.05,1473,7187
20140325,20140328,3,1865.62,1857.62,call,1950,0.075,0.1,0.05,1473,7187
20140325,20140328,3,1865.62,1857.62,call,1975,0.025,0.05,0,0,18999
20140325,20140328,3,1865.62,1857.62,call,1975,0.025,0.05,0,0,18999
20140326,20140328,2,1852.56,1857.62,put,1750,0.125,0.15,0.1,5116,23854
20140326,20140328,2,1852.56,1857.62,put,1750,0.125,0.15,0.1,5116,23854
20140326,20140328,2,1852.56,1857.62,put,1760,0.125,0.15,0.1,152,7979
20140326,20140328,2,1852.56,1857.62,put,1760,0.125,0.15,0.1,152,7979
20140326,20140328,2,1852.56,1857.62,put,1770,0.15,0.2,0.1,243,5056
20140326,20140328,2,1852.56,1857.62,put,1770,0.15,0.2,0.1,243,5056
20140326,20140328,2,1852.56,1857.62,put,1775,0.25,0.3,0.2,4506,14974
20140326,20140328,2,1852.56,1857.62,put,1775,0.25,0.3,0.2,4506,14974
20140326,20140328,2,1852.56,1857.62,put,1780,0.325,0.4,0.25,672,7115
20140326,20140328,2,1852.56,1857.62,put,1780,0.325,0.4,0.25,672,7115
20140326,20140328,2,1852.56,1857.62,put,1790,0.275,0.35,0.2,6766,9960
20140326,20140328,2,1852.56,1857.62,put,1790,0.275,0.35,0.2,6766,9960
20140326,20140328,2,1852.56,1857.62,put,1795,0.375,0.5,0.25,1030,6090
20140326,20140328,2,1852.56,1857.62,put,1795,0.375,0.5,0.25,1030,6090
20140326,20140328,2,1852.56,1857.62,put,1800,0.55,0.7,0.4,5764,24272
20140326,20140328,2,1852.56,1857.62,put,1800,0.55,0.7,0.4,5764,24272
20140326,20140328,2,1852.56,1857.62,put,1810,0.9,1.1,0.7,2440,11288
20140326,20140328,2,1852.56,1857.62,put,1810,0.9,1.1,0.7,2440,11288
20140326,20140328,2,1852.56,1857.62,put,1815,1.1,1.25,0.95,3539,17361
20140326,20140328,2,1852.56,1857.62,put,1815,1.1,1.25,0.95,3539,17361
20140326,20140328,2,1852.56,1857.62,put,1820,1.5,1.7,1.3,3861,9119
20140326,20140328,2,1852.56,1857.62,put,1820,1.5,1.7,1.3,3861,9119
20140326,20140328,2,1852.56,1857.62,put,1825,1.875,1.95,1.8,7523,25201
20140326,20140328,2,1852.56,1857.62,put,1825,1.875,1.95,1.8,7523,25201
20140326,20140328,2,1852.56,1857.62,put,1830,2.7,2.95,2.45,8821,10174
20140326,20140328,2,1852.56,1857.62,put,1830,2.7,2.95,2.45,8821,10174
20140326,20140328,2,1852.56,1857.62,put,1840,4.7,5,4.4,12620,18189
20140326,20140328,2,1852.56,1857.62,put,1840,4.7,5,4.4,12620,18189
20140326,20140328,2,1852.56,1857.62,put,1845,6.25,6.6,5.9,5838,5330
20140326,20140328,2,1852.56,1857.62,put,1845,6.25,6.6,5.9,5838,5330
20140326,20140328,2,1852.56,1857.62,put,1850,8.2,8.6,7.8,7930,12133
20140326,20140328,2,1852.56,1857.62,put,1850,8.2,8.6,7.8,7930,12133
20140326,20140328,2,1852.56,1857.62,call,1855,5.45,5.8,5.1,711,5530
20140326,20140328,2,1852.56,1857.62,call,1855,5.45,5.8,5.1,711,5530
20140326,20140328,2,1852.56,1857.62,call,1865,2.075,2.35,1.8,4323,8784
20140326,20140328,2,1852.56,1857.62,call,1865,2.075,2.35,1.8,4323,8784
20140326,20140328,2,1852.56,1857.62,call,1870,1.2,1.3,1.1,1755,6059
20140326,20140328,2,1852.56,1857.62,call,1870,1.2,1.3,1.1,2055,6059
20140326,20140328,2,1852.56,1857.62,call,1875,0.65,0.85,0.45,3169,7567
20140326,20140328,2,1852.56,1857.62,call,1875,0.65,0.85,0.45,3169,7567
20140326,20140328,2,1852.56,1857.62,call,1880,0.375,0.55,0.2,7592,12537
20140326,20140328,2,1852.56,1857.62,call,1880,0.375,0.55,0.2,7592,12537
20140326,20140328,2,1852.56,1857.62,call,1885,0.25,0.35,0.15,2932,6893
20140326,20140328,2,1852.56,1857.62,call,1885,0.25,0.35,0.15,2932,6893
20140326,20140328,2,1852.56,1857.62,call,1890,0.1,0.15,0.05,11787,14349
20140326,20140328,2,1852.56,1857.62,call,1890,0.1,0.15,0.05,11787,14349
20140326,20140328,2,1852.56,1857.62,call,1895,0.075,0.1,0.05,3395,6006
20140326,20140328,2,1852.56,1857.62,call,1895,0.075,0.1,0.05,3395,6006
20140326,20140328,2,1852.56,1857.62,call,1900,0.075,0.1,0.05,2117,21424
20140326,20140328,2,1852.56,1857.62,call,1900,0.075,0.1,0.05,2117,21424
20140326,20140328,2,1852.56,1857.62,call,1905,0.025,0.05,0,965,7321
20140326,20140328,2,1852.56,1857.62,call,1905,0.025,0.05,0,965,7321
20140326,20140328,2,1852.56,1857.62,call,1910,0.025,0.05,0,814,9431
20140326,20140328,2,1852.56,1857.62,call,1910,0.025,0.05,0,814,9431
20140326,20140328,2,1852.56,1857.62,call,1915,0.075,0.15,0,246,5058
20140326,20140328,2,1852.56,1857.62,call,1915,0.075,0.15,0,246,5058
20140326,20140328,2,1852.56,1857.62,call,1920,0.025,0.05,0,117,7685
20140326,20140328,2,1852.56,1857.62,call,1920,0.025,0.05,0,117,7685
20140326,20140328,2,1852.56,1857.62,call,1925,0.025,0.05,0,640,7686
20140326,20140328,2,1852.56,1857.62,call,1925,0.025,0.05,0,640,7686
20140326,20140328,2,1852.56,1857.62,call,1930,0.025,0.05,0,750,5400
20140326,20140328,2,1852.56,1857.62,call,1930,0.025,0.05,0,750,5400
20140326,20140328,2,1852.56,1857.62,call,1945,0.025,0.05,0,2874,6097
20140326,20140328,2,1852.56,1857.62,call,1945,0.025,0.05,0,2874,6097
20140326,20140328,2,1852.56,1857.62,call,1950,0.025,0.05,0,11,8375
20140326,20140328,2,1852.56,1857.62,call,1950,0.025,0.05,0,11,8375
20140312,20140331,19,1868.2,1872.34,put,1750,2.225,2.65,1.8,623,9119
20140312,20140331,19,1868.2,1872.34,put,1750,2.225,2.65,1.8,623,9119
20140312,20140331,19,1868.2,1872.34,put,1775,3.25,3.8,2.7,14,16140
20140312,20140331,19,1868.2,1872.34,put,1775,3.25,3.8,2.7,14,16140
20140312,20140331,19,1868.2,1872.34,put,1790,4.05,4.6,3.5,29,6332
20140312,20140331,19,1868.2,1872.34,put,1790,4.05,4.6,3.5,29,6332
20140312,20140331,19,1868.2,1872.34,put,1800,4.85,5.5,4.2,828,10681
20140312,20140331,19,1868.2,1872.34,put,1800,4.85,5.5,4.2,828,10681
20140312,20140331,19,1868.2,1872.34,call,1825,50.2,51.6,48.8,23,7062
20140312,20140331,19,1868.2,1872.34,put,1825,7.9,8.5,7.3,2,5858
20140312,20140331,19,1868.2,1872.34,call,1825,50.2,51.6,48.8,23,7062
20140312,20140331,19,1868.2,1872.34,put,1825,7.9,8.5,7.3,2,5858
20140312,20140331,19,1868.2,1872.34,call,1850,30.35,31.5,29.2,100,9907
20140312,20140331,19,1868.2,1872.34,put,1850,13.1,13.8,12.4,1142,9326
20140312,20140331,19,1868.2,1872.34,call,1850,30.35,31.5,29.2,100,9907
20140312,20140331,19,1868.2,1872.34,put,1850,13.1,13.8,12.4,1142,9326
20140312,20140331,19,1868.2,1872.34,call,1875,14.75,15.5,14,6,12297
20140312,20140331,19,1868.2,1872.34,call,1875,14.75,15.5,14,6,12297
20140312,20140331,19,1868.2,1872.34,call,1900,4.95,5.5,4.4,1425,17915
20140312,20140331,19,1868.2,1872.34,call,1900,4.95,5.5,4.4,1425,17915
20140312,20140331,19,1868.2,1872.34,call,1925,1.1,1.55,0.65,15,6431
20140312,20140331,19,1868.2,1872.34,call,1925,1.1,1.55,0.65,15,6431
20140313,20140331,18,1846.34,1872.34,put,1750,4.55,5.1,4,762,8943
20140313,20140331,18,1846.34,1872.34,put,1750,4.55,5.1,4,762,8943
20140313,20140331,18,1846.34,1872.34,put,1775,6.6,7.2,6,1025,16128
20140313,20140331,18,1846.34,1872.34,put,1775,6.6,7.2,6,1025,16128
20140313,20140331,18,1846.34,1872.34,put,1790,8.3,8.8,7.8,85,6329
20140313,20140331,18,1846.34,1872.34,put,1790,8.3,8.8,7.8,85,6329
20140313,20140331,18,1846.34,1872.34,put,1800,9.85,10.4,9.3,79,11478
20140313,20140331,18,1846.34,1872.34,put,1800,9.85,10.4,9.3,79,11478
20140313,20140331,18,1846.34,1872.34,call,1825,36.3,37.4,35.2,200,7062
20140313,20140331,18,1846.34,1872.34,put,1825,14.95,15.5,14.4,1894,5858
20140313,20140331,18,1846.34,1872.34,call,1825,36.6,37.7,35.5,200,7062
20140313,20140331,18,1846.34,1872.34,put,1825,14.95,15.5,14.4,1894,5858
20140313,20140331,18,1846.34,1872.34,call,1850,19.7,20.5,18.9,206,9907
20140313,20140331,18,1846.34,1872.34,put,1850,23.3,24.2,22.4,164,9164
20140313,20140331,18,1846.34,1872.34,call,1850,19.85,20.7,19,206,9907
20140313,20140331,18,1846.34,1872.34,put,1850,23.3,24.2,22.4,164,9164
20140313,20140331,18,1846.34,1872.34,call,1875,8.35,9,7.7,608,12301
20140313,20140331,18,1846.34,1872.34,call,1875,8.35,9,7.7,608,12301
20140313,20140331,18,1846.34,1872.34,call,1900,2.425,2.8,2.05,1876,18173
20140313,20140331,18,1846.34,1872.34,call,1900,2.425,2.8,2.05,1876,18173
20140313,20140331,18,1846.34,1872.34,call,1925,0.575,1,0.15,496,6432
20140313,20140331,18,1846.34,1872.34,call,1925,0.575,1,0.15,496,6432
20140314,20140331,17,1841.13,1872.34,put,1750,6.6,7.3,5.9,1087,9066
20140314,20140331,17,1841.13,1872.34,put,1750,6.6,7.3,5.9,1087,9066
20140314,20140331,17,1841.13,1872.34,put,1775,9.35,10.1,8.6,2561,15515
20140314,20140331,17,1841.13,1872.34,put,1775,9.35,10.1,8.6,2561,15515
20140314,20140331,17,1841.13,1872.34,put,1790,11.6,12.4,10.8,9,6291
20140314,20140331,17,1841.13,1872.34,put,1790,11.6,12.4,10.8,9,6291
20140314,20140331,17,1841.13,1872.34,put,1800,13.45,14.3,12.6,1155,11439
20140314,20140331,17,1841.13,1872.34,put,1800,13.45,14.3,12.6,1155,11439
20140314,20140331,17,1841.13,1872.34,call,1825,33.95,35.2,32.7,0,7091
20140314,20140331,17,1841.13,1872.34,put,1825,19.65,20.7,18.6,32,6957
20140314,20140331,17,1841.13,1872.34,call,1825,33.95,35.2,32.7,0,7091
20140314,20140331,17,1841.13,1872.34,put,1825,19.65,20.7,18.6,32,6957
20140314,20140331,17,1841.13,1872.34,call,1850,18.4,19.4,17.4,1159,10106
20140314,20140331,17,1841.13,1872.34,put,1850,29.05,30.4,27.7,3907,9068
20140314,20140331,17,1841.13,1872.34,call,1850,18.4,19.4,17.4,1159,10106
20140314,20140331,17,1841.13,1872.34,put,1850,29.05,30.4,27.7,3907,9068
20140314,20140331,17,1841.13,1872.34,call,1875,7.8,8.5,7.1,1003,12174
20140314,20140331,17,1841.13,1872.34,call,1875,7.8,8.5,7.1,1003,12174
20140314,20140331,17,1841.13,1872.34,call,1900,4.8,9.6,0,500,18173
20140314,20140331,17,1841.13,1872.34,call,1900,4.8,9.6,0,500,18173
20140314,20140331,17,1841.13,1872.34,call,1925,4.825,9.6,0.05,36,6667
20140314,20140331,17,1841.13,1872.34,call,1925,4.825,9.6,0.05,36,6667
20140317,20140331,14,1858.83,1872.34,put,1750,2.375,2.75,2,203,9861
20140317,20140331,14,1858.83,1872.34,put,1750,2.375,2.75,2,203,9861
20140317,20140331,14,1858.83,1872.34,put,1775,2.675,4.1,1.25,176,18345
20140317,20140331,14,1858.83,1872.34,put,1775,2.675,4.1,1.25,176,18345
20140317,20140331,14,1858.83,1872.34,put,1790,3.65,5.5,1.8,242,6291
20140317,20140331,14,1858.83,1872.34,put,1790,3.65,5.5,1.8,242,6291
20140317,20140331,14,1858.83,1872.34,put,1800,5.8,6.4,5.2,679,12299
20140317,20140331,14,1858.83,1872.34,put,1800,5.8,6.4,5.2,679,12299
20140317,20140331,14,1858.83,1872.34,call,1825,41.85,43.2,40.5,13,7091
20140317,20140331,14,1858.83,1872.34,put,1825,9.5,10.2,8.8,264,7036
20140317,20140331,14,1858.83,1872.34,call,1825,41.85,43.2,40.5,13,7091
20140317,20140331,14,1858.83,1872.34,put,1825,9.5,10.2,8.8,264,7036
20140317,20140331,14,1858.83,1872.34,call,1850,23.05,23.9,22.2,540,9840
20140317,20140331,14,1858.83,1872.34,put,1850,15.95,16.9,15,830,10237
20140317,20140331,14,1858.83,1872.34,call,1850,23.05,23.9,22.2,540,9840
20140317,20140331,14,1858.83,1872.34,put,1850,15.95,16.9,15,830,10237
20140317,20140331,14,1858.83,1872.34,call,1875,9.45,10.2,8.7,256,12249
20140317,20140331,14,1858.83,1872.34,call,1875,9.45,10.2,8.7,256,12249
20140317,20140331,14,1858.83,1872.34,call,1900,2.475,2.95,2,665,18300
20140317,20140331,14,1858.83,1872.34,call,1900,2.475,2.95,2,665,18300
20140317,20140331,14,1858.83,1872.34,call,1925,0.45,0.85,0.05,210,6690
20140317,20140331,14,1858.83,1872.34,call,1925,0.45,0.85,0.05,210,6690
20140318,20140331,13,1870.93,1872.34,put,1775,1.975,2.45,1.5,24,18377
20140318,20140331,13,1870.93,1872.34,put,1775,1.975,2.45,1.5,24,18377
20140318,20140331,13,1870.93,1872.34,put,1790,2.5,2.95,2.05,1,6532
20140318,20140331,13,1870.93,1872.34,put,1790,2.5,2.95,2.05,1,6532
20140318,20140331,13,1870.93,1872.34,put,1800,3.25,3.8,2.7,762,12151
20140318,20140331,13,1870.93,1872.34,put,1800,3.25,3.8,2.7,762,12151
20140318,20140331,13,1870.93,1872.34,call,1825,50.95,52.2,49.7,250,7088
20140318,20140331,13,1870.93,1872.34,put,1825,5.55,6.1,5,213,7125
20140318,20140331,13,1870.93,1872.34,call,1825,50.95,52.2,49.7,250,7088
20140318,20140331,13,1870.93,1872.34,put,1825,5.55,6.1,5,213,7125
20140318,20140331,13,1870.93,1872.34,call,1850,30.25,31.2,29.3,12,10090
20140318,20140331,13,1870.93,1872.34,put,1850,9.75,10.3,9.2,102,10917
20140318,20140331,13,1870.93,1872.34,call,1850,30.25,31.2,29.3,12,10090
20140318,20140331,13,1870.93,1872.34,put,1850,9.75,10.3,9.2,102,10917
20140318,20140331,13,1870.93,1872.34,call,1875,13.75,14.5,13,1329,12245
20140318,20140331,13,1870.93,1872.34,call,1875,13.75,14.5,13,1329,12245
20140318,20140331,13,1870.93,1872.34,call,1900,4,4.5,3.5,2807,18528
20140318,20140331,13,1870.93,1872.34,call,1900,4,4.5,3.5,2807,18528
20140318,20140331,13,1870.93,1872.34,call,1925,0.775,1.2,0.35,14,6900
20140318,20140331,13,1870.93,1872.34,call,1925,0.775,1.2,0.35,14,6900
20140319,20140331,12,1860.77,1872.34,put,1750,5.2,9.6,0.8,348,9468
20140319,20140331,12,1860.77,1872.34,put,1750,5.2,9.6,0.8,348,9468
20140319,20140331,12,1860.77,1872.34,put,1775,5.55,9.6,1.5,6,18355
20140319,20140331,12,1860.77,1872.34,put,1775,5.55,9.6,1.5,6,18355
20140319,20140331,12,1860.77,1872.34,put,1790,4,8,0,32,6531
20140319,20140331,12,1860.77,1872.34,put,1790,4,8,0,32,6531
20140319,20140331,12,1860.77,1872.34,put,1800,4.45,8.9,0,921,12982
20140319,20140331,12,1860.77,1872.34,put,1800,4.45,8.9,0,921,12982
20140319,20140331,12,1860.77,1872.34,call,1825,41,42.3,39.7,3,7061
20140319,20140331,12,1860.77,1872.34,put,1825,6.6,8.7,4.5,203,7227
20140319,20140331,12,1860.77,1872.34,call,1825,41,42.3,39.7,3,7061
20140319,20140331,12,1860.77,1872.34,put,1825,6.6,8.7,4.5,203,7227
20140319,20140331,12,1860.77,1872.34,call,1850,21.8,22.8,20.8,6632,10091
20140319,20140331,12,1860.77,1872.34,put,1850,12.8,13.7,11.9,6885,11223
20140319,20140331,12,1860.77,1872.34,call,1850,21.8,22.8,20.8,6632,10091
20140319,20140331,12,1860.77,1872.34,put,1850,12.8,13.7,11.9,6885,11223
20140319,20140331,12,1860.77,1872.34,call,1875,8.45,9.1,7.8,2744,11245
20140319,20140331,12,1860.77,1872.34,call,1875,8.45,9.1,7.8,2744,11245
20140319,20140331,12,1860.77,1872.34,call,1890,6,9.5,2.5,959,5305
20140319,20140331,12,1860.77,1872.34,call,1890,6,9.5,2.5,959,5305
20140319,20140331,12,1860.77,1872.34,call,1900,4.8,9.6,0,398,17262
20140319,20140331,12,1860.77,1872.34,call,1900,4.8,9.6,0,398,17262
20140319,20140331,12,1860.77,1872.34,call,1925,0.425,0.8,0.05,582,6907
20140319,20140331,12,1860.77,1872.34,call,1925,0.425,0.8,0.05,582,6907
20140320,20140331,11,1872.01,1872.34,put,1775,1.65,1.8,1.5,1830,18355
20140320,20140331,11,1872.01,1872.34,put,1775,1.65,1.8,1.5,1830,18355
20140320,20140331,11,1872.01,1872.34,put,1790,1.925,2.15,1.7,805,6548
20140320,20140331,11,1872.01,1872.34,put,1790,1.925,2.15,1.7,805,6548
20140320,20140331,11,1872.01,1872.34,put,1800,2.275,2.5,2.05,588,12754
20140320,20140331,11,1872.01,1872.34,put,1800,2.275,2.5,2.05,588,12754
20140320,20140331,11,1872.01,1872.34,call,1825,52.4,53.9,50.9,0,7060
20140320,20140331,11,1872.01,1872.34,put,1825,3.85,4.1,3.6,163,7429
20140320,20140331,11,1872.01,1872.34,call,1825,52.4,53.9,50.9,0,7060
20140320,20140331,11,1872.01,1872.34,put,1825,3.85,4.1,3.6,163,7429
20140320,20140331,11,1872.01,1872.34,call,1850,30.5,31.8,29.2,1998,10871
20140320,20140331,11,1872.01,1872.34,put,1850,7.25,7.5,7,1535,13432
20140320,20140331,11,1872.01,1872.34,call,1850,30.5,31.8,29.2,1998,10871
20140320,20140331,11,1872.01,1872.34,put,1850,7.25,7.5,7,1535,13432
20140320,20140331,11,1872.01,1872.34,call,1875,13.2,13.6,12.8,258,11990
20140320,20140331,11,1872.01,1872.34,call,1875,13.2,13.6,12.8,258,11990
20140320,20140331,11,1872.01,1872.34,call,1890,6.05,6.3,5.8,343,5347
20140320,20140331,11,1872.01,1872.34,call,1890,6.05,6.3,5.8,343,5347
20140320,20140331,11,1872.01,1872.34,call,1900,3.175,3.4,2.95,1145,17216
20140320,20140331,11,1872.01,1872.34,call,1900,3.175,3.4,2.95,1145,17216
20140320,20140331,11,1872.01,1872.34,call,1925,0.525,0.75,0.3,1801,7291
20140320,20140331,11,1872.01,1872.34,call,1925,0.525,0.75,0.3,1801,7291
20140321,20140331,10,1866.52,1872.34,put,1750,1.175,1.5,0.85,1277,9182
20140321,20140331,10,1866.52,1872.34,put,1750,1.175,1.5,0.85,1277,9182
20140321,20140331,10,1866.52,1872.34,put,1775,1.8,2.25,1.35,1816,18855
20140321,20140331,10,1866.52,1872.34,put,1775,1.8,2.25,1.35,1816,18855
20140321,20140331,10,1866.52,1872.34,put,1790,2.3,2.75,1.85,132,7029
20140321,20140331,10,1866.52,1872.34,put,1790,2.3,2.75,1.85,132,7029
20140321,20140331,10,1866.52,1872.34,put,1800,2.525,2.8,2.25,4886,12391
20140321,20140331,10,1866.52,1872.34,put,1800,2.525,2.8,2.25,4886,12391
20140321,20140331,10,1866.52,1872.34,call,1825,44.05,45.4,42.7,0,7060
20140321,20140331,10,1866.52,1872.34,put,1825,4.65,5.1,4.2,723,7539
20140321,20140331,10,1866.52,1872.34,call,1825,44.05,45.4,42.7,0,7060
20140321,20140331,10,1866.52,1872.34,put,1825,4.65,5.1,4.2,723,7539
20140321,20140331,10,1866.52,1872.34,call,1850,23.25,24.2,22.3,257,11922
20140321,20140331,10,1866.52,1872.34,put,1850,9,9.5,8.5,643,13982
20140321,20140331,10,1866.52,1872.34,call,1850,23.25,24.2,22.3,257,11922
20140321,20140331,10,1866.52,1872.34,put,1850,9,9.5,8.5,643,13982
20140321,20140331,10,1866.52,1872.34,call,1875,8,8.6,7.4,1016,12080
20140321,20140331,10,1866.52,1872.34,call,1875,8,8.6,7.4,1016,12080
20140321,20140331,10,1866.52,1872.34,call,1890,3.025,3.5,2.55,420,5181
20140321,20140331,10,1866.52,1872.34,call,1890,3.025,3.5,2.55,420,5181
20140321,20140331,10,1866.52,1872.34,call,1900,1.55,1.8,1.3,4150,17640
20140321,20140331,10,1866.52,1872.34,call,1900,1.55,1.8,1.3,4150,17640
20140321,20140331,10,1866.52,1872.34,call,1925,0.3,0.55,0.05,1613,8992
20140321,20140331,10,1866.52,1872.34,call,1925,0.3,0.55,0.05,1613,8992
20140324,20140331,7,1857.44,1872.34,put,1750,0.575,0.9,0.25,143,9441
20140324,20140331,7,1857.44,1872.34,put,1750,0.575,0.9,0.25,143,9441
20140324,20140331,7,1857.44,1872.34,put,1775,1,1.3,0.7,311,19095
20140324,20140331,7,1857.44,1872.34,put,1775,1,1.3,0.7,311,19095
20140324,20140331,7,1857.44,1872.34,put,1790,1.575,2,1.15,447,6276
20140324,20140331,7,1857.44,1872.34,put,1790,1.575,2,1.15,447,6276
20140324,20140331,7,1857.44,1872.34,put,1800,2.1,2.55,1.65,2283,12360
20140324,20140331,7,1857.44,1872.34,put,1800,2.1,2.55,1.65,2283,12360
20140324,20140331,7,1857.44,1872.34,call,1825,35.85,37.2,34.5,0,7060
20140324,20140331,7,1857.44,1872.34,put,1825,4.35,4.8,3.9,132,7754
20140324,20140331,7,1857.44,1872.34,call,1825,35.85,37.2,34.5,0,7060
20140324,20140331,7,1857.44,1872.34,put,1825,4.35,4.8,3.9,132,7754
20140324,20140331,7,1857.44,1872.34,call,1850,16.55,17.5,15.6,1300,11847
20140324,20140331,7,1857.44,1872.34,put,1850,9.95,10.6,9.3,2025,13897
20140324,20140331,7,1857.44,1872.34,call,1850,16.55,17.5,15.6,1300,11847
20140324,20140331,7,1857.44,1872.34,put,1850,9.95,10.6,9.3,2025,13897
20140324,20140331,7,1857.44,1872.34,call,1875,4.25,4.8,3.7,3179,11091
20140324,20140331,7,1857.44,1872.34,call,1875,4.25,4.8,3.7,3179,11091
20140324,20140331,7,1857.44,1872.34,call,1880,2.8,3.2,2.4,309,5117
20140324,20140331,7,1857.44,1872.34,call,1880,2.8,3.2,2.4,309,5117
20140324,20140331,7,1857.44,1872.34,call,1890,1.2,1.6,0.8,1597,5423
20140324,20140331,7,1857.44,1872.34,call,1890,1.2,1.6,0.8,1597,5423
20140324,20140331,7,1857.44,1872.34,call,1900,0.675,1,0.35,2879,17957
20140324,20140331,7,1857.44,1872.34,call,1900,0.675,1,0.35,2879,17957
20140324,20140331,7,1857.44,1872.34,call,1915,0.15,0.2,0.1,922,5013
20140324,20140331,7,1857.44,1872.34,call,1915,0.15,0.2,0.1,922,5013
20140324,20140331,7,1857.44,1872.34,call,1925,0.1,0.15,0.05,539,9094
20140324,20140331,7,1857.44,1872.34,call,1925,0.1,0.15,0.05,539,9094
20140325,20140331,6,1865.62,1872.34,put,1750,0.275,0.3,0.25,369,9460
20140325,20140331,6,1865.62,1872.34,put,1750,0.275,0.3,0.25,369,9460
20140325,20140331,6,1865.62,1872.34,put,1775,0.425,0.5,0.35,2031,19278
20140325,20140331,6,1865.62,1872.34,put,1775,0.425,0.5,0.35,2031,19278
20140325,20140331,6,1865.62,1872.34,put,1790,0.65,1,0.3,462,6679
20140325,20140331,6,1865.62,1872.34,put,1790,0.65,1,0.3,462,6679
20140325,20140331,6,1865.62,1872.34,put,1800,0.775,1.15,0.4,588,12060
20140325,20140331,6,1865.62,1872.34,put,1800,0.775,1.15,0.4,588,12060
20140325,20140331,6,1865.62,1872.34,call,1825,43.45,44.9,42,31,7060
20140325,20140331,6,1865.62,1872.34,put,1825,1.9,2.3,1.5,1252,7783
20140325,20140331,6,1865.62,1872.34,call,1825,43.45,44.9,42,31,7060
20140325,20140331,6,1865.62,1872.34,put,1825,1.9,2.3,1.5,1252,7783
20140325,20140331,6,1865.62,1872.34,call,1850,21.7,22.9,20.5,525,12158
20140325,20140331,6,1865.62,1872.34,put,1850,5.2,5.5,4.9,4350,13577
20140325,20140331,6,1865.62,1872.34,call,1850,21.7,22.9,20.5,525,12158
20140325,20140331,6,1865.62,1872.34,put,1850,5.2,5.5,4.9,4350,13577
20140325,20140331,6,1865.62,1872.34,call,1875,5.8,6.3,5.3,1257,12718
20140325,20140331,6,1865.62,1872.34,call,1875,5.8,6.3,5.3,1257,12718
20140325,20140331,6,1865.62,1872.34,call,1880,3.9,4.3,3.5,257,5067
20140325,20140331,6,1865.62,1872.34,call,1880,3.9,4.3,3.5,257,5067
20140325,20140331,6,1865.62,1872.34,call,1890,1.525,1.9,1.15,136,5581
20140325,20140331,6,1865.62,1872.34,call,1890,1.525,1.9,1.15,136,5581
20140325,20140331,6,1865.62,1872.34,call,1900,0.4,0.6,0.2,1244,17600
20140325,20140331,6,1865.62,1872.34,call,1900,0.4,0.6,0.2,1244,17600
20140325,20140331,6,1865.62,1872.34,call,1925,0.125,0.2,0.05,0,8890
20140325,20140331,6,1865.62,1872.34,call,1925,0.125,0.2,0.05,0,8890
20140326,20140331,5,1852.56,1872.34,put,1750,0.475,0.7,0.25,558,9301
20140326,20140331,5,1852.56,1872.34,put,1750,0.475,0.7,0.25,558,9301
20140326,20140331,5,1852.56,1872.34,put,1775,0.75,0.95,0.55,1304,19853
20140326,20140331,5,1852.56,1872.34,put,1775,0.75,0.95,0.55,1304,19853
20140326,20140331,5,1852.56,1872.34,put,1790,1.05,1.35,0.75,469,6361
20140326,20140331,5,1852.56,1872.34,put,1790,1.05,1.35,0.75,469,6361
20140326,20140331,5,1852.56,1872.34,put,1800,1.525,1.8,1.25,1582,11656
20140326,20140331,5,1852.56,1872.34,put,1800,1.525,1.8,1.25,1582,11656
20140326,20140331,5,1852.56,1872.34,call,1825,28.4,29.6,27.2,3,7053
20140326,20140331,5,1852.56,1872.34,put,1825,3.8,4.3,3.3,1812,8097
20140326,20140331,5,1852.56,1872.34,call,1825,28.4,29.6,27.2,3,7053
20140326,20140331,5,1852.56,1872.34,put,1825,3.8,4.3,3.3,1812,8097
20140326,20140331,5,1852.56,1872.34,call,1850,10.55,11,10.1,773,12290
20140326,20140331,5,1852.56,1872.34,put,1850,10.75,11,10.5,3734,13631
20140326,20140331,5,1852.56,1872.34,call,1850,10.55,11,10.1,773,12290
20140326,20140331,5,1852.56,1872.34,put,1850,10.75,11,10.5,3734,13631
20140326,20140331,5,1852.56,1872.34,call,1875,1.675,2.1,1.25,1474,12518
20140326,20140331,5,1852.56,1872.34,call,1875,1.675,2.1,1.25,1474,12518
20140326,20140331,5,1852.56,1872.34,call,1880,1,1.4,0.6,395,5099
20140326,20140331,5,1852.56,1872.34,call,1880,1,1.4,0.6,395,5099
20140326,20140331,5,1852.56,1872.34,call,1890,0.5,0.8,0.2,815,5675
20140326,20140331,5,1852.56,1872.34,call,1890,0.5,0.8,0.2,815,5675
20140326,20140331,5,1852.56,1872.34,call,1900,0.15,0.2,0.1,3918,17756
20140326,20140331,5,1852.56,1872.34,call,1900,0.15,0.2,0.1,3918,17756
20140326,20140331,5,1852.56,1872.34,call,1925,0.025,0.05,0,122,8890
20140326,20140331,5,1852.56,1872.34,call,1925,0.025,0.05,0,122,8890
20140327,20140331,4,1849.04,1872.34,put,1750,0.15,0.2,0.1,1184,9685
20140327,20140331,4,1849.04,1872.34,put,1750,0.15,0.2,0.1,1184,9685
20140327,20140331,4,1849.04,1872.34,put,1775,0.325,0.35,0.3,1769,20154
20140327,20140331,4,1849.04,1872.34,put,1775,0.325,0.35,0.3,1769,20154
20140327,20140331,4,1849.04,1872.34,put,1790,0.7,1.15,0.25,672,6340
20140327,20140331,4,1849.04,1872.34,put,1790,0.7,1.15,0.25,672,6340
20140327,20140331,4,1849.04,1872.34,put,1800,0.875,1.05,0.7,3353,12141
20140327,20140331,4,1849.04,1872.34,put,1800,0.95,1.2,0.7,3353,12141
20140327,20140331,4,1849.04,1872.34,call,1825,25.7,26.9,24.5,30,7050
20140327,20140331,4,1849.04,1872.34,put,1825,3.05,3.5,2.6,3357,9567
20140327,20140331,4,1849.04,1872.34,call,1825,26.25,27.5,25,30,7050
20140327,20140331,4,1849.04,1872.34,put,1825,2.825,3.3,2.35,3357,9567
20140327,20140331,4,1849.04,1872.34,call,1850,7.65,8.2,7.1,1988,11976
20140327,20140331,4,1849.04,1872.34,put,1850,10.2,10.9,9.5,2269,14768
20140327,20140331,4,1849.04,1872.34,call,1850,7.95,8.6,7.3,1988,11976
20140327,20140331,4,1849.04,1872.34,put,1850,9.85,10.5,9.2,2269,14768
20140327,20140331,4,1849.04,1872.34,call,1875,0.625,1.05,0.2,1131,12625
20140327,20140331,4,1849.04,1872.34,call,1875,0.675,1.1,0.25,1131,12625
20140327,20140331,4,1849.04,1872.34,call,1880,0.3,0.45,0.15,325,5113
20140327,20140331,4,1849.04,1872.34,call,1880,0.3,0.45,0.15,325,5113
20140327,20140331,4,1849.04,1872.34,call,1890,0.1,0.15,0.05,6269,5468
20140327,20140331,4,1849.04,1872.34,call,1890,0.1,0.15,0.05,6269,5468
20140327,20140331,4,1849.04,1872.34,call,1900,0.05,0.1,0,638,18830
20140327,20140331,4,1849.04,1872.34,call,1900,0.05,0.1,0,638,18830
20140327,20140331,4,1849.04,1872.34,call,1925,0.225,0.45,0,0,8887
20140327,20140331,4,1849.04,1872.34,call,1925,0.225,0.45,0,0,8887
20140328,20140331,3,1857.62,1872.34,put,1750,0.075,0.1,0.05,558,9162
20140328,20140331,3,1857.62,1872.34,put,1750,0.075,0.1,0.05,558,9162
20140328,20140331,3,1857.62,1872.34,put,1775,0.125,0.15,0.1,597,19453
20140328,20140331,3,1857.62,1872.34,put,1775,0.125,0.15,0.1,597,19453
20140328,20140331,3,1857.62,1872.34,put,1780,0.1,0.15,0.05,310,6889
20140328,20140331,3,1857.62,1872.34,put,1780,0.1,0.15,0.05,310,6889
20140328,20140331,3,1857.62,1872.34,put,1790,0.2,0.3,0.1,309,6028
20140328,20140331,3,1857.62,1872.34,put,1790,0.2,0.3,0.1,309,6028
20140328,20140331,3,1857.62,1872.34,put,1800,0.2,0.25,0.15,7544,12656
20140328,20140331,3,1857.62,1872.34,put,1800,0.2,0.25,0.15,7544,12656
20140328,20140331,3,1857.62,1872.34,call,1825,33.4,34.8,32,60,7020
20140328,20140331,3,1857.62,1872.34,put,1825,0.8,0.85,0.75,10334,10628
20140328,20140331,3,1857.62,1872.34,call,1825,33.4,34.8,32,60,7020
20140328,20140331,3,1857.62,1872.34,put,1825,0.8,0.85,0.75,10334,10628
20140328,20140331,3,1857.62,1872.34,call,1850,11.45,12.3,10.6,1679,12202
20140328,20140331,3,1857.62,1872.34,put,1850,3.9,4.3,3.5,4529,13741
20140328,20140331,3,1857.62,1872.34,call,1850,11.45,12.3,10.6,1679,12202
20140328,20140331,3,1857.62,1872.34,put,1850,3.9,4.3,3.5,4529,13741
20140328,20140331,3,1857.62,1872.34,call,1875,0.7,1,0.4,3467,12550
20140328,20140331,3,1857.62,1872.34,call,1875,0.7,1,0.4,3467,12550
20140328,20140331,3,1857.62,1872.34,call,1880,0.425,0.75,0.1,1343,5372
20140328,20140331,3,1857.62,1872.34,call,1880,0.425,0.75,0.1,1343,5372
20140328,20140331,3,1857.62,1872.34,call,1890,0.05,0.1,0,5581,5471
20140328,20140331,3,1857.62,1872.34,call,1890,0.05,0.1,0,5581,5471
20140328,20140331,3,1857.62,1872.34,call,1900,0.025,0.05,0,3668,19104
20140328,20140331,3,1857.62,1872.34,call,1900,0.025,0.05,0,3668,19104
20140328,20140331,3,1857.62,1872.34,call,1925,0.025,0.05,0,1,8887
20140328,20140331,3,1857.62,1872.34,call,1925,0.025,0.05,0,1,8887
20140317,20140404,18,1858.83,1865.09,put,1750,3.9,4.1,3.7,1186,7519
20140317,20140404,18,1858.83,1865.09,put,1750,3.9,4.1,3.7,1186,7519
20140317,20140404,18,1858.83,1865.09,put,1770,5.25,5.5,5,34,8822
20140317,20140404,18,1858.83,1865.09,put,1770,5.25,5.5,5,34,8822
20140317,20140404,18,1858.83,1865.09,put,1820,11.8,12.1,11.5,421,8371
20140317,20140404,18,1858.83,1865.09,put,1820,11.8,12.1,11.5,421,8371
20140317,20140404,18,1858.83,1865.09,put,1850,19.6,20,19.2,38,5890
20140317,20140404,18,1858.83,1865.09,put,1850,19.6,20,19.2,38,5890
20140317,20140404,18,1858.83,1865.09,call,1900,4.4,4.6,4.2,442,12295
20140317,20140404,18,1858.83,1865.09,call,1900,4.4,4.6,4.2,442,12295
20140317,20140404,18,1858.83,1865.09,call,1925,1.2,1.3,1.1,435,6025
20140317,20140404,18,1858.83,1865.09,call,1925,1.2,1.3,1.1,435,6025
20140317,20140404,18,1858.83,1865.09,call,1950,0.3,0.35,0.25,221,7591
20140317,20140404,18,1858.83,1865.09,call,1950,0.3,0.35,0.25,221,7591
20140318,20140404,17,1870.93,1865.09,put,1770,3.35,3.5,3.2,52,8818
20140318,20140404,17,1870.93,1865.09,put,1770,3.35,3.5,3.2,52,8818
20140318,20140404,17,1870.93,1865.09,put,1820,7.7,7.9,7.5,68,8351
20140318,20140404,17,1870.93,1865.09,put,1820,7.7,7.9,7.5,68,8351
20140318,20140404,17,1870.93,1865.09,put,1850,13.65,13.9,13.4,1507,5880
20140318,20140404,17,1870.93,1865.09,put,1850,13.65,13.9,13.4,1507,5880
20140318,20140404,17,1870.93,1865.09,call,1900,6.45,6.6,6.3,929,12520
20140318,20140404,17,1870.93,1865.09,call,1900,6.45,6.6,6.3,929,12520
20140318,20140404,17,1870.93,1865.09,call,1925,1.8,1.9,1.7,184,5998
20140318,20140404,17,1870.93,1865.09,call,1925,1.8,1.9,1.7,184,5998
20140318,20140404,17,1870.93,1865.09,call,1950,0.55,0.65,0.45,82,7757
20140318,20140404,17,1870.93,1865.09,call,1950,0.55,0.65,0.45,82,7757
20140319,20140404,16,1860.77,1865.09,put,1750,2.9,3.2,2.6,189,7034
20140319,20140404,16,1860.77,1865.09,put,1750,2.9,3.2,2.6,189,7034
20140319,20140404,16,1860.77,1865.09,put,1770,3.9,4.2,3.6,201,8867
20140319,20140404,16,1860.77,1865.09,put,1770,3.9,4.2,3.6,201,8867
20140319,20140404,16,1860.77,1865.09,put,1820,9.25,9.7,8.8,1356,8352
20140319,20140404,16,1860.77,1865.09,put,1820,9.25,9.7,8.8,1356,8352
20140319,20140404,16,1860.77,1865.09,put,1850,16.7,17.3,16.1,3496,6531
20140319,20140404,16,1860.77,1865.09,put,1850,16.7,17.3,16.1,3496,6531
20140319,20140404,16,1860.77,1865.09,call,1875,11.5,12,11,7061,5184
20140319,20140404,16,1860.77,1865.09,call,1875,11.5,12,11,7061,5184
20140319,20140404,16,1860.77,1865.09,call,1900,3.85,4.2,3.5,4943,12496
20140319,20140404,16,1860.77,1865.09,call,1900,3.85,4.2,3.5,4943,12496
20140319,20140404,16,1860.77,1865.09,call,1925,1.175,1.4,0.95,15,6053
20140319,20140404,16,1860.77,1865.09,call,1925,1.175,1.4,0.95,15,6053
20140319,20140404,16,1860.77,1865.09,call,1950,0.375,0.45,0.3,334,7837
20140319,20140404,16,1860.77,1865.09,call,1950,0.375,0.45,0.3,334,7837
20140320,20140404,15,1872.01,1865.09,put,1770,2.725,2.9,2.55,30,8959
20140320,20140404,15,1872.01,1865.09,put,1770,2.725,2.9,2.55,30,8959
20140320,20140404,15,1872.01,1865.09,put,1800,4.2,4.4,4,4756,6942
20140320,20140404,15,1872.01,1865.09,put,1800,4.2,4.4,4,4756,6942
20140320,20140404,15,1872.01,1865.09,put,1820,5.95,6.2,5.7,3795,8657
20140320,20140404,15,1872.01,1865.09,put,1820,5.95,6.2,5.7,3795,8657
20140320,20140404,15,1872.01,1865.09,call,1850,33.55,34.4,32.7,3311,5187
20140320,20140404,15,1872.01,1865.09,put,1850,10.8,11.1,10.5,4844,8533
20140320,20140404,15,1872.01,1865.09,call,1850,33.55,34.4,32.7,3311,5187
20140320,20140404,15,1872.01,1865.09,put,1850,10.8,11.1,10.5,4844,8533
20140320,20140404,15,1872.01,1865.09,call,1875,16.65,17,16.3,103,9823
20140320,20140404,15,1872.01,1865.09,call,1875,16.65,17,16.3,103,9823
20140320,20140404,15,1872.01,1865.09,call,1900,5.75,6,5.5,3279,16051
20140320,20140404,15,1872.01,1865.09,call,1900,5.75,6,5.5,3279,16051
20140320,20140404,15,1872.01,1865.09,call,1925,1.425,1.55,1.3,128,6044
20140320,20140404,15,1872.01,1865.09,call,1925,1.425,1.55,1.3,128,6044
20140320,20140404,15,1872.01,1865.09,call,1950,0.375,0.45,0.3,66,7736
20140320,20140404,15,1872.01,1865.09,call,1950,0.375,0.45,0.3,66,7736
20140321,20140404,14,1866.52,1865.09,put,1750,2.325,2.6,2.05,2828,7148
20140321,20140404,14,1866.52,1865.09,put,1750,2.325,2.6,2.05,2828,7148
20140321,20140404,14,1866.52,1865.09,put,1770,3.025,3.3,2.75,599,8954
20140321,20140404,14,1866.52,1865.09,put,1770,3.025,3.3,2.75,599,8954
20140321,20140404,14,1866.52,1865.09,put,1800,4.95,5.2,4.7,13951,8715
20140321,20140404,14,1866.52,1865.09,put,1800,4.95,5.2,4.7,13951,8715
20140321,20140404,14,1866.52,1865.09,put,1820,7.15,7.5,6.8,444,12382
20140321,20140404,14,1866.52,1865.09,put,1820,7.15,7.5,6.8,444,12382
20140321,20140404,14,1866.52,1865.09,call,1850,26.9,27.9,25.9,57,8474
20140321,20140404,14,1866.52,1865.09,put,1850,13.1,13.5,12.7,1428,12122
20140321,20140404,14,1866.52,1865.09,call,1850,26.9,27.9,25.9,57,8474
20140321,20140404,14,1866.52,1865.09,put,1850,13.1,13.5,12.7,1428,12122
20140321,20140404,14,1866.52,1865.09,call,1875,11.7,12.1,11.3,1022,10075
20140321,20140404,14,1866.52,1865.09,call,1875,11.7,12.1,11.3,1022,10075
20140321,20140404,14,1866.52,1865.09,call,1900,3.3,3.6,3,2348,18768
20140321,20140404,14,1866.52,1865.09,call,1900,3.3,3.6,3,2348,18768
20140321,20140404,14,1866.52,1865.09,call,1920,1,1.25,0.75,345,5174
20140321,20140404,14,1866.52,1865.09,call,1920,1,1.25,0.75,345,5174
20140321,20140404,14,1866.52,1865.09,call,1925,0.875,1,0.75,1114,6135
20140321,20140404,14,1866.52,1865.09,call,1925,0.875,1,0.75,1114,6135
20140321,20140404,14,1866.52,1865.09,call,1940,0.325,0.45,0.2,152,6526
20140321,20140404,14,1866.52,1865.09,call,1940,0.325,0.45,0.2,152,6526
20140321,20140404,14,1866.52,1865.09,call,1950,0.2,0.25,0.15,96,7741
20140321,20140404,14,1866.52,1865.09,call,1950,0.2,0.25,0.15,96,7741
20140324,20140404,11,1857.44,1865.09,put,1750,1.825,1.9,1.75,1738,9768
20140324,20140404,11,1857.44,1865.09,put,1750,1.825,1.9,1.75,1738,9768
20140324,20140404,11,1857.44,1865.09,put,1770,2.475,2.6,2.35,371,8865
20140324,20140404,11,1857.44,1865.09,put,1770,2.475,2.6,2.35,371,8865
20140324,20140404,11,1857.44,1865.09,put,1800,4.55,4.8,4.3,3283,18334
20140324,20140404,11,1857.44,1865.09,put,1800,4.55,4.8,4.3,3283,18334
20140324,20140404,11,1857.44,1865.09,put,1820,7.05,7.4,6.7,1856,12402
20140324,20140404,11,1857.44,1865.09,put,1820,7.05,7.4,6.7,1856,12402
20140324,20140404,11,1857.44,1865.09,put,1825,8,8.4,7.6,5610,14389
20140324,20140404,11,1857.44,1865.09,put,1825,8,8.4,7.6,5610,14389
20140324,20140404,11,1857.44,1865.09,call,1850,20.85,21.6,20.1,70,8474
20140324,20140404,11,1857.44,1865.09,put,1850,14.5,15,14,733,13410
20140324,20140404,11,1857.44,1865.09,call,1850,20.85,21.6,20.1,70,8474
20140324,20140404,11,1857.44,1865.09,put,1850,14.5,15,14,733,13410
20140324,20140404,11,1857.44,1865.09,call,1875,7.5,7.8,7.2,917,10592
20140324,20140404,11,1857.44,1865.09,call,1875,7.5,7.8,7.2,917,10592
20140324,20140404,11,1857.44,1865.09,call,1890,3.25,3.5,3,569,5783
20140324,20140404,11,1857.44,1865.09,call,1890,3.25,3.5,3,569,5783
20140324,20140404,11,1857.44,1865.09,call,1900,1.7,1.85,1.55,1763,19327
20140324,20140404,11,1857.44,1865.09,call,1900,1.7,1.85,1.55,1763,19327
20140324,20140404,11,1857.44,1865.09,call,1905,1.225,1.35,1.1,3456,5115
20140324,20140404,11,1857.44,1865.09,call,1905,1.225,1.35,1.1,3456,5115
20140324,20140404,11,1857.44,1865.09,call,1920,0.45,0.5,0.4,213,5302
20140324,20140404,11,1857.44,1865.09,call,1920,0.45,0.5,0.4,213,5302
20140324,20140404,11,1857.44,1865.09,call,1925,0.35,0.4,0.3,714,6781
20140324,20140404,11,1857.44,1865.09,call,1925,0.35,0.4,0.3,714,6781
20140324,20140404,11,1857.44,1865.09,call,1940,0.2,0.25,0.15,12,6607
20140324,20140404,11,1857.44,1865.09,call,1940,0.2,0.25,0.15,12,6607
20140324,20140404,11,1857.44,1865.09,call,1950,0.125,0.15,0.1,275,7760
20140324,20140404,11,1857.44,1865.09,call,1950,0.125,0.15,0.1,275,7760
20140325,20140404,10,1865.62,1865.09,put,1750,0.9,1,0.8,484,10602
20140325,20140404,10,1865.62,1865.09,put,1750,0.9,1,0.8,484,10602
20140325,20140404,10,1865.62,1865.09,put,1770,1.25,1.3,1.2,7439,8925
20140325,20140404,10,1865.62,1865.09,put,1770,1.25,1.3,1.2,7439,8925
20140325,20140404,10,1865.62,1865.09,put,1775,1.45,1.55,1.35,473,14165
20140325,20140404,10,1865.62,1865.09,put,1775,1.45,1.55,1.35,473,14165
20140325,20140404,10,1865.62,1865.09,put,1800,2.5,2.6,2.4,2689,18125
20140325,20140404,10,1865.62,1865.09,put,1800,2.5,2.6,2.4,2689,18125
20140325,20140404,10,1865.62,1865.09,put,1820,4.2,4.4,4,1204,12531
20140325,20140404,10,1865.62,1865.09,put,1820,4.2,4.4,4,1204,12531
20140325,20140404,10,1865.62,1865.09,put,1825,4.75,5,4.5,1672,17396
20140325,20140404,10,1865.62,1865.09,put,1825,4.75,5,4.5,1672,17396
20140325,20140404,10,1865.62,1865.09,put,1840,7.15,7.4,6.9,780,5278
20140325,20140404,10,1865.62,1865.09,put,1840,7.15,7.4,6.9,780,5278
20140325,20140404,10,1865.62,1865.09,call,1850,25.6,26.1,25.1,0,8475
20140325,20140404,10,1865.62,1865.09,put,1850,9.4,9.7,9.1,254,13832
20140325,20140404,10,1865.62,1865.09,call,1850,25.6,26.1,25.1,0,8475
20140325,20140404,10,1865.62,1865.09,put,1850,9.4,9.7,9.1,254,13832
20140325,20140404,10,1865.62,1865.09,call,1875,10,10.3,9.7,412,10952
20140325,20140404,10,1865.62,1865.09,call,1875,10,10.3,9.7,412,10952
20140325,20140404,10,1865.62,1865.09,call,1890,4.3,4.5,4.1,192,6087
20140325,20140404,10,1865.62,1865.09,call,1890,4.3,4.5,4.1,192,6087
20140325,20140404,10,1865.62,1865.09,call,1900,2.15,2.3,2,10083,20473
20140325,20140404,10,1865.62,1865.09,call,1900,2.15,2.3,2,10083,20473
20140325,20140404,10,1865.62,1865.09,call,1920,0.525,0.6,0.45,547,5282
20140325,20140404,10,1865.62,1865.09,call,1920,0.525,0.6,0.45,547,5282
20140325,20140404,10,1865.62,1865.09,call,1925,0.375,0.45,0.3,875,6758
20140325,20140404,10,1865.62,1865.09,call,1925,0.375,0.45,0.3,875,6758
20140325,20140404,10,1865.62,1865.09,call,1940,0.2,0.25,0.15,12,6606
20140325,20140404,10,1865.62,1865.09,call,1940,0.2,0.25,0.15,12,6606
20140325,20140404,10,1865.62,1865.09,call,1950,0.125,0.15,0.1,7948,7884
20140325,20140404,10,1865.62,1865.09,call,1950,0.125,0.15,0.1,7948,7884
20140326,20140404,9,1852.56,1865.09,put,1750,1.425,1.55,1.3,1633,10952
20140326,20140404,9,1852.56,1865.09,put,1750,1.425,1.55,1.3,1633,10952
20140326,20140404,9,1852.56,1865.09,put,1770,2.125,2.25,2,292,7357
20140326,20140404,9,1852.56,1865.09,put,1770,2.125,2.25,2,292,7357
20140326,20140404,9,1852.56,1865.09,put,1775,2.375,2.5,2.25,427,14389
20140326,20140404,9,1852.56,1865.09,put,1775,2.375,2.5,2.25,427,14389
20140326,20140404,9,1852.56,1865.09,put,1800,4.4,4.6,4.2,5260,18519
20140326,20140404,9,1852.56,1865.09,put,1800,4.4,4.6,4.2,5260,18519
20140326,20140404,9,1852.56,1865.09,put,1820,7.3,7.5,7.1,1787,12260
20140326,20140404,9,1852.56,1865.09,put,1820,7.3,7.5,7.1,1787,12260
20140326,20140404,9,1852.56,1865.09,put,1825,8.3,8.6,8,1148,17574
20140326,20140404,9,1852.56,1865.09,put,1825,8.3,8.6,8,1148,17574
20140326,20140404,9,1852.56,1865.09,put,1840,12.4,12.7,12.1,4133,5741
20140326,20140404,9,1852.56,1865.09,put,1840,12.4,12.7,12.1,4133,5741
20140326,20140404,9,1852.56,1865.09,call,1850,15.35,15.8,14.9,5262,8475
20140326,20140404,9,1852.56,1865.09,put,1850,16.05,16.5,15.6,6275,13854
20140326,20140404,9,1852.56,1865.09,call,1850,15.35,15.8,14.9,5262,8475
20140326,20140404,9,1852.56,1865.09,put,1850,16.05,16.5,15.6,6275,13854
20140326,20140404,9,1852.56,1865.09,call,1875,4.7,4.9,4.5,1150,10995
20140326,20140404,9,1852.56,1865.09,call,1875,4.7,4.9,4.5,1150,10995
20140326,20140404,9,1852.56,1865.09,call,1890,1.8,1.95,1.65,841,6256
20140326,20140404,9,1852.56,1865.09,call,1890,1.8,1.95,1.65,841,6256
20140326,20140404,9,1852.56,1865.09,call,1900,0.85,0.9,0.8,1878,20666
20140326,20140404,9,1852.56,1865.09,call,1900,0.85,0.9,0.8,1878,20666
20140326,20140404,9,1852.56,1865.09,call,1920,0.25,0.3,0.2,613,5561
20140326,20140404,9,1852.56,1865.09,call,1920,0.25,0.3,0.2,613,5561
20140326,20140404,9,1852.56,1865.09,call,1925,0.225,0.25,0.2,180,6670
20140326,20140404,9,1852.56,1865.09,call,1925,0.225,0.25,0.2,180,6670
20140326,20140404,9,1852.56,1865.09,call,1940,0.15,0.2,0.1,78,6616
20140326,20140404,9,1852.56,1865.09,call,1940,0.15,0.2,0.1,78,6616
20140326,20140404,9,1852.56,1865.09,call,1950,0.075,0.1,0.05,883,7274
20140326,20140404,9,1852.56,1865.09,call,1950,0.075,0.1,0.05,883,7274
20140327,20140404,8,1849.04,1865.09,put,1750,1.1,1.2,1,2529,11604
20140327,20140404,8,1849.04,1865.09,put,1750,1.1,1.2,1,2529,11604
20140327,20140404,8,1849.04,1865.09,put,1770,1.725,1.85,1.6,786,7470
20140327,20140404,8,1849.04,1865.09,put,1770,1.725,1.85,1.6,786,7470
20140327,20140404,8,1849.04,1865.09,put,1775,1.925,2,1.85,753,14575
20140327,20140404,8,1849.04,1865.09,put,1775,1.925,2,1.85,753,14575
20140327,20140404,8,1849.04,1865.09,put,1780,2.175,2.25,2.1,1273,5204
20140327,20140404,8,1849.04,1865.09,put,1780,2.175,2.25,2.1,1273,5204
20140327,20140404,8,1849.04,1865.09,put,1800,3.9,4.1,3.7,3841,20113
20140327,20140404,8,1849.04,1865.09,put,1800,3.9,4.1,3.7,3841,20113
20140327,20140404,8,1849.04,1865.09,put,1820,6.9,7.1,6.7,701,12193
20140327,20140404,8,1849.04,1865.09,put,1820,6.9,7.1,6.7,701,12193
20140327,20140404,8,1849.04,1865.09,put,1825,7.9,8.1,7.7,2170,18470
20140327,20140404,8,1849.04,1865.09,put,1825,7.9,8.1,7.7,2170,18470
20140327,20140404,8,1849.04,1865.09,put,1840,12.2,12.5,11.9,8059,8924
20140327,20140404,8,1849.04,1865.09,put,1840,12.2,12.5,11.9,8059,8924
20140327,20140404,8,1849.04,1865.09,call,1850,13.4,13.8,13,2437,13485
20140327,20140404,8,1849.04,1865.09,put,1850,16.2,16.7,15.7,2078,17796
20140327,20140404,8,1849.04,1865.09,call,1850,13.4,13.8,13,2437,13485
20140327,20140404,8,1849.04,1865.09,put,1850,16.3,16.8,15.8,2078,17796
20140327,20140404,8,1849.04,1865.09,call,1875,3.35,3.6,3.1,2563,11517
20140327,20140404,8,1849.04,1865.09,call,1875,3.35,3.6,3.1,2563,11517
20140327,20140404,8,1849.04,1865.09,call,1890,1.025,1.1,0.95,1689,6792
20140327,20140404,8,1849.04,1865.09,call,1890,1.025,1.1,0.95,1689,6792
20140327,20140404,8,1849.04,1865.09,call,1900,0.425,0.45,0.4,1447,20334
20140327,20140404,8,1849.04,1865.09,call,1900,0.425,0.45,0.4,1447,20334
20140327,20140404,8,1849.04,1865.09,call,1920,0.15,0.2,0.1,778,5812
20140327,20140404,8,1849.04,1865.09,call,1920,0.15,0.2,0.1,778,5812
20140327,20140404,8,1849.04,1865.09,call,1925,0.125,0.15,0.1,775,6778
20140327,20140404,8,1849.04,1865.09,call,1925,0.125,0.15,0.1,775,6778
20140327,20140404,8,1849.04,1865.09,call,1940,0.075,0.1,0.05,73,6686
20140327,20140404,8,1849.04,1865.09,call,1940,0.075,0.1,0.05,73,6686
20140327,20140404,8,1849.04,1865.09,call,1950,0.05,0.1,0,104,8064
20140327,20140404,8,1849.04,1865.09,call,1950,0.05,0.1,0,104,8064
20140328,20140404,7,1857.62,1865.09,put,1750,0.675,0.75,0.6,8183,12820
20140328,20140404,7,1857.62,1865.09,put,1750,0.675,0.75,0.6,8183,12820
20140328,20140404,7,1857.62,1865.09,put,1770,0.975,1.05,0.9,1312,8000
20140328,20140404,7,1857.62,1865.09,put,1770,0.975,1.05,0.9,1312,8000
20140328,20140404,7,1857.62,1865.09,put,1775,1.125,1.2,1.05,8487,14760
20140328,20140404,7,1857.62,1865.09,put,1775,1.125,1.2,1.05,8487,14760
20140328,20140404,7,1857.62,1865.09,put,1780,1.25,1.3,1.2,1307,5831
20140328,20140404,7,1857.62,1865.09,put,1780,1.25,1.3,1.2,1307,5831
20140328,20140404,7,1857.62,1865.09,put,1800,2.225,2.3,2.15,5683,20118
20140328,20140404,7,1857.62,1865.09,put,1800,2.225,2.3,2.15,5683,20118
20140328,20140404,7,1857.62,1865.09,put,1815,3.65,3.8,3.5,2209,5313
20140328,20140404,7,1857.62,1865.09,put,1815,3.65,3.8,3.5,2209,5313
20140328,20140404,7,1857.62,1865.09,put,1820,4.2,4.4,4,8139,12187
20140328,20140404,7,1857.62,1865.09,put,1820,4.2,4.4,4,8139,12187
20140328,20140404,7,1857.62,1865.09,put,1825,4.95,5.2,4.7,4293,19989
20140328,20140404,7,1857.62,1865.09,put,1825,4.95,5.2,4.7,4293,19989
20140328,20140404,7,1857.62,1865.09,put,1840,7.85,8.1,7.6,2451,12659
20140328,20140404,7,1857.62,1865.09,put,1840,7.85,8.1,7.6,2451,12659
20140328,20140404,7,1857.62,1865.09,call,1850,17.95,18.8,17.1,901,11752
20140328,20140404,7,1857.62,1865.09,put,1850,10.6,11,10.2,3766,14657
20140328,20140404,7,1857.62,1865.09,call,1850,17.95,18.8,17.1,901,11752
20140328,20140404,7,1857.62,1865.09,put,1850,10.6,11,10.2,3766,14657
20140328,20140404,7,1857.62,1865.09,call,1875,4.9,5.2,4.6,539,12227
20140328,20140404,7,1857.62,1865.09,call,1875,4.9,5.2,4.6,539,12227
20140328,20140404,7,1857.62,1865.09,call,1890,1.425,1.65,1.2,3098,6335
20140328,20140404,7,1857.62,1865.09,call,1890,1.425,1.65,1.2,3098,6335
20140328,20140404,7,1857.62,1865.09,call,1900,0.6,0.7,0.5,5365,19969
20140328,20140404,7,1857.62,1865.09,call,1900,0.6,0.7,0.5,5365,19969
20140328,20140404,7,1857.62,1865.09,call,1905,0.375,0.4,0.35,4747,5701
20140328,20140404,7,1857.62,1865.09,call,1905,0.375,0.4,0.35,4747,5701
20140328,20140404,7,1857.62,1865.09,call,1920,0.075,0.1,0.05,1536,5834
20140328,20140404,7,1857.62,1865.09,call,1920,0.075,0.1,0.05,1536,5834
20140328,20140404,7,1857.62,1865.09,call,1925,0.075,0.1,0.05,3682,7218
20140328,20140404,7,1857.62,1865.09,call,1925,0.075,0.1,0.05,3682,7218
20140328,20140404,7,1857.62,1865.09,call,1940,0.075,0.1,0.05,272,6698
20140328,20140404,7,1857.62,1865.09,call,1940,0.075,0.1,0.05,272,6698
20140328,20140404,7,1857.62,1865.09,call,1950,0.075,0.1,0.05,178,8078
20140328,20140404,7,1857.62,1865.09,call,1950,0.075,0.1,0.05,178,8078
20140331,20140404,4,1872.34,1865.09,put,1770,0.275,0.3,0.25,1054,8663
20140331,20140404,4,1872.34,1865.09,put,1770,0.275,0.3,0.25,1054,8663
20140331,20140404,4,1872.34,1865.09,put,1775,0.35,0.4,0.3,6047,20905
20140331,20140404,4,1872.34,1865.09,put,1775,0.35,0.4,0.3,6047,20905
20140331,20140404,4,1872.34,1865.09,put,1780,0.375,0.45,0.3,3044,6641
20140331,20140404,4,1872.34,1865.09,put,1780,0.375,0.45,0.3,3044,6641
20140331,20140404,4,1872.34,1865.09,put,1790,0.525,0.6,0.45,1897,5629
20140331,20140404,4,1872.34,1865.09,put,1790,0.525,0.6,0.45,1897,5629
20140331,20140404,4,1872.34,1865.09,put,1800,0.65,0.7,0.6,7980,24745
20140331,20140404,4,1872.34,1865.09,put,1800,0.65,0.7,0.6,7980,24745
20140331,20140404,4,1872.34,1865.09,put,1810,0.95,1.05,0.85,2885,6883
20140331,20140404,4,1872.34,1865.09,put,1810,0.95,1.05,0.85,2885,6883
20140331,20140404,4,1872.34,1865.09,put,1815,1.15,1.25,1.05,9615,6594
20140331,20140404,4,1872.34,1865.09,put,1815,1.15,1.25,1.05,9615,6594
20140331,20140404,4,1872.34,1865.09,put,1820,1.375,1.5,1.25,3352,14708
20140331,20140404,4,1872.34,1865.09,put,1820,1.375,1.5,1.25,3352,14708
20140331,20140404,4,1872.34,1865.09,put,1825,1.675,1.8,1.55,5334,21010
20140331,20140404,4,1872.34,1865.09,put,1825,1.675,1.8,1.55,5334,21010
20140331,20140404,4,1872.34,1865.09,put,1840,3.025,3.2,2.85,1831,12123
20140331,20140404,4,1872.34,1865.09,put,1840,3.025,3.2,2.85,1831,12123
20140331,20140404,4,1872.34,1865.09,put,1845,3.7,3.9,3.5,1886,5199
20140331,20140404,4,1872.34,1865.09,put,1845,3.7,3.9,3.5,1886,5199
20140331,20140404,4,1872.34,1865.09,call,1850,24.65,25.9,23.4,84,11210
20140331,20140404,4,1872.34,1865.09,put,1850,4.6,4.8,4.4,1398,15297
20140331,20140404,4,1872.34,1865.09,call,1850,24.65,25.9,23.4,84,11210
20140331,20140404,4,1872.34,1865.09,put,1850,4.6,4.8,4.4,1398,15297
20140331,20140404,4,1872.34,1865.09,call,1875,7.55,7.9,7.2,2365,12246
20140331,20140404,4,1872.34,1865.09,call,1875,7.55,7.9,7.2,2365,12246
20140331,20140404,4,1872.34,1865.09,call,1880,5.4,5.6,5.2,1624,5383
20140331,20140404,4,1872.34,1865.09,call,1880,5.4,5.6,5.2,1624,5383
20140331,20140404,4,1872.34,1865.09,call,1890,2.325,2.45,2.2,4405,7711
20140331,20140404,4,1872.34,1865.09,call,1890,2.325,2.45,2.2,4405,7711
20140331,20140404,4,1872.34,1865.09,call,1895,1.425,1.55,1.3,5116,6190
20140331,20140404,4,1872.34,1865.09,call,1895,1.425,1.55,1.3,5116,6190
20140331,20140404,4,1872.34,1865.09,call,1900,0.9,0.95,0.85,10024,22151
20140331,20140404,4,1872.34,1865.09,call,1900,0.9,0.95,0.85,10024,22151
20140331,20140404,4,1872.34,1865.09,call,1905,0.475,0.55,0.4,5404,8473
20140331,20140404,4,1872.34,1865.09,call,1905,0.475,0.55,0.4,5404,8473
20140331,20140404,4,1872.34,1865.09,call,1910,0.3,0.35,0.25,5233,6051
20140331,20140404,4,1872.34,1865.09,call,1910,0.3,0.35,0.25,5233,6051
20140331,20140404,4,1872.34,1865.09,call,1920,0.15,0.2,0.1,1053,6320
20140331,20140404,4,1872.34,1865.09,call,1920,0.15,0.2,0.1,1053,6320
20140331,20140404,4,1872.34,1865.09,call,1925,0.125,0.15,0.1,1805,9782
20140331,20140404,4,1872.34,1865.09,call,1925,0.125,0.15,0.1,1805,9782
20140331,20140404,4,1872.34,1865.09,call,1940,0.075,0.1,0.05,1629,6758
20140331,20140404,4,1872.34,1865.09,call,1940,0.075,0.1,0.05,1629,6758
20140331,20140404,4,1872.34,1865.09,call,1950,0.075,0.1,0.05,140,8123
20140331,20140404,4,1872.34,1865.09,call,1950,0.075,0.1,0.05,140,8123
20140401,20140404,3,1885.52,1865.09,put,1770,0.125,0.15,0.1,219,8923
20140401,20140404,3,1885.52,1865.09,put,1770,0.125,0.15,0.1,219,8923
20140401,20140404,3,1885.52,1865.09,put,1775,0.125,0.15,0.1,1275,24780
20140401,20140404,3,1885.52,1865.09,put,1775,0.125,0.15,0.1,1275,24780
20140401,20140404,3,1885.52,1865.09,put,1780,0.175,0.2,0.15,1474,5718
20140401,20140404,3,1885.52,1865.09,put,1780,0.175,0.2,0.15,1474,5718
20140401,20140404,3,1885.52,1865.09,put,1790,0.15,0.2,0.1,255,6694
20140401,20140404,3,1885.52,1865.09,put,1790,0.15,0.2,0.1,255,6694
20140401,20140404,3,1885.52,1865.09,put,1800,0.225,0.25,0.2,1356,26149
20140401,20140404,3,1885.52,1865.09,put,1800,0.225,0.25,0.2,1356,26149
20140401,20140404,3,1885.52,1865.09,put,1805,0.2,0.25,0.15,851,6767
20140401,20140404,3,1885.52,1865.09,put,1805,0.2,0.25,0.15,851,6767
20140401,20140404,3,1885.52,1865.09,put,1810,0.25,0.3,0.2,2542,7831
20140401,20140404,3,1885.52,1865.09,put,1810,0.25,0.3,0.2,2542,7831
20140401,20140404,3,1885.52,1865.09,put,1815,0.275,0.3,0.25,1234,12405
20140401,20140404,3,1885.52,1865.09,put,1815,0.275,0.3,0.25,1234,12405
20140401,20140404,3,1885.52,1865.09,put,1820,0.35,0.4,0.3,1563,14945
20140401,20140404,3,1885.52,1865.09,put,1820,0.35,0.4,0.3,1563,14945
20140401,20140404,3,1885.52,1865.09,put,1825,0.325,0.35,0.3,2190,23317
20140401,20140404,3,1885.52,1865.09,put,1825,0.325,0.35,0.3,2190,23317
20140401,20140404,3,1885.52,1865.09,put,1840,0.7,0.8,0.6,6628,12721
20140401,20140404,3,1885.52,1865.09,put,1840,0.7,0.8,0.6,6628,12721
20140401,20140404,3,1885.52,1865.09,put,1845,0.925,1.05,0.8,3416,5545
20140401,20140404,3,1885.52,1865.09,put,1845,0.925,1.05,0.8,3416,5545
20140401,20140404,3,1885.52,1865.09,call,1850,36,37.4,34.6,2672,11711
20140401,20140404,3,1885.52,1865.09,put,1850,1.175,1.25,1.1,7170,16188
20140401,20140404,3,1885.52,1865.09,call,1850,36,37.4,34.6,2672,11711
20140401,20140404,3,1885.52,1865.09,put,1850,1.175,1.25,1.1,7170,16188
20140401,20140404,3,1885.52,1865.09,call,1875,14.75,15.5,14,2295,12604
20140401,20140404,3,1885.52,1865.09,call,1875,14.75,15.5,14,2295,12604
20140401,20140404,3,1885.52,1865.09,call,1880,11.3,11.6,11,3463,5492
20140401,20140404,3,1885.52,1865.09,call,1880,11.3,11.6,11,3463,5492
20140401,20140404,3,1885.52,1865.09,call,1890,5.55,5.8,5.3,2741,10042
20140401,20140404,3,1885.52,1865.09,call,1890,5.55,5.8,5.3,2741,10042
20140401,20140404,3,1885.52,1865.09,call,1895,3.55,3.8,3.3,4024,7533
20140401,20140404,3,1885.52,1865.09,call,1895,3.55,3.8,3.3,4024,7533
20140401,20140404,3,1885.52,1865.09,call,1900,2.275,2.3,2.25,7045,25608
20140401,20140404,3,1885.52,1865.09,call,1900,2.275,2.3,2.25,7045,25608
20140401,20140404,3,1885.52,1865.09,call,1905,1.2,1.35,1.05,5650,9512
20140401,20140404,3,1885.52,1865.09,call,1905,1.2,1.35,1.05,5650,9512
20140401,20140404,3,1885.52,1865.09,call,1910,0.675,0.75,0.6,4328,8482
20140401,20140404,3,1885.52,1865.09,call,1910,0.675,0.75,0.6,4328,8482
20140401,20140404,3,1885.52,1865.09,call,1915,0.35,0.4,0.3,7256,5452
20140401,20140404,3,1885.52,1865.09,call,1915,0.35,0.4,0.3,7256,5452
20140401,20140404,3,1885.52,1865.09,call,1920,0.225,0.25,0.2,1240,6862
20140401,20140404,3,1885.52,1865.09,call,1920,0.225,0.25,0.2,1240,6862
20140401,20140404,3,1885.52,1865.09,call,1925,0.175,0.25,0.1,1125,9825
20140401,20140404,3,1885.52,1865.09,call,1925,0.175,0.25,0.1,1125,9825
20140401,20140404,3,1885.52,1865.09,call,1940,0.075,0.1,0.05,347,7228
20140401,20140404,3,1885.52,1865.09,call,1940,0.075,0.1,0.05,347,7228
20140401,20140404,3,1885.52,1865.09,call,1950,0.075,0.1,0.05,39,8123
20140401,20140404,3,1885.52,1865.09,call,1950,0.075,0.1,0.05,39,8123
20140402,20140404,2,1890.9,1865.09,put,1775,0.075,0.1,0.05,3966,23904
20140402,20140404,2,1890.9,1865.09,put,1775,0.075,0.1,0.05,3966,23904
20140402,20140404,2,1890.9,1865.09,put,1780,0.075,0.1,0.05,295,5117
20140402,20140404,2,1890.9,1865.09,put,1780,0.075,0.1,0.05,295,5117
20140402,20140404,2,1890.9,1865.09,put,1790,0.075,0.1,0.05,441,6603
20140402,20140404,2,1890.9,1865.09,put,1790,0.075,0.1,0.05,441,6603
20140402,20140404,2,1890.9,1865.09,put,1800,0.125,0.15,0.1,3597,26613
20140402,20140404,2,1890.9,1865.09,put,1800,0.125,0.15,0.1,3597,26613
20140402,20140404,2,1890.9,1865.09,put,1805,0.1,0.15,0.05,500,7184
20140402,20140404,2,1890.9,1865.09,put,1805,0.1,0.15,0.05,500,7184
20140402,20140404,2,1890.9,1865.09,put,1810,0.1,0.15,0.05,603,8184
20140402,20140404,2,1890.9,1865.09,put,1810,0.1,0.15,0.05,603,8184
20140402,20140404,2,1890.9,1865.09,put,1815,0.1,0.15,0.05,917,12613
20140402,20140404,2,1890.9,1865.09,put,1815,0.1,0.15,0.05,917,12613
20140402,20140404,2,1890.9,1865.09,put,1820,0.125,0.15,0.1,1716,14662
20140402,20140404,2,1890.9,1865.09,put,1820,0.125,0.15,0.1,1716,14662
20140402,20140404,2,1890.9,1865.09,put,1825,0.15,0.2,0.1,2809,23554
20140402,20140404,2,1890.9,1865.09,put,1825,0.15,0.2,0.1,2809,23554
20140402,20140404,2,1890.9,1865.09,put,1830,0.2,0.25,0.15,2316,6206
20140402,20140404,2,1890.9,1865.09,put,1830,0.2,0.25,0.15,2316,6206
20140402,20140404,2,1890.9,1865.09,put,1840,0.275,0.35,0.2,4684,14412
20140402,20140404,2,1890.9,1865.09,put,1840,0.275,0.35,0.2,4684,14412
20140402,20140404,2,1890.9,1865.09,put,1845,0.35,0.4,0.3,2000,7968
20140402,20140404,2,1890.9,1865.09,put,1845,0.35,0.4,0.3,2000,7968
20140402,20140404,2,1890.9,1865.09,call,1850,40,41.3,38.7,3587,10023
20140402,20140404,2,1890.9,1865.09,put,1850,0.475,0.55,0.4,10110,14044
20140402,20140404,2,1890.9,1865.09,call,1850,40,41.3,38.7,3587,10023
20140402,20140404,2,1890.9,1865.09,put,1850,0.475,0.55,0.4,10110,14044
20140402,20140404,2,1890.9,1865.09,call,1875,17.35,18.7,16,1362,12503
20140402,20140404,2,1890.9,1865.09,put,1875,2.55,2.7,2.4,2623,5107
20140402,20140404,2,1890.9,1865.09,call,1875,17.35,18.7,16,1362,12503
20140402,20140404,2,1890.9,1865.09,put,1875,2.55,2.7,2.4,2623,5107
20140402,20140404,2,1890.9,1865.09,call,1880,13.6,14.5,12.7,828,6042
20140402,20140404,2,1890.9,1865.09,call,1880,13.6,14.5,12.7,828,6042
20140402,20140404,2,1890.9,1865.09,call,1890,6.8,7.1,6.5,4468,9232
20140402,20140404,2,1890.9,1865.09,call,1890,6.8,7.1,6.5,4468,9232
20140402,20140404,2,1890.9,1865.09,call,1895,4.35,4.6,4.1,7824,9902
20140402,20140404,2,1890.9,1865.09,call,1895,4.35,4.6,4.1,7824,9902
20140402,20140404,2,1890.9,1865.09,call,1900,2.575,2.7,2.45,13274,24519
20140402,20140404,2,1890.9,1865.09,call,1900,2.575,2.7,2.45,13274,24519
20140402,20140404,2,1890.9,1865.09,call,1905,1.425,1.55,1.3,7092,11283
20140402,20140404,2,1890.9,1865.09,call,1905,1.425,1.55,1.3,7092,11283
20140402,20140404,2,1890.9,1865.09,call,1910,0.75,0.85,0.65,9923,10875
20140402,20140404,2,1890.9,1865.09,call,1910,0.75,0.85,0.65,9923,10875
20140402,20140404,2,1890.9,1865.09,call,1915,0.375,0.4,0.35,7466,10274
20140402,20140404,2,1890.9,1865.09,call,1915,0.375,0.4,0.35,7466,10274
20140402,20140404,2,1890.9,1865.09,call,1920,0.2,0.25,0.15,1663,7340
20140402,20140404,2,1890.9,1865.09,call,1920,0.2,0.25,0.15,1663,7340
20140402,20140404,2,1890.9,1865.09,call,1925,0.15,0.2,0.1,1287,9887
20140402,20140404,2,1890.9,1865.09,call,1925,0.15,0.2,0.1,1287,9887
20140402,20140404,2,1890.9,1865.09,call,1940,0.075,0.1,0.05,296,7459
20140402,20140404,2,1890.9,1865.09,call,1940,0.075,0.1,0.05,296,7459
20140402,20140404,2,1890.9,1865.09,call,1950,0.075,0.1,0.05,272,8123
20140402,20140404,2,1890.9,1865.09,call,1950,0.075,0.1,0.05,272,8123
20140324,20140411,18,1857.44,1815.69,put,1790,6.1,6.4,5.8,0,7227
20140324,20140411,18,1857.44,1815.69,put,1790,6.1,6.4,5.8,0,7227
20140324,20140411,18,1857.44,1815.69,call,1910,2,2.15,1.85,637,11066
20140324,20140411,18,1857.44,1815.69,call,1910,2,2.15,1.85,637,11066
20140324,20140411,18,1857.44,1815.69,call,1965,0.175,0.25,0.1,6,7190
20140324,20140411,18,1857.44,1815.69,call,1965,0.175,0.25,0.1,6,7190
20140325,20140411,17,1865.62,1815.69,put,1790,4.05,4.3,3.8,73,7227
20140325,20140411,17,1865.62,1815.69,put,1790,4.05,4.3,3.8,73,7227
20140325,20140411,17,1865.62,1815.69,call,1910,2.5,2.65,2.35,993,10656
20140325,20140411,17,1865.62,1815.69,call,1910,2.5,2.65,2.35,993,10656
20140325,20140411,17,1865.62,1815.69,call,1965,0.2,0.25,0.15,0,7184
20140325,20140411,17,1865.62,1815.69,call,1965,0.2,0.25,0.15,0,7184
20140326,20140411,16,1852.56,1815.69,put,1790,6.3,6.5,6.1,137,7215
20140326,20140411,16,1852.56,1815.69,put,1790,6.3,6.5,6.1,137,7215
20140326,20140411,16,1852.56,1815.69,call,1910,1.4,1.5,1.3,592,10604
20140326,20140411,16,1852.56,1815.69,call,1910,1.4,1.5,1.3,592,10604
20140326,20140411,16,1852.56,1815.69,call,1965,0.175,0.25,0.1,11,7184
20140326,20140411,16,1852.56,1815.69,call,1965,0.175,0.25,0.1,11,7184
20140327,20140411,15,1849.04,1815.69,put,1790,5.95,6.2,5.7,79,7298
20140327,20140411,15,1849.04,1815.69,put,1790,5.95,6.2,5.7,79,7298
20140327,20140411,15,1849.04,1815.69,call,1910,0.875,1,0.75,77,10941
20140327,20140411,15,1849.04,1815.69,call,1910,0.875,1,0.75,77,10941
20140327,20140411,15,1849.04,1815.69,call,1965,0.05,0.1,0,0,7193
20140327,20140411,15,1849.04,1815.69,call,1965,0.05,0.1,0,0,7193
20140328,20140411,14,1857.62,1815.69,put,1790,4.15,4.3,4,7117,7351
20140328,20140411,14,1857.62,1815.69,put,1790,4.15,4.3,4,7117,7351
20140328,20140411,14,1857.62,1815.69,call,1845,25.5,26.3,24.7,33,6877
20140328,20140411,14,1857.62,1815.69,call,1845,25.5,26.3,24.7,33,6877
20140328,20140411,14,1857.62,1815.69,call,1865,13.3,13.7,12.9,61,5085
20140328,20140411,14,1857.62,1815.69,call,1865,13.3,13.7,12.9,61,5085
20140328,20140411,14,1857.62,1815.69,call,1910,1.1,1.25,0.95,7332,10955
20140328,20140411,14,1857.62,1815.69,call,1910,1.1,1.25,0.95,7332,10955
20140328,20140411,14,1857.62,1815.69,call,1965,0.1,0.15,0.05,7014,7193
20140328,20140411,14,1857.62,1815.69,call,1965,0.1,0.15,0.05,7014,7193
20140331,20140411,11,1872.34,1815.69,put,1800,2.475,2.6,2.35,482,5103
20140331,20140411,11,1872.34,1815.69,put,1800,2.475,2.6,2.35,482,5103
20140331,20140411,11,1872.34,1815.69,call,1845,32.35,33.6,31.1,1,6888
20140331,20140411,11,1872.34,1815.69,call,1845,32.35,33.6,31.1,1,6888
20140331,20140411,11,1872.34,1815.69,call,1865,17.9,18.4,17.4,17,5075
20140331,20140411,11,1872.34,1815.69,call,1865,17.9,18.4,17.4,17,5075
20140331,20140411,11,1872.34,1815.69,call,1875,12.1,12.5,11.7,772,5089
20140331,20140411,11,1872.34,1815.69,call,1875,12.1,12.5,11.7,772,5089
20140331,20140411,11,1872.34,1815.69,call,1910,1.5,1.6,1.4,1526,8087
20140331,20140411,11,1872.34,1815.69,call,1910,1.5,1.6,1.4,1526,8087
20140401,20140411,10,1885.52,1815.69,put,1790,0.825,0.9,0.75,126,5225
20140401,20140411,10,1885.52,1815.69,put,1790,0.825,0.9,0.75,126,5225
20140401,20140411,10,1885.52,1815.69,put,1800,1.05,1.15,0.95,1092,5237
20140401,20140411,10,1885.52,1815.69,put,1800,1.05,1.15,0.95,1092,5237
20140401,20140411,10,1885.52,1815.69,call,1845,42.65,44,41.3,4,6888
20140401,20140411,10,1885.52,1815.69,call,1845,42.65,44,41.3,4,6888
20140401,20140411,10,1885.52,1815.69,call,1865,26.45,27.3,25.6,13,5062
20140401,20140411,10,1885.52,1815.69,call,1865,26.45,27.3,25.6,13,5062
20140401,20140411,10,1885.52,1815.69,call,1875,19,19.5,18.5,970,5252
20140401,20140411,10,1885.52,1815.69,call,1875,19,19.5,18.5,970,5252
20140401,20140411,10,1885.52,1815.69,call,1910,3.05,3.2,2.9,2760,7877
20140401,20140411,10,1885.52,1815.69,call,1910,3.05,3.2,2.9,2760,7877
20140402,20140411,9,1890.9,1815.69,put,1790,0.575,0.6,0.55,228,5281
20140402,20140411,9,1890.9,1815.69,put,1790,0.575,0.6,0.55,228,5281
20140402,20140411,9,1890.9,1815.69,put,1800,0.725,0.75,0.7,242,5943
20140402,20140411,9,1890.9,1815.69,put,1800,0.725,0.75,0.7,242,5943
20140402,20140411,9,1890.9,1815.69,call,1845,46.5,47.9,45.1,24,6889
20140402,20140411,9,1890.9,1815.69,call,1845,46.5,47.9,45.1,24,6889
20140402,20140411,9,1890.9,1815.69,call,1865,29.6,30.5,28.7,1039,5072
20140402,20140411,9,1890.9,1815.69,call,1865,29.6,30.5,28.7,1039,5072
20140402,20140411,9,1890.9,1815.69,call,1875,21.75,22.3,21.2,1288,5784
20140402,20140411,9,1890.9,1815.69,call,1875,21.75,22.3,21.2,1288,5784
20140402,20140411,9,1890.9,1815.69,call,1880,18.35,18.8,17.9,852,5077
20140402,20140411,9,1890.9,1815.69,call,1880,18.35,18.8,17.9,852,5077
20140402,20140411,9,1890.9,1815.69,call,1885,15.05,15.4,14.7,343,5775
20140402,20140411,9,1890.9,1815.69,call,1885,15.05,15.4,14.7,343,5775
20140402,20140411,9,1890.9,1815.69,call,1900,7.35,7.6,7.1,3856,7433
20140402,20140411,9,1890.9,1815.69,call,1900,7.35,7.6,7.1,3856,7433
20140402,20140411,9,1890.9,1815.69,call,1910,3.95,4.1,3.8,1735,7031
20140402,20140411,9,1890.9,1815.69,call,1910,3.95,4.1,3.8,1735,7031
20140402,20140411,9,1890.9,1815.69,call,1965,0.175,0.2,0.15,129,5085
20140402,20140411,9,1890.9,1815.69,call,1965,0.175,0.2,0.15,129,5085
20140403,20140411,8,1888.77,1815.69,put,1790,0.525,0.6,0.45,864,5315
20140403,20140411,8,1888.77,1815.69,put,1790,0.525,0.6,0.45,864,5315
20140403,20140411,8,1888.77,1815.69,put,1800,0.65,0.7,0.6,3484,5964
20140403,20140411,8,1888.77,1815.69,put,1800,0.65,0.7,0.6,3484,5964
20140403,20140411,8,1888.77,1815.69,call,1845,46.35,47.7,45,6,6892
20140403,20140411,8,1888.77,1815.69,call,1845,46.35,47.7,45,6,6892
20140403,20140411,8,1888.77,1815.69,put,1850,3.025,3.2,2.85,4246,5899
20140403,20140411,8,1888.77,1815.69,put,1850,3.025,3.2,2.85,4246,5899
20140403,20140411,8,1888.77,1815.69,call,1875,21.5,22.3,20.7,1817,5782
20140403,20140411,8,1888.77,1815.69,call,1875,21.5,22.3,20.7,1817,5782
20140403,20140411,8,1888.77,1815.69,call,1885,14.75,15.1,14.4,1030,5781
20140403,20140411,8,1888.77,1815.69,call,1885,14.75,15.1,14.4,1030,5781
20140403,20140411,8,1888.77,1815.69,call,1900,7.25,7.4,7.1,8891,9254
20140403,20140411,8,1888.77,1815.69,call,1900,7.25,7.4,7.1,8891,9254
20140403,20140411,8,1888.77,1815.69,call,1910,4,4.2,3.8,2174,7064
20140403,20140411,8,1888.77,1815.69,call,1910,4,4.2,3.8,2174,7064
20140403,20140411,8,1888.77,1815.69,call,1965,0.125,0.15,0.1,15,5214
20140403,20140411,8,1888.77,1815.69,call,1965,0.125,0.15,0.1,15,5214
20140403,20140411,8,1888.77,1815.69,call,1975,0.075,0.1,0.05,112,7214
20140403,20140411,8,1888.77,1815.69,call,1975,0.075,0.1,0.05,112,7214
20140404,20140411,7,1865.09,1815.69,put,1750,0.4,0.45,0.35,3797,7931
20140404,20140411,7,1865.09,1815.69,put,1750,0.4,0.45,0.35,3797,7931
20140404,20140411,7,1865.09,1815.69,put,1780,0.675,0.75,0.6,4364,5033
20140404,20140411,7,1865.09,1815.69,put,1780,0.675,0.75,0.6,4364,5033
20140404,20140411,7,1865.09,1815.69,put,1790,0.9,1,0.8,1401,5991
20140404,20140411,7,1865.09,1815.69,put,1790,0.9,1,0.8,1401,5991
20140404,20140411,7,1865.09,1815.69,put,1800,1.225,1.35,1.1,5490,9021
20140404,20140411,7,1865.09,1815.69,put,1800,1.225,1.35,1.1,5490,9021
20140404,20140411,7,1865.09,1815.69,put,1830,3.2,3.4,3,4240,8329
20140404,20140411,7,1865.09,1815.69,put,1830,3.2,3.4,3,4240,8329
20140404,20140411,7,1865.09,1815.69,call,1845,27.05,28,26.1,76,6892
20140404,20140411,7,1865.09,1815.69,call,1845,27.05,28,26.1,76,6892
20140404,20140411,7,1865.09,1815.69,call,1850,23.2,24.1,22.3,236,7268
20140404,20140411,7,1865.09,1815.69,put,1850,6.75,7,6.5,19115,8789
20140404,20140411,7,1865.09,1815.69,call,1850,23.2,24.1,22.3,236,7268
20140404,20140411,7,1865.09,1815.69,put,1850,6.75,7,6.5,19115,8789
20140404,20140411,7,1865.09,1815.69,call,1875,7.3,7.6,7,2653,5402
20140404,20140411,7,1865.09,1815.69,call,1875,7.3,7.6,7,2653,5402
20140404,20140411,7,1865.09,1815.69,call,1885,3.65,3.9,3.4,1227,5086
20140404,20140411,7,1865.09,1815.69,call,1885,3.65,3.9,3.4,1227,5086
20140404,20140411,7,1865.09,1815.69,call,1900,1,1.15,0.85,7569,14982
20140404,20140411,7,1865.09,1815.69,call,1900,1,1.15,0.85,7569,14982
20140404,20140411,7,1865.09,1815.69,call,1910,0.35,0.4,0.3,5176,7382
20140404,20140411,7,1865.09,1815.69,call,1910,0.35,0.4,0.3,5176,7382
20140404,20140411,7,1865.09,1815.69,call,1925,0.075,0.1,0.05,6940,5988
20140404,20140411,7,1865.09,1815.69,call,1925,0.075,0.1,0.05,6940,5988
20140404,20140411,7,1865.09,1815.69,call,1965,0.025,0.05,0,827,5214
20140404,20140411,7,1865.09,1815.69,call,1965,0.025,0.05,0,827,5214
20140404,20140411,7,1865.09,1815.69,call,1975,0.025,0.05,0,41,7324
20140404,20140411,7,1865.09,1815.69,call,1975,0.025,0.05,0,41,7324
20140407,20140411,4,1845.04,1815.69,put,1750,0.5,0.55,0.45,7436,11175
20140407,20140411,4,1845.04,1815.69,put,1750,0.5,0.55,0.45,7436,11175
20140407,20140411,4,1845.04,1815.69,put,1775,0.975,1.05,0.9,9245,10570
20140407,20140411,4,1845.04,1815.69,put,1775,0.975,1.05,0.9,9245,10570
20140407,20140411,4,1845.04,1815.69,put,1780,1.2,1.3,1.1,1901,6493
20140407,20140411,4,1845.04,1815.69,put,1780,1.2,1.3,1.1,1901,6493
20140407,20140411,4,1845.04,1815.69,put,1790,1.675,1.8,1.55,4317,6768
20140407,20140411,4,1845.04,1815.69,put,1790,1.675,1.8,1.55,4317,6768
20140407,20140411,4,1845.04,1815.69,put,1800,2.4,2.55,2.25,6734,11192
20140407,20140411,4,1845.04,1815.69,put,1800,2.4,2.55,2.25,6734,11192
20140407,20140411,4,1845.04,1815.69,put,1825,6.1,6.3,5.9,5424,11796
20140407,20140411,4,1845.04,1815.69,put,1825,6.1,6.3,5.9,5424,11796
20140407,20140411,4,1845.04,1815.69,put,1830,7.35,7.6,7.1,4651,8810
20140407,20140411,4,1845.04,1815.69,put,1830,7.35,7.6,7.1,4651,8810
20140407,20140411,4,1845.04,1815.69,put,1840,10.65,10.9,10.4,5427,5962
20140407,20140411,4,1845.04,1815.69,put,1840,10.65,10.9,10.4,5427,5962
20140407,20140411,4,1845.04,1815.69,call,1845,11.95,12.3,11.6,326,6859
20140407,20140411,4,1845.04,1815.69,put,1845,12.65,12.9,12.4,3122,5009
20140407,20140411,4,1845.04,1815.69,call,1845,11.95,12.3,11.6,326,6859
20140407,20140411,4,1845.04,1815.69,put,1845,12.65,12.9,12.4,3122,5009
20140407,20140411,4,1845.04,1815.69,call,1850,9.25,9.5,9,3465,7401
20140407,20140411,4,1845.04,1815.69,put,1850,15.05,15.4,14.7,6320,18200
20140407,20140411,4,1845.04,1815.69,call,1850,9.25,9.5,9,3465,7401
20140407,20140411,4,1845.04,1815.69,put,1850,15.05,15.4,14.7,6320,18200
20140407,20140411,4,1845.04,1815.69,put,1855,17.6,18.8,16.4,8147,9762
20140407,20140411,4,1845.04,1815.69,put,1855,17.6,18.8,16.4,8147,9762
20140407,20140411,4,1845.04,1815.69,put,1860,20.85,22.2,19.5,7158,9394
20140407,20140411,4,1845.04,1815.69,put,1860,20.85,22.2,19.5,7158,9394
20140407,20140411,4,1845.04,1815.69,put,1870,28.2,29.8,26.6,841,6243
20140407,20140411,4,1845.04,1815.69,put,1870,28.2,29.8,26.6,841,6243
20140407,20140411,4,1845.04,1815.69,call,1875,1.625,1.7,1.55,3342,5291
20140407,20140411,4,1845.04,1815.69,call,1875,1.625,1.7,1.55,3342,5291
20140407,20140411,4,1845.04,1815.69,call,1890,0.4,0.45,0.35,3320,6737
20140407,20140411,4,1845.04,1815.69,call,1890,0.4,0.45,0.35,3320,6737
20140407,20140411,4,1845.04,1815.69,call,1900,0.2,0.25,0.15,3362,16949
20140407,20140411,4,1845.04,1815.69,call,1900,0.2,0.25,0.15,3362,16949
20140407,20140411,4,1845.04,1815.69,call,1910,0.125,0.15,0.1,2420,8506
20140407,20140411,4,1845.04,1815.69,call,1910,0.125,0.15,0.1,2420,8506
20140407,20140411,4,1845.04,1815.69,call,1925,0.075,0.1,0.05,864,9758
20140407,20140411,4,1845.04,1815.69,call,1925,0.075,0.1,0.05,864,9758
20140407,20140411,4,1845.04,1815.69,call,1930,0.075,0.1,0.05,1373,5580
20140407,20140411,4,1845.04,1815.69,call,1930,0.075,0.1,0.05,1373,5580
20140407,20140411,4,1845.04,1815.69,call,1965,0.025,0.05,0,0,5198
20140407,20140411,4,1845.04,1815.69,call,1965,0.025,0.05,0,0,5198
20140408,20140411,3,1851.96,1815.69,put,1750,0.2,0.25,0.15,3238,15849
20140408,20140411,3,1851.96,1815.69,put,1750,0.2,0.25,0.15,3238,15849
20140408,20140411,3,1851.96,1815.69,put,1775,0.325,0.35,0.3,1776,15111
20140408,20140411,3,1851.96,1815.69,put,1775,0.325,0.35,0.3,1776,15111
20140408,20140411,3,1851.96,1815.69,put,1780,0.4,0.45,0.35,1097,7201
20140408,20140411,3,1851.96,1815.69,put,1780,0.4,0.45,0.35,1097,7201
20140408,20140411,3,1851.96,1815.69,put,1790,0.575,0.6,0.55,1093,8823
20140408,20140411,3,1851.96,1815.69,put,1790,0.575,0.6,0.55,1093,8823
20140408,20140411,3,1851.96,1815.69,put,1800,0.85,0.95,0.75,5400,12733
20140408,20140411,3,1851.96,1815.69,put,1800,0.85,0.95,0.75,5400,12733
20140408,20140411,3,1851.96,1815.69,put,1825,2.8,2.95,2.65,6375,12070
20140408,20140411,3,1851.96,1815.69,put,1825,2.8,2.95,2.65,6375,12070
20140408,20140411,3,1851.96,1815.69,put,1830,3.6,3.8,3.4,1268,8192
20140408,20140411,3,1851.96,1815.69,put,1830,3.6,3.8,3.4,1268,8192
20140408,20140411,3,1851.96,1815.69,put,1840,5.85,6.1,5.6,8124,5865
20140408,20140411,3,1851.96,1815.69,put,1840,5.85,6.1,5.6,8124,5865
20140408,20140411,3,1851.96,1815.69,call,1845,13.55,14,13.1,2537,6953
20140408,20140411,3,1851.96,1815.69,put,1845,7.45,7.7,7.2,1795,5314
20140408,20140411,3,1851.96,1815.69,call,1845,13.55,14,13.1,2537,6953
20140408,20140411,3,1851.96,1815.69,put,1845,7.45,7.7,7.2,1795,5314
20140408,20140411,3,1851.96,1815.69,call,1850,10.45,10.8,10.1,4310,8175
20140408,20140411,3,1851.96,1815.69,put,1850,9.35,9.7,9,3162,16679
20140408,20140411,3,1851.96,1815.69,call,1850,10.45,10.8,10.1,4310,8175
20140408,20140411,3,1851.96,1815.69,put,1850,9.35,9.7,9,3162,16679
20140408,20140411,3,1851.96,1815.69,put,1855,11.6,12,11.2,2388,5338
20140408,20140411,3,1851.96,1815.69,put,1855,11.6,12,11.2,2388,5338
20140408,20140411,3,1851.96,1815.69,put,1860,14.15,15,13.3,313,5840
20140408,20140411,3,1851.96,1815.69,put,1860,14.15,15,13.3,313,5840
20140408,20140411,3,1851.96,1815.69,call,1865,3.65,3.9,3.4,1480,5022
20140408,20140411,3,1851.96,1815.69,call,1865,3.65,3.9,3.4,1480,5022
20140408,20140411,3,1851.96,1815.69,put,1870,21.3,22.6,20,595,5818
20140408,20140411,3,1851.96,1815.69,put,1870,21.3,22.6,20,595,5818
20140408,20140411,3,1851.96,1815.69,call,1875,1.325,1.45,1.2,2062,5434
20140408,20140411,3,1851.96,1815.69,call,1875,1.325,1.45,1.2,2062,5434
20140408,20140411,3,1851.96,1815.69,call,1880,0.775,0.9,0.65,2698,5054
20140408,20140411,3,1851.96,1815.69,call,1880,0.775,0.9,0.65,2698,5054
20140408,20140411,3,1851.96,1815.69,call,1885,0.5,0.55,0.45,3044,6110
20140408,20140411,3,1851.96,1815.69,call,1885,0.5,0.55,0.45,3044,6110
20140408,20140411,3,1851.96,1815.69,call,1890,0.225,0.3,0.15,2616,7247
20140408,20140411,3,1851.96,1815.69,call,1890,0.225,0.3,0.15,2616,7247
20140408,20140411,3,1851.96,1815.69,call,1895,0.15,0.2,0.1,1678,8266
20140408,20140411,3,1851.96,1815.69,call,1895,0.15,0.2,0.1,1678,8266
20140408,20140411,3,1851.96,1815.69,call,1900,0.125,0.15,0.1,3791,18100
20140408,20140411,3,1851.96,1815.69,call,1900,0.125,0.15,0.1,3791,18100
20140408,20140411,3,1851.96,1815.69,call,1905,0.075,0.1,0.05,539,8601
20140408,20140411,3,1851.96,1815.69,call,1905,0.075,0.1,0.05,539,8601
20140408,20140411,3,1851.96,1815.69,call,1910,0.075,0.1,0.05,346,9649
20140408,20140411,3,1851.96,1815.69,call,1910,0.075,0.1,0.05,346,9649
20140408,20140411,3,1851.96,1815.69,call,1925,0.05,0.1,0,203,9531
20140408,20140411,3,1851.96,1815.69,call,1925,0.05,0.1,0,203,9531
20140408,20140411,3,1851.96,1815.69,call,1930,0.05,0.1,0,333,5705
20140408,20140411,3,1851.96,1815.69,call,1930,0.05,0.1,0,333,5705
20140408,20140411,3,1851.96,1815.69,call,1965,0.025,0.05,0,0,5198
20140408,20140411,3,1851.96,1815.69,call,1965,0.025,0.05,0,0,5198
20140409,20140411,2,1872.18,1815.69,put,1775,0.1,0.15,0.05,5602,15568
20140409,20140411,2,1872.18,1815.69,put,1775,0.1,0.15,0.05,5602,15568
20140409,20140411,2,1872.18,1815.69,put,1780,0.125,0.15,0.1,235,7352
20140409,20140411,2,1872.18,1815.69,put,1780,0.125,0.15,0.1,235,7352
20140409,20140411,2,1872.18,1815.69,put,1790,0.125,0.15,0.1,1538,8850
20140409,20140411,2,1872.18,1815.69,put,1790,0.125,0.15,0.1,1538,8850
20140409,20140411,2,1872.18,1815.69,put,1800,0.175,0.2,0.15,6836,12508
20140409,20140411,2,1872.18,1815.69,put,1800,0.175,0.2,0.15,6836,12508
20140409,20140411,2,1872.18,1815.69,put,1810,0.2,0.25,0.15,6985,5244
20140409,20140411,2,1872.18,1815.69,put,1810,0.2,0.25,0.15,6985,5244
20140409,20140411,2,1872.18,1815.69,put,1825,0.375,0.45,0.3,2876,11064
20140409,20140411,2,1872.18,1815.69,put,1825,0.375,0.45,0.3,2876,11064
20140409,20140411,2,1872.18,1815.69,put,1830,0.4,0.5,0.3,3149,8514
20140409,20140411,2,1872.18,1815.69,put,1830,0.4,0.5,0.3,3149,8514
20140409,20140411,2,1872.18,1815.69,put,1840,0.75,0.85,0.65,7039,8946
20140409,20140411,2,1872.18,1815.69,put,1840,0.725,0.8,0.65,7039,8946
20140409,20140411,2,1872.18,1815.69,call,1845,27.15,28.5,25.8,102,7376
20140409,20140411,2,1872.18,1815.69,put,1845,1.025,1.15,0.9,1919,6059
20140409,20140411,2,1872.18,1815.69,call,1845,26.85,28.1,25.6,102,7376
20140409,20140411,2,1872.18,1815.69,put,1845,1.05,1.15,0.95,1919,6059
20140409,20140411,2,1872.18,1815.69,call,1850,22.5,23.8,21.2,1606,8802
20140409,20140411,2,1872.18,1815.69,put,1850,1.5,1.65,1.35,5392,16243
20140409,20140411,2,1872.18,1815.69,call,1850,22.25,23.5,21,1606,8802
20140409,20140411,2,1872.18,1815.69,put,1850,1.525,1.65,1.4,5392,16243
20140409,20140411,2,1872.18,1815.69,put,1860,3.15,3.4,2.9,2307,5796
20140409,20140411,2,1872.18,1815.69,put,1860,3.2,3.4,3,2307,5796
20140409,20140411,2,1872.18,1815.69,call,1865,10.65,11.6,9.7,1781,5396
20140409,20140411,2,1872.18,1815.69,call,1865,10.65,11.6,9.7,1781,5396
20140409,20140411,2,1872.18,1815.69,put,1870,6.2,6.5,5.9,1414,5764
20140409,20140411,2,1872.18,1815.69,put,1870,6.35,6.6,6.1,1414,5764
20140409,20140411,2,1872.18,1815.69,call,1875,4.7,5,4.4,4030,6352
20140409,20140411,2,1872.18,1815.69,call,1875,4.65,4.9,4.4,4030,6352
20140409,20140411,2,1872.18,1815.69,call,1880,2.85,2.95,2.75,7547,6291
20140409,20140411,2,1872.18,1815.69,call,1880,2.775,2.85,2.7,7547,6291
20140409,20140411,2,1872.18,1815.69,call,1885,1.55,1.65,1.45,8501,7786
20140409,20140411,2,1872.18,1815.69,call,1885,1.5,1.6,1.4,8501,7786
20140409,20140411,2,1872.18,1815.69,call,1890,0.725,0.8,0.65,9458,8189
20140409,20140411,2,1872.18,1815.69,call,1890,0.7,0.75,0.65,9458,8189
20140409,20140411,2,1872.18,1815.69,call,1895,0.425,0.5,0.35,4489,8311
20140409,20140411,2,1872.18,1815.69,call,1895,0.4,0.5,0.3,4489,8311
20140409,20140411,2,1872.18,1815.69,call,1900,0.225,0.3,0.15,1476,17354
20140409,20140411,2,1872.18,1815.69,call,1900,0.225,0.3,0.15,1476,17354
20140409,20140411,2,1872.18,1815.69,call,1905,0.125,0.15,0.1,1030,8563
20140409,20140411,2,1872.18,1815.69,call,1905,0.125,0.15,0.1,1030,8563
20140409,20140411,2,1872.18,1815.69,call,1910,0.125,0.15,0.1,845,9257
20140409,20140411,2,1872.18,1815.69,call,1910,0.125,0.15,0.1,845,9257
20140409,20140411,2,1872.18,1815.69,call,1925,0.075,0.1,0.05,268,9544
20140409,20140411,2,1872.18,1815.69,call,1925,0.075,0.1,0.05,268,9544
20140409,20140411,2,1872.18,1815.69,call,1930,0.075,0.1,0.05,334,5644
20140409,20140411,2,1872.18,1815.69,call,1930,0.075,0.1,0.05,334,5644
20140409,20140411,2,1872.18,1815.69,call,1965,0.025,0.05,0,0,5198
20140409,20140411,2,1872.18,1815.69,call,1965,0.025,0.05,0,0,5198
20140409,20140411,2,1872.18,1815.69,call,1975,0.025,0.05,0,279,7342
20140409,20140411,2,1872.18,1815.69,call,1975,0.025,0.05,0,279,7342
20140407,20140425,18,1845.04,1863.4,put,1750,3.9,4.1,3.7,150,6705
20140407,20140425,18,1845.04,1863.4,put,1750,3.9,4.1,3.7,150,6705
20140407,20140425,18,1845.04,1863.4,put,1760,4.6,4.8,4.4,94,7534
20140407,20140425,18,1845.04,1863.4,put,1760,4.6,4.8,4.4,94,7534
20140407,20140425,18,1845.04,1863.4,put,1775,6.1,6.3,5.9,755,5802
20140407,20140425,18,1845.04,1863.4,put,1775,6.1,6.3,5.9,755,5802
20140407,20140425,18,1845.04,1863.4,put,1785,7.35,7.6,7.1,13,6447
20140407,20140425,18,1845.04,1863.4,put,1785,7.35,7.6,7.1,13,6447
20140407,20140425,18,1845.04,1863.4,put,1820,14.1,14.4,13.8,647,9322
20140407,20140425,18,1845.04,1863.4,put,1820,14.1,14.4,13.8,647,9322
20140407,20140425,18,1845.04,1863.4,call,1875,7.7,7.9,7.5,286,7288
20140407,20140425,18,1845.04,1863.4,call,1875,7.7,7.9,7.5,286,7288
20140407,20140425,18,1845.04,1863.4,call,1900,2.325,2.45,2.2,1593,10261
20140407,20140425,18,1845.04,1863.4,call,1900,2.325,2.45,2.2,1593,10261
20140407,20140425,18,1845.04,1863.4,call,1910,1.35,1.45,1.25,134,6858
20140407,20140425,18,1845.04,1863.4,call,1910,1.35,1.45,1.25,134,6858
20140407,20140425,18,1845.04,1863.4,call,1930,0.475,0.55,0.4,355,8112
20140407,20140425,18,1845.04,1863.4,call,1930,0.475,0.55,0.4,355,8112
20140407,20140425,18,1845.04,1863.4,call,1940,0.3,0.35,0.25,63,6031
20140407,20140425,18,1845.04,1863.4,call,1940,0.3,0.35,0.25,63,6031
20140407,20140425,18,1845.04,1863.4,call,1950,0.225,0.25,0.2,26,6050
20140407,20140425,18,1845.04,1863.4,call,1950,0.225,0.25,0.2,26,6050
20140407,20140425,18,1845.04,1863.4,call,1960,0.175,0.2,0.15,29,7500
20140407,20140425,18,1845.04,1863.4,call,1960,0.175,0.2,0.15,29,7500
20140408,20140425,17,1851.96,1863.4,put,1750,2.65,2.8,2.5,1889,6757
20140408,20140425,17,1851.96,1863.4,put,1750,2.65,2.8,2.5,1889,6757
20140408,20140425,17,1851.96,1863.4,put,1760,3.2,3.4,3,1266,7553
20140408,20140425,17,1851.96,1863.4,put,1760,3.2,3.4,3,1266,7553
20140408,20140425,17,1851.96,1863.4,put,1775,4.3,4.5,4.1,124,6372
20140408,20140425,17,1851.96,1863.4,put,1775,4.3,4.5,4.1,124,6372
20140408,20140425,17,1851.96,1863.4,put,1785,5.3,5.5,5.1,40,6459
20140408,20140425,17,1851.96,1863.4,put,1785,5.3,5.5,5.1,40,6459
20140408,20140425,17,1851.96,1863.4,put,1820,10.75,11,10.5,43,9715
20140408,20140425,17,1851.96,1863.4,put,1820,10.75,11,10.5,43,9715
20140408,20140425,17,1851.96,1863.4,call,1875,8.55,8.8,8.3,561,7289
20140408,20140425,17,1851.96,1863.4,call,1875,8.55,8.8,8.3,561,7289
20140408,20140425,17,1851.96,1863.4,call,1900,2.4,2.55,2.25,7255,11779
20140408,20140425,17,1851.96,1863.4,call,1900,2.4,2.55,2.25,7255,11779
20140408,20140425,17,1851.96,1863.4,call,1910,1.325,1.45,1.2,6054,6938
20140408,20140425,17,1851.96,1863.4,call,1910,1.325,1.45,1.2,6054,6938
20140408,20140425,17,1851.96,1863.4,call,1930,0.375,0.45,0.3,6,8049
20140408,20140425,17,1851.96,1863.4,call,1930,0.375,0.45,0.3,6,8049
20140408,20140425,17,1851.96,1863.4,call,1940,0.225,0.3,0.15,21,6030
20140408,20140425,17,1851.96,1863.4,call,1940,0.225,0.3,0.15,21,6030
20140408,20140425,17,1851.96,1863.4,call,1960,0.15,0.2,0.1,8,7471
20140408,20140425,17,1851.96,1863.4,call,1960,0.15,0.2,0.1,8,7471
20140409,20140425,16,1872.18,1863.4,put,1760,1.375,1.5,1.25,0,8669
20140409,20140425,16,1872.18,1863.4,put,1760,1.4,1.5,1.3,0,8669
20140409,20140425,16,1872.18,1863.4,put,1775,1.825,1.95,1.7,41,6386
20140409,20140425,16,1872.18,1863.4,put,1775,1.825,1.95,1.7,41,6386
20140409,20140425,16,1872.18,1863.4,put,1785,2.225,2.35,2.1,2,6465
20140409,20140425,16,1872.18,1863.4,put,1785,2.225,2.35,2.1,2,6465
20140409,20140425,16,1872.18,1863.4,put,1800,3.15,3.3,3,1074,6377
20140409,20140425,16,1872.18,1863.4,put,1800,3.15,3.3,3,1074,6377
20140409,20140425,16,1872.18,1863.4,put,1820,5,5.2,4.8,1719,9724
20140409,20140425,16,1872.18,1863.4,put,1820,5,5.2,4.8,1719,9724
20140409,20140425,16,1872.18,1863.4,put,1825,5.6,5.8,5.4,96,5594
20140409,20140425,16,1872.18,1863.4,put,1825,5.7,5.9,5.5,96,5594
20140409,20140425,16,1872.18,1863.4,put,1850,10.3,10.5,10.1,1889,5021
20140409,20140425,16,1872.18,1863.4,put,1850,10.4,10.6,10.2,1889,5021
20140409,20140425,16,1872.18,1863.4,call,1875,14.8,15,14.6,1261,7569
20140409,20140425,16,1872.18,1863.4,call,1875,14.7,14.9,14.5,1261,7569
20140409,20140425,16,1872.18,1863.4,call,1900,4.6,4.8,4.4,5799,18560
20140409,20140425,16,1872.18,1863.4,call,1900,4.55,4.7,4.4,5799,18560
20140409,20140425,16,1872.18,1863.4,call,1910,2.5,2.65,2.35,5319,5692
20140409,20140425,16,1872.18,1863.4,call,1910,2.5,2.65,2.35,5319,5692
20140409,20140425,16,1872.18,1863.4,call,1930,0.75,0.85,0.65,92,8060
20140409,20140425,16,1872.18,1863.4,call,1930,0.725,0.8,0.65,92,8060
20140409,20140425,16,1872.18,1863.4,call,1940,0.425,0.5,0.35,54,6047
20140409,20140425,16,1872.18,1863.4,call,1940,0.425,0.5,0.35,54,6047
20140409,20140425,16,1872.18,1863.4,call,1960,0.2,0.25,0.15,702,7470
20140409,20140425,16,1872.18,1863.4,call,1960,0.2,0.25,0.15,702,7470
20140410,20140425,15,1833.08,1863.4,put,1750,4.1,4.3,3.9,148,8286
20140410,20140425,15,1833.08,1863.4,put,1750,4.1,4.3,3.9,148,8286
20140410,20140425,15,1833.08,1863.4,put,1760,4.9,5.1,4.7,7315,8669
20140410,20140425,15,1833.08,1863.4,put,1760,4.9,5.1,4.7,7315,8669
20140410,20140425,15,1833.08,1863.4,put,1775,6.6,6.8,6.4,239,6418
20140410,20140425,15,1833.08,1863.4,put,1775,6.6,6.8,6.4,239,6418
20140410,20140425,15,1833.08,1863.4,put,1785,8.05,8.3,7.8,648,6465
20140410,20140425,15,1833.08,1863.4,put,1785,8.05,8.3,7.8,648,6465
20140410,20140425,15,1833.08,1863.4,put,1800,10.9,11.2,10.6,2647,5874
20140410,20140425,15,1833.08,1863.4,put,1800,10.9,11.2,10.6,2647,5874
20140410,20140425,15,1833.08,1863.4,put,1820,16.25,16.6,15.9,12060,9089
20140410,20140425,15,1833.08,1863.4,put,1820,16.25,16.6,15.9,12060,9089
20140410,20140425,15,1833.08,1863.4,put,1825,17.95,18.3,17.6,4367,5606
20140410,20140425,15,1833.08,1863.4,put,1825,17.95,18.3,17.6,4367,5606
20140410,20140425,15,1833.08,1863.4,put,1850,29.25,30.6,27.9,162,5831
20140410,20140425,15,1833.08,1863.4,put,1850,29.25,30.6,27.9,162,5831
20140410,20140425,15,1833.08,1863.4,call,1875,4,4.2,3.8,259,8337
20140410,20140425,15,1833.08,1863.4,call,1875,4,4.2,3.8,259,8337
20140410,20140425,15,1833.08,1863.4,call,1900,1,1.1,0.9,513,15347
20140410,20140425,15,1833.08,1863.4,call,1900,1,1.1,0.9,513,15347
20140410,20140425,15,1833.08,1863.4,call,1910,0.575,0.65,0.5,318,8851
20140410,20140425,15,1833.08,1863.4,call,1910,0.575,0.65,0.5,318,8851
20140410,20140425,15,1833.08,1863.4,call,1930,0.225,0.3,0.15,7286,8055
20140410,20140425,15,1833.08,1863.4,call,1930,0.225,0.3,0.15,7286,8055
20140410,20140425,15,1833.08,1863.4,call,1940,0.125,0.15,0.1,21,6100
20140410,20140425,15,1833.08,1863.4,call,1940,0.125,0.15,0.1,21,6100
20140410,20140425,15,1833.08,1863.4,call,1950,0.1,0.15,0.05,529,5029
20140410,20140425,15,1833.08,1863.4,call,1950,0.1,0.15,0.05,529,5029
20140411,20140425,14,1815.69,1863.4,put,1700,2.325,2.45,2.2,978,8615
20140411,20140425,14,1815.69,1863.4,put,1700,2.325,2.45,2.2,978,8615
20140411,20140425,14,1815.69,1863.4,put,1750,5.9,6.1,5.7,748,8344
20140411,20140425,14,1815.69,1863.4,put,1750,5.9,6.1,5.7,748,8344
20140411,20140425,14,1815.69,1863.4,put,1775,9.8,10.2,9.4,2113,6322
20140411,20140425,14,1815.69,1863.4,put,1775,9.8,10.2,9.4,2113,6322
20140411,20140425,14,1815.69,1863.4,put,1785,11.8,12.1,11.5,286,6935
20140411,20140425,14,1815.69,1863.4,put,1785,11.8,12.1,11.5,286,6935
20140411,20140425,14,1815.69,1863.4,put,1800,15.8,16.1,15.5,1985,5806
20140411,20140425,14,1815.69,1863.4,put,1800,15.8,16.1,15.5,1985,5806
20140411,20140425,14,1815.69,1863.4,put,1820,23.1,23.5,22.7,2650,9228
20140411,20140425,14,1815.69,1863.4,put,1820,23.1,23.5,22.7,2650,9228
20140411,20140425,14,1815.69,1863.4,put,1825,25.45,26.1,24.8,2467,8568
20140411,20140425,14,1815.69,1863.4,put,1825,25.45,26.1,24.8,2467,8568
20140411,20140425,14,1815.69,1863.4,put,1850,39.8,40.6,39,63,5881
20140411,20140425,14,1815.69,1863.4,put,1850,39.8,40.6,39,63,5881
20140411,20140425,14,1815.69,1863.4,call,1875,2.35,2.5,2.2,1019,8287
20140411,20140425,14,1815.69,1863.4,call,1875,2.35,2.5,2.2,1019,8287
20140411,20140425,14,1815.69,1863.4,call,1900,0.525,0.6,0.45,2636,15274
20140411,20140425,14,1815.69,1863.4,call,1900,0.525,0.6,0.45,2636,15274
20140411,20140425,14,1815.69,1863.4,call,1910,0.35,0.4,0.3,837,8801
20140411,20140425,14,1815.69,1863.4,call,1910,0.35,0.4,0.3,837,8801
20140414,20140425,11,1830.61,1863.4,put,1750,2.55,2.65,2.45,1811,8468
20140414,20140425,11,1830.61,1863.4,put,1750,2.55,2.65,2.45,1811,8468
20140414,20140425,11,1830.61,1863.4,put,1775,4.7,4.9,4.5,424,7937
20140414,20140425,11,1830.61,1863.4,put,1775,4.7,4.9,4.5,424,7937
20140414,20140425,11,1830.61,1863.4,put,1785,6,6.2,5.8,1417,6982
20140414,20140425,11,1830.61,1863.4,put,1785,6.05,6.3,5.8,1417,6982
20140414,20140425,11,1830.61,1863.4,put,1800,8.75,9,8.5,1435,6405
20140414,20140425,11,1830.61,1863.4,put,1800,8.8,9.1,8.5,1435,6405
20140414,20140425,11,1830.61,1863.4,put,1820,14.2,14.4,14,3815,9404
20140414,20140425,11,1830.61,1863.4,put,1820,14.25,14.6,13.9,3815,9404
20140414,20140425,11,1830.61,1863.4,put,1825,16,16.3,15.7,2114,10318
20140414,20140425,11,1830.61,1863.4,put,1825,16,16.4,15.6,2114,10318
20140414,20140425,11,1830.61,1863.4,put,1850,28.05,29.1,27,34,5872
20140414,20140425,11,1830.61,1863.4,put,1850,28.05,29.1,27,34,5872
20140414,20140425,11,1830.61,1863.4,call,1875,2.3,2.4,2.2,460,8764
20140414,20140425,11,1830.61,1863.4,call,1875,2.35,2.55,2.15,460,8764
20140414,20140425,11,1830.61,1863.4,call,1880,1.675,1.8,1.55,451,6321
20140414,20140425,11,1830.61,1863.4,call,1880,1.725,1.9,1.55,451,6321
20140414,20140425,11,1830.61,1863.4,call,1900,0.475,0.55,0.4,669,15734
20140414,20140425,11,1830.61,1863.4,call,1900,0.475,0.55,0.4,669,15734
20140414,20140425,11,1830.61,1863.4,call,1910,0.275,0.3,0.25,1866,9214
20140414,20140425,11,1830.61,1863.4,call,1910,0.275,0.3,0.25,1866,9214
20140414,20140425,11,1830.61,1863.4,call,1940,0.1,0.15,0.05,243,6098
20140414,20140425,11,1830.61,1863.4,call,1940,0.1,0.15,0.05,243,6098
20140415,20140425,10,1842.98,1863.4,put,1750,1.475,1.55,1.4,3830,8890
20140415,20140425,10,1842.98,1863.4,put,1750,1.475,1.55,1.4,3830,8890
20140415,20140425,10,1842.98,1863.4,put,1775,2.575,2.75,2.4,995,8229
20140415,20140425,10,1842.98,1863.4,put,1775,2.575,2.75,2.4,995,8229
20140415,20140425,10,1842.98,1863.4,put,1785,3.35,3.6,3.1,1163,7196
20140415,20140425,10,1842.98,1863.4,put,1785,3.35,3.6,3.1,1163,7196
20140415,20140425,10,1842.98,1863.4,put,1800,4.9,5.2,4.6,4765,6661
20140415,20140425,10,1842.98,1863.4,put,1800,4.9,5.2,4.6,4765,6661
20140415,20140425,10,1842.98,1863.4,put,1820,8.35,8.7,8,3482,7638
20140415,20140425,10,1842.98,1863.4,put,1820,8.35,8.7,8,3482,7638
20140415,20140425,10,1842.98,1863.4,put,1825,9.55,9.9,9.2,3130,9301
20140415,20140425,10,1842.98,1863.4,put,1825,9.55,9.9,9.2,3130,9301
20140415,20140425,10,1842.98,1863.4,put,1850,18.25,18.8,17.7,72,5880
20140415,20140425,10,1842.98,1863.4,put,1850,18.25,18.8,17.7,72,5880
20140415,20140425,10,1842.98,1863.4,call,1875,3.95,4.2,3.7,1486,8807
20140415,20140425,10,1842.98,1863.4,call,1875,3.95,4.2,3.7,1486,8807
20140415,20140425,10,1842.98,1863.4,call,1900,0.55,0.6,0.5,950,16013
20140415,20140425,10,1842.98,1863.4,call,1900,0.55,0.6,0.5,950,16013
20140415,20140425,10,1842.98,1863.4,call,1910,0.3,0.35,0.25,6197,10129
20140415,20140425,10,1842.98,1863.4,call,1910,0.3,0.35,0.25,6197,10129
20140415,20140425,10,1842.98,1863.4,call,1940,0.075,0.1,0.05,5237,6071
20140415,20140425,10,1842.98,1863.4,call,1940,0.075,0.1,0.05,5237,6071
20140416,20140425,9,1862.31,1863.4,put,1750,0.675,0.75,0.6,2517,11488
20140416,20140425,9,1862.31,1863.4,put,1750,0.675,0.75,0.6,2517,11488
20140416,20140425,9,1862.31,1863.4,put,1760,0.8,0.9,0.7,1123,9091
20140416,20140425,9,1862.31,1863.4,put,1760,0.8,0.9,0.7,1123,9091
20140416,20140425,9,1862.31,1863.4,put,1775,1.15,1.25,1.05,2164,8215
20140416,20140425,9,1862.31,1863.4,put,1775,1.15,1.25,1.05,2164,8215
20140416,20140425,9,1862.31,1863.4,put,1785,1.5,1.6,1.4,2330,7285
20140416,20140425,9,1862.31,1863.4,put,1785,1.5,1.6,1.4,2330,7285
20140416,20140425,9,1862.31,1863.4,put,1800,2.325,2.45,2.2,3590,9745
20140416,20140425,9,1862.31,1863.4,put,1800,2.325,2.45,2.2,3590,9745
20140416,20140425,9,1862.31,1863.4,put,1820,4.25,4.5,4,2084,7323
20140416,20140425,9,1862.31,1863.4,put,1820,4.25,4.5,4,2084,7323
20140416,20140425,9,1862.31,1863.4,put,1825,4.95,5.2,4.7,1865,10745
20140416,20140425,9,1862.31,1863.4,put,1825,4.95,5.2,4.7,1865,10745
20140416,20140425,9,1862.31,1863.4,put,1850,10.5,10.8,10.2,7362,5903
20140416,20140425,9,1862.31,1863.4,put,1850,10.5,10.8,10.2,7362,5903
20140416,20140425,9,1862.31,1863.4,call,1860,13.65,14,13.3,3511,8803
20140416,20140425,9,1862.31,1863.4,call,1860,13.65,14,13.3,3511,8803
20140416,20140425,9,1862.31,1863.4,call,1875,6.4,6.7,6.1,1393,9410
20140416,20140425,9,1862.31,1863.4,call,1875,6.4,6.7,6.1,1393,9410
20140416,20140425,9,1862.31,1863.4,call,1885,3.35,3.6,3.1,7008,7147
20140416,20140425,9,1862.31,1863.4,call,1885,3.35,3.6,3.1,7008,7147
20140416,20140425,9,1862.31,1863.4,call,1900,1.025,1.15,0.9,2932,16671
20140416,20140425,9,1862.31,1863.4,call,1900,1.025,1.15,0.9,2932,16671
20140416,20140425,9,1862.31,1863.4,call,1910,0.45,0.55,0.35,833,9787
20140416,20140425,9,1862.31,1863.4,call,1910,0.45,0.55,0.35,833,9787
20140416,20140425,9,1862.31,1863.4,call,1940,0.1,0.15,0.05,1886,5070
20140416,20140425,9,1862.31,1863.4,call,1940,0.1,0.15,0.05,1886,5070
20140417,20140425,8,1864.85,1863.4,put,1750,0.3,0.35,0.25,9194,13343
20140417,20140425,8,1864.85,1863.4,put,1750,0.3,0.35,0.25,9194,13343
20140417,20140425,8,1864.85,1863.4,put,1760,0.375,0.45,0.3,4308,9494
20140417,20140425,8,1864.85,1863.4,put,1760,0.375,0.45,0.3,4308,9494
20140417,20140425,8,1864.85,1863.4,put,1775,0.575,0.7,0.45,3745,7786
20140417,20140425,8,1864.85,1863.4,put,1775,0.575,0.7,0.45,3745,7786
20140417,20140425,8,1864.85,1863.4,put,1780,0.625,0.75,0.5,1082,5098
20140417,20140425,8,1864.85,1863.4,put,1780,0.625,0.75,0.5,1082,5098
20140417,20140425,8,1864.85,1863.4,put,1785,0.7,0.85,0.55,7920,6831
20140417,20140425,8,1864.85,1863.4,put,1785,0.7,0.85,0.55,7920,6831
20140417,20140425,8,1864.85,1863.4,put,1790,0.7,0.8,0.6,985,5011
20140417,20140425,8,1864.85,1863.4,put,1790,0.7,0.8,0.6,985,5011
20140417,20140425,8,1864.85,1863.4,put,1800,1.075,1.1,1.05,7443,11467
20140417,20140425,8,1864.85,1863.4,put,1800,1.075,1.1,1.05,7443,11467
20140417,20140425,8,1864.85,1863.4,put,1820,2,2.15,1.85,9096,7200
20140417,20140425,8,1864.85,1863.4,put,1820,2,2.15,1.85,9096,7200
20140417,20140425,8,1864.85,1863.4,put,1825,2.375,2.55,2.2,8417,10062
20140417,20140425,8,1864.85,1863.4,put,1825,2.375,2.55,2.2,8417,10062
20140417,20140425,8,1864.85,1863.4,call,1850,20.45,21.3,19.6,306,7067
20140417,20140425,8,1864.85,1863.4,put,1850,6.3,6.6,6,5475,8417
20140417,20140425,8,1864.85,1863.4,call,1850,20.45,21.3,19.6,306,7067
20140417,20140425,8,1864.85,1863.4,put,1850,6.3,6.6,6,5475,8417
20140417,20140425,8,1864.85,1863.4,call,1860,13.5,14.2,12.8,3524,9389
20140417,20140425,8,1864.85,1863.4,call,1860,13.5,14.2,12.8,3524,9389
20140417,20140425,8,1864.85,1863.4,call,1875,5.75,6,5.5,6545,10057
20140417,20140425,8,1864.85,1863.4,call,1875,5.75,6,5.5,6545,10057
20140417,20140425,8,1864.85,1863.4,call,1880,3.85,4.1,3.6,3365,8086
20140417,20140425,8,1864.85,1863.4,call,1880,3.85,4.1,3.6,3365,8086
20140417,20140425,8,1864.85,1863.4,call,1900,0.575,0.65,0.5,7102,17651
20140417,20140425,8,1864.85,1863.4,call,1900,0.575,0.65,0.5,7102,17651
20140417,20140425,8,1864.85,1863.4,call,1910,0.125,0.2,0.05,1151,9939
20140417,20140425,8,1864.85,1863.4,call,1910,0.125,0.2,0.05,1151,9939
20140417,20140425,8,1864.85,1863.4,call,1925,0.075,0.1,0.05,2792,5098
20140417,20140425,8,1864.85,1863.4,call,1925,0.075,0.1,0.05,2792,5098
20140417,20140425,8,1864.85,1863.4,call,1940,0.05,0.1,0,18,6929
20140417,20140425,8,1864.85,1863.4,call,1940,0.05,0.1,0,18,6929
20140417,20140425,8,1864.85,1863.4,call,1950,0.05,0.1,0,1409,6411
20140417,20140425,8,1864.85,1863.4,call,1950,0.05,0.1,0,1409,6411
20140417,20140425,8,1864.85,1863.4,call,1975,0.025,0.05,0,687,5059
20140417,20140425,8,1864.85,1863.4,call,1975,0.025,0.05,0,687,5059
20140421,20140425,4,1871.89,1863.4,put,1760,0.125,0.15,0.1,205,11700
20140421,20140425,4,1871.89,1863.4,put,1760,0.125,0.15,0.1,205,11700
20140421,20140425,4,1871.89,1863.4,put,1775,0.175,0.2,0.15,1622,10294
20140421,20140425,4,1871.89,1863.4,put,1775,0.175,0.2,0.15,1622,10294
20140421,20140425,4,1871.89,1863.4,put,1780,0.25,0.3,0.2,1002,5575
20140421,20140425,4,1871.89,1863.4,put,1780,0.25,0.3,0.2,1002,5575
20140421,20140425,4,1871.89,1863.4,put,1785,0.25,0.3,0.2,286,5070
20140421,20140425,4,1871.89,1863.4,put,1785,0.25,0.3,0.2,286,5070
20140421,20140425,4,1871.89,1863.4,put,1790,0.275,0.3,0.25,1487,5487
20140421,20140425,4,1871.89,1863.4,put,1790,0.275,0.3,0.25,1487,5487
20140421,20140425,4,1871.89,1863.4,put,1800,0.35,0.4,0.3,6757,13746
20140421,20140425,4,1871.89,1863.4,put,1800,0.35,0.4,0.3,6757,13746
20140421,20140425,4,1871.89,1863.4,put,1810,0.5,0.6,0.4,3059,5046
20140421,20140425,4,1871.89,1863.4,put,1810,0.5,0.6,0.4,3059,5046
20140421,20140425,4,1871.89,1863.4,put,1820,0.75,0.8,0.7,1940,12053
20140421,20140425,4,1871.89,1863.4,put,1820,0.75,0.8,0.7,1940,12053
20140421,20140425,4,1871.89,1863.4,put,1825,0.875,0.95,0.8,3072,13376
20140421,20140425,4,1871.89,1863.4,put,1825,0.875,0.95,0.8,3072,13376
20140421,20140425,4,1871.89,1863.4,put,1830,1.15,1.25,1.05,1617,6681
20140421,20140425,4,1871.89,1863.4,put,1830,1.15,1.25,1.05,1617,6681
20140421,20140425,4,1871.89,1863.4,call,1850,23.5,24.5,22.5,621,7071
20140421,20140425,4,1871.89,1863.4,put,1850,3.075,3.3,2.85,3394,11545
20140421,20140425,4,1871.89,1863.4,call,1850,23.5,24.5,22.5,621,7071
20140421,20140425,4,1871.89,1863.4,put,1850,3.075,3.3,2.85,3394,11545
20140421,20140425,4,1871.89,1863.4,call,1860,15.8,16.5,15.1,5466,9796
20140421,20140425,4,1871.89,1863.4,call,1860,15.8,16.5,15.1,5466,9796
20140421,20140425,4,1871.89,1863.4,call,1875,6.3,6.6,6,904,11098
20140421,20140425,4,1871.89,1863.4,call,1875,6.3,6.6,6,904,11098
20140421,20140425,4,1871.89,1863.4,call,1880,4.15,4.4,3.9,1550,9985
20140421,20140425,4,1871.89,1863.4,call,1880,4.15,4.4,3.9,1550,9985
20140421,20140425,4,1871.89,1863.4,call,1890,1.425,1.55,1.3,2253,5051
20140421,20140425,4,1871.89,1863.4,call,1890,1.425,1.55,1.3,2253,5051
20140421,20140425,4,1871.89,1863.4,call,1895,0.725,0.8,0.65,2130,5748
20140421,20140425,4,1871.89,1863.4,call,1895,0.725,0.8,0.65,2130,5748
20140421,20140425,4,1871.89,1863.4,call,1900,0.375,0.45,0.3,3843,19635
20140421,20140425,4,1871.89,1863.4,call,1900,0.375,0.45,0.3,3843,19635
20140421,20140425,4,1871.89,1863.4,call,1905,0.225,0.25,0.2,1165,7515
20140421,20140425,4,1871.89,1863.4,call,1905,0.225,0.25,0.2,1165,7515
20140421,20140425,4,1871.89,1863.4,call,1910,0.1,0.15,0.05,1231,10331
20140421,20140425,4,1871.89,1863.4,call,1910,0.1,0.15,0.05,1231,10331
20140421,20140425,4,1871.89,1863.4,call,1925,0.075,0.1,0.05,257,5918
20140421,20140425,4,1871.89,1863.4,call,1925,0.075,0.1,0.05,257,5918
20140421,20140425,4,1871.89,1863.4,call,1940,0.05,0.1,0,358,6939
20140421,20140425,4,1871.89,1863.4,call,1940,0.05,0.1,0,358,6939
20140421,20140425,4,1871.89,1863.4,call,1950,0.025,0.05,0,153,6877
20140421,20140425,4,1871.89,1863.4,call,1950,0.025,0.05,0,153,6877
20140421,20140425,4,1871.89,1863.4,call,1975,0.025,0.05,0,7,5546
20140421,20140425,4,1871.89,1863.4,call,1975,0.025,0.05,0,7,5546
20140422,20140425,3,1879.55,1863.4,put,1760,0.075,0.1,0.05,67,11689
20140422,20140425,3,1879.55,1863.4,put,1760,0.075,0.1,0.05,67,11689
20140422,20140425,3,1879.55,1863.4,put,1775,0.075,0.1,0.05,654,10976
20140422,20140425,3,1879.55,1863.4,put,1775,0.075,0.1,0.05,654,10976
20140422,20140425,3,1879.55,1863.4,put,1780,0.075,0.1,0.05,470,6206
20140422,20140425,3,1879.55,1863.4,put,1780,0.075,0.1,0.05,470,6206
20140422,20140425,3,1879.55,1863.4,put,1790,0.125,0.15,0.1,181,6281
20140422,20140425,3,1879.55,1863.4,put,1790,0.125,0.15,0.1,181,6281
20140422,20140425,3,1879.55,1863.4,put,1800,0.125,0.15,0.1,708,15750
20140422,20140425,3,1879.55,1863.4,put,1800,0.125,0.15,0.1,708,15750
20140422,20140425,3,1879.55,1863.4,put,1810,0.175,0.25,0.1,925,7765
20140422,20140425,3,1879.55,1863.4,put,1810,0.175,0.25,0.1,925,7765
20140422,20140425,3,1879.55,1863.4,put,1820,0.25,0.3,0.2,1350,11837
20140422,20140425,3,1879.55,1863.4,put,1820,0.25,0.3,0.2,1350,11837
20140422,20140425,3,1879.55,1863.4,put,1825,0.3,0.35,0.25,2108,13560
20140422,20140425,3,1879.55,1863.4,put,1825,0.3,0.35,0.25,2108,13560
20140422,20140425,3,1879.55,1863.4,put,1830,0.375,0.45,0.3,4854,7065
20140422,20140425,3,1879.55,1863.4,put,1830,0.375,0.45,0.3,4854,7065
20140422,20140425,3,1879.55,1863.4,call,1850,31.25,32.5,30,1649,7005
20140422,20140425,3,1879.55,1863.4,put,1850,1.1,1.2,1,5016,11015
20140422,20140425,3,1879.55,1863.4,call,1850,31.25,32.5,30,1649,7005
20140422,20140425,3,1879.55,1863.4,put,1850,1.1,1.2,1,5016,11015
20140422,20140425,3,1879.55,1863.4,call,1860,22.25,23.6,20.9,213,7350
20140422,20140425,3,1879.55,1863.4,call,1860,22.25,23.6,20.9,213,7350
20140422,20140425,3,1879.55,1863.4,call,1870,13.85,14.9,12.8,6566,7781
20140422,20140425,3,1879.55,1863.4,call,1870,13.85,14.9,12.8,6566,7781
20140422,20140425,3,1879.55,1863.4,call,1875,10.35,10.9,9.8,2348,11116
20140422,20140425,3,1879.55,1863.4,call,1875,10.35,10.9,9.8,2348,11116
20140422,20140425,3,1879.55,1863.4,call,1880,7.2,7.5,6.9,8006,10358
20140422,20140425,3,1879.55,1863.4,call,1880,7.2,7.5,6.9,8006,10358
20140422,20140425,3,1879.55,1863.4,call,1890,2.85,3,2.7,4863,6780
20140422,20140425,3,1879.55,1863.4,call,1890,2.85,3,2.7,4863,6780
20140422,20140425,3,1879.55,1863.4,call,1895,1.6,1.75,1.45,3424,6343
20140422,20140425,3,1879.55,1863.4,call,1895,1.6,1.75,1.45,3424,6343
20140422,20140425,3,1879.55,1863.4,call,1900,0.775,0.8,0.75,10498,19551
20140422,20140425,3,1879.55,1863.4,call,1900,0.775,0.8,0.75,10498,19551
20140422,20140425,3,1879.55,1863.4,call,1905,0.425,0.5,0.35,8757,8205
20140422,20140425,3,1879.55,1863.4,call,1905,0.425,0.5,0.35,8757,8205
20140422,20140425,3,1879.55,1863.4,call,1910,0.225,0.3,0.15,8392,10867
20140422,20140425,3,1879.55,1863.4,call,1910,0.225,0.3,0.15,8392,10867
20140422,20140425,3,1879.55,1863.4,call,1915,0.15,0.2,0.1,2462,5403
20140422,20140425,3,1879.55,1863.4,call,1915,0.15,0.2,0.1,2462,5403
20140422,20140425,3,1879.55,1863.4,call,1925,0.1,0.15,0.05,688,5990
20140422,20140425,3,1879.55,1863.4,call,1925,0.1,0.15,0.05,688,5990
20140422,20140425,3,1879.55,1863.4,call,1940,0.075,0.1,0.05,359,7284
20140422,20140425,3,1879.55,1863.4,call,1940,0.075,0.1,0.05,359,7284
20140422,20140425,3,1879.55,1863.4,call,1950,0.075,0.1,0.05,283,6952
20140422,20140425,3,1879.55,1863.4,call,1950,0.075,0.1,0.05,283,6952
20140422,20140425,3,1879.55,1863.4,call,1975,0.025,0.05,0,0,5546
20140422,20140425,3,1879.55,1863.4,call,1975,0.025,0.05,0,0,5546
20140423,20140425,2,1875.39,1863.4,put,1760,0.075,0.1,0.05,74,11639
20140423,20140425,2,1875.39,1863.4,put,1760,0.075,0.1,0.05,74,11639
20140423,20140425,2,1875.39,1863.4,put,1775,0.075,0.1,0.05,922,11057
20140423,20140425,2,1875.39,1863.4,put,1775,0.075,0.1,0.05,922,11057
20140423,20140425,2,1875.39,1863.4,put,1780,0.075,0.1,0.05,226,6154
20140423,20140425,2,1875.39,1863.4,put,1780,0.075,0.1,0.05,226,6154
20140423,20140425,2,1875.39,1863.4,put,1790,0.1,0.15,0.05,57,6194
20140423,20140425,2,1875.39,1863.4,put,1790,0.1,0.15,0.05,57,6194
20140423,20140425,2,1875.39,1863.4,put,1800,0.1,0.15,0.05,399,16004
20140423,20140425,2,1875.39,1863.4,put,1800,0.1,0.15,0.05,399,16004
20140423,20140425,2,1875.39,1863.4,put,1810,0.15,0.2,0.1,840,7913
20140423,20140425,2,1875.39,1863.4,put,1810,0.15,0.2,0.1,840,7913
20140423,20140425,2,1875.39,1863.4,put,1820,0.125,0.2,0.05,367,11229
20140423,20140425,2,1875.39,1863.4,put,1820,0.125,0.2,0.05,367,11229
20140423,20140425,2,1875.39,1863.4,put,1825,0.225,0.3,0.15,1227,13930
20140423,20140425,2,1875.39,1863.4,put,1825,0.225,0.3,0.15,1227,13930
20140423,20140425,2,1875.39,1863.4,put,1830,0.225,0.3,0.15,3300,9098
20140423,20140425,2,1875.39,1863.4,put,1830,0.225,0.3,0.15,3300,9098
20140423,20140425,2,1875.39,1863.4,put,1835,0.325,0.4,0.25,605,6137
20140423,20140425,2,1875.39,1863.4,put,1835,0.325,0.4,0.25,605,6137
20140423,20140425,2,1875.39,1863.4,put,1840,0.375,0.45,0.3,3365,6504
20140423,20140425,2,1875.39,1863.4,put,1840,0.375,0.45,0.3,3365,6504
20140423,20140425,2,1875.39,1863.4,call,1850,28.6,31.1,26.1,509,6802
20140423,20140425,2,1875.39,1863.4,put,1850,0.675,0.85,0.5,2088,11213
20140423,20140425,2,1875.39,1863.4,call,1850,28.6,31.1,26.1,509,6802
20140423,20140425,2,1875.39,1863.4,put,1850,0.675,0.85,0.5,2088,11213
20140423,20140425,2,1875.39,1863.4,call,1860,19.4,21.9,16.9,90,7258
20140423,20140425,2,1875.39,1863.4,call,1860,19.4,21.9,16.9,90,7258
20140423,20140425,2,1875.39,1863.4,call,1875,7.65,8.7,6.6,3734,12203
20140423,20140425,2,1875.39,1863.4,call,1875,7.65,8.7,6.6,3734,12203
20140423,20140425,2,1875.39,1863.4,call,1880,5.05,5.4,4.7,1989,7438
20140423,20140425,2,1875.39,1863.4,call,1880,5.05,5.4,4.7,1989,7438
20140423,20140425,2,1875.39,1863.4,call,1890,1.25,1.65,0.85,3120,7570
20140423,20140425,2,1875.39,1863.4,call,1890,1.25,1.65,0.85,3120,7570
20140423,20140425,2,1875.39,1863.4,call,1895,0.625,0.85,0.4,3429,6895
20140423,20140425,2,1875.39,1863.4,call,1895,0.625,0.85,0.4,3429,6895
20140423,20140425,2,1875.39,1863.4,call,1900,0.325,0.45,0.2,3364,21446
20140423,20140425,2,1875.39,1863.4,call,1900,0.325,0.45,0.2,3364,21446
20140423,20140425,2,1875.39,1863.4,call,1905,0.175,0.2,0.15,971,14452
20140423,20140425,2,1875.39,1863.4,call,1905,0.175,0.2,0.15,971,14452
20140423,20140425,2,1875.39,1863.4,call,1910,0.075,0.1,0.05,1236,16197
20140423,20140425,2,1875.39,1863.4,call,1910,0.075,0.1,0.05,1236,16197
20140423,20140425,2,1875.39,1863.4,call,1915,0.075,0.1,0.05,155,5888
20140423,20140425,2,1875.39,1863.4,call,1915,0.075,0.1,0.05,155,5888
20140423,20140425,2,1875.39,1863.4,call,1925,0.025,0.05,0,852,6193
20140423,20140425,2,1875.39,1863.4,call,1925,0.025,0.05,0,852,6193
20140423,20140425,2,1875.39,1863.4,call,1940,0.025,0.05,0,3,7131
20140423,20140425,2,1875.39,1863.4,call,1940,0.025,0.05,0,3,7131
20140423,20140425,2,1875.39,1863.4,call,1950,0.025,0.05,0,0,6981
20140423,20140425,2,1875.39,1863.4,call,1950,0.025,0.05,0,0,6981
20140423,20140425,2,1875.39,1863.4,call,1975,0.025,0.05,0,0,5546
20140423,20140425,2,1875.39,1863.4,call,1975,0.025,0.05,0,0,5546
20140414,20140502,18,1830.61,1881.14,put,1720,3.45,3.6,3.3,61,5389
20140414,20140502,18,1830.61,1881.14,put,1720,3.45,3.6,3.3,61,5389
20140414,20140502,18,1830.61,1881.14,put,1725,3.8,3.9,3.7,48,5847
20140414,20140502,18,1830.61,1881.14,put,1725,3.8,4,3.6,48,5847
20140414,20140502,18,1830.61,1881.14,put,1775,9.1,9.3,8.9,1020,9016
20140414,20140502,18,1830.61,1881.14,put,1775,9.05,9.3,8.8,1020,9016
20140414,20140502,18,1830.61,1881.14,put,1800,14.15,14.4,13.9,2362,14041
20140414,20140502,18,1830.61,1881.14,put,1800,14.15,14.5,13.8,2362,14041
20140414,20140502,18,1830.61,1881.14,put,1820,20.1,20.4,19.8,79,5215
20140414,20140502,18,1830.61,1881.14,put,1820,20.15,20.5,19.8,79,5215
20140414,20140502,18,1830.61,1881.14,call,1885,3.5,3.6,3.4,227,8186
20140414,20140502,18,1830.61,1881.14,call,1885,3.5,3.7,3.3,227,8186
20140414,20140502,18,1830.61,1881.14,call,1900,1.675,1.75,1.6,160,7628
20140414,20140502,18,1830.61,1881.14,call,1900,1.7,1.85,1.55,160,7628
20140414,20140502,18,1830.61,1881.14,call,1905,1.325,1.4,1.25,167,7848
20140414,20140502,18,1830.61,1881.14,call,1905,1.35,1.45,1.25,167,7848
20140414,20140502,18,1830.61,1881.14,call,1910,1.025,1.1,0.95,109,5560
20140414,20140502,18,1830.61,1881.14,call,1910,1.025,1.1,0.95,109,5560
20140414,20140502,18,1830.61,1881.14,call,1925,0.5,0.55,0.45,143,7587
20140414,20140502,18,1830.61,1881.14,call,1925,0.475,0.55,0.4,143,7587
20140414,20140502,18,1830.61,1881.14,call,1940,0.25,0.3,0.2,1,12183
20140414,20140502,18,1830.61,1881.14,call,1940,0.25,0.3,0.2,1,12183
20140415,20140502,17,1842.98,1881.14,put,1725,2.475,2.6,2.35,284,5850
20140415,20140502,17,1842.98,1881.14,put,1725,2.475,2.6,2.35,284,5850
20140415,20140502,17,1842.98,1881.14,put,1775,6.05,6.3,5.8,80,8657
20140415,20140502,17,1842.98,1881.14,put,1775,6.05,6.3,5.8,80,8657
20140415,20140502,17,1842.98,1881.14,put,1800,9.55,9.8,9.3,7964,13983
20140415,20140502,17,1842.98,1881.14,put,1800,9.55,9.8,9.3,7964,13983
20140415,20140502,17,1842.98,1881.14,put,1820,13.9,14.2,13.6,370,5254
20140415,20140502,17,1842.98,1881.14,put,1820,13.9,14.2,13.6,370,5254
20140415,20140502,17,1842.98,1881.14,put,1825,15.2,15.5,14.9,796,5570
20140415,20140502,17,1842.98,1881.14,put,1825,15.2,15.5,14.9,796,5570
20140415,20140502,17,1842.98,1881.14,call,1885,5.35,5.6,5.1,293,8256
20140415,20140502,17,1842.98,1881.14,call,1885,5.35,5.6,5.1,293,8256
20140415,20140502,17,1842.98,1881.14,call,1900,2.55,2.7,2.4,910,7640
20140415,20140502,17,1842.98,1881.14,call,1900,2.55,2.7,2.4,910,7640
20140415,20140502,17,1842.98,1881.14,call,1905,1.95,2.1,1.8,55,7892
20140415,20140502,17,1842.98,1881.14,call,1905,1.95,2.1,1.8,55,7892
20140415,20140502,17,1842.98,1881.14,call,1910,1.475,1.6,1.35,872,5562
20140415,20140502,17,1842.98,1881.14,call,1910,1.475,1.6,1.35,872,5562
20140415,20140502,17,1842.98,1881.14,call,1925,0.65,0.75,0.55,836,7653
20140415,20140502,17,1842.98,1881.14,call,1925,0.65,0.75,0.55,836,7653
20140415,20140502,17,1842.98,1881.14,call,1940,0.325,0.4,0.25,0,11507
20140415,20140502,17,1842.98,1881.14,call,1940,0.325,0.4,0.25,0,11507
20140416,20140502,16,1862.31,1881.14,put,1775,3.6,3.8,3.4,1088,8700
20140416,20140502,16,1862.31,1881.14,put,1775,3.6,3.8,3.4,1088,8700
20140416,20140502,16,1862.31,1881.14,put,1790,4.8,5,4.6,65,5021
20140416,20140502,16,1862.31,1881.14,put,1790,4.8,5,4.6,65,5021
20140416,20140502,16,1862.31,1881.14,put,1800,5.85,6.1,5.6,1474,20737
20140416,20140502,16,1862.31,1881.14,put,1800,5.85,6.1,5.6,1474,20737
20140416,20140502,16,1862.31,1881.14,put,1820,8.9,9.2,8.6,2825,5275
20140416,20140502,16,1862.31,1881.14,put,1820,8.9,9.2,8.6,2825,5275
20140416,20140502,16,1862.31,1881.14,put,1825,9.8,10.1,9.5,338,5699
20140416,20140502,16,1862.31,1881.14,put,1825,9.8,10.1,9.5,338,5699
20140416,20140502,16,1862.31,1881.14,call,1885,7.6,7.9,7.3,142,8177
20140416,20140502,16,1862.31,1881.14,call,1885,7.6,7.9,7.3,142,8177
20140416,20140502,16,1862.31,1881.14,call,1900,3.6,3.8,3.4,1620,7922
20140416,20140502,16,1862.31,1881.14,call,1900,3.6,3.8,3.4,1620,7922
20140416,20140502,16,1862.31,1881.14,call,1905,2.725,2.9,2.55,281,7919
20140416,20140502,16,1862.31,1881.14,call,1905,2.725,2.9,2.55,281,7919
20140416,20140502,16,1862.31,1881.14,call,1910,2.025,2.2,1.85,263,5198
20140416,20140502,16,1862.31,1881.14,call,1910,2.025,2.2,1.85,263,5198
20140416,20140502,16,1862.31,1881.14,call,1925,0.8,0.9,0.7,194,8091
20140416,20140502,16,1862.31,1881.14,call,1925,0.8,0.9,0.7,194,8091
20140416,20140502,16,1862.31,1881.14,call,1940,0.35,0.4,0.3,10,11377
20140416,20140502,16,1862.31,1881.14,call,1940,0.35,0.4,0.3,10,11377
20140416,20140502,16,1862.31,1881.14,call,1965,0.125,0.15,0.1,1,5476
20140416,20140502,16,1862.31,1881.14,call,1965,0.125,0.15,0.1,1,5476
20140416,20140502,16,1862.31,1881.14,call,1975,0.125,0.2,0.05,1225,7080
20140416,20140502,16,1862.31,1881.14,call,1975,0.125,0.2,0.05,1225,7080
20140417,20140502,15,1864.85,1881.14,put,1775,2,2.1,1.9,1135,9171
20140417,20140502,15,1864.85,1881.14,put,1775,2,2.1,1.9,1135,9171
20140417,20140502,15,1864.85,1881.14,put,1790,2.875,3.1,2.65,6403,5056
20140417,20140502,15,1864.85,1881.14,put,1790,2.875,3.1,2.65,6403,5056
20140417,20140502,15,1864.85,1881.14,put,1800,3.65,3.9,3.4,2219,20390
20140417,20140502,15,1864.85,1881.14,put,1800,3.65,3.9,3.4,2219,20390
20140417,20140502,15,1864.85,1881.14,put,1820,5.9,6.2,5.6,870,7084
20140417,20140502,15,1864.85,1881.14,put,1820,5.9,6.2,5.6,870,7084
20140417,20140502,15,1864.85,1881.14,put,1825,6.65,7,6.3,330,5718
20140417,20140502,15,1864.85,1881.14,put,1825,6.65,7,6.3,330,5718
20140417,20140502,15,1864.85,1881.14,call,1840,33.45,34.3,32.6,103,5001
20140417,20140502,15,1864.85,1881.14,call,1840,33.45,34.3,32.6,103,5001
20140417,20140502,15,1864.85,1881.14,call,1850,26.2,27,25.4,0,5618
20140417,20140502,15,1864.85,1881.14,call,1850,26.2,27,25.4,0,5618
20140417,20140502,15,1864.85,1881.14,call,1885,7.1,7.4,6.8,1624,8282
20140417,20140502,15,1864.85,1881.14,call,1885,7.1,7.4,6.8,1624,8282
20140417,20140502,15,1864.85,1881.14,call,1900,3.05,3.3,2.8,2632,8571
20140417,20140502,15,1864.85,1881.14,call,1900,3.05,3.3,2.8,2632,8571
20140417,20140502,15,1864.85,1881.14,call,1905,2.15,2.3,2,345,7756
20140417,20140502,15,1864.85,1881.14,call,1905,2.15,2.3,2,345,7756
20140417,20140502,15,1864.85,1881.14,call,1910,1.55,1.7,1.4,428,5284
20140417,20140502,15,1864.85,1881.14,call,1910,1.55,1.7,1.4,428,5284
20140417,20140502,15,1864.85,1881.14,call,1925,0.575,0.75,0.4,137,8573
20140417,20140502,15,1864.85,1881.14,call,1925,0.575,0.75,0.4,137,8573
20140417,20140502,15,1864.85,1881.14,call,1940,0.15,0.25,0.05,521,11372
20140417,20140502,15,1864.85,1881.14,call,1940,0.15,0.25,0.05,521,11372
20140417,20140502,15,1864.85,1881.14,call,1965,0.125,0.25,0,1,5475
20140417,20140502,15,1864.85,1881.14,call,1965,0.125,0.25,0,1,5475
20140417,20140502,15,1864.85,1881.14,call,1975,0.05,0.1,0,929,7844
20140417,20140502,15,1864.85,1881.14,call,1975,0.05,0.1,0,929,7844
20140421,20140502,11,1871.89,1881.14,put,1775,1.2,1.3,1.1,977,9173
20140421,20140502,11,1871.89,1881.14,put,1775,1.2,1.3,1.1,977,9173
20140421,20140502,11,1871.89,1881.14,put,1790,1.7,1.85,1.55,920,8939
20140421,20140502,11,1871.89,1881.14,put,1790,1.7,1.85,1.55,920,8939
20140421,20140502,11,1871.89,1881.14,put,1800,2.175,2.4,1.95,1627,22312
20140421,20140502,11,1871.89,1881.14,put,1800,2.175,2.4,1.95,1627,22312
20140421,20140502,11,1871.89,1881.14,put,1820,3.8,4,3.6,1467,7330
20140421,20140502,11,1871.89,1881.14,put,1820,3.8,4,3.6,1467,7330
20140421,20140502,11,1871.89,1881.14,put,1825,4.35,4.6,4.1,2770,6002
20140421,20140502,11,1871.89,1881.14,put,1825,4.35,4.6,4.1,2770,6002
20140421,20140502,11,1871.89,1881.14,put,1830,5,5.2,4.8,1060,6639
20140421,20140502,11,1871.89,1881.14,put,1830,5,5.2,4.8,1060,6639
20140421,20140502,11,1871.89,1881.14,call,1840,36.7,37.6,35.8,415,5001
20140421,20140502,11,1871.89,1881.14,call,1840,36.7,37.6,35.8,415,5001
20140421,20140502,11,1871.89,1881.14,call,1850,28.85,29.7,28,450,5618
20140421,20140502,11,1871.89,1881.14,put,1850,8.7,9,8.4,919,7511
20140421,20140502,11,1871.89,1881.14,call,1850,28.85,29.7,28,450,5618
20140421,20140502,11,1871.89,1881.14,put,1850,8.7,9,8.4,919,7511
20140421,20140502,11,1871.89,1881.14,call,1875,12.45,12.7,12.2,609,5517
20140421,20140502,11,1871.89,1881.14,call,1875,12.45,12.7,12.2,609,5517
20140421,20140502,11,1871.89,1881.14,call,1880,9.95,10.2,9.7,550,5598
20140421,20140502,11,1871.89,1881.14,call,1880,9.95,10.2,9.7,550,5598
20140421,20140502,11,1871.89,1881.14,call,1885,7.75,8,7.5,1007,8606
20140421,20140502,11,1871.89,1881.14,call,1885,7.75,8,7.5,1007,8606
20140421,20140502,11,1871.89,1881.14,call,1900,3.3,3.4,3.2,1373,9738
20140421,20140502,11,1871.89,1881.14,call,1900,3.3,3.4,3.2,1373,9738
20140421,20140502,11,1871.89,1881.14,call,1905,2.35,2.4,2.3,1128,7785
20140421,20140502,11,1871.89,1881.14,call,1905,2.35,2.4,2.3,1128,7785
20140421,20140502,11,1871.89,1881.14,call,1910,1.575,1.7,1.45,1335,5470
20140421,20140502,11,1871.89,1881.14,call,1910,1.575,1.7,1.45,1335,5470
20140421,20140502,11,1871.89,1881.14,call,1925,0.475,0.55,0.4,766,8658
20140421,20140502,11,1871.89,1881.14,call,1925,0.475,0.55,0.4,766,8658
20140421,20140502,11,1871.89,1881.14,call,1940,0.175,0.25,0.1,682,11825
20140421,20140502,11,1871.89,1881.14,call,1940,0.175,0.25,0.1,682,11825
20140421,20140502,11,1871.89,1881.14,call,1965,0.075,0.1,0.05,150,5475
20140421,20140502,11,1871.89,1881.14,call,1965,0.075,0.1,0.05,150,5475
20140421,20140502,11,1871.89,1881.14,call,1975,0.05,0.1,0,0,8769
20140421,20140502,11,1871.89,1881.14,call,1975,0.05,0.1,0,0,8769
20140422,20140502,10,1879.55,1881.14,put,1775,0.65,0.75,0.55,2675,9965
20140422,20140502,10,1879.55,1881.14,put,1775,0.65,0.75,0.55,2675,9965
20140422,20140502,10,1879.55,1881.14,put,1790,0.925,1,0.85,2943,8765
20140422,20140502,10,1879.55,1881.14,put,1790,0.925,1,0.85,2943,8765
20140422,20140502,10,1879.55,1881.14,put,1800,1.225,1.35,1.1,2976,23191
20140422,20140502,10,1879.55,1881.14,put,1800,1.225,1.35,1.1,2976,23191
20140422,20140502,10,1879.55,1881.14,put,1820,2.2,2.35,2.05,6969,8478
20140422,20140502,10,1879.55,1881.14,put,1820,2.2,2.35,2.05,6969,8478
20140422,20140502,10,1879.55,1881.14,put,1825,2.575,2.7,2.45,902,7663
20140422,20140502,10,1879.55,1881.14,put,1825,2.575,2.7,2.45,902,7663
20140422,20140502,10,1879.55,1881.14,put,1830,3.025,3.2,2.85,2745,7429
20140422,20140502,10,1879.55,1881.14,put,1830,3.025,3.2,2.85,2745,7429
20140422,20140502,10,1879.55,1881.14,call,1840,43.85,45.2,42.5,5,5415
20140422,20140502,10,1879.55,1881.14,call,1840,43.85,45.2,42.5,5,5415
20140422,20140502,10,1879.55,1881.14,call,1850,35.25,36.2,34.3,1408,5718
20140422,20140502,10,1879.55,1881.14,put,1850,5.65,5.9,5.4,6268,7975
20140422,20140502,10,1879.55,1881.14,call,1850,35.25,36.2,34.3,1408,5718
20140422,20140502,10,1879.55,1881.14,put,1850,5.65,5.9,5.4,6268,7975
20140422,20140502,10,1879.55,1881.14,call,1875,16.95,17.4,16.5,1064,5934
20140422,20140502,10,1879.55,1881.14,call,1875,16.95,17.4,16.5,1064,5934
20140422,20140502,10,1879.55,1881.14,call,1880,13.9,14.2,13.6,3007,6054
20140422,20140502,10,1879.55,1881.14,call,1880,13.9,14.2,13.6,3007,6054
20140422,20140502,10,1879.55,1881.14,call,1885,11.15,11.4,10.9,5791,8915
20140422,20140502,10,1879.55,1881.14,call,1885,11.15,11.4,10.9,5791,8915
20140422,20140502,10,1879.55,1881.14,call,1890,8.75,9,8.5,2765,5847
20140422,20140502,10,1879.55,1881.14,call,1890,8.75,9,8.5,2765,5847
20140422,20140502,10,1879.55,1881.14,call,1900,5,5.2,4.8,9147,9469
20140422,20140502,10,1879.55,1881.14,call,1900,5,5.2,4.8,9147,9469
20140422,20140502,10,1879.55,1881.14,call,1905,3.65,3.9,3.4,3630,8443
20140422,20140502,10,1879.55,1881.14,call,1905,3.65,3.9,3.4,3630,8443
20140422,20140502,10,1879.55,1881.14,call,1910,2.55,2.7,2.4,3240,6054
20140422,20140502,10,1879.55,1881.14,call,1910,2.55,2.7,2.4,3240,6054
20140422,20140502,10,1879.55,1881.14,call,1925,0.875,1,0.75,1856,8814
20140422,20140502,10,1879.55,1881.14,call,1925,0.875,1,0.75,1856,8814
20140422,20140502,10,1879.55,1881.14,call,1940,0.3,0.35,0.25,609,12213
20140422,20140502,10,1879.55,1881.14,call,1940,0.3,0.35,0.25,609,12213
20140422,20140502,10,1879.55,1881.14,call,1965,0.1,0.15,0.05,450,5625
20140422,20140502,10,1879.55,1881.14,call,1965,0.1,0.15,0.05,450,5625
20140422,20140502,10,1879.55,1881.14,call,1975,0.1,0.15,0.05,1053,8769
20140422,20140502,10,1879.55,1881.14,call,1975,0.1,0.15,0.05,1053,8769
20140423,20140502,9,1875.39,1881.14,put,1775,0.525,0.65,0.4,3671,9055
20140423,20140502,9,1875.39,1881.14,put,1775,0.525,0.65,0.4,3671,9055
20140423,20140502,9,1875.39,1881.14,put,1790,0.75,0.95,0.55,1232,6670
20140423,20140502,9,1875.39,1881.14,put,1790,0.75,0.95,0.55,1232,6670
20140423,20140502,9,1875.39,1881.14,put,1800,1.175,1.35,1,1549,23305
20140423,20140502,9,1875.39,1881.14,put,1800,1.175,1.35,1,1549,23305
20140423,20140502,9,1875.39,1881.14,put,1820,1.975,2.3,1.65,186,9933
20140423,20140502,9,1875.39,1881.14,put,1820,1.975,2.3,1.65,186,9933
20140423,20140502,9,1875.39,1881.14,put,1825,2.4,2.7,2.1,1690,7648
20140423,20140502,9,1875.39,1881.14,put,1825,2.4,2.7,2.1,1690,7648
20140423,20140502,9,1875.39,1881.14,put,1830,2.8,3.2,2.4,500,9886
20140423,20140502,9,1875.39,1881.14,put,1830,2.8,3.2,2.4,500,9886
20140423,20140502,9,1875.39,1881.14,call,1840,41.7,44.2,39.2,55,5410
20140423,20140502,9,1875.39,1881.14,call,1840,41.7,44.2,39.2,55,5410
20140423,20140502,9,1875.39,1881.14,call,1850,33.25,34.6,31.9,224,6714
20140423,20140502,9,1875.39,1881.14,put,1850,5.55,6,5.1,2101,9887
20140423,20140502,9,1875.39,1881.14,call,1850,33.25,34.6,31.9,224,6714
20140423,20140502,9,1875.39,1881.14,put,1850,5.55,6,5.1,2101,9887
20140423,20140502,9,1875.39,1881.14,call,1875,15.3,16.1,14.5,338,6283
20140423,20140502,9,1875.39,1881.14,call,1875,15.3,16.1,14.5,338,6283
20140423,20140502,9,1875.39,1881.14,call,1885,9.65,10.4,8.9,5388,14214
20140423,20140502,9,1875.39,1881.14,call,1885,9.65,10.4,8.9,5388,14214
20140423,20140502,9,1875.39,1881.14,call,1890,7.45,8.1,6.8,2829,8181
20140423,20140502,9,1875.39,1881.14,call,1890,7.45,8.1,6.8,2829,8181
20140423,20140502,9,1875.39,1881.14,call,1900,4,4.5,3.5,9066,14457
20140423,20140502,9,1875.39,1881.14,call,1900,4,4.5,3.5,9066,14457
20140423,20140502,9,1875.39,1881.14,call,1905,2.775,3.2,2.35,301,10352
20140423,20140502,9,1875.39,1881.14,call,1905,2.775,3.2,2.35,301,10352
20140423,20140502,9,1875.39,1881.14,call,1910,1.875,2.25,1.5,395,7816
20140423,20140502,9,1875.39,1881.14,call,1910,1.875,2.25,1.5,395,7816
20140423,20140502,9,1875.39,1881.14,call,1920,0.9,1.05,0.75,767,7252
20140423,20140502,9,1875.39,1881.14,call,1920,0.9,1.05,0.75,767,7252
20140423,20140502,9,1875.39,1881.14,call,1925,0.6,0.7,0.5,1245,8626
20140423,20140502,9,1875.39,1881.14,call,1925,0.6,0.7,0.5,1245,8626
20140423,20140502,9,1875.39,1881.14,call,1940,0.3,0.45,0.15,1318,12421
20140423,20140502,9,1875.39,1881.14,call,1940,0.3,0.45,0.15,1318,12421
20140423,20140502,9,1875.39,1881.14,call,1965,0.05,0.1,0,41,5874
20140423,20140502,9,1875.39,1881.14,call,1965,0.05,0.1,0,41,5874
20140423,20140502,9,1875.39,1881.14,call,1975,0.05,0.1,0,200,8861
20140423,20140502,9,1875.39,1881.14,call,1975,0.05,0.1,0,200,8861
20140424,20140502,8,1878.61,1881.14,put,1775,0.6,0.7,0.5,2704,10419
20140424,20140502,8,1878.61,1881.14,put,1775,0.6,0.7,0.5,2704,10419
20140424,20140502,8,1878.61,1881.14,put,1790,0.825,0.9,0.75,3875,7283
20140424,20140502,8,1878.61,1881.14,put,1790,0.825,0.9,0.75,3875,7283
20140424,20140502,8,1878.61,1881.14,put,1800,1.15,1.2,1.1,2039,24275
20140424,20140502,8,1878.61,1881.14,put,1800,1.15,1.2,1.1,2039,24275
20140424,20140502,8,1878.61,1881.14,put,1820,1.975,2.1,1.85,7717,9955
20140424,20140502,8,1878.61,1881.14,put,1820,1.975,2.1,1.85,7717,9955
20140424,20140502,8,1878.61,1881.14,put,1825,2.325,2.45,2.2,1572,7821
20140424,20140502,8,1878.61,1881.14,put,1825,2.325,2.45,2.2,1572,7821
20140424,20140502,8,1878.61,1881.14,put,1830,2.725,2.9,2.55,2234,9890
20140424,20140502,8,1878.61,1881.14,put,1830,2.725,2.9,2.55,2234,9890
20140424,20140502,8,1878.61,1881.14,call,1840,42.45,43.8,41.1,21,5430
20140424,20140502,8,1878.61,1881.14,call,1840,42.45,43.8,41.1,21,5430
20140424,20140502,8,1878.61,1881.14,call,1850,34,35.1,32.9,1224,6905
20140424,20140502,8,1878.61,1881.14,put,1850,5.15,5.2,5.1,4530,9667
20140424,20140502,8,1878.61,1881.14,call,1850,34,35.1,32.9,1224,6905
20140424,20140502,8,1878.61,1881.14,put,1850,5.15,5.2,5.1,4530,9667
20140424,20140502,8,1878.61,1881.14,call,1875,15.45,15.8,15.1,1290,6434
20140424,20140502,8,1878.61,1881.14,call,1875,15.45,15.8,15.1,1290,6434
20140424,20140502,8,1878.61,1881.14,call,1885,9.8,10.2,9.4,249,10848
20140424,20140502,8,1878.61,1881.14,call,1885,9.8,10.2,9.4,249,10848
20140424,20140502,8,1878.61,1881.14,call,1890,7.5,7.8,7.2,740,8134
20140424,20140502,8,1878.61,1881.14,call,1890,7.5,7.8,7.2,740,8134
20140424,20140502,8,1878.61,1881.14,call,1900,3.95,4.2,3.7,2154,13625
20140424,20140502,8,1878.61,1881.14,call,1900,3.95,4.2,3.7,2154,13625
20140424,20140502,8,1878.61,1881.14,call,1905,2.75,2.9,2.6,1590,10400
20140424,20140502,8,1878.61,1881.14,call,1905,2.75,2.9,2.6,1590,10400
20140424,20140502,8,1878.61,1881.14,call,1910,1.95,2,1.9,1510,7999
20140424,20140502,8,1878.61,1881.14,call,1910,1.95,2,1.9,1510,7999
20140424,20140502,8,1878.61,1881.14,call,1920,0.775,0.9,0.65,2444,7695
20140424,20140502,8,1878.61,1881.14,call,1920,0.775,0.9,0.65,2444,7695
20140424,20140502,8,1878.61,1881.14,call,1925,0.5,0.6,0.4,2503,9412
20140424,20140502,8,1878.61,1881.14,call,1925,0.5,0.6,0.4,2503,9412
20140424,20140502,8,1878.61,1881.14,call,1940,0.15,0.2,0.1,504,12248
20140424,20140502,8,1878.61,1881.14,call,1940,0.15,0.2,0.1,504,12248
20140424,20140502,8,1878.61,1881.14,call,1965,0.075,0.1,0.05,22,5894
20140424,20140502,8,1878.61,1881.14,call,1965,0.075,0.1,0.05,22,5894
20140424,20140502,8,1878.61,1881.14,call,1975,0.075,0.1,0.05,109,9061
20140424,20140502,8,1878.61,1881.14,call,1975,0.075,0.1,0.05,109,9061
20140425,20140502,7,1863.4,1881.14,put,1750,0.425,0.45,0.4,16681,11461
20140425,20140502,7,1863.4,1881.14,put,1750,0.425,0.45,0.4,16681,11461
20140425,20140502,7,1863.4,1881.14,put,1775,0.7,0.8,0.6,10744,10411
20140425,20140502,7,1863.4,1881.14,put,1775,0.7,0.8,0.6,10744,10411
20140425,20140502,7,1863.4,1881.14,put,1790,1.075,1.2,0.95,1609,6733
20140425,20140502,7,1863.4,1881.14,put,1790,1.075,1.2,0.95,1609,6733
20140425,20140502,7,1863.4,1881.14,put,1800,1.475,1.6,1.35,6328,23710
20140425,20140502,7,1863.4,1881.14,put,1800,1.475,1.6,1.35,6328,23710
20140425,20140502,7,1863.4,1881.14,put,1820,2.9,3.1,2.7,6510,12126
20140425,20140502,7,1863.4,1881.14,put,1820,2.9,3.1,2.7,6510,12126
20140425,20140502,7,1863.4,1881.14,put,1825,3.55,3.7,3.4,5753,8888
20140425,20140502,7,1863.4,1881.14,put,1825,3.55,3.7,3.4,5753,8888
20140425,20140502,7,1863.4,1881.14,put,1830,4.05,4.3,3.8,6909,8955
20140425,20140502,7,1863.4,1881.14,put,1830,4.05,4.3,3.8,6909,8955
20140425,20140502,7,1863.4,1881.14,call,1840,31.6,32.6,30.6,10,5415
20140425,20140502,7,1863.4,1881.14,call,1840,31.6,32.6,30.6,10,5415
20140425,20140502,7,1863.4,1881.14,call,1850,23.9,24.8,23,624,7957
20140425,20140502,7,1863.4,1881.14,put,1850,8,8.3,7.7,15052,12290
20140425,20140502,7,1863.4,1881.14,call,1850,23.9,24.8,23,624,7957
20140425,20140502,7,1863.4,1881.14,put,1850,8,8.3,7.7,15052,12290
20140425,20140502,7,1863.4,1881.14,put,1860,11.05,11.4,10.7,3445,5867
20140425,20140502,7,1863.4,1881.14,put,1860,11.05,11.4,10.7,3445,5867
20140425,20140502,7,1863.4,1881.14,call,1875,8.7,9,8.4,2123,5650
20140425,20140502,7,1863.4,1881.14,call,1875,8.7,9,8.4,2123,5650
20140425,20140502,7,1863.4,1881.14,call,1885,4.7,4.9,4.5,1108,10500
20140425,20140502,7,1863.4,1881.14,call,1885,4.7,4.9,4.5,1108,10500
20140425,20140502,7,1863.4,1881.14,call,1890,3.3,3.5,3.1,3302,8673
20140425,20140502,7,1863.4,1881.14,call,1890,3.3,3.5,3.1,3302,8673
20140425,20140502,7,1863.4,1881.14,call,1900,1.3,1.35,1.25,7276,14482
20140425,20140502,7,1863.4,1881.14,call,1900,1.3,1.35,1.25,7276,14482
20140425,20140502,7,1863.4,1881.14,call,1905,0.85,0.95,0.75,3316,11314
20140425,20140502,7,1863.4,1881.14,call,1905,0.85,0.95,0.75,3316,11314
20140425,20140502,7,1863.4,1881.14,call,1910,0.5,0.6,0.4,6610,9045
20140425,20140502,7,1863.4,1881.14,call,1910,0.5,0.6,0.4,6610,9045
20140425,20140502,7,1863.4,1881.14,call,1915,0.275,0.3,0.25,2601,5837
20140425,20140502,7,1863.4,1881.14,call,1915,0.275,0.3,0.25,2601,5837
20140425,20140502,7,1863.4,1881.14,call,1920,0.175,0.2,0.15,3348,8834
20140425,20140502,7,1863.4,1881.14,call,1920,0.175,0.2,0.15,3348,8834
20140425,20140502,7,1863.4,1881.14,call,1925,0.1,0.15,0.05,3105,10671
20140425,20140502,7,1863.4,1881.14,call,1925,0.1,0.15,0.05,3105,10671
20140425,20140502,7,1863.4,1881.14,call,1940,0.075,0.1,0.05,1109,12320
20140425,20140502,7,1863.4,1881.14,call,1940,0.075,0.1,0.05,1109,12320
20140425,20140502,7,1863.4,1881.14,call,1965,0.05,0.1,0,1342,5904
20140425,20140502,7,1863.4,1881.14,call,1965,0.05,0.1,0,1342,5904
20140425,20140502,7,1863.4,1881.14,call,1975,0.025,0.05,0,1310,9069
20140425,20140502,7,1863.4,1881.14,call,1975,0.025,0.05,0,1310,9069
20140428,20140502,4,1869.43,1881.14,put,1750,0.25,0.3,0.2,1371,23378
20140428,20140502,4,1869.43,1881.14,put,1750,0.25,0.3,0.2,1371,23378
20140428,20140502,4,1869.43,1881.14,put,1755,0.225,0.3,0.15,380,5264
20140428,20140502,4,1869.43,1881.14,put,1755,0.225,0.3,0.15,380,5264
20140428,20140502,4,1869.43,1881.14,put,1775,0.35,0.4,0.3,4410,17330
20140428,20140502,4,1869.43,1881.14,put,1775,0.35,0.4,0.3,4410,17330
20140428,20140502,4,1869.43,1881.14,put,1790,0.525,0.6,0.45,2338,7519
20140428,20140502,4,1869.43,1881.14,put,1790,0.525,0.6,0.45,2338,7519
20140428,20140502,4,1869.43,1881.14,put,1795,0.6,0.7,0.5,1559,5393
20140428,20140502,4,1869.43,1881.14,put,1795,0.6,0.7,0.5,1559,5393
20140428,20140502,4,1869.43,1881.14,put,1800,0.725,0.8,0.65,8087,25817
20140428,20140502,4,1869.43,1881.14,put,1800,0.725,0.8,0.65,8087,25817
20140428,20140502,4,1869.43,1881.14,put,1810,1.025,1.05,1,3567,6151
20140428,20140502,4,1869.43,1881.14,put,1810,1.025,1.05,1,3567,6151
20140428,20140502,4,1869.43,1881.14,put,1820,1.5,1.6,1.4,5821,14132
20140428,20140502,4,1869.43,1881.14,put,1820,1.5,1.6,1.4,5821,14132
20140428,20140502,4,1869.43,1881.14,put,1825,1.8,1.9,1.7,5876,12707
20140428,20140502,4,1869.43,1881.14,put,1825,1.8,1.9,1.7,5876,12707
20140428,20140502,4,1869.43,1881.14,put,1830,2.225,2.35,2.1,4057,12809
20140428,20140502,4,1869.43,1881.14,put,1830,2.225,2.35,2.1,4057,12809
20140428,20140502,4,1869.43,1881.14,call,1840,35.05,36.4,33.7,13,5413
20140428,20140502,4,1869.43,1881.14,call,1840,35.05,36.4,33.7,13,5413
20140428,20140502,4,1869.43,1881.14,call,1850,26.5,27.5,25.5,803,8374
20140428,20140502,4,1869.43,1881.14,put,1850,5.05,5.2,4.9,7174,18187
20140428,20140502,4,1869.43,1881.14,call,1850,26.5,27.5,25.5,803,8374
20140428,20140502,4,1869.43,1881.14,put,1850,5.05,5.2,4.9,7174,18187
20140428,20140502,4,1869.43,1881.14,put,1860,7.45,7.6,7.3,3187,6763
20140428,20140502,4,1869.43,1881.14,put,1860,7.45,7.6,7.3,3187,6763
20140428,20140502,4,1869.43,1881.14,call,1875,9.6,9.9,9.3,6199,6476
20140428,20140502,4,1869.43,1881.14,call,1875,9.6,9.9,9.3,6199,6476
20140428,20140502,4,1869.43,1881.14,call,1885,5.05,5.3,4.8,4291,11049
20140428,20140502,4,1869.43,1881.14,call,1885,5.05,5.3,4.8,4291,11049
20140428,20140502,4,1869.43,1881.14,call,1890,3.4,3.6,3.2,4774,10519
20140428,20140502,4,1869.43,1881.14,call,1890,3.4,3.6,3.2,4774,10519
20140428,20140502,4,1869.43,1881.14,call,1900,1.325,1.45,1.2,13407,18090
20140428,20140502,4,1869.43,1881.14,call,1900,1.325,1.45,1.2,13407,18090
20140428,20140502,4,1869.43,1881.14,call,1905,0.8,0.9,0.7,5560,11814
20140428,20140502,4,1869.43,1881.14,call,1905,0.8,0.9,0.7,5560,11814
20140428,20140502,4,1869.43,1881.14,call,1910,0.5,0.55,0.45,6283,13197
20140428,20140502,4,1869.43,1881.14,call,1910,0.5,0.55,0.45,6283,13197
20140428,20140502,4,1869.43,1881.14,call,1915,0.275,0.35,0.2,4120,7559
20140428,20140502,4,1869.43,1881.14,call,1915,0.275,0.35,0.2,4120,7559
20140428,20140502,4,1869.43,1881.14,call,1920,0.15,0.2,0.1,2879,10401
20140428,20140502,4,1869.43,1881.14,call,1920,0.15,0.2,0.1,2879,10401
20140428,20140502,4,1869.43,1881.14,call,1925,0.1,0.15,0.05,3017,12018
20140428,20140502,4,1869.43,1881.14,call,1925,0.1,0.15,0.05,3017,12018
20140428,20140502,4,1869.43,1881.14,call,1930,0.075,0.1,0.05,1026,6314
20140428,20140502,4,1869.43,1881.14,call,1930,0.075,0.1,0.05,1026,6314
20140428,20140502,4,1869.43,1881.14,call,1940,0.075,0.1,0.05,408,12817
20140428,20140502,4,1869.43,1881.14,call,1940,0.075,0.1,0.05,408,12817
20140428,20140502,4,1869.43,1881.14,call,1965,0.025,0.05,0,0,7243
20140428,20140502,4,1869.43,1881.14,call,1965,0.025,0.05,0,0,7243
20140428,20140502,4,1869.43,1881.14,call,1970,0.025,0.05,0,9,5307
20140428,20140502,4,1869.43,1881.14,call,1970,0.025,0.05,0,9,5307
20140428,20140502,4,1869.43,1881.14,call,1975,0.025,0.05,0,0,10326
20140428,20140502,4,1869.43,1881.14,call,1975,0.025,0.05,0,0,10326
20140430,20140502,2,1883.95,1881.14,put,1775,0.1,0.15,0.05,4413,19602
20140430,20140502,2,1883.95,1881.14,put,1775,0.1,0.15,0.05,4413,19602
20140430,20140502,2,1883.95,1881.14,put,1790,0.125,0.15,0.1,496,7892
20140430,20140502,2,1883.95,1881.14,put,1790,0.125,0.15,0.1,496,7892
20140430,20140502,2,1883.95,1881.14,put,1795,0.15,0.2,0.1,515,5983
20140430,20140502,2,1883.95,1881.14,put,1795,0.15,0.2,0.1,515,5983
20140430,20140502,2,1883.95,1881.14,put,1800,0.175,0.2,0.15,4398,29125
20140430,20140502,2,1883.95,1881.14,put,1800,0.175,0.2,0.15,4398,29125
20140430,20140502,2,1883.95,1881.14,put,1805,0.2,0.25,0.15,350,8288
20140430,20140502,2,1883.95,1881.14,put,1805,0.2,0.25,0.15,350,8288
20140430,20140502,2,1883.95,1881.14,put,1810,0.175,0.2,0.15,1219,7581
20140430,20140502,2,1883.95,1881.14,put,1810,0.175,0.2,0.15,1219,7581
20140430,20140502,2,1883.95,1881.14,put,1815,0.25,0.3,0.2,701,7866
20140430,20140502,2,1883.95,1881.14,put,1815,0.25,0.3,0.2,701,7866
20140430,20140502,2,1883.95,1881.14,put,1820,0.3,0.35,0.25,1091,18006
20140430,20140502,2,1883.95,1881.14,put,1820,0.3,0.35,0.25,1091,18006
20140430,20140502,2,1883.95,1881.14,put,1825,0.3,0.35,0.25,2623,15169
20140430,20140502,2,1883.95,1881.14,put,1825,0.3,0.35,0.25,2623,15169
20140430,20140502,2,1883.95,1881.14,put,1830,0.375,0.45,0.3,1970,11093
20140430,20140502,2,1883.95,1881.14,put,1830,0.375,0.45,0.3,1970,11093
20140430,20140502,2,1883.95,1881.14,call,1840,44.9,47.3,42.5,22,5423
20140430,20140502,2,1883.95,1881.14,call,1840,44.9,47.3,42.5,22,5423
20140430,20140502,2,1883.95,1881.14,call,1850,35.4,36.8,34,2535,8625
20140430,20140502,2,1883.95,1881.14,put,1850,0.975,1.05,0.9,9066,16645
20140430,20140502,2,1883.95,1881.14,call,1850,35.4,36.8,34,2535,8625
20140430,20140502,2,1883.95,1881.14,put,1850,0.975,1.05,0.9,9066,16645
20140430,20140502,2,1883.95,1881.14,put,1860,1.825,1.95,1.7,6245,8145
20140430,20140502,2,1883.95,1881.14,put,1860,1.825,1.95,1.7,6245,8145
20140430,20140502,2,1883.95,1881.14,call,1870,18.2,19.1,17.3,652,5920
20140430,20140502,2,1883.95,1881.14,call,1870,18.2,19.1,17.3,652,5920
20140430,20140502,2,1883.95,1881.14,call,1875,13.85,14.2,13.5,3563,6484
20140430,20140502,2,1883.95,1881.14,put,1875,4.5,4.7,4.3,2792,5271
20140430,20140502,2,1883.95,1881.14,call,1875,13.85,14.2,13.5,3563,6484
20140430,20140502,2,1883.95,1881.14,put,1875,4.5,4.7,4.3,2792,5271
20140430,20140502,2,1883.95,1881.14,call,1880,10.45,10.7,10.2,3296,6957
20140430,20140502,2,1883.95,1881.14,call,1880,10.45,10.7,10.2,3296,6957
20140430,20140502,2,1883.95,1881.14,call,1885,7.35,7.6,7.1,2558,11982
20140430,20140502,2,1883.95,1881.14,call,1885,7.35,7.6,7.1,2558,11982
20140430,20140502,2,1883.95,1881.14,call,1890,4.85,5.1,4.6,3461,9944
20140430,20140502,2,1883.95,1881.14,call,1890,4.85,5.1,4.6,3461,9944
20140430,20140502,2,1883.95,1881.14,call,1895,2.875,3,2.75,2458,5271
20140430,20140502,2,1883.95,1881.14,call,1895,2.875,3,2.75,2458,5271
20140430,20140502,2,1883.95,1881.14,call,1900,1.6,1.75,1.45,9253,23081
20140430,20140502,2,1883.95,1881.14,call,1900,1.6,1.75,1.45,9253,23081
20140430,20140502,2,1883.95,1881.14,call,1905,0.8,0.9,0.7,2048,15526
20140430,20140502,2,1883.95,1881.14,call,1905,0.8,0.9,0.7,2048,15526
20140430,20140502,2,1883.95,1881.14,call,1910,0.4,0.5,0.3,6354,16608
20140430,20140502,2,1883.95,1881.14,call,1910,0.4,0.5,0.3,6354,16608
20140430,20140502,2,1883.95,1881.14,call,1915,0.2,0.25,0.15,1333,10657
20140430,20140502,2,1883.95,1881.14,call,1915,0.2,0.25,0.15,1333,10657
20140430,20140502,2,1883.95,1881.14,call,1920,0.15,0.2,0.1,5023,11591
20140430,20140502,2,1883.95,1881.14,call,1920,0.15,0.2,0.1,5023,11591
20140430,20140502,2,1883.95,1881.14,call,1925,0.075,0.1,0.05,1958,11939
20140430,20140502,2,1883.95,1881.14,call,1925,0.075,0.1,0.05,1958,11939
20140430,20140502,2,1883.95,1881.14,call,1930,0.075,0.1,0.05,352,6283
20140430,20140502,2,1883.95,1881.14,call,1930,0.075,0.1,0.05,352,6283
20140430,20140502,2,1883.95,1881.14,call,1940,0.05,0.1,0,1514,14145
20140430,20140502,2,1883.95,1881.14,call,1940,0.05,0.1,0,1514,14145
20140430,20140502,2,1883.95,1881.14,call,1965,0.025,0.05,0,0,7243
20140430,20140502,2,1883.95,1881.14,call,1965,0.025,0.05,0,0,7243
20140430,20140502,2,1883.95,1881.14,call,1970,0.025,0.05,0,0,5308
20140430,20140502,2,1883.95,1881.14,call,1970,0.025,0.05,0,0,5308
20140430,20140502,2,1883.95,1881.14,call,1975,0.025,0.05,0,0,9826
20140430,20140502,2,1883.95,1881.14,call,1975,0.025,0.05,0,0,9826
20140421,20140509,18,1871.89,1878.48,put,1775,2.6,2.75,2.45,1389,8643
20140421,20140509,18,1871.89,1878.48,put,1775,2.6,2.75,2.45,1389,8643
20140421,20140509,18,1871.89,1878.48,call,1835,42.8,43.7,41.9,12,6938
20140421,20140509,18,1871.89,1878.48,call,1835,42.8,43.7,41.9,12,6938
20140421,20140509,18,1871.89,1878.48,call,1850,31.5,32.2,30.8,2,5106
20140421,20140509,18,1871.89,1878.48,call,1850,31.5,32.2,30.8,2,5106
20140421,20140509,18,1871.89,1878.48,call,1930,0.9,1,0.8,115,8196
20140421,20140509,18,1871.89,1878.48,call,1930,0.9,1,0.8,115,8196
20140421,20140509,18,1871.89,1878.48,call,1960,0.225,0.3,0.15,70,7452
20140421,20140509,18,1871.89,1878.48,call,1960,0.225,0.3,0.15,70,7452
20140422,20140509,17,1879.55,1878.48,put,1775,1.7,1.8,1.6,48,8716
20140422,20140509,17,1879.55,1878.48,put,1775,1.7,1.8,1.6,48,8716
20140422,20140509,17,1879.55,1878.48,call,1835,49.55,50.5,48.6,5,6938
20140422,20140509,17,1879.55,1878.48,call,1835,49.55,50.5,48.6,5,6938
20140422,20140509,17,1879.55,1878.48,call,1850,37.45,38.3,36.6,24,5105
20140422,20140509,17,1879.55,1878.48,call,1850,37.45,38.3,36.6,24,5105
20140422,20140509,17,1879.55,1878.48,call,1930,1.475,1.6,1.35,214,8243
20140422,20140509,17,1879.55,1878.48,call,1930,1.475,1.6,1.35,214,8243
20140422,20140509,17,1879.55,1878.48,call,1960,0.325,0.4,0.25,2,7506
20140422,20140509,17,1879.55,1878.48,call,1960,0.325,0.4,0.25,2,7506
20140423,20140509,16,1875.39,1878.48,put,1775,1.6,2,1.2,383,8751
20140423,20140509,16,1875.39,1878.48,put,1775,1.6,2,1.2,383,8751
20140423,20140509,16,1875.39,1878.48,call,1835,47.65,49.1,46.2,0,6943
20140423,20140509,16,1875.39,1878.48,call,1835,47.65,49.1,46.2,0,6943
20140423,20140509,16,1875.39,1878.48,call,1850,35.75,36.8,34.7,26,5113
20140423,20140509,16,1875.39,1878.48,call,1850,35.75,36.8,34.7,26,5113
20140423,20140509,16,1875.39,1878.48,call,1875,18.55,19.8,17.3,133,5056
20140423,20140509,16,1875.39,1878.48,call,1875,18.55,19.8,17.3,133,5056
20140423,20140509,16,1875.39,1878.48,call,1930,1.2,1.3,1.1,110,8301
20140423,20140509,16,1875.39,1878.48,call,1930,1.2,1.3,1.1,110,8301
20140423,20140509,16,1875.39,1878.48,call,1960,0.2,0.35,0.05,17,7508
20140423,20140509,16,1875.39,1878.48,call,1960,0.2,0.35,0.05,17,7508
20140424,20140509,15,1878.61,1878.48,put,1775,1.6,1.75,1.45,543,8769
20140424,20140509,15,1878.61,1878.48,put,1775,1.6,1.75,1.45,543,8769
20140424,20140509,15,1878.61,1878.48,call,1835,48.3,49.4,47.2,22,6943
20140424,20140509,15,1878.61,1878.48,call,1835,48.3,49.4,47.2,22,6943
20140424,20140509,15,1878.61,1878.48,call,1850,36.05,37,35.1,34,5138
20140424,20140509,15,1878.61,1878.48,call,1850,36.05,37,35.1,34,5138
20140424,20140509,15,1878.61,1878.48,call,1930,1.1,1.2,1,379,8301
20140424,20140509,15,1878.61,1878.48,call,1930,1.1,1.2,1,379,8301
20140424,20140509,15,1878.61,1878.48,call,1960,0.2,0.25,0.15,165,7511
20140424,20140509,15,1878.61,1878.48,call,1960,0.2,0.25,0.15,165,7511
20140425,20140509,14,1863.4,1878.48,put,1775,2.15,2.3,2,127,9239
20140425,20140509,14,1863.4,1878.48,put,1775,2.15,2.3,2,127,9239
20140425,20140509,14,1863.4,1878.48,put,1800,3.8,4,3.6,2410,5102
20140425,20140509,14,1863.4,1878.48,put,1800,3.8,4,3.6,2410,5102
20140425,20140509,14,1863.4,1878.48,call,1835,38.35,39.4,37.3,12,6965
20140425,20140509,14,1863.4,1878.48,call,1835,38.35,39.4,37.3,12,6965
20140425,20140509,14,1863.4,1878.48,call,1850,27.35,27.9,26.8,937,5142
20140425,20140509,14,1863.4,1878.48,call,1850,27.35,27.9,26.8,937,5142
20140425,20140509,14,1863.4,1878.48,call,1875,12.35,12.6,12.1,445,5563
20140425,20140509,14,1863.4,1878.48,call,1875,12.35,12.6,12.1,445,5563
20140425,20140509,14,1863.4,1878.48,call,1900,3.6,3.8,3.4,5877,5095
20140425,20140509,14,1863.4,1878.48,call,1900,3.6,3.8,3.4,5877,5095
20140425,20140509,14,1863.4,1878.48,call,1925,0.65,0.75,0.55,322,5585
20140425,20140509,14,1863.4,1878.48,call,1925,0.65,0.75,0.55,322,5585
20140425,20140509,14,1863.4,1878.48,call,1930,0.475,0.55,0.4,358,8407
20140425,20140509,14,1863.4,1878.48,call,1930,0.475,0.55,0.4,358,8407
20140425,20140509,14,1863.4,1878.48,call,1960,0.1,0.15,0.05,4,7541
20140425,20140509,14,1863.4,1878.48,call,1960,0.1,0.15,0.05,4,7541
20140428,20140509,11,1869.43,1878.48,put,1775,1.375,1.45,1.3,318,9258
20140428,20140509,11,1869.43,1878.48,put,1775,1.375,1.45,1.3,318,9258
20140428,20140509,11,1869.43,1878.48,put,1800,2.475,2.55,2.4,322,7337
20140428,20140509,11,1869.43,1878.48,put,1800,2.475,2.55,2.4,322,7337
20140428,20140509,11,1869.43,1878.48,call,1835,41.55,42.8,40.3,3,6965
20140428,20140509,11,1869.43,1878.48,call,1835,41.55,42.8,40.3,3,6965
20140428,20140509,11,1869.43,1878.48,call,1850,29.75,30.7,28.8,13,5440
20140428,20140509,11,1869.43,1878.48,put,1850,9.65,9.9,9.4,210,5207
20140428,20140509,11,1869.43,1878.48,call,1850,29.75,30.7,28.8,13,5440
20140428,20140509,11,1869.43,1878.48,put,1850,9.65,9.9,9.4,210,5207
20140428,20140509,11,1869.43,1878.48,call,1875,13.45,13.7,13.2,1823,5829
20140428,20140509,11,1869.43,1878.48,call,1875,13.45,13.7,13.2,1823,5829
20140428,20140509,11,1869.43,1878.48,call,1890,6.65,6.8,6.5,1636,5056
20140428,20140509,11,1869.43,1878.48,call,1890,6.65,6.8,6.5,1636,5056
20140428,20140509,11,1869.43,1878.48,call,1900,3.7,3.9,3.5,950,9380
20140428,20140509,11,1869.43,1878.48,call,1900,3.7,3.9,3.5,950,9380
20140428,20140509,11,1869.43,1878.48,call,1925,0.575,0.65,0.5,330,5801
20140428,20140509,11,1869.43,1878.48,call,1925,0.575,0.65,0.5,330,5801
20140428,20140509,11,1869.43,1878.48,call,1930,0.375,0.45,0.3,453,8665
20140428,20140509,11,1869.43,1878.48,call,1930,0.375,0.45,0.3,453,8665
20140428,20140509,11,1869.43,1878.48,call,1960,0.1,0.15,0.05,61,7544
20140428,20140509,11,1869.43,1878.48,call,1960,0.1,0.15,0.05,61,7544
20140430,20140509,9,1883.95,1878.48,put,1775,0.625,0.7,0.55,103,9431
20140430,20140509,9,1883.95,1878.48,put,1775,0.625,0.7,0.55,103,9431
20140430,20140509,9,1883.95,1878.48,put,1800,1.075,1.15,1,3698,8026
20140430,20140509,9,1883.95,1878.48,put,1800,1.075,1.15,1,3698,8026
20140430,20140509,9,1883.95,1878.48,call,1835,50.4,51.8,49,21,6963
20140430,20140509,9,1883.95,1878.48,call,1835,50.4,51.8,49,21,6963
20140430,20140509,9,1883.95,1878.48,call,1850,37.65,38.7,36.6,15,5445
20140430,20140509,9,1883.95,1878.48,put,1850,4.6,4.8,4.4,1218,7047
20140430,20140509,9,1883.95,1878.48,call,1850,37.65,38.7,36.6,15,5445
20140430,20140509,9,1883.95,1878.48,put,1850,4.6,4.8,4.4,1218,7047
20140430,20140509,9,1883.95,1878.48,call,1875,18.2,18.6,17.8,715,8713
20140430,20140509,9,1883.95,1878.48,call,1875,18.2,18.6,17.8,715,8713
20140430,20140509,9,1883.95,1878.48,call,1890,9.35,9.6,9.1,1750,5553
20140430,20140509,9,1883.95,1878.48,call,1890,9.35,9.6,9.1,1750,5553
20140430,20140509,9,1883.95,1878.48,call,1900,5.2,5.4,5,4266,9898
20140430,20140509,9,1883.95,1878.48,call,1900,5.2,5.4,5,4266,9898
20140430,20140509,9,1883.95,1878.48,call,1925,0.725,0.75,0.7,1775,6063
20140430,20140509,9,1883.95,1878.48,call,1925,0.725,0.75,0.7,1775,6063
20140430,20140509,9,1883.95,1878.48,call,1930,0.425,0.5,0.35,357,9072
20140430,20140509,9,1883.95,1878.48,call,1930,0.425,0.5,0.35,357,9072
20140430,20140509,9,1883.95,1878.48,call,1960,0.075,0.1,0.05,47,7617
20140430,20140509,9,1883.95,1878.48,call,1960,0.075,0.1,0.05,47,7617
20140501,20140509,8,1883.68,1878.48,put,1775,0.55,0.6,0.5,474,9462
20140501,20140509,8,1883.68,1878.48,put,1775,0.55,0.6,0.5,474,9462
20140501,20140509,8,1883.68,1878.48,put,1800,0.875,0.95,0.8,2399,9091
20140501,20140509,8,1883.68,1878.48,put,1800,0.875,0.95,0.8,2399,9091
20140501,20140509,8,1883.68,1878.48,call,1835,49.05,50.5,47.6,7,6975
20140501,20140509,8,1883.68,1878.48,call,1835,49.05,50.5,47.6,7,6975
20140501,20140509,8,1883.68,1878.48,call,1850,35.7,37,34.4,76,5445
20140501,20140509,8,1883.68,1878.48,put,1850,4.05,4.2,3.9,1173,7243
20140501,20140509,8,1883.68,1878.48,call,1850,35.7,37,34.4,76,5445
20140501,20140509,8,1883.68,1878.48,put,1850,4.05,4.2,3.9,1173,7243
20140501,20140509,8,1883.68,1878.48,call,1875,16.65,17.3,16,1361,8192
20140501,20140509,8,1883.68,1878.48,call,1875,16.65,17.3,16,1361,8192
20140501,20140509,8,1883.68,1878.48,call,1890,8.05,8.3,7.8,4017,5345
20140501,20140509,8,1883.68,1878.48,call,1890,8.05,8.3,7.8,4017,5345
20140501,20140509,8,1883.68,1878.48,call,1900,4.2,4.4,4,1976,9319
20140501,20140509,8,1883.68,1878.48,call,1900,4.2,4.4,4,1976,9319
20140501,20140509,8,1883.68,1878.48,call,1920,0.825,0.85,0.8,1257,5007
20140501,20140509,8,1883.68,1878.48,call,1920,0.825,0.85,0.8,1257,5007
20140501,20140509,8,1883.68,1878.48,call,1925,0.475,0.55,0.4,1824,7381
20140501,20140509,8,1883.68,1878.48,call,1925,0.475,0.55,0.4,1824,7381
20140501,20140509,8,1883.68,1878.48,call,1930,0.325,0.4,0.25,828,9205
20140501,20140509,8,1883.68,1878.48,call,1930,0.325,0.4,0.25,828,9205
20140501,20140509,8,1883.68,1878.48,call,1960,0.075,0.1,0.05,1248,7655
20140501,20140509,8,1883.68,1878.48,call,1960,0.075,0.1,0.05,1248,7655
20140502,20140509,7,1881.14,1878.48,put,1775,0.3,0.35,0.25,3163,9545
20140502,20140509,7,1881.14,1878.48,put,1775,0.3,0.35,0.25,3163,9545
20140502,20140509,7,1881.14,1878.48,put,1785,0.35,0.45,0.25,6040,5020
20140502,20140509,7,1881.14,1878.48,put,1785,0.35,0.45,0.25,6040,5020
20140502,20140509,7,1881.14,1878.48,put,1800,0.45,0.55,0.35,3685,8495
20140502,20140509,7,1881.14,1878.48,put,1800,0.45,0.55,0.35,3685,8495
20140502,20140509,7,1881.14,1878.48,call,1835,45.3,46.5,44.1,6861,6982
20140502,20140509,7,1881.14,1878.48,call,1835,45.3,46.5,44.1,6861,6982
20140502,20140509,7,1881.14,1878.48,call,1850,31.75,32.9,30.6,142,5495
20140502,20140509,7,1881.14,1878.48,put,1850,2.925,2.95,2.9,9268,7352
20140502,20140509,7,1881.14,1878.48,call,1850,31.75,32.9,30.6,142,5495
20140502,20140509,7,1881.14,1878.48,put,1850,2.925,2.95,2.9,9268,7352
20140502,20140509,7,1881.14,1878.48,call,1875,12.35,13,11.7,366,7791
20140502,20140509,7,1881.14,1878.48,call,1875,12.35,13,11.7,366,7791
20140502,20140509,7,1881.14,1878.48,call,1890,4.65,5,4.3,4505,6396
20140502,20140509,7,1881.14,1878.48,call,1890,4.65,5,4.3,4505,6396
20140502,20140509,7,1881.14,1878.48,call,1900,1.75,1.85,1.65,5545,8977
20140502,20140509,7,1881.14,1878.48,call,1900,1.75,1.85,1.65,5545,8977
20140502,20140509,7,1881.14,1878.48,call,1920,0.275,0.3,0.25,4602,5409
20140502,20140509,7,1881.14,1878.48,call,1920,0.275,0.3,0.25,4602,5409
20140502,20140509,7,1881.14,1878.48,call,1925,0.2,0.25,0.15,4923,8285
20140502,20140509,7,1881.14,1878.48,call,1925,0.2,0.25,0.15,4923,8285
20140502,20140509,7,1881.14,1878.48,call,1930,0.15,0.2,0.1,3715,9576
20140502,20140509,7,1881.14,1878.48,call,1930,0.15,0.2,0.1,3715,9576
20140502,20140509,7,1881.14,1878.48,call,1960,0.075,0.1,0.05,127,7679
20140502,20140509,7,1881.14,1878.48,call,1960,0.075,0.1,0.05,127,7679
20140505,20140509,4,1884.66,1878.48,put,1775,0.175,0.2,0.15,1820,11888
20140505,20140509,4,1884.66,1878.48,put,1775,0.175,0.2,0.15,1820,11888
20140505,20140509,4,1884.66,1878.48,put,1785,0.2,0.25,0.15,642,6736
20140505,20140509,4,1884.66,1878.48,put,1785,0.2,0.25,0.15,642,6736
20140505,20140509,4,1884.66,1878.48,put,1800,0.275,0.3,0.25,4953,10973
20140505,20140509,4,1884.66,1878.48,put,1800,0.275,0.3,0.25,4953,10973
20140505,20140509,4,1884.66,1878.48,put,1810,0.375,0.4,0.35,2782,5301
20140505,20140509,4,1884.66,1878.48,put,1810,0.375,0.4,0.35,2782,5301
20140505,20140509,4,1884.66,1878.48,put,1820,0.525,0.6,0.45,5859,7585
20140505,20140509,4,1884.66,1878.48,put,1820,0.525,0.6,0.45,5859,7585
20140505,20140509,4,1884.66,1878.48,put,1825,0.675,0.75,0.6,2510,6353
20140505,20140509,4,1884.66,1878.48,put,1825,0.675,0.75,0.6,2510,6353
20140505,20140509,4,1884.66,1878.48,put,1840,1.25,1.35,1.15,4637,5856
20140505,20140509,4,1884.66,1878.48,put,1840,1.25,1.35,1.15,4637,5856
20140505,20140509,4,1884.66,1878.48,call,1850,31.95,33.4,30.5,1788,5420
20140505,20140509,4,1884.66,1878.48,put,1850,2,2.1,1.9,6412,11405
20140505,20140509,4,1884.66,1878.48,call,1850,31.95,33.4,30.5,1788,5420
20140505,20140509,4,1884.66,1878.48,put,1850,2,2.1,1.9,6412,11405
20140505,20140509,4,1884.66,1878.48,call,1875,12.1,12.5,11.7,1908,7844
20140505,20140509,4,1884.66,1878.48,call,1875,12.1,12.5,11.7,1908,7844
20140505,20140509,4,1884.66,1878.48,call,1880,8.95,9.1,8.8,2000,11014
20140505,20140509,4,1884.66,1878.48,call,1880,8.95,9.1,8.8,2000,11014
20140505,20140509,4,1884.66,1878.48,call,1890,4.1,4.3,3.9,2881,8165
20140505,20140509,4,1884.66,1878.48,call,1890,4.1,4.3,3.9,2881,8165
20140505,20140509,4,1884.66,1878.48,call,1900,1.525,1.65,1.4,5339,10260
20140505,20140509,4,1884.66,1878.48,call,1900,1.525,1.65,1.4,5339,10260
20140505,20140509,4,1884.66,1878.48,call,1915,0.2,0.25,0.15,4273,5258
20140505,20140509,4,1884.66,1878.48,call,1915,0.2,0.25,0.15,4273,5258
20140505,20140509,4,1884.66,1878.48,call,1920,0.175,0.2,0.15,2412,8361
20140505,20140509,4,1884.66,1878.48,call,1920,0.175,0.2,0.15,2412,8361
20140505,20140509,4,1884.66,1878.48,call,1925,0.125,0.2,0.05,749,9040
20140505,20140509,4,1884.66,1878.48,call,1925,0.125,0.2,0.05,749,9040
20140505,20140509,4,1884.66,1878.48,call,1930,0.075,0.1,0.05,602,9995
20140505,20140509,4,1884.66,1878.48,call,1930,0.075,0.1,0.05,602,9995
20140505,20140509,4,1884.66,1878.48,call,1960,0.05,0.1,0,279,7771
20140505,20140509,4,1884.66,1878.48,call,1960,0.05,0.1,0,279,7771
20140506,20140509,3,1867.72,1878.48,put,1750,0.125,0.15,0.1,37,9002
20140506,20140509,3,1867.72,1878.48,put,1750,0.125,0.15,0.1,37,9002
20140506,20140509,3,1867.72,1878.48,put,1775,0.15,0.2,0.1,8331,12510
20140506,20140509,3,1867.72,1878.48,put,1775,0.15,0.2,0.1,8331,12510
20140506,20140509,3,1867.72,1878.48,put,1785,0.2,0.25,0.15,632,7076
20140506,20140509,3,1867.72,1878.48,put,1785,0.2,0.25,0.15,632,7076
20140506,20140509,3,1867.72,1878.48,put,1800,0.325,0.35,0.3,8802,12529
20140506,20140509,3,1867.72,1878.48,put,1800,0.325,0.35,0.3,8802,12529
20140506,20140509,3,1867.72,1878.48,put,1810,0.475,0.55,0.4,1536,5887
20140506,20140509,3,1867.72,1878.48,put,1810,0.475,0.55,0.4,1536,5887
20140506,20140509,3,1867.72,1878.48,put,1820,0.675,0.75,0.6,3611,11878
20140506,20140509,3,1867.72,1878.48,put,1820,0.675,0.75,0.6,3611,11878
20140506,20140509,3,1867.72,1878.48,put,1825,0.875,0.95,0.8,8012,7843
20140506,20140509,3,1867.72,1878.48,put,1825,0.875,0.95,0.8,8012,7843
20140506,20140509,3,1867.72,1878.48,put,1830,1.125,1.25,1,3119,9491
20140506,20140509,3,1867.72,1878.48,put,1830,1.125,1.25,1,3119,9491
20140506,20140509,3,1867.72,1878.48,put,1840,1.925,2.05,1.8,3929,7088
20140506,20140509,3,1867.72,1878.48,put,1840,1.925,2.05,1.8,3929,7088
20140506,20140509,3,1867.72,1878.48,call,1850,21.7,22.2,21.2,4479,5933
20140506,20140509,3,1867.72,1878.48,put,1850,3.4,3.5,3.3,1398,13870
20140506,20140509,3,1867.72,1878.48,call,1850,21.7,22.2,21.2,4479,5933
20140506,20140509,3,1867.72,1878.48,put,1850,3.4,3.5,3.3,1398,13870
20140506,20140509,3,1867.72,1878.48,put,1860,5.7,5.9,5.5,3756,5346
20140506,20140509,3,1867.72,1878.48,put,1860,5.7,5.9,5.5,3756,5346
20140506,20140509,3,1867.72,1878.48,call,1875,5.4,5.6,5.2,5064,8247
20140506,20140509,3,1867.72,1878.48,call,1875,5.4,5.6,5.2,5064,8247
20140506,20140509,3,1867.72,1878.48,call,1880,3.45,3.6,3.3,2902,11099
20140506,20140509,3,1867.72,1878.48,call,1880,3.45,3.6,3.3,2902,11099
20140506,20140509,3,1867.72,1878.48,call,1890,1.2,1.3,1.1,2690,8614
20140506,20140509,3,1867.72,1878.48,call,1890,1.2,1.3,1.1,2690,8614
20140506,20140509,3,1867.72,1878.48,call,1900,0.35,0.4,0.3,3657,10219
20140506,20140509,3,1867.72,1878.48,call,1900,0.35,0.4,0.3,3657,10219
20140506,20140509,3,1867.72,1878.48,call,1905,0.25,0.3,0.2,2370,5112
20140506,20140509,3,1867.72,1878.48,call,1905,0.25,0.3,0.2,2370,5112
20140506,20140509,3,1867.72,1878.48,call,1910,0.125,0.15,0.1,2338,7717
20140506,20140509,3,1867.72,1878.48,call,1910,0.125,0.15,0.1,2338,7717
20140506,20140509,3,1867.72,1878.48,call,1915,0.075,0.1,0.05,1124,7785
20140506,20140509,3,1867.72,1878.48,call,1915,0.075,0.1,0.05,1124,7785
20140506,20140509,3,1867.72,1878.48,call,1920,0.075,0.1,0.05,659,9024
20140506,20140509,3,1867.72,1878.48,call,1920,0.075,0.1,0.05,659,9024
20140506,20140509,3,1867.72,1878.48,call,1925,0.025,0.05,0,2689,6879
20140506,20140509,3,1867.72,1878.48,call,1925,0.025,0.05,0,2689,6879
20140506,20140509,3,1867.72,1878.48,call,1930,0.025,0.05,0,7814,10435
20140506,20140509,3,1867.72,1878.48,call,1930,0.025,0.05,0,7814,10435
20140506,20140509,3,1867.72,1878.48,call,1935,0.025,0.05,0,371,5024
20140506,20140509,3,1867.72,1878.48,call,1935,0.025,0.05,0,371,5024
20140506,20140509,3,1867.72,1878.48,call,1960,0.025,0.05,0,7325,8016
20140506,20140509,3,1867.72,1878.48,call,1960,0.025,0.05,0,7325,8016
20140507,20140509,2,1878.43,1878.48,put,1775,0.1,0.15,0.05,704,8924
20140507,20140509,2,1878.43,1878.48,put,1775,0.1,0.15,0.05,704,8924
20140507,20140509,2,1878.43,1878.48,put,1780,0.125,0.15,0.1,444,5898
20140507,20140509,2,1878.43,1878.48,put,1780,0.125,0.15,0.1,444,5898
20140507,20140509,2,1878.43,1878.48,put,1785,0.125,0.15,0.1,132,7050
20140507,20140509,2,1878.43,1878.48,put,1785,0.125,0.15,0.1,132,7050
20140507,20140509,2,1878.43,1878.48,put,1800,0.15,0.2,0.1,1441,18276
20140507,20140509,2,1878.43,1878.48,put,1800,0.15,0.2,0.1,1441,18276
20140507,20140509,2,1878.43,1878.48,put,1810,0.225,0.3,0.15,835,6010
20140507,20140509,2,1878.43,1878.48,put,1810,0.225,0.3,0.15,835,6010
20140507,20140509,2,1878.43,1878.48,put,1820,0.325,0.4,0.25,1670,12775
20140507,20140509,2,1878.43,1878.48,put,1820,0.325,0.4,0.25,1670,12775
20140507,20140509,2,1878.43,1878.48,put,1825,0.35,0.4,0.3,1550,13237
20140507,20140509,2,1878.43,1878.48,put,1825,0.35,0.4,0.3,1550,13237
20140507,20140509,2,1878.43,1878.48,put,1830,0.475,0.55,0.4,1914,10850
20140507,20140509,2,1878.43,1878.48,put,1830,0.475,0.55,0.4,1914,10850
20140507,20140509,2,1878.43,1878.48,put,1840,0.775,0.85,0.7,2730,8896
20140507,20140509,2,1878.43,1878.48,put,1840,0.775,0.85,0.7,2730,8896
20140507,20140509,2,1878.43,1878.48,put,1845,1.025,1.1,0.95,1277,5651
20140507,20140509,2,1878.43,1878.48,put,1845,1.025,1.1,0.95,1277,5651
20140507,20140509,2,1878.43,1878.48,call,1850,28.75,29.9,27.6,189,9210
20140507,20140509,2,1878.43,1878.48,put,1850,1.4,1.5,1.3,4316,14084
20140507,20140509,2,1878.43,1878.48,call,1850,28.75,29.9,27.6,189,9210
20140507,20140509,2,1878.43,1878.48,put,1850,1.4,1.5,1.3,4316,14084
20140507,20140509,2,1878.43,1878.48,put,1860,2.625,2.75,2.5,7163,6301
20140507,20140509,2,1878.43,1878.48,put,1860,2.625,2.75,2.5,7163,6301
20140507,20140509,2,1878.43,1878.48,call,1875,9.05,9.3,8.8,2060,10156
20140507,20140509,2,1878.43,1878.48,call,1875,9.05,9.3,8.8,2060,10156
20140507,20140509,2,1878.43,1878.48,call,1880,6.1,6.3,5.9,2820,11557
20140507,20140509,2,1878.43,1878.48,call,1880,6.1,6.3,5.9,2820,11557
20140507,20140509,2,1878.43,1878.48,call,1885,3.8,3.9,3.7,4938,5114
20140507,20140509,2,1878.43,1878.48,call,1885,3.8,3.9,3.7,4938,5114
20140507,20140509,2,1878.43,1878.48,call,1890,2.2,2.3,2.1,5383,8993
20140507,20140509,2,1878.43,1878.48,call,1890,2.2,2.3,2.1,5383,8993
20140507,20140509,2,1878.43,1878.48,call,1900,0.55,0.6,0.5,4630,10486
20140507,20140509,2,1878.43,1878.48,call,1900,0.55,0.6,0.5,4630,10486
20140507,20140509,2,1878.43,1878.48,call,1905,0.25,0.3,0.2,6137,5042
20140507,20140509,2,1878.43,1878.48,call,1905,0.25,0.3,0.2,6137,5042
20140507,20140509,2,1878.43,1878.48,call,1910,0.125,0.15,0.1,1194,8665
20140507,20140509,2,1878.43,1878.48,call,1910,0.125,0.15,0.1,1194,8665
20140507,20140509,2,1878.43,1878.48,call,1915,0.075,0.1,0.05,523,7822
20140507,20140509,2,1878.43,1878.48,call,1915,0.075,0.1,0.05,523,7822
20140507,20140509,2,1878.43,1878.48,call,1920,0.075,0.1,0.05,1442,9110
20140507,20140509,2,1878.43,1878.48,call,1920,0.075,0.1,0.05,1442,9110
20140507,20140509,2,1878.43,1878.48,call,1925,0.025,0.05,0,793,6404
20140507,20140509,2,1878.43,1878.48,call,1925,0.025,0.05,0,793,6404
20140507,20140509,2,1878.43,1878.48,call,1930,0.025,0.05,0,391,5424
20140507,20140509,2,1878.43,1878.48,call,1930,0.025,0.05,0,391,5424
20140507,20140509,2,1878.43,1878.48,call,1935,0.025,0.05,0,69,5135
20140507,20140509,2,1878.43,1878.48,call,1935,0.025,0.05,0,69,5135
20140505,20140523,18,1884.66,1900.53,put,1770,1.725,1.95,1.5,7,6049
20140505,20140523,18,1884.66,1900.53,put,1770,1.725,1.95,1.5,7,6049
20140505,20140523,18,1884.66,1900.53,put,1790,2.575,2.7,2.45,103,7667
20140505,20140523,18,1884.66,1900.53,put,1790,2.575,2.7,2.45,103,7667
20140505,20140523,18,1884.66,1900.53,put,1800,3.15,3.3,3,175,5742
20140505,20140523,18,1884.66,1900.53,put,1800,3.15,3.3,3,175,5742
20140505,20140523,18,1884.66,1900.53,call,1890,11.75,12,11.5,414,8360
20140505,20140523,18,1884.66,1900.53,call,1890,11.75,12,11.5,414,8360
20140505,20140523,18,1884.66,1900.53,call,1900,7.65,8,7.3,2470,12516
20140505,20140523,18,1884.66,1900.53,call,1900,7.65,8,7.3,2470,12516
20140505,20140523,18,1884.66,1900.53,call,1915,3.45,3.6,3.3,53,8562
20140505,20140523,18,1884.66,1900.53,call,1915,3.45,3.6,3.3,53,8562
20140505,20140523,18,1884.66,1900.53,call,1925,1.95,2.05,1.85,97,5777
20140505,20140523,18,1884.66,1900.53,call,1925,1.95,2.05,1.85,97,5777
20140505,20140523,18,1884.66,1900.53,call,1950,0.375,0.55,0.2,737,5423
20140505,20140523,18,1884.66,1900.53,call,1950,0.375,0.55,0.2,737,5423
20140505,20140523,18,1884.66,1900.53,call,1965,0.2,0.35,0.05,61,7936
20140505,20140523,18,1884.66,1900.53,call,1965,0.2,0.35,0.05,61,7936
20140506,20140523,17,1867.72,1900.53,put,1770,2.325,2.45,2.2,338,6049
20140506,20140523,17,1867.72,1900.53,put,1770,2.325,2.45,2.2,338,6049
20140506,20140523,17,1867.72,1900.53,put,1790,3.45,3.6,3.3,188,7687
20140506,20140523,17,1867.72,1900.53,put,1790,3.45,3.6,3.3,188,7687
20140506,20140523,17,1867.72,1900.53,put,1800,4.2,4.4,4,4387,5840
20140506,20140523,17,1867.72,1900.53,put,1800,4.2,4.4,4,4387,5840
20140506,20140523,17,1867.72,1900.53,put,1850,12.9,13.4,12.4,2472,5322
20140506,20140523,17,1867.72,1900.53,put,1850,12.9,13.4,12.4,2472,5322
20140506,20140523,17,1867.72,1900.53,call,1890,7.55,7.8,7.3,1102,8489
20140506,20140523,17,1867.72,1900.53,call,1890,7.55,7.8,7.3,1102,8489
20140506,20140523,17,1867.72,1900.53,call,1895,5.95,6.3,5.6,154,5483
20140506,20140523,17,1867.72,1900.53,call,1895,5.95,6.3,5.6,154,5483
20140506,20140523,17,1867.72,1900.53,call,1900,4.55,4.8,4.3,1985,14293
20140506,20140523,17,1867.72,1900.53,call,1900,4.55,4.8,4.3,1985,14293
20140506,20140523,17,1867.72,1900.53,call,1915,1.9,2.05,1.75,2089,8595
20140506,20140523,17,1867.72,1900.53,call,1915,1.9,2.05,1.75,2089,8595
20140506,20140523,17,1867.72,1900.53,call,1925,1.15,1.3,1,407,5817
20140506,20140523,17,1867.72,1900.53,call,1925,1.15,1.3,1,407,5817
20140506,20140523,17,1867.72,1900.53,call,1950,0.3,0.4,0.2,77,5505
20140506,20140523,17,1867.72,1900.53,call,1950,0.3,0.4,0.2,77,5505
20140506,20140523,17,1867.72,1900.53,call,1965,0.175,0.25,0.1,35,7991
20140506,20140523,17,1867.72,1900.53,call,1965,0.175,0.25,0.1,35,7991
20140507,20140523,16,1878.43,1900.53,put,1770,1.65,1.75,1.55,1209,6224
20140507,20140523,16,1878.43,1900.53,put,1770,1.65,1.75,1.55,1209,6224
20140507,20140523,16,1878.43,1900.53,put,1790,2.475,2.55,2.4,340,7792
20140507,20140523,16,1878.43,1900.53,put,1790,2.475,2.55,2.4,340,7792
20140507,20140523,16,1878.43,1900.53,put,1800,3.075,3.2,2.95,3953,9315
20140507,20140523,16,1878.43,1900.53,put,1800,3.075,3.2,2.95,3953,9315
20140507,20140523,16,1878.43,1900.53,put,1850,9.75,9.9,9.6,977,6722
20140507,20140523,16,1878.43,1900.53,put,1850,9.75,9.9,9.6,977,6722
20140507,20140523,16,1878.43,1900.53,call,1890,10.55,10.7,10.4,1022,9468
20140507,20140523,16,1878.43,1900.53,call,1890,10.55,10.7,10.4,1022,9468
20140507,20140523,16,1878.43,1900.53,call,1895,8.45,8.5,8.4,240,5476
20140507,20140523,16,1878.43,1900.53,call,1895,8.45,8.5,8.4,240,5476
20140507,20140523,16,1878.43,1900.53,call,1900,6.75,6.9,6.6,1282,14287
20140507,20140523,16,1878.43,1900.53,call,1900,6.75,6.9,6.6,1282,14287
20140507,20140523,16,1878.43,1900.53,call,1905,5.25,5.4,5.1,760,5417
20140507,20140523,16,1878.43,1900.53,call,1905,5.25,5.4,5.1,760,5417
20140507,20140523,16,1878.43,1900.53,call,1915,3,3.1,2.9,372,9871
20140507,20140523,16,1878.43,1900.53,call,1915,3,3.1,2.9,372,9871
20140507,20140523,16,1878.43,1900.53,call,1925,1.7,1.8,1.6,334,5779
20140507,20140523,16,1878.43,1900.53,call,1925,1.7,1.8,1.6,334,5779
20140507,20140523,16,1878.43,1900.53,call,1950,0.425,0.5,0.35,150,5557
20140507,20140523,16,1878.43,1900.53,call,1950,0.425,0.5,0.35,150,5557
20140507,20140523,16,1878.43,1900.53,call,1965,0.175,0.2,0.15,0,7956
20140507,20140523,16,1878.43,1900.53,call,1965,0.175,0.2,0.15,0,7956
20140508,20140523,15,1875.63,1900.53,put,1770,1.45,1.55,1.35,1938,5940
20140508,20140523,15,1875.63,1900.53,put,1770,1.45,1.55,1.35,1938,5940
20140508,20140523,15,1875.63,1900.53,put,1790,2.2,2.3,2.1,119,8030
20140508,20140523,15,1875.63,1900.53,put,1790,2.2,2.3,2.1,119,8030
20140508,20140523,15,1875.63,1900.53,put,1800,2.725,2.85,2.6,583,12149
20140508,20140523,15,1875.63,1900.53,put,1800,2.725,2.85,2.6,583,12149
20140508,20140523,15,1875.63,1900.53,put,1850,9.15,9.4,8.9,776,6883
20140508,20140523,15,1875.63,1900.53,put,1850,9.15,9.4,8.9,776,6883
20140508,20140523,15,1875.63,1900.53,call,1890,9,9.2,8.8,1609,9520
20140508,20140523,15,1875.63,1900.53,call,1890,9,9.2,8.8,1609,9520
20140508,20140523,15,1875.63,1900.53,call,1895,7.05,7.3,6.8,1379,5290
20140508,20140523,15,1875.63,1900.53,call,1895,7.05,7.3,6.8,1379,5290
20140508,20140523,15,1875.63,1900.53,call,1900,5.5,5.7,5.3,2361,14900
20140508,20140523,15,1875.63,1900.53,call,1900,5.5,5.7,5.3,2361,14900
20140508,20140523,15,1875.63,1900.53,call,1905,4.1,4.3,3.9,1909,5798
20140508,20140523,15,1875.63,1900.53,call,1905,4.1,4.3,3.9,1909,5798
20140508,20140523,15,1875.63,1900.53,call,1910,3.05,3.2,2.9,2376,5183
20140508,20140523,15,1875.63,1900.53,call,1910,3.05,3.2,2.9,2376,5183
20140508,20140523,15,1875.63,1900.53,call,1915,2.25,2.35,2.15,2297,9910
20140508,20140523,15,1875.63,1900.53,call,1915,2.25,2.35,2.15,2297,9910
20140508,20140523,15,1875.63,1900.53,call,1925,1.15,1.25,1.05,893,5815
20140508,20140523,15,1875.63,1900.53,call,1925,1.15,1.25,1.05,893,5815
20140508,20140523,15,1875.63,1900.53,call,1950,0.25,0.3,0.2,261,5561
20140508,20140523,15,1875.63,1900.53,call,1950,0.25,0.3,0.2,261,5561
20140508,20140523,15,1875.63,1900.53,call,1965,0.15,0.2,0.1,2,8006
20140508,20140523,15,1875.63,1900.53,call,1965,0.15,0.2,0.1,2,8006
20140509,20140523,14,1878.48,1900.53,put,1770,1.075,1.15,1,368,6923
20140509,20140523,14,1878.48,1900.53,put,1770,1.075,1.15,1,368,6923
20140509,20140523,14,1878.48,1900.53,put,1775,1.175,1.25,1.1,546,10751
20140509,20140523,14,1878.48,1900.53,put,1775,1.175,1.25,1.1,546,10751
20140509,20140523,14,1878.48,1900.53,put,1790,1.575,1.65,1.5,203,8019
20140509,20140523,14,1878.48,1900.53,put,1790,1.575,1.65,1.5,203,8019
20140509,20140523,14,1878.48,1900.53,put,1800,1.95,2.05,1.85,1368,10677
20140509,20140523,14,1878.48,1900.53,put,1800,1.95,2.05,1.85,1368,10677
20140509,20140523,14,1878.48,1900.53,put,1850,6.95,7.2,6.7,2283,6725
20140509,20140523,14,1878.48,1900.53,put,1850,6.95,7.2,6.7,2283,6725
20140509,20140523,14,1878.48,1900.53,call,1890,7.5,7.7,7.3,785,10299
20140509,20140523,14,1878.48,1900.53,call,1890,7.5,7.7,7.3,785,10299
20140509,20140523,14,1878.48,1900.53,call,1895,5.75,6,5.5,1062,6211
20140509,20140523,14,1878.48,1900.53,call,1895,5.75,6,5.5,1062,6211
20140509,20140523,14,1878.48,1900.53,call,1900,4.2,4.4,4,2165,15711
20140509,20140523,14,1878.48,1900.53,call,1900,4.2,4.4,4,2165,15711
20140509,20140523,14,1878.48,1900.53,call,1905,3,3.2,2.8,3000,7062
20140509,20140523,14,1878.48,1900.53,call,1905,3,3.2,2.8,3000,7062
20140509,20140523,14,1878.48,1900.53,call,1910,2.1,2.25,1.95,3103,6617
20140509,20140523,14,1878.48,1900.53,call,1910,2.1,2.25,1.95,3103,6617
20140509,20140523,14,1878.48,1900.53,call,1915,1.45,1.55,1.35,351,11298
20140509,20140523,14,1878.48,1900.53,call,1915,1.45,1.55,1.35,351,11298
20140509,20140523,14,1878.48,1900.53,call,1925,0.7,0.8,0.6,362,6086
20140509,20140523,14,1878.48,1900.53,call,1925,0.7,0.8,0.6,362,6086
20140509,20140523,14,1878.48,1900.53,call,1950,0.15,0.2,0.1,199,5624
20140509,20140523,14,1878.48,1900.53,call,1950,0.15,0.2,0.1,199,5624
20140509,20140523,14,1878.48,1900.53,call,1965,0.1,0.15,0.05,43,8004
20140509,20140523,14,1878.48,1900.53,call,1965,0.1,0.15,0.05,43,8004
20140512,20140523,11,1896.65,1900.53,put,1790,0.6,0.7,0.5,592,8121
20140512,20140523,11,1896.65,1900.53,put,1790,0.6,0.7,0.5,592,8121
20140512,20140523,11,1896.65,1900.53,put,1800,0.725,0.8,0.65,2969,11615
20140512,20140523,11,1896.65,1900.53,put,1800,0.725,0.8,0.65,2969,11615
20140512,20140523,11,1896.65,1900.53,put,1850,2.7,2.85,2.55,850,8357
20140512,20140523,11,1896.65,1900.53,put,1850,2.7,2.85,2.55,850,8357
20140512,20140523,11,1896.65,1900.53,call,1875,26.55,27.4,25.7,98,5216
20140512,20140523,11,1896.65,1900.53,call,1875,26.55,27.4,25.7,98,5216
20140512,20140523,11,1896.65,1900.53,call,1890,16.05,16.4,15.7,2250,11056
20140512,20140523,11,1896.65,1900.53,call,1890,16.05,16.4,15.7,2250,11056
20140512,20140523,11,1896.65,1900.53,call,1895,12.95,13.3,12.6,440,6952
20140512,20140523,11,1896.65,1900.53,call,1895,12.95,13.3,12.6,440,6952
20140512,20140523,11,1896.65,1900.53,call,1900,10.35,10.6,10.1,2216,16604
20140512,20140523,11,1896.65,1900.53,call,1900,10.35,10.6,10.1,2216,16604
20140512,20140523,11,1896.65,1900.53,call,1905,7.9,8.2,7.6,1980,9002
20140512,20140523,11,1896.65,1900.53,call,1905,7.9,8.2,7.6,1980,9002
20140512,20140523,11,1896.65,1900.53,call,1910,5.95,6.2,5.7,1954,6669
20140512,20140523,11,1896.65,1900.53,call,1910,5.95,6.2,5.7,1954,6669
20140512,20140523,11,1896.65,1900.53,call,1915,4.3,4.5,4.1,1391,11340
20140512,20140523,11,1896.65,1900.53,call,1915,4.3,4.5,4.1,1391,11340
20140512,20140523,11,1896.65,1900.53,call,1925,2.175,2.3,2.05,2431,6327
20140512,20140523,11,1896.65,1900.53,call,1925,2.175,2.3,2.05,2431,6327
20140512,20140523,11,1896.65,1900.53,call,1930,1.525,1.65,1.4,1731,6780
20140512,20140523,11,1896.65,1900.53,call,1930,1.525,1.65,1.4,1731,6780
20140512,20140523,11,1896.65,1900.53,call,1950,0.475,0.55,0.4,785,5626
20140512,20140523,11,1896.65,1900.53,call,1950,0.475,0.55,0.4,785,5626
20140512,20140523,11,1896.65,1900.53,call,1965,0.25,0.3,0.2,1347,7991
20140512,20140523,11,1896.65,1900.53,call,1965,0.25,0.3,0.2,1347,7991
20140513,20140523,10,1897.45,1900.53,put,1790,0.4,0.45,0.35,7715,8246
20140513,20140523,10,1897.45,1900.53,put,1790,0.4,0.45,0.35,7715,8246
20140513,20140523,10,1897.45,1900.53,put,1800,0.475,0.55,0.4,1161,10868
20140513,20140523,10,1897.45,1900.53,put,1800,0.475,0.55,0.4,1161,10868
20140513,20140523,10,1897.45,1900.53,put,1840,1.475,1.6,1.35,1339,5511
20140513,20140523,10,1897.45,1900.53,put,1840,1.475,1.6,1.35,1339,5511
20140513,20140523,10,1897.45,1900.53,put,1850,2.1,2.25,1.95,1892,8833
20140513,20140523,10,1897.45,1900.53,put,1850,2.1,2.25,1.95,1892,8833
20140513,20140523,10,1897.45,1900.53,put,1860,3.05,3.2,2.9,910,6307
20140513,20140523,10,1897.45,1900.53,put,1860,3.05,3.2,2.9,910,6307
20140513,20140523,10,1897.45,1900.53,call,1875,26.95,27.8,26.1,714,5246
20140513,20140523,10,1897.45,1900.53,call,1875,26.95,27.8,26.1,714,5246
20140513,20140523,10,1897.45,1900.53,call,1890,16,16.4,15.6,20,12500
20140513,20140523,10,1897.45,1900.53,call,1890,16,16.4,15.6,20,12500
20140513,20140523,10,1897.45,1900.53,call,1895,12.95,13.3,12.6,60,7033
20140513,20140523,10,1897.45,1900.53,call,1895,12.95,13.3,12.6,60,7033
20140513,20140523,10,1897.45,1900.53,call,1900,10.15,10.5,9.8,2590,17191
20140513,20140523,10,1897.45,1900.53,call,1900,10.15,10.5,9.8,2590,17191
20140513,20140523,10,1897.45,1900.53,call,1905,7.75,8,7.5,2651,10203
20140513,20140523,10,1897.45,1900.53,call,1905,7.75,8,7.5,2651,10203
20140513,20140523,10,1897.45,1900.53,call,1910,5.75,6,5.5,4064,7917
20140513,20140523,10,1897.45,1900.53,call,1910,5.75,6,5.5,4064,7917
20140513,20140523,10,1897.45,1900.53,call,1915,4.25,4.4,4.1,8789,12074
20140513,20140523,10,1897.45,1900.53,call,1915,4.25,4.4,4.1,8789,12074
20140513,20140523,10,1897.45,1900.53,call,1925,2.075,2.2,1.95,2440,7493
20140513,20140523,10,1897.45,1900.53,call,1925,2.075,2.2,1.95,2440,7493
20140513,20140523,10,1897.45,1900.53,call,1930,1.475,1.55,1.4,3217,7595
20140513,20140523,10,1897.45,1900.53,call,1930,1.475,1.55,1.4,3217,7595
20140513,20140523,10,1897.45,1900.53,call,1950,0.35,0.4,0.3,347,5825
20140513,20140523,10,1897.45,1900.53,call,1950,0.35,0.4,0.3,347,5825
20140513,20140523,10,1897.45,1900.53,call,1965,0.2,0.25,0.15,7362,8700
20140513,20140523,10,1897.45,1900.53,call,1965,0.2,0.25,0.15,7362,8700
20140514,20140523,9,1888.53,1900.53,put,1770,0.425,0.5,0.35,494,6590
20140514,20140523,9,1888.53,1900.53,put,1770,0.425,0.5,0.35,494,6590
20140514,20140523,9,1888.53,1900.53,put,1775,0.425,0.45,0.4,673,12191
20140514,20140523,9,1888.53,1900.53,put,1775,0.425,0.45,0.4,673,12191
20140514,20140523,9,1888.53,1900.53,put,1800,0.625,0.7,0.55,1926,11575
20140514,20140523,9,1888.53,1900.53,put,1800,0.625,0.7,0.55,1926,11575
20140514,20140523,9,1888.53,1900.53,put,1840,1.85,1.95,1.75,1942,5967
20140514,20140523,9,1888.53,1900.53,put,1840,1.85,1.95,1.75,1942,5967
20140514,20140523,9,1888.53,1900.53,put,1850,2.65,2.75,2.55,2607,9417
20140514,20140523,9,1888.53,1900.53,put,1850,2.65,2.75,2.55,2607,9417
20140514,20140523,9,1888.53,1900.53,put,1860,3.95,4.1,3.8,2154,6598
20140514,20140523,9,1888.53,1900.53,put,1860,3.95,4.1,3.8,2154,6598
20140514,20140523,9,1888.53,1900.53,call,1875,19.85,20.3,19.4,1390,5728
20140514,20140523,9,1888.53,1900.53,call,1875,19.85,20.3,19.4,1390,5728
20140514,20140523,9,1888.53,1900.53,call,1890,10.2,10.4,10,444,12536
20140514,20140523,9,1888.53,1900.53,call,1890,10.2,10.4,10,444,12536
20140514,20140523,9,1888.53,1900.53,call,1895,7.75,8,7.5,1123,7040
20140514,20140523,9,1888.53,1900.53,call,1895,7.75,8,7.5,1123,7040
20140514,20140523,9,1888.53,1900.53,call,1900,5.7,5.9,5.5,12501,18129
20140514,20140523,9,1888.53,1900.53,call,1900,5.7,5.9,5.5,12501,18129
20140514,20140523,9,1888.53,1900.53,call,1905,4.05,4.2,3.9,3451,10833
20140514,20140523,9,1888.53,1900.53,call,1905,4.05,4.2,3.9,3451,10833
20140514,20140523,9,1888.53,1900.53,call,1910,2.825,2.95,2.7,904,7866
20140514,20140523,9,1888.53,1900.53,call,1910,2.825,2.95,2.7,904,7866
20140514,20140523,9,1888.53,1900.53,call,1915,1.9,2,1.8,1976,8015
20140514,20140523,9,1888.53,1900.53,call,1915,1.9,2,1.8,1976,8015
20140514,20140523,9,1888.53,1900.53,call,1920,1.275,1.35,1.2,1096,6057
20140514,20140523,9,1888.53,1900.53,call,1920,1.275,1.35,1.2,1096,6057
20140514,20140523,9,1888.53,1900.53,call,1925,0.85,0.9,0.8,1666,8659
20140514,20140523,9,1888.53,1900.53,call,1925,0.85,0.9,0.8,1666,8659
20140514,20140523,9,1888.53,1900.53,call,1930,0.6,0.65,0.55,695,7634
20140514,20140523,9,1888.53,1900.53,call,1930,0.6,0.65,0.55,695,7634
20140514,20140523,9,1888.53,1900.53,call,1940,0.325,0.35,0.3,455,5627
20140514,20140523,9,1888.53,1900.53,call,1940,0.325,0.35,0.3,455,5627
20140514,20140523,9,1888.53,1900.53,call,1950,0.175,0.2,0.15,1566,6095
20140514,20140523,9,1888.53,1900.53,call,1950,0.175,0.2,0.15,1566,6095
20140515,20140523,8,1870.85,1900.53,put,1770,0.825,0.9,0.75,2251,6739
20140515,20140523,8,1870.85,1900.53,put,1770,0.825,0.9,0.75,2251,6739
20140515,20140523,8,1870.85,1900.53,put,1775,0.825,0.85,0.8,2317,12421
20140515,20140523,8,1870.85,1900.53,put,1775,0.825,0.85,0.8,2317,12421
20140515,20140523,8,1870.85,1900.53,put,1800,1.5,1.6,1.4,5762,12959
20140515,20140523,8,1870.85,1900.53,put,1800,1.5,1.6,1.4,5762,12959
20140515,20140523,8,1870.85,1900.53,put,1805,1.675,1.8,1.55,3825,6140
20140515,20140523,8,1870.85,1900.53,put,1805,1.675,1.8,1.55,3825,6140
20140515,20140523,8,1870.85,1900.53,put,1825,2.95,3.1,2.8,3831,6939
20140515,20140523,8,1870.85,1900.53,put,1825,2.975,3.1,2.85,3831,6939
20140515,20140523,8,1870.85,1900.53,put,1835,4,4.2,3.8,661,5504
20140515,20140523,8,1870.85,1900.53,put,1835,4.05,4.2,3.9,661,5504
20140515,20140523,8,1870.85,1900.53,put,1840,4.65,4.8,4.5,3092,7669
20140515,20140523,8,1870.85,1900.53,put,1840,4.7,4.8,4.6,3092,7669
20140515,20140523,8,1870.85,1900.53,put,1850,6.6,6.8,6.4,8029,10091
20140515,20140523,8,1870.85,1900.53,put,1850,6.6,6.8,6.4,8029,10091
20140515,20140523,8,1870.85,1900.53,put,1860,9.2,9.4,9,4071,8546
20140515,20140523,8,1870.85,1900.53,put,1860,9.25,9.4,9.1,4071,8546
20140515,20140523,8,1870.85,1900.53,call,1875,9.95,10.2,9.7,8564,6739
20140515,20140523,8,1870.85,1900.53,put,1875,15.2,15.7,14.7,4695,5858
20140515,20140523,8,1870.85,1900.53,call,1875,9.85,10.1,9.6,8564,6739
20140515,20140523,8,1870.85,1900.53,put,1875,15.1,15.7,14.5,4695,5858
20140515,20140523,8,1870.85,1900.53,call,1890,3.95,4.1,3.8,3528,12793
20140515,20140523,8,1870.85,1900.53,call,1890,3.85,4,3.7,3528,12793
20140515,20140523,8,1870.85,1900.53,call,1895,2.675,2.8,2.55,811,7335
20140515,20140523,8,1870.85,1900.53,call,1895,2.65,2.75,2.55,811,7335
20140515,20140523,8,1870.85,1900.53,call,1900,1.725,1.85,1.6,6272,24376
20140515,20140523,8,1870.85,1900.53,put,1900,32,32.9,31.1,143,11294
20140515,20140523,8,1870.85,1900.53,call,1900,1.75,1.85,1.65,6272,24376
20140515,20140523,8,1870.85,1900.53,put,1900,32.65,34.3,31,143,11294
20140515,20140523,8,1870.85,1900.53,call,1905,1.125,1.25,1,3851,10982
20140515,20140523,8,1870.85,1900.53,call,1905,1.1,1.2,1,3851,10982
20140515,20140523,8,1870.85,1900.53,call,1910,0.725,0.8,0.65,2487,7236
20140515,20140523,8,1870.85,1900.53,call,1910,0.725,0.8,0.65,2487,7236
20140515,20140523,8,1870.85,1900.53,call,1915,0.475,0.55,0.4,2813,8095
20140515,20140523,8,1870.85,1900.53,call,1915,0.475,0.55,0.4,2813,8095
20140515,20140523,8,1870.85,1900.53,call,1920,0.35,0.4,0.3,3102,6442
20140515,20140523,8,1870.85,1900.53,call,1920,0.35,0.4,0.3,3102,6442
20140515,20140523,8,1870.85,1900.53,call,1925,0.25,0.3,0.2,2567,8935
20140515,20140523,8,1870.85,1900.53,call,1925,0.25,0.3,0.2,2567,8935
20140515,20140523,8,1870.85,1900.53,call,1930,0.175,0.2,0.15,3735,7864
20140515,20140523,8,1870.85,1900.53,call,1930,0.175,0.2,0.15,3735,7864
20140515,20140523,8,1870.85,1900.53,call,1940,0.1,0.15,0.05,1494,5519
20140515,20140523,8,1870.85,1900.53,call,1940,0.1,0.15,0.05,1494,5519
20140515,20140523,8,1870.85,1900.53,call,1950,0.075,0.1,0.05,925,6810
20140515,20140523,8,1870.85,1900.53,call,1950,0.075,0.1,0.05,925,6810
20140516,20140523,7,1877.86,1900.53,put,1770,0.35,0.4,0.3,2881,7167
20140516,20140523,7,1877.86,1900.53,put,1770,0.35,0.4,0.3,2881,7167
20140516,20140523,7,1877.86,1900.53,put,1775,0.35,0.4,0.3,4117,13067
20140516,20140523,7,1877.86,1900.53,put,1775,0.35,0.4,0.3,4117,13067
20140516,20140523,7,1877.86,1900.53,put,1790,0.475,0.55,0.4,2455,7782
20140516,20140523,7,1877.86,1900.53,put,1790,0.475,0.55,0.4,2455,7782
20140516,20140523,7,1877.86,1900.53,put,1800,0.55,0.6,0.5,4587,14992
20140516,20140523,7,1877.86,1900.53,put,1800,0.55,0.6,0.5,4587,14992
20140516,20140523,7,1877.86,1900.53,put,1805,0.6,0.65,0.55,1451,9016
20140516,20140523,7,1877.86,1900.53,put,1805,0.6,0.65,0.55,1451,9016
20140516,20140523,7,1877.86,1900.53,put,1810,0.725,0.8,0.65,3693,6465
20140516,20140523,7,1877.86,1900.53,put,1810,0.725,0.8,0.65,3693,6465
20140516,20140523,7,1877.86,1900.53,put,1820,0.975,1.05,0.9,5086,5989
20140516,20140523,7,1877.86,1900.53,put,1820,0.975,1.05,0.9,5086,5989
20140516,20140523,7,1877.86,1900.53,put,1825,1.125,1.2,1.05,4221,8186
20140516,20140523,7,1877.86,1900.53,put,1825,1.125,1.2,1.05,4221,8186
20140516,20140523,7,1877.86,1900.53,put,1830,1.35,1.45,1.25,2804,5583
20140516,20140523,7,1877.86,1900.53,put,1830,1.35,1.45,1.25,2804,5583
20140516,20140523,7,1877.86,1900.53,put,1835,1.625,1.75,1.5,1387,5646
20140516,20140523,7,1877.86,1900.53,put,1835,1.625,1.75,1.5,1387,5646
20140516,20140523,7,1877.86,1900.53,put,1840,1.95,2,1.9,7148,8675
20140516,20140523,7,1877.86,1900.53,put,1840,1.95,2,1.9,7148,8675
20140516,20140523,7,1877.86,1900.53,put,1850,2.975,3.1,2.85,5408,13625
20140516,20140523,7,1877.86,1900.53,put,1850,2.975,3.1,2.85,5408,13625
20140516,20140523,7,1877.86,1900.53,put,1860,4.65,4.8,4.5,2498,10298
20140516,20140523,7,1877.86,1900.53,put,1860,4.65,4.8,4.5,2498,10298
20140516,20140523,7,1877.86,1900.53,call,1875,11.05,11.3,10.8,2092,9341
20140516,20140523,7,1877.86,1900.53,put,1875,8.85,9.1,8.6,1442,6203
20140516,20140523,7,1877.86,1900.53,call,1875,11.05,11.3,10.8,2092,9341
20140516,20140523,7,1877.86,1900.53,put,1875,8.85,9.1,8.6,1442,6203
20140516,20140523,7,1877.86,1900.53,call,1885,5.65,5.8,5.5,1454,5714
20140516,20140523,7,1877.86,1900.53,call,1885,5.65,5.8,5.5,1454,5714
20140516,20140523,7,1877.86,1900.53,call,1890,3.75,3.9,3.6,3611,14759
20140516,20140523,7,1877.86,1900.53,call,1890,3.75,3.9,3.6,3611,14759
20140516,20140523,7,1877.86,1900.53,call,1895,2.25,2.35,2.15,3643,7615
20140516,20140523,7,1877.86,1900.53,call,1895,2.25,2.35,2.15,3643,7615
20140516,20140523,7,1877.86,1900.53,call,1900,1.3,1.4,1.2,6505,25823
20140516,20140523,7,1877.86,1900.53,put,1900,24.15,24.9,23.4,133,11248
20140516,20140523,7,1877.86,1900.53,call,1900,1.3,1.4,1.2,6505,25823
20140516,20140523,7,1877.86,1900.53,put,1900,24.15,24.9,23.4,133,11248
20140516,20140523,7,1877.86,1900.53,call,1905,0.775,0.8,0.75,4838,10831
20140516,20140523,7,1877.86,1900.53,call,1905,0.775,0.8,0.75,4838,10831
20140516,20140523,7,1877.86,1900.53,call,1910,0.475,0.5,0.45,7561,7943
20140516,20140523,7,1877.86,1900.53,call,1910,0.475,0.5,0.45,7561,7943
20140516,20140523,7,1877.86,1900.53,call,1915,0.275,0.3,0.25,2441,8450
20140516,20140523,7,1877.86,1900.53,call,1915,0.275,0.3,0.25,2441,8450
20140516,20140523,7,1877.86,1900.53,call,1920,0.175,0.2,0.15,4406,5696
20140516,20140523,7,1877.86,1900.53,call,1920,0.175,0.2,0.15,4406,5696
20140516,20140523,7,1877.86,1900.53,call,1925,0.125,0.15,0.1,1808,8257
20140516,20140523,7,1877.86,1900.53,call,1925,0.125,0.15,0.1,1808,8257
20140516,20140523,7,1877.86,1900.53,call,1930,0.1,0.15,0.05,2022,7492
20140516,20140523,7,1877.86,1900.53,call,1930,0.1,0.15,0.05,2022,7492
20140516,20140523,7,1877.86,1900.53,call,1935,0.1,0.15,0.05,800,5259
20140516,20140523,7,1877.86,1900.53,call,1935,0.1,0.15,0.05,800,5259
20140516,20140523,7,1877.86,1900.53,call,1940,0.075,0.1,0.05,917,5870
20140516,20140523,7,1877.86,1900.53,call,1940,0.075,0.1,0.05,917,5870
20140516,20140523,7,1877.86,1900.53,call,1950,0.075,0.1,0.05,520,6493
20140516,20140523,7,1877.86,1900.53,call,1950,0.075,0.1,0.05,520,6493
20140519,20140523,4,1885.08,1900.53,put,1770,0.15,0.2,0.1,229,7335
20140519,20140523,4,1885.08,1900.53,put,1770,0.15,0.2,0.1,229,7335
20140519,20140523,4,1885.08,1900.53,put,1775,0.15,0.2,0.1,282,15785
20140519,20140523,4,1885.08,1900.53,put,1775,0.15,0.2,0.1,282,15785
20140519,20140523,4,1885.08,1900.53,put,1790,0.2,0.25,0.15,595,8886
20140519,20140523,4,1885.08,1900.53,put,1790,0.2,0.25,0.15,595,8886
20140519,20140523,4,1885.08,1900.53,put,1800,0.25,0.3,0.2,4849,15140
20140519,20140523,4,1885.08,1900.53,put,1800,0.25,0.3,0.2,4849,15140
20140519,20140523,4,1885.08,1900.53,put,1805,0.275,0.35,0.2,3124,9616
20140519,20140523,4,1885.08,1900.53,put,1805,0.275,0.35,0.2,3124,9616
20140519,20140523,4,1885.08,1900.53,put,1810,0.325,0.35,0.3,2402,8104
20140519,20140523,4,1885.08,1900.53,put,1810,0.325,0.35,0.3,2402,8104
20140519,20140523,4,1885.08,1900.53,put,1820,0.4,0.45,0.35,2067,7370
20140519,20140523,4,1885.08,1900.53,put,1820,0.4,0.45,0.35,2067,7370
20140519,20140523,4,1885.08,1900.53,put,1825,0.425,0.5,0.35,6278,9478
20140519,20140523,4,1885.08,1900.53,put,1825,0.425,0.5,0.35,6278,9478
20140519,20140523,4,1885.08,1900.53,put,1830,0.55,0.6,0.5,1373,6625
20140519,20140523,4,1885.08,1900.53,put,1830,0.55,0.6,0.5,1373,6625
20140519,20140523,4,1885.08,1900.53,put,1835,0.625,0.7,0.55,2168,6201
20140519,20140523,4,1885.08,1900.53,put,1835,0.625,0.7,0.55,2168,6201
20140519,20140523,4,1885.08,1900.53,put,1840,0.75,0.8,0.7,3974,13172
20140519,20140523,4,1885.08,1900.53,put,1840,0.75,0.8,0.7,3974,13172
20140519,20140523,4,1885.08,1900.53,put,1845,0.95,1,0.9,3814,5161
20140519,20140523,4,1885.08,1900.53,put,1845,0.95,1,0.9,3814,5161
20140519,20140523,4,1885.08,1900.53,put,1850,1.225,1.3,1.15,4701,13820
20140519,20140523,4,1885.08,1900.53,put,1850,1.225,1.3,1.15,4701,13820
20140519,20140523,4,1885.08,1900.53,put,1860,2.025,2.1,1.95,1915,10465
20140519,20140523,4,1885.08,1900.53,put,1860,2.025,2.1,1.95,1915,10465
20140519,20140523,4,1885.08,1900.53,put,1865,2.65,2.75,2.55,2002,5345
20140519,20140523,4,1885.08,1900.53,put,1865,2.65,2.75,2.55,2002,5345
20140519,20140523,4,1885.08,1900.53,call,1875,14.4,14.7,14.1,494,9475
20140519,20140523,4,1885.08,1900.53,put,1875,4.6,4.8,4.4,2045,7134
20140519,20140523,4,1885.08,1900.53,call,1875,14.4,14.7,14.1,494,9475
20140519,20140523,4,1885.08,1900.53,put,1875,4.6,4.8,4.4,2045,7134
20140519,20140523,4,1885.08,1900.53,call,1885,7.75,8,7.5,3057,6453
20140519,20140523,4,1885.08,1900.53,call,1885,7.75,8,7.5,3057,6453
20140519,20140523,4,1885.08,1900.53,call,1890,5.15,5.3,5,4102,15409
20140519,20140523,4,1885.08,1900.53,call,1890,5.15,5.3,5,4102,15409
20140519,20140523,4,1885.08,1900.53,call,1895,3.15,3.3,3,1834,9694
20140519,20140523,4,1885.08,1900.53,call,1895,3.15,3.3,3,1834,9694
20140519,20140523,4,1885.08,1900.53,call,1900,1.8,1.9,1.7,5733,26738
20140519,20140523,4,1885.08,1900.53,put,1900,17.05,17.7,16.4,1303,11327
20140519,20140523,4,1885.08,1900.53,call,1900,1.8,1.9,1.7,5733,26738
20140519,20140523,4,1885.08,1900.53,put,1900,17.05,17.7,16.4,1303,11327
20140519,20140523,4,1885.08,1900.53,call,1905,0.975,1.05,0.9,6829,11497
20140519,20140523,4,1885.08,1900.53,call,1905,0.975,1.05,0.9,6829,11497
20140519,20140523,4,1885.08,1900.53,call,1910,0.525,0.6,0.45,8213,10306
20140519,20140523,4,1885.08,1900.53,call,1910,0.525,0.6,0.45,8213,10306
20140519,20140523,4,1885.08,1900.53,call,1915,0.275,0.35,0.2,1647,9579
20140519,20140523,4,1885.08,1900.53,call,1915,0.275,0.35,0.2,1647,9579
20140519,20140523,4,1885.08,1900.53,call,1920,0.175,0.2,0.15,1392,7598
20140519,20140523,4,1885.08,1900.53,call,1920,0.175,0.2,0.15,1392,7598
20140519,20140523,4,1885.08,1900.53,call,1925,0.125,0.15,0.1,1500,8676
20140519,20140523,4,1885.08,1900.53,call,1925,0.125,0.15,0.1,1500,8676
20140519,20140523,4,1885.08,1900.53,call,1930,0.125,0.15,0.1,1437,8143
20140519,20140523,4,1885.08,1900.53,call,1930,0.125,0.15,0.1,1437,8143
20140519,20140523,4,1885.08,1900.53,call,1935,0.075,0.1,0.05,1526,5342
20140519,20140523,4,1885.08,1900.53,call,1935,0.075,0.1,0.05,1526,5342
20140519,20140523,4,1885.08,1900.53,call,1940,0.075,0.1,0.05,1046,6073
20140519,20140523,4,1885.08,1900.53,call,1940,0.075,0.1,0.05,1046,6073
20140519,20140523,4,1885.08,1900.53,call,1950,0.025,0.05,0,640,6393
20140519,20140523,4,1885.08,1900.53,call,1950,0.025,0.05,0,640,6393
20140520,20140523,3,1872.83,1900.53,put,1770,0.225,0.3,0.15,263,7456
20140520,20140523,3,1872.83,1900.53,put,1770,0.225,0.3,0.15,263,7456
20140520,20140523,3,1872.83,1900.53,put,1775,0.25,0.3,0.2,995,15953
20140520,20140523,3,1872.83,1900.53,put,1775,0.25,0.3,0.2,995,15953
20140520,20140523,3,1872.83,1900.53,put,1790,0.325,0.4,0.25,1616,8858
20140520,20140523,3,1872.83,1900.53,put,1790,0.325,0.4,0.25,1616,8858
20140520,20140523,3,1872.83,1900.53,put,1800,0.375,0.45,0.3,4660,16863
20140520,20140523,3,1872.83,1900.53,put,1800,0.375,0.45,0.3,4660,16863
20140520,20140523,3,1872.83,1900.53,put,1805,0.425,0.5,0.35,3211,9632
20140520,20140523,3,1872.83,1900.53,put,1805,0.425,0.5,0.35,3211,9632
20140520,20140523,3,1872.83,1900.53,put,1810,0.45,0.5,0.4,2849,8340
20140520,20140523,3,1872.83,1900.53,put,1810,0.45,0.5,0.4,2849,8340
20140520,20140523,3,1872.83,1900.53,put,1820,0.65,0.75,0.55,3693,7889
20140520,20140523,3,1872.83,1900.53,put,1820,0.65,0.75,0.55,3693,7889
20140520,20140523,3,1872.83,1900.53,put,1825,0.775,0.85,0.7,4506,10758
20140520,20140523,3,1872.83,1900.53,put,1825,0.775,0.85,0.7,4506,10758
20140520,20140523,3,1872.83,1900.53,put,1830,0.9,1,0.8,2571,7006
20140520,20140523,3,1872.83,1900.53,put,1830,0.9,1,0.8,2571,7006
20140520,20140523,3,1872.83,1900.53,put,1835,1.125,1.25,1,1849,7563
20140520,20140523,3,1872.83,1900.53,put,1835,1.125,1.25,1,1849,7563
20140520,20140523,3,1872.83,1900.53,put,1840,1.45,1.6,1.3,4766,15812
20140520,20140523,3,1872.83,1900.53,put,1840,1.45,1.6,1.3,4766,15812
20140520,20140523,3,1872.83,1900.53,put,1845,1.8,1.9,1.7,2165,7964
20140520,20140523,3,1872.83,1900.53,put,1845,1.8,1.9,1.7,2165,7964
20140520,20140523,3,1872.83,1900.53,put,1850,2.45,2.6,2.3,4540,14027
20140520,20140523,3,1872.83,1900.53,put,1850,2.45,2.6,2.3,4540,14027
20140520,20140523,3,1872.83,1900.53,put,1860,4.3,4.5,4.1,4512,11085
20140520,20140523,3,1872.83,1900.53,put,1860,4.3,4.5,4.1,4512,11085
20140520,20140523,3,1872.83,1900.53,call,1875,5.55,5.7,5.4,3364,9727
20140520,20140523,3,1872.83,1900.53,put,1875,9.9,10.2,9.6,3804,7379
20140520,20140523,3,1872.83,1900.53,call,1875,5.55,5.7,5.4,3364,9727
20140520,20140523,3,1872.83,1900.53,put,1875,9.9,10.2,9.6,3804,7379
20140520,20140523,3,1872.83,1900.53,call,1885,1.975,2.05,1.9,3940,6436
20140520,20140523,3,1872.83,1900.53,call,1885,1.975,2.05,1.9,3940,6436
20140520,20140523,3,1872.83,1900.53,call,1890,1.05,1.15,0.95,3700,15780
20140520,20140523,3,1872.83,1900.53,call,1890,1.05,1.15,0.95,3700,15780
20140520,20140523,3,1872.83,1900.53,call,1895,0.55,0.65,0.45,1640,9582
20140520,20140523,3,1872.83,1900.53,call,1895,0.55,0.65,0.45,1640,9582
20140520,20140523,3,1872.83,1900.53,call,1900,0.275,0.3,0.25,5099,27173
20140520,20140523,3,1872.83,1900.53,put,1900,29.7,31.2,28.2,525,11059
20140520,20140523,3,1872.83,1900.53,call,1900,0.275,0.3,0.25,5099,27173
20140520,20140523,3,1872.83,1900.53,put,1900,29.7,31.2,28.2,525,11059
20140520,20140523,3,1872.83,1900.53,call,1905,0.15,0.2,0.1,2155,14495
20140520,20140523,3,1872.83,1900.53,call,1905,0.15,0.2,0.1,2155,14495
20140520,20140523,3,1872.83,1900.53,call,1910,0.125,0.15,0.1,2064,12987
20140520,20140523,3,1872.83,1900.53,call,1910,0.125,0.15,0.1,2064,12987
20140520,20140523,3,1872.83,1900.53,call,1915,0.1,0.15,0.05,1096,9848
20140520,20140523,3,1872.83,1900.53,call,1915,0.1,0.15,0.05,1096,9848
20140520,20140523,3,1872.83,1900.53,call,1920,0.1,0.15,0.05,963,7967
20140520,20140523,3,1872.83,1900.53,call,1920,0.1,0.15,0.05,963,7967
20140520,20140523,3,1872.83,1900.53,call,1925,0.05,0.1,0,925,9009
20140520,20140523,3,1872.83,1900.53,call,1925,0.05,0.1,0,925,9009
20140520,20140523,3,1872.83,1900.53,call,1930,0.025,0.05,0,2141,8591
20140520,20140523,3,1872.83,1900.53,call,1930,0.025,0.05,0,2141,8591
20140520,20140523,3,1872.83,1900.53,call,1935,0.025,0.05,0,368,5090
20140520,20140523,3,1872.83,1900.53,call,1935,0.025,0.05,0,368,5090
20140520,20140523,3,1872.83,1900.53,call,1940,0.025,0.05,0,12,5780
20140520,20140523,3,1872.83,1900.53,call,1940,0.025,0.05,0,12,5780
20140520,20140523,3,1872.83,1900.53,call,1950,0.025,0.05,0,31,6756
20140520,20140523,3,1872.83,1900.53,call,1950,0.025,0.05,0,31,6756
20140521,20140523,2,1888.03,1900.53,put,1770,0.075,0.1,0.05,48,7504
20140521,20140523,2,1888.03,1900.53,put,1770,0.075,0.1,0.05,48,7504
20140521,20140523,2,1888.03,1900.53,put,1775,0.075,0.1,0.05,378,16053
20140521,20140523,2,1888.03,1900.53,put,1775,0.075,0.1,0.05,378,16053
20140521,20140523,2,1888.03,1900.53,put,1780,0.1,0.15,0.05,52,5424
20140521,20140523,2,1888.03,1900.53,put,1780,0.1,0.15,0.05,52,5424
20140521,20140523,2,1888.03,1900.53,put,1790,0.1,0.15,0.05,236,9770
20140521,20140523,2,1888.03,1900.53,put,1790,0.1,0.15,0.05,236,9770
20140521,20140523,2,1888.03,1900.53,put,1800,0.1,0.15,0.05,885,18167
20140521,20140523,2,1888.03,1900.53,put,1800,0.1,0.15,0.05,885,18167
20140521,20140523,2,1888.03,1900.53,put,1805,0.125,0.15,0.1,598,8758
20140521,20140523,2,1888.03,1900.53,put,1805,0.125,0.15,0.1,598,8758
20140521,20140523,2,1888.03,1900.53,put,1810,0.125,0.15,0.1,2290,8794
20140521,20140523,2,1888.03,1900.53,put,1810,0.125,0.15,0.1,2290,8794
20140521,20140523,2,1888.03,1900.53,put,1815,0.175,0.2,0.15,1060,5229
20140521,20140523,2,1888.03,1900.53,put,1815,0.175,0.2,0.15,1060,5229
20140521,20140523,2,1888.03,1900.53,put,1820,0.15,0.2,0.1,398,8802
20140521,20140523,2,1888.03,1900.53,put,1820,0.15,0.2,0.1,398,8802
20140521,20140523,2,1888.03,1900.53,put,1825,0.15,0.2,0.1,762,12450
20140521,20140523,2,1888.03,1900.53,put,1825,0.15,0.2,0.1,762,12450
20140521,20140523,2,1888.03,1900.53,put,1830,0.175,0.25,0.1,1662,7580
20140521,20140523,2,1888.03,1900.53,put,1830,0.175,0.25,0.1,1662,7580
20140521,20140523,2,1888.03,1900.53,put,1835,0.225,0.3,0.15,970,8554
20140521,20140523,2,1888.03,1900.53,put,1835,0.225,0.3,0.15,970,8554
20140521,20140523,2,1888.03,1900.53,put,1840,0.225,0.25,0.2,4350,15707
20140521,20140523,2,1888.03,1900.53,put,1840,0.225,0.25,0.2,4350,15707
20140521,20140523,2,1888.03,1900.53,put,1845,0.25,0.3,0.2,2593,8606
20140521,20140523,2,1888.03,1900.53,put,1845,0.25,0.3,0.2,2593,8606
20140521,20140523,2,1888.03,1900.53,put,1850,0.35,0.4,0.3,5391,14589
20140521,20140523,2,1888.03,1900.53,put,1850,0.35,0.4,0.3,5391,14589
20140521,20140523,2,1888.03,1900.53,put,1860,0.6,0.7,0.5,10200,11336
20140521,20140523,2,1888.03,1900.53,put,1860,0.6,0.7,0.5,10200,11336
20140521,20140523,2,1888.03,1900.53,put,1870,1.25,1.35,1.15,7155,6612
20140521,20140523,2,1888.03,1900.53,put,1870,1.25,1.35,1.15,7155,6612
20140521,20140523,2,1888.03,1900.53,call,1875,14.55,15.1,14,2143,8177
20140521,20140523,2,1888.03,1900.53,put,1875,1.8,1.9,1.7,7121,6884
20140521,20140523,2,1888.03,1900.53,call,1875,14.55,15.1,14,2143,8177
20140521,20140523,2,1888.03,1900.53,put,1875,1.8,1.9,1.7,7121,6884
20140521,20140523,2,1888.03,1900.53,call,1885,7,7.3,6.7,3027,6197
20140521,20140523,2,1888.03,1900.53,call,1885,7,7.3,6.7,3027,6197
20140521,20140523,2,1888.03,1900.53,call,1890,4.15,4.3,4,9069,15675
20140521,20140523,2,1888.03,1900.53,call,1890,4.15,4.3,4,9069,15675
20140521,20140523,2,1888.03,1900.53,call,1895,2.175,2.3,2.05,9371,9791
20140521,20140523,2,1888.03,1900.53,call,1895,2.175,2.3,2.05,9371,9791
20140521,20140523,2,1888.03,1900.53,call,1900,1.025,1.1,0.95,10087,26467
20140521,20140523,2,1888.03,1900.53,put,1900,13.35,14,12.7,97,10886
20140521,20140523,2,1888.03,1900.53,call,1900,1.025,1.1,0.95,10087,26467
20140521,20140523,2,1888.03,1900.53,put,1900,13.35,14,12.7,97,10886
20140521,20140523,2,1888.03,1900.53,call,1905,0.45,0.5,0.4,4194,14366
20140521,20140523,2,1888.03,1900.53,call,1905,0.45,0.5,0.4,4194,14366
20140521,20140523,2,1888.03,1900.53,call,1910,0.25,0.3,0.2,3655,12950
20140521,20140523,2,1888.03,1900.53,call,1910,0.25,0.3,0.2,3655,12950
20140521,20140523,2,1888.03,1900.53,call,1915,0.15,0.2,0.1,1438,9555
20140521,20140523,2,1888.03,1900.53,call,1915,0.15,0.2,0.1,1438,9555
20140521,20140523,2,1888.03,1900.53,call,1920,0.125,0.15,0.1,733,8045
20140521,20140523,2,1888.03,1900.53,call,1920,0.125,0.15,0.1,733,8045
20140521,20140523,2,1888.03,1900.53,call,1925,0.125,0.15,0.1,1231,9013
20140521,20140523,2,1888.03,1900.53,call,1925,0.125,0.15,0.1,1231,9013
20140521,20140523,2,1888.03,1900.53,call,1930,0.1,0.15,0.05,1391,9758
20140521,20140523,2,1888.03,1900.53,call,1930,0.1,0.15,0.05,1391,9758
20140521,20140523,2,1888.03,1900.53,call,1935,0.075,0.1,0.05,614,5291
20140521,20140523,2,1888.03,1900.53,call,1935,0.075,0.1,0.05,614,5291
20140521,20140523,2,1888.03,1900.53,call,1940,0.075,0.1,0.05,2362,5778
20140521,20140523,2,1888.03,1900.53,call,1940,0.075,0.1,0.05,2362,5778
20140521,20140523,2,1888.03,1900.53,call,1950,0.075,0.1,0.05,1137,6720
20140521,20140523,2,1888.03,1900.53,call,1950,0.075,0.1,0.05,1137,6720
20140512,20140530,18,1896.65,1923.57,put,1780,1.1,1.2,1,5214,5020
20140512,20140530,18,1896.65,1923.57,put,1780,1.1,1.2,1,5214,5020
20140512,20140530,18,1896.65,1923.57,put,1795,1.45,1.55,1.35,5165,5508
20140512,20140530,18,1896.65,1923.57,put,1795,1.45,1.55,1.35,5165,5508
20140512,20140530,18,1896.65,1923.57,put,1850,5.1,5.3,4.9,562,6213
20140512,20140530,18,1896.65,1923.57,put,1850,5.1,5.3,4.9,562,6213
20140512,20140530,18,1896.65,1923.57,call,1875,29.65,30.2,29.1,29,9053
20140512,20140530,18,1896.65,1923.57,call,1875,29.65,30.2,29.1,29,9053
20140512,20140530,18,1896.65,1923.57,call,1880,26,26.5,25.5,1699,5590
20140512,20140530,18,1896.65,1923.57,call,1880,26,26.5,25.5,1699,5590
20140512,20140530,18,1896.65,1923.57,call,1900,13.35,13.7,13,2934,13200
20140512,20140530,18,1896.65,1923.57,call,1900,13.35,13.7,13,2934,13200
20140512,20140530,18,1896.65,1923.57,call,1910,8.65,8.9,8.4,9055,8617
20140512,20140530,18,1896.65,1923.57,call,1910,8.65,8.9,8.4,9055,8617
20140512,20140530,18,1896.65,1923.57,call,1925,4,4.2,3.8,2498,12624
20140512,20140530,18,1896.65,1923.57,call,1925,4,4.2,3.8,2498,12624
20140512,20140530,18,1896.65,1923.57,call,1945,1.275,1.4,1.15,308,6717
20140512,20140530,18,1896.65,1923.57,call,1945,1.275,1.4,1.15,308,6717
20140513,20140530,17,1897.45,1923.57,put,1780,0.875,0.95,0.8,7,10167
20140513,20140530,17,1897.45,1923.57,put,1780,0.875,0.95,0.8,7,10167
20140513,20140530,17,1897.45,1923.57,put,1795,1.2,1.3,1.1,33,5508
20140513,20140530,17,1897.45,1923.57,put,1795,1.2,1.3,1.1,33,5508
20140513,20140530,17,1897.45,1923.57,put,1825,2.3,2.45,2.15,598,7621
20140513,20140530,17,1897.45,1923.57,put,1825,2.3,2.45,2.15,598,7621
20140513,20140530,17,1897.45,1923.57,put,1850,4.4,4.6,4.2,777,6545
20140513,20140530,17,1897.45,1923.57,put,1850,4.4,4.6,4.2,777,6545
20140513,20140530,17,1897.45,1923.57,call,1875,29.8,30.6,29,12,9053
20140513,20140530,17,1897.45,1923.57,put,1875,8.7,8.9,8.5,135,7413
20140513,20140530,17,1897.45,1923.57,call,1875,29.8,30.6,29,12,9053
20140513,20140530,17,1897.45,1923.57,put,1875,8.7,8.9,8.5,135,7413
20140513,20140530,17,1897.45,1923.57,call,1880,26.15,26.8,25.5,12,5698
20140513,20140530,17,1897.45,1923.57,call,1880,26.15,26.8,25.5,12,5698
20140513,20140530,17,1897.45,1923.57,call,1900,13.25,13.6,12.9,1574,13262
20140513,20140530,17,1897.45,1923.57,call,1900,13.25,13.6,12.9,1574,13262
20140513,20140530,17,1897.45,1923.57,call,1905,10.75,11,10.5,343,5645
20140513,20140530,17,1897.45,1923.57,call,1905,10.75,11,10.5,343,5645
20140513,20140530,17,1897.45,1923.57,call,1910,8.55,8.8,8.3,419,10222
20140513,20140530,17,1897.45,1923.57,call,1910,8.55,8.8,8.3,419,10222
20140513,20140530,17,1897.45,1923.57,call,1920,5.1,5.3,4.9,6447,14052
20140513,20140530,17,1897.45,1923.57,call,1920,5.1,5.3,4.9,6447,14052
20140513,20140530,17,1897.45,1923.57,call,1925,3.8,4,3.6,1642,14575
20140513,20140530,17,1897.45,1923.57,call,1925,3.8,4,3.6,1642,14575
20140513,20140530,17,1897.45,1923.57,call,1930,2.825,2.95,2.7,233,6826
20140513,20140530,17,1897.45,1923.57,call,1930,2.825,2.95,2.7,233,6826
20140513,20140530,17,1897.45,1923.57,call,1945,1.1,1.2,1,5800,6829
20140513,20140530,17,1897.45,1923.57,call,1945,1.1,1.2,1,5800,6829
20140513,20140530,17,1897.45,1923.57,call,2010,0.1,0.15,0.05,462,6454
20140513,20140530,17,1897.45,1923.57,call,2010,0.1,0.15,0.05,462,6454
20140514,20140530,16,1888.53,1923.57,put,1780,1.025,1.1,0.95,5285,10163
20140514,20140530,16,1888.53,1923.57,put,1780,1.025,1.1,0.95,5285,10163
20140514,20140530,16,1888.53,1923.57,put,1795,1.35,1.45,1.25,1032,5509
20140514,20140530,16,1888.53,1923.57,put,1795,1.35,1.45,1.25,1032,5509
20140514,20140530,16,1888.53,1923.57,put,1825,2.675,2.8,2.55,900,7910
20140514,20140530,16,1888.53,1923.57,put,1825,2.675,2.8,2.55,900,7910
20140514,20140530,16,1888.53,1923.57,put,1850,5.3,5.5,5.1,1076,6504
20140514,20140530,16,1888.53,1923.57,put,1850,5.3,5.5,5.1,1076,6504
20140514,20140530,16,1888.53,1923.57,call,1875,23.15,23.7,22.6,1783,9053
20140514,20140530,16,1888.53,1923.57,put,1875,10.65,10.9,10.4,2214,7420
20140514,20140530,16,1888.53,1923.57,call,1875,23.15,23.7,22.6,1783,9053
20140514,20140530,16,1888.53,1923.57,put,1875,10.65,10.9,10.4,2214,7420
20140514,20140530,16,1888.53,1923.57,call,1880,19.75,20.3,19.2,101,5709
20140514,20140530,16,1888.53,1923.57,call,1880,19.75,20.3,19.2,101,5709
20140514,20140530,16,1888.53,1923.57,call,1900,8.6,8.8,8.4,3458,13611
20140514,20140530,16,1888.53,1923.57,call,1900,8.6,8.8,8.4,3458,13611
20140514,20140530,16,1888.53,1923.57,call,1905,6.65,6.9,6.4,337,5584
20140514,20140530,16,1888.53,1923.57,call,1905,6.65,6.9,6.4,337,5584
20140514,20140530,16,1888.53,1923.57,call,1910,5.05,5.3,4.8,1116,10349
20140514,20140530,16,1888.53,1923.57,call,1910,5.05,5.3,4.8,1116,10349
20140514,20140530,16,1888.53,1923.57,call,1920,2.75,2.9,2.6,5419,14226
20140514,20140530,16,1888.53,1923.57,call,1920,2.75,2.9,2.6,5419,14226
20140514,20140530,16,1888.53,1923.57,call,1925,2,2.15,1.85,385,15045
20140514,20140530,16,1888.53,1923.57,call,1925,2,2.15,1.85,385,15045
20140514,20140530,16,1888.53,1923.57,call,1930,1.475,1.6,1.35,5780,6859
20140514,20140530,16,1888.53,1923.57,call,1930,1.475,1.6,1.35,5780,6859
20140515,20140530,15,1870.85,1923.57,put,1780,2.225,2.35,2.1,196,10127
20140515,20140530,15,1870.85,1923.57,put,1780,2.225,2.35,2.1,196,10127
20140515,20140530,15,1870.85,1923.57,put,1795,2.9,3,2.8,161,6429
20140515,20140530,15,1870.85,1923.57,put,1795,2.925,3,2.85,161,6429
20140515,20140530,15,1870.85,1923.57,put,1825,5.7,5.9,5.5,3432,8938
20140515,20140530,15,1870.85,1923.57,put,1825,5.75,6,5.5,3432,8938
20140515,20140530,15,1870.85,1923.57,put,1850,10.4,10.7,10.1,1939,7078
20140515,20140530,15,1870.85,1923.57,put,1850,10.5,10.8,10.2,1939,7078
20140515,20140530,15,1870.85,1923.57,call,1875,13.5,13.8,13.2,3018,9067
20140515,20140530,15,1870.85,1923.57,put,1875,19.15,19.8,18.5,5786,8447
20140515,20140530,15,1870.85,1923.57,call,1875,13.4,13.7,13.1,3018,9067
20140515,20140530,15,1870.85,1923.57,put,1875,19.15,19.8,18.5,5786,8447
20140515,20140530,15,1870.85,1923.57,call,1880,10.95,11.2,10.7,4095,5659
20140515,20140530,15,1870.85,1923.57,call,1880,10.85,11.1,10.6,4095,5659
20140515,20140530,15,1870.85,1923.57,call,1890,6.75,7,6.5,2562,5295
20140515,20140530,15,1870.85,1923.57,call,1890,6.7,6.9,6.5,2562,5295
20140515,20140530,15,1870.85,1923.57,call,1900,3.9,4.1,3.7,2182,16214
20140515,20140530,15,1870.85,1923.57,call,1900,3.75,3.9,3.6,2182,16214
20140515,20140530,15,1870.85,1923.57,call,1905,2.775,2.9,2.65,3221,5564
20140515,20140530,15,1870.85,1923.57,call,1905,2.75,2.85,2.65,3221,5564
20140515,20140530,15,1870.85,1923.57,call,1910,2,2.1,1.9,578,10785
20140515,20140530,15,1870.85,1923.57,call,1910,2,2.1,1.9,578,10785
20140515,20140530,15,1870.85,1923.57,call,1920,1.05,1.15,0.95,570,13886
20140515,20140530,15,1870.85,1923.57,call,1920,1.05,1.15,0.95,570,13886
20140515,20140530,15,1870.85,1923.57,call,1925,0.725,0.8,0.65,3088,15028
20140515,20140530,15,1870.85,1923.57,call,1925,0.725,0.8,0.65,3088,15028
20140515,20140530,15,1870.85,1923.57,call,1930,0.525,0.6,0.45,2770,6879
20140515,20140530,15,1870.85,1923.57,call,1930,0.525,0.6,0.45,2770,6879
20140516,20140530,14,1877.86,1923.57,put,1780,1.175,1.3,1.05,256,10227
20140516,20140530,14,1877.86,1923.57,put,1780,1.175,1.3,1.05,256,10227
20140516,20140530,14,1877.86,1923.57,put,1795,1.625,1.75,1.5,8,6423
20140516,20140530,14,1877.86,1923.57,put,1795,1.625,1.75,1.5,8,6423
20140516,20140530,14,1877.86,1923.57,put,1825,3.3,3.5,3.1,2391,7772
20140516,20140530,14,1877.86,1923.57,put,1825,3.3,3.5,3.1,2391,7772
20140516,20140530,14,1877.86,1923.57,put,1850,6.55,6.8,6.3,469,7518
20140516,20140530,14,1877.86,1923.57,put,1850,6.55,6.8,6.3,469,7518
20140516,20140530,14,1877.86,1923.57,call,1875,14.95,15.2,14.7,1296,9735
20140516,20140530,14,1877.86,1923.57,put,1875,13.45,13.8,13.1,6464,7447
20140516,20140530,14,1877.86,1923.57,call,1875,14.95,15.2,14.7,1296,9735
20140516,20140530,14,1877.86,1923.57,put,1875,13.45,13.8,13.1,6464,7447
20140516,20140530,14,1877.86,1923.57,call,1880,12.15,12.5,11.8,131,8716
20140516,20140530,14,1877.86,1923.57,call,1880,12.15,12.5,11.8,131,8716
20140516,20140530,14,1877.86,1923.57,call,1890,7.3,7.6,7,1005,6670
20140516,20140530,14,1877.86,1923.57,call,1890,7.3,7.6,7,1005,6670
20140516,20140530,14,1877.86,1923.57,call,1900,3.9,4.1,3.7,1884,15637
20140516,20140530,14,1877.86,1923.57,call,1900,3.9,4.1,3.7,1884,15637
20140516,20140530,14,1877.86,1923.57,call,1905,2.725,2.9,2.55,3397,7223
20140516,20140530,14,1877.86,1923.57,call,1905,2.725,2.9,2.55,3397,7223
20140516,20140530,14,1877.86,1923.57,call,1910,1.8,1.95,1.65,1799,10838
20140516,20140530,14,1877.86,1923.57,call,1910,1.8,1.95,1.65,1799,10838
20140516,20140530,14,1877.86,1923.57,call,1920,0.75,0.85,0.65,473,13964
20140516,20140530,14,1877.86,1923.57,call,1920,0.75,0.85,0.65,473,13964
20140516,20140530,14,1877.86,1923.57,call,1925,0.5,0.55,0.45,1158,16062
20140516,20140530,14,1877.86,1923.57,call,1925,0.5,0.55,0.45,1158,16062
20140516,20140530,14,1877.86,1923.57,call,1930,0.375,0.4,0.35,2490,8733
20140516,20140530,14,1877.86,1923.57,call,1930,0.375,0.4,0.35,2490,8733
20140516,20140530,14,1877.86,1923.57,call,1945,0.15,0.2,0.1,527,5395
20140516,20140530,14,1877.86,1923.57,call,1945,0.15,0.2,0.1,527,5395
20140519,20140530,11,1885.08,1923.57,put,1780,0.675,0.75,0.6,876,10377
20140519,20140530,11,1885.08,1923.57,put,1780,0.675,0.75,0.6,876,10377
20140519,20140530,11,1885.08,1923.57,put,1795,0.9,0.95,0.85,228,6428
20140519,20140530,11,1885.08,1923.57,put,1795,0.9,0.95,0.85,228,6428
20140519,20140530,11,1885.08,1923.57,put,1800,1,1.05,0.95,1204,5557
20140519,20140530,11,1885.08,1923.57,put,1800,1,1.05,0.95,1204,5557
20140519,20140530,11,1885.08,1923.57,put,1825,1.9,2,1.8,617,9763
20140519,20140530,11,1885.08,1923.57,put,1825,1.9,2,1.8,617,9763
20140519,20140530,11,1885.08,1923.57,put,1850,4.1,4.3,3.9,968,8328
20140519,20140530,11,1885.08,1923.57,put,1850,4.1,4.3,3.9,968,8328
20140519,20140530,11,1885.08,1923.57,put,1860,5.55,5.8,5.3,428,5405
20140519,20140530,11,1885.08,1923.57,put,1860,5.55,5.8,5.3,428,5405
20140519,20140530,11,1885.08,1923.57,call,1875,18.3,18.6,18,515,10032
20140519,20140530,11,1885.08,1923.57,put,1875,9.15,9.4,8.9,1931,12207
20140519,20140530,11,1885.08,1923.57,call,1875,18.3,18.6,18,515,10032
20140519,20140530,11,1885.08,1923.57,put,1875,9.15,9.4,8.9,1931,12207
20140519,20140530,11,1885.08,1923.57,call,1880,14.9,15.2,14.6,161,8735
20140519,20140530,11,1885.08,1923.57,call,1880,14.9,15.2,14.6,161,8735
20140519,20140530,11,1885.08,1923.57,call,1890,9.2,9.4,9,338,6163
20140519,20140530,11,1885.08,1923.57,call,1890,9.2,9.4,9,338,6163
20140519,20140530,11,1885.08,1923.57,call,1900,4.95,5.1,4.8,1433,15355
20140519,20140530,11,1885.08,1923.57,call,1900,4.95,5.1,4.8,1433,15355
20140519,20140530,11,1885.08,1923.57,call,1905,3.45,3.6,3.3,1051,7839
20140519,20140530,11,1885.08,1923.57,call,1905,3.45,3.6,3.3,1051,7839
20140519,20140530,11,1885.08,1923.57,call,1910,2.275,2.35,2.2,2040,10186
20140519,20140530,11,1885.08,1923.57,call,1910,2.275,2.35,2.2,2040,10186
20140519,20140530,11,1885.08,1923.57,call,1920,0.925,1,0.85,1714,14226
20140519,20140530,11,1885.08,1923.57,call,1920,0.925,1,0.85,1714,14226
20140519,20140530,11,1885.08,1923.57,call,1925,0.625,0.7,0.55,439,14862
20140519,20140530,11,1885.08,1923.57,call,1925,0.625,0.7,0.55,439,14862
20140519,20140530,11,1885.08,1923.57,call,1930,0.4,0.45,0.35,771,10390
20140519,20140530,11,1885.08,1923.57,call,1930,0.4,0.45,0.35,771,10390
20140519,20140530,11,1885.08,1923.57,call,1945,0.175,0.25,0.1,144,5620
20140519,20140530,11,1885.08,1923.57,call,1945,0.175,0.25,0.1,144,5620
20140520,20140530,10,1872.83,1923.57,put,1780,1.05,1.1,1,273,10471
20140520,20140530,10,1872.83,1923.57,put,1780,1.05,1.1,1,273,10471
20140520,20140530,10,1872.83,1923.57,put,1795,1.425,1.5,1.35,96,6472
20140520,20140530,10,1872.83,1923.57,put,1795,1.425,1.5,1.35,96,6472
20140520,20140530,10,1872.83,1923.57,put,1800,1.6,1.7,1.5,1828,6581
20140520,20140530,10,1872.83,1923.57,put,1800,1.6,1.7,1.5,1828,6581
20140520,20140530,10,1872.83,1923.57,put,1825,3.1,3.2,3,3759,9771
20140520,20140530,10,1872.83,1923.57,put,1825,3.1,3.2,3,3759,9771
20140520,20140530,10,1872.83,1923.57,put,1850,6.75,6.9,6.6,2020,8052
20140520,20140530,10,1872.83,1923.57,put,1850,6.75,6.9,6.6,2020,8052
20140520,20140530,10,1872.83,1923.57,put,1860,9.3,9.5,9.1,1134,5422
20140520,20140530,10,1872.83,1923.57,put,1860,9.3,9.5,9.1,1134,5422
20140520,20140530,10,1872.83,1923.57,call,1875,10.1,10.3,9.9,2920,10418
20140520,20140530,10,1872.83,1923.57,put,1875,15.05,15.4,14.7,4087,11977
20140520,20140530,10,1872.83,1923.57,call,1875,10.1,10.3,9.9,2920,10418
20140520,20140530,10,1872.83,1923.57,put,1875,15.05,15.4,14.7,4087,11977
20140520,20140530,10,1872.83,1923.57,call,1880,7.7,7.9,7.5,1035,8819
20140520,20140530,10,1872.83,1923.57,call,1880,7.7,7.9,7.5,1035,8819
20140520,20140530,10,1872.83,1923.57,call,1890,3.95,4.1,3.8,1041,6148
20140520,20140530,10,1872.83,1923.57,call,1890,3.95,4.1,3.8,1041,6148
20140520,20140530,10,1872.83,1923.57,call,1900,1.775,1.85,1.7,6572,16123
20140520,20140530,10,1872.83,1923.57,call,1900,1.775,1.85,1.7,6572,16123
20140520,20140530,10,1872.83,1923.57,call,1905,1.125,1.2,1.05,3950,7515
20140520,20140530,10,1872.83,1923.57,call,1905,1.125,1.2,1.05,3950,7515
20140520,20140530,10,1872.83,1923.57,call,1910,0.725,0.8,0.65,1368,9660
20140520,20140530,10,1872.83,1923.57,call,1910,0.725,0.8,0.65,1368,9660
20140520,20140530,10,1872.83,1923.57,call,1920,0.3,0.35,0.25,2867,15181
20140520,20140530,10,1872.83,1923.57,call,1920,0.3,0.35,0.25,2867,15181
20140520,20140530,10,1872.83,1923.57,call,1925,0.2,0.25,0.15,4303,15056
20140520,20140530,10,1872.83,1923.57,call,1925,0.2,0.25,0.15,4303,15056
20140520,20140530,10,1872.83,1923.57,call,1930,0.175,0.2,0.15,332,10749
20140520,20140530,10,1872.83,1923.57,call,1930,0.175,0.2,0.15,332,10749
20140520,20140530,10,1872.83,1923.57,call,1945,0.1,0.15,0.05,336,5640
20140520,20140530,10,1872.83,1923.57,call,1945,0.1,0.15,0.05,336,5640
20140521,20140530,9,1888.03,1923.57,put,1780,0.475,0.55,0.4,94,10549
20140521,20140530,9,1888.03,1923.57,put,1780,0.475,0.55,0.4,94,10549
20140521,20140530,9,1888.03,1923.57,put,1795,0.6,0.65,0.55,151,6494
20140521,20140530,9,1888.03,1923.57,put,1795,0.6,0.65,0.55,151,6494
20140521,20140530,9,1888.03,1923.57,put,1800,0.65,0.7,0.6,5408,6604
20140521,20140530,9,1888.03,1923.57,put,1800,0.65,0.7,0.6,5408,6604
20140521,20140530,9,1888.03,1923.57,put,1820,0.9,0.95,0.85,274,6049
20140521,20140530,9,1888.03,1923.57,put,1820,0.9,0.95,0.85,274,6049
20140521,20140530,9,1888.03,1923.57,put,1825,1.075,1.15,1,2143,11942
20140521,20140530,9,1888.03,1923.57,put,1825,1.075,1.15,1,2143,11942
20140521,20140530,9,1888.03,1923.57,put,1850,2.375,2.45,2.3,3610,7423
20140521,20140530,9,1888.03,1923.57,put,1850,2.375,2.45,2.3,3610,7423
20140521,20140530,9,1888.03,1923.57,put,1860,3.45,3.6,3.3,2498,5238
20140521,20140530,9,1888.03,1923.57,put,1860,3.45,3.6,3.3,2498,5238
20140521,20140530,9,1888.03,1923.57,call,1875,18.65,19.1,18.2,2815,12255
20140521,20140530,9,1888.03,1923.57,put,1875,6.4,6.5,6.3,4116,13581
20140521,20140530,9,1888.03,1923.57,call,1875,18.65,19.1,18.2,2815,12255
20140521,20140530,9,1888.03,1923.57,put,1875,6.4,6.5,6.3,4116,13581
20140521,20140530,9,1888.03,1923.57,call,1880,15.05,15.4,14.7,1947,9513
20140521,20140530,9,1888.03,1923.57,call,1880,15.05,15.4,14.7,1947,9513
20140521,20140530,9,1888.03,1923.57,call,1890,8.7,8.9,8.5,1071,6751
20140521,20140530,9,1888.03,1923.57,call,1890,8.7,8.9,8.5,1071,6751
20140521,20140530,9,1888.03,1923.57,call,1900,4.25,4.3,4.2,5878,18458
20140521,20140530,9,1888.03,1923.57,call,1900,4.25,4.3,4.2,5878,18458
20140521,20140530,9,1888.03,1923.57,call,1905,2.825,2.9,2.75,1705,10479
20140521,20140530,9,1888.03,1923.57,call,1905,2.825,2.9,2.75,1705,10479
20140521,20140530,9,1888.03,1923.57,call,1910,1.8,1.95,1.65,5801,10080
20140521,20140530,9,1888.03,1923.57,call,1910,1.8,1.95,1.65,5801,10080
20140521,20140530,9,1888.03,1923.57,call,1915,1.1,1.15,1.05,3138,6060
20140521,20140530,9,1888.03,1923.57,call,1915,1.1,1.15,1.05,3138,6060
20140521,20140530,9,1888.03,1923.57,call,1920,0.725,0.8,0.65,2211,17477
20140521,20140530,9,1888.03,1923.57,call,1920,0.725,0.8,0.65,2211,17477
20140521,20140530,9,1888.03,1923.57,call,1925,0.475,0.55,0.4,839,18061
20140521,20140530,9,1888.03,1923.57,call,1925,0.475,0.55,0.4,839,18061
20140521,20140530,9,1888.03,1923.57,call,1930,0.3,0.35,0.25,420,10758
20140521,20140530,9,1888.03,1923.57,call,1930,0.3,0.35,0.25,420,10758
20140521,20140530,9,1888.03,1923.57,call,1945,0.175,0.25,0.1,24,5785
20140521,20140530,9,1888.03,1923.57,call,1945,0.175,0.25,0.1,24,5785
20140521,20140530,9,1888.03,1923.57,call,1950,0.15,0.2,0.1,141,5024
20140521,20140530,9,1888.03,1923.57,call,1950,0.15,0.2,0.1,141,5024
20140522,20140530,8,1892.49,1923.57,put,1780,0.325,0.35,0.3,25,10492
20140522,20140530,8,1892.49,1923.57,put,1780,0.325,0.35,0.3,25,10492
20140522,20140530,8,1892.49,1923.57,put,1795,0.425,0.45,0.4,509,6567
20140522,20140530,8,1892.49,1923.57,put,1795,0.425,0.45,0.4,509,6567
20140522,20140530,8,1892.49,1923.57,put,1800,0.45,0.5,0.4,2182,11068
20140522,20140530,8,1892.49,1923.57,put,1800,0.45,0.5,0.4,2182,11068
20140522,20140530,8,1892.49,1923.57,put,1810,0.5,0.55,0.45,337,5025
20140522,20140530,8,1892.49,1923.57,put,1810,0.5,0.55,0.45,337,5025
20140522,20140530,8,1892.49,1923.57,put,1820,0.575,0.65,0.5,439,6036
20140522,20140530,8,1892.49,1923.57,put,1820,0.575,0.65,0.5,439,6036
20140522,20140530,8,1892.49,1923.57,put,1825,0.625,0.7,0.55,2043,10528
20140522,20140530,8,1892.49,1923.57,put,1825,0.625,0.7,0.55,2043,10528
20140522,20140530,8,1892.49,1923.57,put,1850,1.475,1.5,1.45,5518,9282
20140522,20140530,8,1892.49,1923.57,put,1850,1.475,1.5,1.45,5518,9282
20140522,20140530,8,1892.49,1923.57,put,1860,2.15,2.25,2.05,1613,5750
20140522,20140530,8,1892.49,1923.57,put,1860,2.15,2.25,2.05,1613,5750
20140522,20140530,8,1892.49,1923.57,call,1875,21.45,22.2,20.7,1782,13346
20140522,20140530,8,1892.49,1923.57,put,1875,4.25,4.4,4.1,4842,14552
20140522,20140530,8,1892.49,1923.57,call,1875,21.45,22.2,20.7,1782,13346
20140522,20140530,8,1892.49,1923.57,put,1875,4.25,4.4,4.1,4842,14552
20140522,20140530,8,1892.49,1923.57,call,1880,17.65,18.4,16.9,1050,9910
20140522,20140530,8,1892.49,1923.57,call,1880,17.65,18.4,16.9,1050,9910
20140522,20140530,8,1892.49,1923.57,call,1890,10.6,10.9,10.3,1039,7077
20140522,20140530,8,1892.49,1923.57,call,1890,10.6,10.9,10.3,1039,7077
20140522,20140530,8,1892.49,1923.57,call,1900,5.5,5.7,5.3,3293,17571
20140522,20140530,8,1892.49,1923.57,call,1900,5.5,5.7,5.3,3293,17571
20140522,20140530,8,1892.49,1923.57,call,1905,3.7,3.8,3.6,2970,10301
20140522,20140530,8,1892.49,1923.57,call,1905,3.7,3.8,3.6,2970,10301
20140522,20140530,8,1892.49,1923.57,call,1910,2.375,2.45,2.3,2967,13764
20140522,20140530,8,1892.49,1923.57,call,1910,2.375,2.45,2.3,2967,13764
20140522,20140530,8,1892.49,1923.57,call,1915,1.475,1.55,1.4,4303,6827
20140522,20140530,8,1892.49,1923.57,call,1915,1.475,1.55,1.4,4303,6827
20140522,20140530,8,1892.49,1923.57,call,1920,0.925,1,0.85,2333,18784
20140522,20140530,8,1892.49,1923.57,call,1920,0.925,1,0.85,2333,18784
20140522,20140530,8,1892.49,1923.57,call,1925,0.55,0.6,0.5,2401,17402
20140522,20140530,8,1892.49,1923.57,call,1925,0.55,0.6,0.5,2401,17402
20140522,20140530,8,1892.49,1923.57,call,1930,0.375,0.45,0.3,1390,10895
20140522,20140530,8,1892.49,1923.57,call,1930,0.375,0.45,0.3,1390,10895
20140522,20140530,8,1892.49,1923.57,call,1945,0.15,0.2,0.1,101,5809
20140522,20140530,8,1892.49,1923.57,call,1945,0.15,0.2,0.1,101,5809
20140522,20140530,8,1892.49,1923.57,call,1950,0.125,0.2,0.05,205,5095
20140522,20140530,8,1892.49,1923.57,call,1950,0.125,0.2,0.05,205,5095
20140522,20140530,8,1892.49,1923.57,call,2010,0.025,0.05,0,749,7266
20140522,20140530,8,1892.49,1923.57,call,2010,0.025,0.05,0,749,7266
20140523,20140530,7,1900.53,1923.57,put,1795,0.225,0.25,0.2,440,6560
20140523,20140530,7,1900.53,1923.57,put,1795,0.225,0.25,0.2,440,6560
20140523,20140530,7,1900.53,1923.57,put,1800,0.275,0.3,0.25,4947,10507
20140523,20140530,7,1900.53,1923.57,put,1800,0.275,0.3,0.25,4947,10507
20140523,20140530,7,1900.53,1923.57,put,1810,0.275,0.3,0.25,919,5005
20140523,20140530,7,1900.53,1923.57,put,1810,0.275,0.3,0.25,919,5005
20140523,20140530,7,1900.53,1923.57,put,1820,0.35,0.4,0.3,2085,6251
20140523,20140530,7,1900.53,1923.57,put,1820,0.35,0.4,0.3,2085,6251
20140523,20140530,7,1900.53,1923.57,put,1825,0.375,0.4,0.35,4807,11737
20140523,20140530,7,1900.53,1923.57,put,1825,0.375,0.4,0.35,4807,11737
20140523,20140530,7,1900.53,1923.57,put,1850,0.7,0.75,0.65,5352,12121
20140523,20140530,7,1900.53,1923.57,put,1850,0.7,0.75,0.65,5352,12121
20140523,20140530,7,1900.53,1923.57,put,1860,1,1.15,0.85,2103,6172
20140523,20140530,7,1900.53,1923.57,put,1860,1,1.15,0.85,2103,6172
20140523,20140530,7,1900.53,1923.57,call,1875,26.1,27.2,25,2500,13749
20140523,20140530,7,1900.53,1923.57,put,1875,2.075,2.25,1.9,9984,14083
20140523,20140530,7,1900.53,1923.57,call,1875,26.1,27.2,25,2500,13749
20140523,20140530,7,1900.53,1923.57,put,1875,2.075,2.25,1.9,9984,14083
20140523,20140530,7,1900.53,1923.57,call,1880,21.75,22.6,20.9,303,9181
20140523,20140530,7,1900.53,1923.57,call,1880,21.75,22.6,20.9,303,9181
20140523,20140530,7,1900.53,1923.57,call,1890,13.9,14.8,13,1452,6631
20140523,20140530,7,1900.53,1923.57,call,1890,13.9,14.8,13,1452,6631
20140523,20140530,7,1900.53,1923.57,call,1900,7.35,7.6,7.1,6840,18227
20140523,20140530,7,1900.53,1923.57,call,1900,7.35,7.6,7.1,6840,18227
20140523,20140530,7,1900.53,1923.57,call,1905,4.9,5.1,4.7,1899,10929
20140523,20140530,7,1900.53,1923.57,call,1905,4.9,5.1,4.7,1899,10929
20140523,20140530,7,1900.53,1923.57,call,1910,3.2,3.3,3.1,5012,14765
20140523,20140530,7,1900.53,1923.57,call,1910,3.2,3.3,3.1,5012,14765
20140523,20140530,7,1900.53,1923.57,call,1915,2,2.25,1.75,2166,9006
20140523,20140530,7,1900.53,1923.57,call,1915,2,2.25,1.75,2166,9006
20140523,20140530,7,1900.53,1923.57,call,1920,1.075,1.2,0.95,5994,19576
20140523,20140530,7,1900.53,1923.57,call,1920,1.075,1.2,0.95,5994,19576
20140523,20140530,7,1900.53,1923.57,call,1925,0.6,0.7,0.5,4132,18194
20140523,20140530,7,1900.53,1923.57,call,1925,0.6,0.7,0.5,4132,18194
20140523,20140530,7,1900.53,1923.57,call,1930,0.3,0.35,0.25,6108,10535
20140523,20140530,7,1900.53,1923.57,call,1930,0.3,0.35,0.25,6108,10535
20140523,20140530,7,1900.53,1923.57,call,1945,0.1,0.15,0.05,566,5882
20140523,20140530,7,1900.53,1923.57,call,1945,0.1,0.15,0.05,566,5882
20140523,20140530,7,1900.53,1923.57,call,1950,0.1,0.15,0.05,4121,5231
20140523,20140530,7,1900.53,1923.57,call,1950,0.1,0.15,0.05,4121,5231
20140523,20140530,7,1900.53,1923.57,call,1975,0.075,0.1,0.05,7,5095
20140523,20140530,7,1900.53,1923.57,call,1975,0.075,0.1,0.05,7,5095
20140523,20140530,7,1900.53,1923.57,call,2010,0.025,0.05,0,0,8005
20140523,20140530,7,1900.53,1923.57,call,2010,0.025,0.05,0,0,8005
20140526,20140530,4,1900.53,1923.57,put,1795,0.225,0.25,0.2,440,6560
20140526,20140530,4,1900.53,1923.57,put,1795,0.225,0.25,0.2,440,6560
20140526,20140530,4,1900.53,1923.57,put,1800,0.275,0.3,0.25,4947,10507
20140526,20140530,4,1900.53,1923.57,put,1800,0.275,0.3,0.25,4947,10507
20140526,20140530,4,1900.53,1923.57,put,1810,0.275,0.3,0.25,919,5005
20140526,20140530,4,1900.53,1923.57,put,1810,0.275,0.3,0.25,919,5005
20140526,20140530,4,1900.53,1923.57,put,1820,0.35,0.4,0.3,2085,6251
20140526,20140530,4,1900.53,1923.57,put,1820,0.35,0.4,0.3,2085,6251
20140526,20140530,4,1900.53,1923.57,put,1825,0.375,0.4,0.35,4807,11737
20140526,20140530,4,1900.53,1923.57,put,1825,0.375,0.4,0.35,4807,11737
20140526,20140530,4,1900.53,1923.57,put,1850,0.7,0.75,0.65,5352,12121
20140526,20140530,4,1900.53,1923.57,put,1850,0.7,0.75,0.65,5352,12121
20140526,20140530,4,1900.53,1923.57,put,1860,1,1.15,0.85,2103,6172
20140526,20140530,4,1900.53,1923.57,put,1860,1,1.15,0.85,2103,6172
20140526,20140530,4,1900.53,1923.57,call,1875,26.1,27.2,25,2500,13749
20140526,20140530,4,1900.53,1923.57,put,1875,2.075,2.25,1.9,9984,14083
20140526,20140530,4,1900.53,1923.57,call,1875,26.1,27.2,25,2500,13749
20140526,20140530,4,1900.53,1923.57,put,1875,2.075,2.25,1.9,9984,14083
20140526,20140530,4,1900.53,1923.57,call,1880,21.75,22.6,20.9,303,9181
20140526,20140530,4,1900.53,1923.57,call,1880,21.75,22.6,20.9,303,9181
20140526,20140530,4,1900.53,1923.57,call,1890,13.9,14.8,13,1452,6631
20140526,20140530,4,1900.53,1923.57,call,1890,13.9,14.8,13,1452,6631
20140526,20140530,4,1900.53,1923.57,call,1900,7.35,7.6,7.1,6840,18227
20140526,20140530,4,1900.53,1923.57,call,1900,7.35,7.6,7.1,6840,18227
20140526,20140530,4,1900.53,1923.57,call,1905,4.9,5.1,4.7,1899,10929
20140526,20140530,4,1900.53,1923.57,call,1905,4.9,5.1,4.7,1899,10929
20140526,20140530,4,1900.53,1923.57,call,1910,3.2,3.3,3.1,5012,14765
20140526,20140530,4,1900.53,1923.57,call,1910,3.2,3.3,3.1,5012,14765
20140526,20140530,4,1900.53,1923.57,call,1915,2,2.25,1.75,2166,9006
20140526,20140530,4,1900.53,1923.57,call,1915,2,2.25,1.75,2166,9006
20140526,20140530,4,1900.53,1923.57,call,1920,1.075,1.2,0.95,5994,19576
20140526,20140530,4,1900.53,1923.57,call,1920,1.075,1.2,0.95,5994,19576
20140526,20140530,4,1900.53,1923.57,call,1925,0.6,0.7,0.5,4132,18194
20140526,20140530,4,1900.53,1923.57,call,1925,0.6,0.7,0.5,4132,18194
20140526,20140530,4,1900.53,1923.57,call,1930,0.3,0.35,0.25,6108,10535
20140526,20140530,4,1900.53,1923.57,call,1930,0.3,0.35,0.25,6108,10535
20140526,20140530,4,1900.53,1923.57,call,1945,0.1,0.15,0.05,566,5882
20140526,20140530,4,1900.53,1923.57,call,1945,0.1,0.15,0.05,566,5882
20140526,20140530,4,1900.53,1923.57,call,1950,0.1,0.15,0.05,4121,5231
20140526,20140530,4,1900.53,1923.57,call,1950,0.1,0.15,0.05,4121,5231
20140526,20140530,4,1900.53,1923.57,call,1975,0.075,0.1,0.05,7,5095
20140526,20140530,4,1900.53,1923.57,call,1975,0.075,0.1,0.05,7,5095
20140526,20140530,4,1900.53,1923.57,call,2010,0.025,0.05,0,0,8005
20140526,20140530,4,1900.53,1923.57,call,2010,0.025,0.05,0,0,8005
20140527,20140530,3,1911.91,1923.57,put,1795,0.125,0.15,0.1,68,6869
20140527,20140530,3,1911.91,1923.57,put,1795,0.125,0.15,0.1,68,6869
20140527,20140530,3,1911.91,1923.57,put,1800,0.15,0.2,0.1,6974,13815
20140527,20140530,3,1911.91,1923.57,put,1800,0.15,0.2,0.1,6974,13815
20140527,20140530,3,1911.91,1923.57,put,1810,0.15,0.2,0.1,182,5856
20140527,20140530,3,1911.91,1923.57,put,1810,0.15,0.2,0.1,182,5856
20140527,20140530,3,1911.91,1923.57,put,1820,0.15,0.2,0.1,291,7998
20140527,20140530,3,1911.91,1923.57,put,1820,0.15,0.2,0.1,291,7998
20140527,20140530,3,1911.91,1923.57,put,1825,0.2,0.25,0.15,737,14789
20140527,20140530,3,1911.91,1923.57,put,1825,0.2,0.25,0.15,737,14789
20140527,20140530,3,1911.91,1923.57,put,1835,0.225,0.3,0.15,1139,5004
20140527,20140530,3,1911.91,1923.57,put,1835,0.225,0.3,0.15,1139,5004
20140527,20140530,3,1911.91,1923.57,put,1840,0.25,0.3,0.2,1072,5985
20140527,20140530,3,1911.91,1923.57,put,1840,0.25,0.3,0.2,1072,5985
20140527,20140530,3,1911.91,1923.57,put,1850,0.3,0.35,0.25,3209,15079
20140527,20140530,3,1911.91,1923.57,put,1850,0.3,0.35,0.25,3209,15079
20140527,20140530,3,1911.91,1923.57,put,1860,0.375,0.45,0.3,5283,6752
20140527,20140530,3,1911.91,1923.57,put,1860,0.375,0.45,0.3,5283,6752
20140527,20140530,3,1911.91,1923.57,put,1870,0.525,0.6,0.45,4195,9074
20140527,20140530,3,1911.91,1923.57,put,1870,0.525,0.6,0.45,4195,9074
20140527,20140530,3,1911.91,1923.57,call,1875,36.45,38,34.9,56,15768
20140527,20140530,3,1911.91,1923.57,put,1875,0.625,0.7,0.55,3014,18850
20140527,20140530,3,1911.91,1923.57,call,1875,36.45,38,34.9,56,15768
20140527,20140530,3,1911.91,1923.57,put,1875,0.625,0.7,0.55,3014,18850
20140527,20140530,3,1911.91,1923.57,call,1880,31.7,33.2,30.2,163,9316
20140527,20140530,3,1911.91,1923.57,put,1880,0.825,0.9,0.75,5742,5064
20140527,20140530,3,1911.91,1923.57,call,1880,31.7,33.2,30.2,163,9316
20140527,20140530,3,1911.91,1923.57,put,1880,0.825,0.9,0.75,5742,5064
20140527,20140530,3,1911.91,1923.57,call,1890,22.35,23.1,21.6,385,6299
20140527,20140530,3,1911.91,1923.57,put,1890,1.475,1.5,1.45,5347,7464
20140527,20140530,3,1911.91,1923.57,call,1890,22.35,23.1,21.6,385,6299
20140527,20140530,3,1911.91,1923.57,put,1890,1.475,1.5,1.45,5347,7464
20140527,20140530,3,1911.91,1923.57,call,1900,13.8,14.3,13.3,4406,18447
20140527,20140530,3,1911.91,1923.57,put,1900,2.95,3.1,2.8,7943,5579
20140527,20140530,3,1911.91,1923.57,call,1900,13.8,14.3,13.3,4406,18447
20140527,20140530,3,1911.91,1923.57,put,1900,2.95,3.1,2.8,7943,5579
20140527,20140530,3,1911.91,1923.57,call,1905,10.1,10.4,9.8,3164,12003
20140527,20140530,3,1911.91,1923.57,call,1905,10.1,10.4,9.8,3164,12003
20140527,20140530,3,1911.91,1923.57,call,1910,6.95,7.2,6.7,5741,16823
20140527,20140530,3,1911.91,1923.57,call,1910,6.95,7.2,6.7,5741,16823
20140527,20140530,3,1911.91,1923.57,call,1915,4.35,4.6,4.1,4961,9600
20140527,20140530,3,1911.91,1923.57,call,1915,4.35,4.6,4.1,4961,9600
20140527,20140530,3,1911.91,1923.57,call,1920,2.45,2.6,2.3,7053,21603
20140527,20140530,3,1911.91,1923.57,call,1920,2.45,2.6,2.3,7053,21603
20140527,20140530,3,1911.91,1923.57,call,1925,1.25,1.35,1.15,8180,20383
20140527,20140530,3,1911.91,1923.57,call,1925,1.25,1.35,1.15,8180,20383
20140527,20140530,3,1911.91,1923.57,call,1930,0.65,0.7,0.6,5948,14163
20140527,20140530,3,1911.91,1923.57,call,1930,0.65,0.7,0.6,5948,14163
20140527,20140530,3,1911.91,1923.57,call,1935,0.3,0.35,0.25,3424,5063
20140527,20140530,3,1911.91,1923.57,call,1935,0.3,0.35,0.25,3424,5063
20140527,20140530,3,1911.91,1923.57,call,1940,0.15,0.2,0.1,2152,5680
20140527,20140530,3,1911.91,1923.57,call,1940,0.15,0.2,0.1,2152,5680
20140527,20140530,3,1911.91,1923.57,call,1945,0.125,0.15,0.1,549,6206
20140527,20140530,3,1911.91,1923.57,call,1945,0.125,0.15,0.1,549,6206
20140527,20140530,3,1911.91,1923.57,call,1950,0.075,0.1,0.05,2454,8698
20140527,20140530,3,1911.91,1923.57,call,1950,0.075,0.1,0.05,2454,8698
20140527,20140530,3,1911.91,1923.57,call,1975,0.05,0.1,0,1742,5099
20140527,20140530,3,1911.91,1923.57,call,1975,0.05,0.1,0,1742,5099
20140527,20140530,3,1911.91,1923.57,call,2010,0.025,0.05,0,0,7919
20140527,20140530,3,1911.91,1923.57,call,2010,0.025,0.05,0,0,7919
20140528,20140530,2,1909.78,1923.57,put,1795,0.075,0.1,0.05,62,6899
20140528,20140530,2,1909.78,1923.57,put,1795,0.075,0.1,0.05,62,6899
20140528,20140530,2,1909.78,1923.57,put,1800,0.1,0.15,0.05,1523,18859
20140528,20140530,2,1909.78,1923.57,put,1800,0.1,0.15,0.05,1523,18859
20140528,20140530,2,1909.78,1923.57,put,1810,0.125,0.15,0.1,615,5845
20140528,20140530,2,1909.78,1923.57,put,1810,0.125,0.15,0.1,615,5845
20140528,20140530,2,1909.78,1923.57,put,1820,0.125,0.15,0.1,2783,7951
20140528,20140530,2,1909.78,1923.57,put,1820,0.125,0.15,0.1,2783,7951
20140528,20140530,2,1909.78,1923.57,put,1825,0.125,0.15,0.1,5147,14770
20140528,20140530,2,1909.78,1923.57,put,1825,0.125,0.15,0.1,5147,14770
20140528,20140530,2,1909.78,1923.57,put,1835,0.175,0.2,0.15,584,5738
20140528,20140530,2,1909.78,1923.57,put,1835,0.175,0.2,0.15,584,5738
20140528,20140530,2,1909.78,1923.57,put,1840,0.175,0.2,0.15,355,6148
20140528,20140530,2,1909.78,1923.57,put,1840,0.175,0.2,0.15,355,6148
20140528,20140530,2,1909.78,1923.57,put,1850,0.2,0.25,0.15,2765,14726
20140528,20140530,2,1909.78,1923.57,put,1850,0.2,0.25,0.15,2765,14726
20140528,20140530,2,1909.78,1923.57,put,1860,0.225,0.25,0.2,1236,7932
20140528,20140530,2,1909.78,1923.57,put,1860,0.225,0.25,0.2,1236,7932
20140528,20140530,2,1909.78,1923.57,put,1870,0.275,0.35,0.2,657,10710
20140528,20140530,2,1909.78,1923.57,put,1870,0.275,0.35,0.2,657,10710
20140528,20140530,2,1909.78,1923.57,call,1875,36.95,38.4,35.5,6846,15766
20140528,20140530,2,1909.78,1923.57,put,1875,0.325,0.4,0.25,6466,19874
20140528,20140530,2,1909.78,1923.57,call,1875,36.95,38.4,35.5,6846,15766
20140528,20140530,2,1909.78,1923.57,put,1875,0.325,0.4,0.25,6466,19874
20140528,20140530,2,1909.78,1923.57,call,1880,31.75,32.9,30.6,44,9283
20140528,20140530,2,1909.78,1923.57,put,1880,0.45,0.5,0.4,2534,7688
20140528,20140530,2,1909.78,1923.57,call,1880,31.75,32.9,30.6,44,9283
20140528,20140530,2,1909.78,1923.57,put,1880,0.45,0.5,0.4,2534,7688
20140528,20140530,2,1909.78,1923.57,call,1890,22.4,23.2,21.6,36,6248
20140528,20140530,2,1909.78,1923.57,put,1890,0.8,0.9,0.7,3049,9171
20140528,20140530,2,1909.78,1923.57,call,1890,22.4,23.2,21.6,36,6248
20140528,20140530,2,1909.78,1923.57,put,1890,0.8,0.9,0.7,3049,9171
20140528,20140530,2,1909.78,1923.57,call,1900,13.55,14.2,12.9,3500,16593
20140528,20140530,2,1909.78,1923.57,put,1900,1.825,1.95,1.7,6423,11582
20140528,20140530,2,1909.78,1923.57,call,1900,13.55,14.2,12.9,3500,16593
20140528,20140530,2,1909.78,1923.57,put,1900,1.825,1.95,1.7,6423,11582
20140528,20140530,2,1909.78,1923.57,call,1905,9.45,9.9,9,2584,10435
20140528,20140530,2,1909.78,1923.57,call,1905,9.45,9.9,9,2584,10435
20140528,20140530,2,1909.78,1923.57,call,1910,6.05,6.3,5.8,3492,17273
20140528,20140530,2,1909.78,1923.57,call,1910,6.05,6.3,5.8,3492,17273
20140528,20140530,2,1909.78,1923.57,call,1915,3.4,3.6,3.2,5933,10318
20140528,20140530,2,1909.78,1923.57,call,1915,3.4,3.6,3.2,5933,10318
20140528,20140530,2,1909.78,1923.57,call,1920,1.725,1.85,1.6,4982,20649
20140528,20140530,2,1909.78,1923.57,call,1920,1.725,1.85,1.6,4982,20649
20140528,20140530,2,1909.78,1923.57,call,1925,0.75,0.85,0.65,9245,17912
20140528,20140530,2,1909.78,1923.57,call,1925,0.75,0.85,0.65,9245,17912
20140528,20140530,2,1909.78,1923.57,call,1930,0.3,0.35,0.25,7903,15784
20140528,20140530,2,1909.78,1923.57,call,1930,0.3,0.35,0.25,7903,15784
20140528,20140530,2,1909.78,1923.57,call,1935,0.175,0.2,0.15,5693,6369
20140528,20140530,2,1909.78,1923.57,call,1935,0.175,0.2,0.15,5693,6369
20140528,20140530,2,1909.78,1923.57,call,1940,0.1,0.15,0.05,791,6735
20140528,20140530,2,1909.78,1923.57,call,1940,0.1,0.15,0.05,791,6735
20140528,20140530,2,1909.78,1923.57,call,1945,0.075,0.1,0.05,2137,6543
20140528,20140530,2,1909.78,1923.57,call,1945,0.075,0.1,0.05,2137,6543
20140528,20140530,2,1909.78,1923.57,call,1950,0.05,0.1,0,289,8982
20140528,20140530,2,1909.78,1923.57,call,1950,0.05,0.1,0,289,8982
20140528,20140530,2,1909.78,1923.57,call,1975,0.025,0.05,0,40,6503
20140528,20140530,2,1909.78,1923.57,call,1975,0.025,0.05,0,40,6503
20140528,20140530,2,1909.78,1923.57,call,2010,0.025,0.05,0,0,7919
20140528,20140530,2,1909.78,1923.57,call,2010,0.025,0.05,0,0,7919
20140519,20140606,18,1885.08,1949.44,put,1790,2.15,2.2,2.1,286,10061
20140519,20140606,18,1885.08,1949.44,put,1790,2.15,2.2,2.1,286,10061
20140519,20140606,18,1885.08,1949.44,put,1850,7.75,8,7.5,3373,8436
20140519,20140606,18,1885.08,1949.44,put,1850,7.75,8,7.5,3373,8436
20140519,20140606,18,1885.08,1949.44,put,1855,8.7,9,8.4,142,6209
20140519,20140606,18,1885.08,1949.44,put,1855,8.7,9,8.4,142,6209
20140519,20140606,18,1885.08,1949.44,put,1875,13.85,14.1,13.6,849,6340
20140519,20140606,18,1885.08,1949.44,put,1875,13.85,14.1,13.6,849,6340
20140519,20140606,18,1885.08,1949.44,call,1900,8.55,8.8,8.3,1804,6943
20140519,20140606,18,1885.08,1949.44,call,1900,8.55,8.8,8.3,1804,6943
20140519,20140606,18,1885.08,1949.44,call,1925,1.9,1.95,1.85,232,9746
20140519,20140606,18,1885.08,1949.44,call,1925,1.9,1.95,1.85,232,9746
20140519,20140606,18,1885.08,1949.44,call,1960,0.225,0.3,0.15,334,8192
20140519,20140606,18,1885.08,1949.44,call,1960,0.225,0.3,0.15,334,8192
20140520,20140606,17,1872.83,1949.44,put,1790,3.1,3.2,3,306,9971
20140520,20140606,17,1872.83,1949.44,put,1790,3.1,3.2,3,306,9971
20140520,20140606,17,1872.83,1949.44,put,1850,11.4,11.6,11.2,690,8933
20140520,20140606,17,1872.83,1949.44,put,1850,11.4,11.6,11.2,690,8933
20140520,20140606,17,1872.83,1949.44,put,1855,12.75,13,12.5,17,6326
20140520,20140606,17,1872.83,1949.44,put,1855,12.75,13,12.5,17,6326
20140520,20140606,17,1872.83,1949.44,put,1875,20.15,20.5,19.8,528,6839
20140520,20140606,17,1872.83,1949.44,put,1875,20.15,20.5,19.8,528,6839
20140520,20140606,17,1872.83,1949.44,call,1890,7.4,7.6,7.2,99,5665
20140520,20140606,17,1872.83,1949.44,call,1890,7.4,7.6,7.2,99,5665
20140520,20140606,17,1872.83,1949.44,call,1900,4.3,4.5,4.1,1172,8021
20140520,20140606,17,1872.83,1949.44,call,1900,4.3,4.5,4.1,1172,8021
20140520,20140606,17,1872.83,1949.44,call,1925,0.8,0.9,0.7,259,9802
20140520,20140606,17,1872.83,1949.44,call,1925,0.8,0.9,0.7,259,9802
20140520,20140606,17,1872.83,1949.44,call,1960,0.175,0.2,0.15,15,8382
20140520,20140606,17,1872.83,1949.44,call,1960,0.175,0.2,0.15,15,8382
20140521,20140606,16,1888.03,1949.44,put,1790,1.575,1.65,1.5,61,10081
20140521,20140606,16,1888.03,1949.44,put,1790,1.575,1.65,1.5,61,10081
20140521,20140606,16,1888.03,1949.44,put,1800,1.875,1.95,1.8,2010,7965
20140521,20140606,16,1888.03,1949.44,put,1800,1.875,1.95,1.8,2010,7965
20140521,20140606,16,1888.03,1949.44,put,1850,5.95,6.1,5.8,931,9387
20140521,20140606,16,1888.03,1949.44,put,1850,5.95,6.1,5.8,931,9387
20140521,20140606,16,1888.03,1949.44,put,1855,6.75,6.9,6.6,27,6333
20140521,20140606,16,1888.03,1949.44,put,1855,6.75,6.9,6.6,27,6333
20140521,20140606,16,1888.03,1949.44,put,1875,11.35,11.6,11.1,316,7093
20140521,20140606,16,1888.03,1949.44,put,1875,11.35,11.6,11.1,316,7093
20140521,20140606,16,1888.03,1949.44,call,1890,13.25,13.5,13,170,5614
20140521,20140606,16,1888.03,1949.44,call,1890,13.25,13.5,13,170,5614
20140521,20140606,16,1888.03,1949.44,call,1900,8.3,8.5,8.1,1602,8359
20140521,20140606,16,1888.03,1949.44,call,1900,8.3,8.5,8.1,1602,8359
20140521,20140606,16,1888.03,1949.44,call,1925,1.675,1.75,1.6,302,9965
20140521,20140606,16,1888.03,1949.44,call,1925,1.675,1.75,1.6,302,9965
20140521,20140606,16,1888.03,1949.44,call,1960,0.25,0.3,0.2,296,8392
20140521,20140606,16,1888.03,1949.44,call,1960,0.25,0.3,0.2,296,8392
20140522,20140606,15,1892.49,1949.44,put,1790,1.2,1.3,1.1,128,10120
20140522,20140606,15,1892.49,1949.44,put,1790,1.2,1.3,1.1,128,10120
20140522,20140606,15,1892.49,1949.44,put,1800,1.425,1.5,1.35,206,8912
20140522,20140606,15,1892.49,1949.44,put,1800,1.425,1.5,1.35,206,8912
20140522,20140606,15,1892.49,1949.44,put,1850,4.75,4.9,4.6,974,9433
20140522,20140606,15,1892.49,1949.44,put,1850,4.75,4.9,4.6,974,9433
20140522,20140606,15,1892.49,1949.44,put,1855,5.45,5.6,5.3,41,6340
20140522,20140606,15,1892.49,1949.44,put,1855,5.45,5.6,5.3,41,6340
20140522,20140606,15,1892.49,1949.44,put,1875,9.4,9.6,9.2,2657,6906
20140522,20140606,15,1892.49,1949.44,put,1875,9.4,9.6,9.2,2657,6906
20140522,20140606,15,1892.49,1949.44,call,1890,15.55,15.9,15.2,152,5580
20140522,20140606,15,1892.49,1949.44,call,1890,15.55,15.9,15.2,152,5580
20140522,20140606,15,1892.49,1949.44,call,1900,10.05,10.3,9.8,812,8227
20140522,20140606,15,1892.49,1949.44,call,1900,10.05,10.3,9.8,812,8227
20140522,20140606,15,1892.49,1949.44,call,1925,2.325,2.45,2.2,988,10050
20140522,20140606,15,1892.49,1949.44,call,1925,2.325,2.45,2.2,988,10050
20140522,20140606,15,1892.49,1949.44,call,1960,0.275,0.35,0.2,35,8549
20140522,20140606,15,1892.49,1949.44,call,1960,0.275,0.35,0.2,35,8549
20140523,20140606,14,1900.53,1949.44,put,1790,0.7,0.8,0.6,762,10060
20140523,20140606,14,1900.53,1949.44,put,1790,0.7,0.8,0.6,762,10060
20140523,20140606,14,1900.53,1949.44,put,1800,0.85,0.95,0.75,456,9057
20140523,20140606,14,1900.53,1949.44,put,1800,0.85,0.95,0.75,456,9057
20140523,20140606,14,1900.53,1949.44,put,1825,1.4,1.5,1.3,1862,5291
20140523,20140606,14,1900.53,1949.44,put,1825,1.4,1.5,1.3,1862,5291
20140523,20140606,14,1900.53,1949.44,put,1850,2.875,2.9,2.85,1950,10473
20140523,20140606,14,1900.53,1949.44,put,1850,2.875,2.9,2.85,1950,10473
20140523,20140606,14,1900.53,1949.44,put,1855,3.3,3.5,3.1,35,6349
20140523,20140606,14,1900.53,1949.44,put,1855,3.3,3.5,3.1,35,6349
20140523,20140606,14,1900.53,1949.44,put,1875,6.2,6.4,6,2572,8489
20140523,20140606,14,1900.53,1949.44,put,1875,6.2,6.4,6,2572,8489
20140523,20140606,14,1900.53,1949.44,call,1890,18.25,18.9,17.6,245,5680
20140523,20140606,14,1900.53,1949.44,call,1890,18.25,18.9,17.6,245,5680
20140523,20140606,14,1900.53,1949.44,call,1900,12.05,12.4,11.7,3443,8380
20140523,20140606,14,1900.53,1949.44,call,1900,12.05,12.4,11.7,3443,8380
20140523,20140606,14,1900.53,1949.44,call,1905,9.5,9.8,9.2,470,5331
20140523,20140606,14,1900.53,1949.44,call,1905,9.5,9.8,9.2,470,5331
20140523,20140606,14,1900.53,1949.44,call,1925,2.75,2.85,2.65,288,10746
20140523,20140606,14,1900.53,1949.44,call,1925,2.75,2.85,2.65,288,10746
20140523,20140606,14,1900.53,1949.44,call,1960,0.275,0.3,0.25,379,8532
20140523,20140606,14,1900.53,1949.44,call,1960,0.275,0.3,0.25,379,8532
20140526,20140606,11,1900.53,1949.44,put,1790,0.7,0.8,0.6,762,10060
20140526,20140606,11,1900.53,1949.44,put,1790,0.7,0.8,0.6,762,10060
20140526,20140606,11,1900.53,1949.44,put,1800,0.85,0.95,0.75,456,9057
20140526,20140606,11,1900.53,1949.44,put,1800,0.85,0.95,0.75,456,9057
20140526,20140606,11,1900.53,1949.44,put,1825,1.4,1.5,1.3,1862,5291
20140526,20140606,11,1900.53,1949.44,put,1825,1.4,1.5,1.3,1862,5291
20140526,20140606,11,1900.53,1949.44,put,1850,2.875,2.9,2.85,1950,10473
20140526,20140606,11,1900.53,1949.44,put,1850,2.875,2.9,2.85,1950,10473
20140526,20140606,11,1900.53,1949.44,put,1855,3.3,3.5,3.1,35,6349
20140526,20140606,11,1900.53,1949.44,put,1855,3.3,3.5,3.1,35,6349
20140526,20140606,11,1900.53,1949.44,put,1875,6.2,6.4,6,2572,8489
20140526,20140606,11,1900.53,1949.44,put,1875,6.2,6.4,6,2572,8489
20140526,20140606,11,1900.53,1949.44,call,1890,18.25,18.9,17.6,245,5680
20140526,20140606,11,1900.53,1949.44,call,1890,18.25,18.9,17.6,245,5680
20140526,20140606,11,1900.53,1949.44,call,1900,12.05,12.4,11.7,3443,8380
20140526,20140606,11,1900.53,1949.44,call,1900,12.05,12.4,11.7,3443,8380
20140526,20140606,11,1900.53,1949.44,call,1905,9.5,9.8,9.2,470,5331
20140526,20140606,11,1900.53,1949.44,call,1905,9.5,9.8,9.2,470,5331
20140526,20140606,11,1900.53,1949.44,call,1925,2.75,2.85,2.65,288,10746
20140526,20140606,11,1900.53,1949.44,call,1925,2.75,2.85,2.65,288,10746
20140526,20140606,11,1900.53,1949.44,call,1960,0.275,0.3,0.25,379,8532
20140526,20140606,11,1900.53,1949.44,call,1960,0.275,0.3,0.25,379,8532
20140527,20140606,10,1911.91,1949.44,put,1800,0.5,0.55,0.45,308,9020
20140527,20140606,10,1911.91,1949.44,put,1800,0.5,0.55,0.45,308,9020
20140527,20140606,10,1911.91,1949.44,put,1825,0.7,0.75,0.65,583,6750
20140527,20140606,10,1911.91,1949.44,put,1825,0.7,0.75,0.65,583,6750
20140527,20140606,10,1911.91,1949.44,put,1850,1.375,1.45,1.3,1971,11848
20140527,20140606,10,1911.91,1949.44,put,1850,1.375,1.45,1.3,1971,11848
20140527,20140606,10,1911.91,1949.44,put,1855,1.625,1.7,1.55,368,6357
20140527,20140606,10,1911.91,1949.44,put,1855,1.625,1.7,1.55,368,6357
20140527,20140606,10,1911.91,1949.44,put,1875,3.2,3.3,3.1,1134,7662
20140527,20140606,10,1911.91,1949.44,put,1875,3.2,3.3,3.1,1134,7662
20140527,20140606,10,1911.91,1949.44,call,1890,25.55,26,25.1,18,5748
20140527,20140606,10,1911.91,1949.44,call,1890,25.55,26,25.1,18,5748
20140527,20140606,10,1911.91,1949.44,call,1895,21.65,22.1,21.2,40,7845
20140527,20140606,10,1911.91,1949.44,call,1895,21.65,22.1,21.2,40,7845
20140527,20140606,10,1911.91,1949.44,call,1900,18.05,18.4,17.7,217,10663
20140527,20140606,10,1911.91,1949.44,call,1900,18.05,18.4,17.7,217,10663
20140527,20140606,10,1911.91,1949.44,call,1905,14.65,15,14.3,1233,5315
20140527,20140606,10,1911.91,1949.44,call,1905,14.65,15,14.3,1233,5315
20140527,20140606,10,1911.91,1949.44,call,1925,4.9,5.1,4.7,8017,10700
20140527,20140606,10,1911.91,1949.44,call,1925,4.9,5.1,4.7,8017,10700
20140527,20140606,10,1911.91,1949.44,call,1960,0.375,0.45,0.3,8159,8588
20140527,20140606,10,1911.91,1949.44,call,1960,0.375,0.45,0.3,8159,8588
20140528,20140606,9,1909.78,1949.44,put,1790,0.4,0.45,0.35,90,6812
20140528,20140606,9,1909.78,1949.44,put,1790,0.4,0.45,0.35,90,6812
20140528,20140606,9,1909.78,1949.44,put,1800,0.45,0.5,0.4,4562,9113
20140528,20140606,9,1909.78,1949.44,put,1800,0.45,0.5,0.4,4562,9113
20140528,20140606,9,1909.78,1949.44,put,1825,0.575,0.65,0.5,2151,6728
20140528,20140606,9,1909.78,1949.44,put,1825,0.575,0.65,0.5,2151,6728
20140528,20140606,9,1909.78,1949.44,put,1850,1.075,1.15,1,909,11913
20140528,20140606,9,1909.78,1949.44,put,1850,1.075,1.15,1,909,11913
20140528,20140606,9,1909.78,1949.44,put,1855,1.275,1.35,1.2,589,6642
20140528,20140606,9,1909.78,1949.44,put,1855,1.275,1.35,1.2,589,6642
20140528,20140606,9,1909.78,1949.44,put,1875,2.575,2.7,2.45,1116,8283
20140528,20140606,9,1909.78,1949.44,put,1875,2.575,2.7,2.45,1116,8283
20140528,20140606,9,1909.78,1949.44,call,1890,25.1,25.9,24.3,55,5746
20140528,20140606,9,1909.78,1949.44,call,1890,25.1,25.9,24.3,55,5746
20140528,20140606,9,1909.78,1949.44,call,1895,21.15,21.9,20.4,211,7845
20140528,20140606,9,1909.78,1949.44,call,1895,21.15,21.9,20.4,211,7845
20140528,20140606,9,1909.78,1949.44,call,1900,17.4,18.1,16.7,1011,10484
20140528,20140606,9,1909.78,1949.44,call,1900,17.4,18.1,16.7,1011,10484
20140528,20140606,9,1909.78,1949.44,call,1905,14.3,14.6,14,285,6079
20140528,20140606,9,1909.78,1949.44,call,1905,14.3,14.6,14,285,6079
20140528,20140606,9,1909.78,1949.44,call,1910,11.15,11.4,10.9,9527,5340
20140528,20140606,9,1909.78,1949.44,call,1910,11.15,11.4,10.9,9527,5340
20140528,20140606,9,1909.78,1949.44,call,1915,8.45,8.7,8.2,2022,7346
20140528,20140606,9,1909.78,1949.44,call,1915,8.45,8.7,8.2,2022,7346
20140528,20140606,9,1909.78,1949.44,call,1925,4.4,4.6,4.2,1740,7579
20140528,20140606,9,1909.78,1949.44,call,1925,4.4,4.6,4.2,1740,7579
20140528,20140606,9,1909.78,1949.44,call,1960,0.225,0.3,0.15,636,5925
20140528,20140606,9,1909.78,1949.44,call,1960,0.225,0.3,0.15,636,5925
20140529,20140606,8,1920.03,1949.44,put,1825,0.4,0.45,0.35,1064,7193
20140529,20140606,8,1920.03,1949.44,put,1825,0.4,0.45,0.35,1064,7193
20140529,20140606,8,1920.03,1949.44,put,1840,0.525,0.6,0.45,332,8381
20140529,20140606,8,1920.03,1949.44,put,1840,0.525,0.6,0.45,332,8381
20140529,20140606,8,1920.03,1949.44,put,1850,0.65,0.75,0.55,836,12439
20140529,20140606,8,1920.03,1949.44,put,1850,0.65,0.75,0.55,836,12439
20140529,20140606,8,1920.03,1949.44,put,1855,0.725,0.8,0.65,609,6717
20140529,20140606,8,1920.03,1949.44,put,1855,0.725,0.8,0.65,609,6717
20140529,20140606,8,1920.03,1949.44,put,1875,1.45,1.55,1.35,3476,8573
20140529,20140606,8,1920.03,1949.44,put,1875,1.45,1.55,1.35,3476,8573
20140529,20140606,8,1920.03,1949.44,call,1890,31.45,32.1,30.8,45,5765
20140529,20140606,8,1920.03,1949.44,call,1890,31.45,32.1,30.8,45,5765
20140529,20140606,8,1920.03,1949.44,call,1895,27.15,27.7,26.6,239,7725
20140529,20140606,8,1920.03,1949.44,call,1895,27.15,27.7,26.6,239,7725
20140529,20140606,8,1920.03,1949.44,call,1900,23,23.5,22.5,856,11118
20140529,20140606,8,1920.03,1949.44,put,1900,4.25,4.4,4.1,1425,6630
20140529,20140606,8,1920.03,1949.44,call,1900,23,23.5,22.5,856,11118
20140529,20140606,8,1920.03,1949.44,put,1900,4.25,4.4,4.1,1425,6630
20140529,20140606,8,1920.03,1949.44,call,1905,19.1,19.5,18.7,859,5221
20140529,20140606,8,1920.03,1949.44,call,1905,19.1,19.5,18.7,859,5221
20140529,20140606,8,1920.03,1949.44,call,1910,15.45,15.8,15.1,398,13738
20140529,20140606,8,1920.03,1949.44,call,1910,15.45,15.8,15.1,398,13738
20140529,20140606,8,1920.03,1949.44,call,1915,12.15,12.4,11.9,4245,7280
20140529,20140606,8,1920.03,1949.44,call,1915,12.15,12.4,11.9,4245,7280
20140529,20140606,8,1920.03,1949.44,call,1925,6.75,6.9,6.6,2941,8369
20140529,20140606,8,1920.03,1949.44,call,1925,6.75,6.9,6.6,2941,8369
20140529,20140606,8,1920.03,1949.44,call,1935,3.25,3.4,3.1,2140,5039
20140529,20140606,8,1920.03,1949.44,call,1935,3.25,3.4,3.1,2140,5039
20140529,20140606,8,1920.03,1949.44,call,1950,0.9,1,0.8,8482,5137
20140529,20140606,8,1920.03,1949.44,call,1950,0.9,1,0.8,8482,5137
20140529,20140606,8,1920.03,1949.44,call,1960,0.375,0.45,0.3,1267,6215
20140529,20140606,8,1920.03,1949.44,call,1960,0.375,0.45,0.3,1267,6215
20140529,20140606,8,1920.03,1949.44,call,2000,0.075,0.1,0.05,0,5804
20140529,20140606,8,1920.03,1949.44,call,2000,0.075,0.1,0.05,0,5804
20140530,20140606,7,1923.57,1949.44,put,1825,0.3,0.35,0.25,5347,7647
20140530,20140606,7,1923.57,1949.44,put,1825,0.3,0.35,0.25,5347,7647
20140530,20140606,7,1923.57,1949.44,put,1840,0.425,0.45,0.4,1000,8325
20140530,20140606,7,1923.57,1949.44,put,1840,0.425,0.45,0.4,1000,8325
20140530,20140606,7,1923.57,1949.44,put,1850,0.475,0.55,0.4,2188,12772
20140530,20140606,7,1923.57,1949.44,put,1850,0.475,0.55,0.4,2188,12772
20140530,20140606,7,1923.57,1949.44,put,1855,0.5,0.6,0.4,937,6873
20140530,20140606,7,1923.57,1949.44,put,1855,0.5,0.6,0.4,937,6873
20140530,20140606,7,1923.57,1949.44,put,1875,0.85,0.9,0.8,8683,10201
20140530,20140606,7,1923.57,1949.44,put,1875,0.85,0.9,0.8,8683,10201
20140530,20140606,7,1923.57,1949.44,call,1890,32.9,35.3,30.5,40,5779
20140530,20140606,7,1923.57,1949.44,call,1890,32.9,35.3,30.5,40,5779
20140530,20140606,7,1923.57,1949.44,call,1895,28.3,30.8,25.8,39,7535
20140530,20140606,7,1923.57,1949.44,call,1895,28.3,30.8,25.8,39,7535
20140530,20140606,7,1923.57,1949.44,call,1900,24.1,25.5,22.7,3879,11109
20140530,20140606,7,1923.57,1949.44,put,1900,2.8,2.85,2.75,5835,7178
20140530,20140606,7,1923.57,1949.44,call,1900,24.1,25.5,22.7,3879,11109
20140530,20140606,7,1923.57,1949.44,put,1900,2.8,2.85,2.75,5835,7178
20140530,20140606,7,1923.57,1949.44,call,1905,20.05,21.1,19,205,5263
20140530,20140606,7,1923.57,1949.44,call,1905,20.05,21.1,19,205,5263
20140530,20140606,7,1923.57,1949.44,call,1910,16.1,17,15.2,772,13973
20140530,20140606,7,1923.57,1949.44,call,1910,16.1,17,15.2,772,13973
20140530,20140606,7,1923.57,1949.44,call,1915,12.6,12.8,12.4,3180,9884
20140530,20140606,7,1923.57,1949.44,call,1915,12.6,12.8,12.4,3180,9884
20140530,20140606,7,1923.57,1949.44,call,1920,9.3,9.5,9.1,4855,9690
20140530,20140606,7,1923.57,1949.44,call,1920,9.3,9.5,9.1,4855,9690
20140530,20140606,7,1923.57,1949.44,call,1925,6.75,6.9,6.6,4586,9594
20140530,20140606,7,1923.57,1949.44,call,1925,6.75,6.9,6.6,4586,9594
20140530,20140606,7,1923.57,1949.44,call,1930,4.6,4.7,4.5,3622,8282
20140530,20140606,7,1923.57,1949.44,call,1930,4.6,4.7,4.5,3622,8282
20140530,20140606,7,1923.57,1949.44,call,1935,3.1,3.2,3,4466,6141
20140530,20140606,7,1923.57,1949.44,call,1935,3.1,3.2,3,4466,6141
20140530,20140606,7,1923.57,1949.44,call,1940,1.875,2,1.75,3316,9538
20140530,20140606,7,1923.57,1949.44,call,1940,1.875,2,1.75,3316,9538
20140530,20140606,7,1923.57,1949.44,call,1945,1.1,1.2,1,2343,6094
20140530,20140606,7,1923.57,1949.44,call,1945,1.1,1.2,1,2343,6094
20140530,20140606,7,1923.57,1949.44,call,1950,0.65,0.7,0.6,5944,11508
20140530,20140606,7,1923.57,1949.44,call,1950,0.65,0.7,0.6,5944,11508
20140530,20140606,7,1923.57,1949.44,call,1960,0.275,0.3,0.25,3700,7095
20140530,20140606,7,1923.57,1949.44,call,1960,0.275,0.3,0.25,3700,7095
20140530,20140606,7,1923.57,1949.44,call,2000,0.075,0.1,0.05,6,5804
20140530,20140606,7,1923.57,1949.44,call,2000,0.075,0.1,0.05,6,5804
20140602,20140606,4,1924.97,1949.44,put,1825,0.2,0.25,0.15,1013,11261
20140602,20140606,4,1924.97,1949.44,put,1825,0.2,0.25,0.15,1013,11261
20140602,20140606,4,1924.97,1949.44,put,1840,0.275,0.3,0.25,1874,8789
20140602,20140606,4,1924.97,1949.44,put,1840,0.275,0.3,0.25,1874,8789
20140602,20140606,4,1924.97,1949.44,put,1850,0.3,0.35,0.25,7870,13913
20140602,20140606,4,1924.97,1949.44,put,1850,0.3,0.35,0.25,7870,13913
20140602,20140606,4,1924.97,1949.44,put,1855,0.35,0.4,0.3,1747,7217
20140602,20140606,4,1924.97,1949.44,put,1855,0.35,0.4,0.3,1747,7217
20140602,20140606,4,1924.97,1949.44,put,1870,0.525,0.6,0.45,7980,6084
20140602,20140606,4,1924.97,1949.44,put,1870,0.525,0.6,0.45,7980,6084
20140602,20140606,4,1924.97,1949.44,put,1875,0.6,0.65,0.55,6399,14608
20140602,20140606,4,1924.97,1949.44,put,1875,0.6,0.65,0.55,6399,14608
20140602,20140606,4,1924.97,1949.44,put,1880,0.775,0.85,0.7,9915,5476
20140602,20140606,4,1924.97,1949.44,put,1880,0.775,0.85,0.7,9915,5476
20140602,20140606,4,1924.97,1949.44,put,1885,1,1.1,0.9,1945,6127
20140602,20140606,4,1924.97,1949.44,put,1885,1,1.1,0.9,1945,6127
20140602,20140606,4,1924.97,1949.44,call,1890,33.95,35.3,32.6,12,5770
20140602,20140606,4,1924.97,1949.44,put,1890,1.25,1.35,1.15,2647,8430
20140602,20140606,4,1924.97,1949.44,call,1890,33.95,35.3,32.6,12,5770
20140602,20140606,4,1924.97,1949.44,put,1890,1.25,1.35,1.15,2647,8430
20140602,20140606,4,1924.97,1949.44,call,1895,29.35,30.1,28.6,6709,7545
20140602,20140606,4,1924.97,1949.44,call,1895,29.35,30.1,28.6,6709,7545
20140602,20140606,4,1924.97,1949.44,call,1900,24.9,25.6,24.2,1367,13553
20140602,20140606,4,1924.97,1949.44,put,1900,2.2,2.3,2.1,6303,9886
20140602,20140606,4,1924.97,1949.44,call,1900,24.9,25.6,24.2,1367,13553
20140602,20140606,4,1924.97,1949.44,put,1900,2.2,2.3,2.1,6303,9886
20140602,20140606,4,1924.97,1949.44,call,1905,20.7,21.3,20.1,88,5174
20140602,20140606,4,1924.97,1949.44,call,1905,20.7,21.3,20.1,88,5174
20140602,20140606,4,1924.97,1949.44,call,1910,16.6,17.1,16.1,465,14032
20140602,20140606,4,1924.97,1949.44,put,1910,3.95,4.1,3.8,1072,5071
20140602,20140606,4,1924.97,1949.44,call,1910,16.6,17.1,16.1,465,14032
20140602,20140606,4,1924.97,1949.44,put,1910,3.95,4.1,3.8,1072,5071
20140602,20140606,4,1924.97,1949.44,call,1915,12.9,13.3,12.5,381,7890
20140602,20140606,4,1924.97,1949.44,put,1915,5.2,5.4,5,2068,6068
20140602,20140606,4,1924.97,1949.44,call,1915,12.9,13.3,12.5,381,7890
20140602,20140606,4,1924.97,1949.44,put,1915,5.2,5.4,5,2068,6068
20140602,20140606,4,1924.97,1949.44,call,1920,9.6,9.9,9.3,3592,12128
20140602,20140606,4,1924.97,1949.44,call,1920,9.6,9.9,9.3,3592,12128
20140602,20140606,4,1924.97,1949.44,call,1925,6.8,7,6.6,4174,10210
20140602,20140606,4,1924.97,1949.44,call,1925,6.8,7,6.6,4174,10210
20140602,20140606,4,1924.97,1949.44,call,1930,4.6,4.8,4.4,5334,9570
20140602,20140606,4,1924.97,1949.44,call,1930,4.6,4.8,4.4,5334,9570
20140602,20140606,4,1924.97,1949.44,call,1935,2.875,3,2.75,3698,8327
20140602,20140606,4,1924.97,1949.44,call,1935,2.875,3,2.75,3698,8327
20140602,20140606,4,1924.97,1949.44,call,1940,1.7,1.8,1.6,2537,11526
20140602,20140606,4,1924.97,1949.44,call,1940,1.7,1.8,1.6,2537,11526
20140602,20140606,4,1924.97,1949.44,call,1945,1,1.1,0.9,9320,6913
20140602,20140606,4,1924.97,1949.44,call,1945,1,1.1,0.9,9320,6913
20140602,20140606,4,1924.97,1949.44,call,1950,0.525,0.6,0.45,7596,14488
20140602,20140606,4,1924.97,1949.44,call,1950,0.525,0.6,0.45,7596,14488
20140602,20140606,4,1924.97,1949.44,call,1960,0.2,0.25,0.15,2268,9353
20140602,20140606,4,1924.97,1949.44,call,1960,0.2,0.25,0.15,2268,9353
20140602,20140606,4,1924.97,1949.44,call,1980,0.075,0.1,0.05,494,5979
20140602,20140606,4,1924.97,1949.44,call,1980,0.075,0.1,0.05,494,5979
20140602,20140606,4,1924.97,1949.44,call,1995,0.05,0.1,0,1595,5857
20140602,20140606,4,1924.97,1949.44,call,1995,0.05,0.1,0,1595,5857
20140602,20140606,4,1924.97,1949.44,call,2000,0.025,0.05,0,925,5805
20140602,20140606,4,1924.97,1949.44,call,2000,0.025,0.05,0,925,5805
20140603,20140606,3,1924.24,1949.44,put,1825,0.15,0.2,0.1,122,12375
20140603,20140606,3,1924.24,1949.44,put,1825,0.15,0.2,0.1,122,12375
20140603,20140606,3,1924.24,1949.44,put,1840,0.2,0.25,0.15,467,10076
20140603,20140606,3,1924.24,1949.44,put,1840,0.2,0.25,0.15,467,10076
20140603,20140606,3,1924.24,1949.44,put,1850,0.25,0.3,0.2,2301,15742
20140603,20140606,3,1924.24,1949.44,put,1850,0.25,0.3,0.2,2301,15742
20140603,20140606,3,1924.24,1949.44,put,1855,0.3,0.35,0.25,833,8178
20140603,20140606,3,1924.24,1949.44,put,1855,0.3,0.35,0.25,833,8178
20140603,20140606,3,1924.24,1949.44,put,1870,0.475,0.55,0.4,2143,11770
20140603,20140606,3,1924.24,1949.44,put,1870,0.475,0.55,0.4,2143,11770
20140603,20140606,3,1924.24,1949.44,put,1875,0.575,0.65,0.5,3825,17674
20140603,20140606,3,1924.24,1949.44,put,1875,0.575,0.65,0.5,3825,17674
20140603,20140606,3,1924.24,1949.44,put,1880,0.75,0.8,0.7,1527,9379
20140603,20140606,3,1924.24,1949.44,put,1880,0.75,0.8,0.7,1527,9379
20140603,20140606,3,1924.24,1949.44,put,1885,0.95,1,0.9,1531,7006
20140603,20140606,3,1924.24,1949.44,put,1885,0.95,1,0.9,1531,7006
20140603,20140606,3,1924.24,1949.44,call,1890,34.1,35.6,32.6,7,5779
20140603,20140606,3,1924.24,1949.44,put,1890,1.2,1.3,1.1,1736,8699
20140603,20140606,3,1924.24,1949.44,call,1890,34.1,35.6,32.6,7,5779
20140603,20140606,3,1924.24,1949.44,put,1890,1.2,1.3,1.1,1736,8699
20140603,20140606,3,1924.24,1949.44,call,1900,25.15,25.8,24.5,1150,11868
20140603,20140606,3,1924.24,1949.44,put,1900,2.1,2.2,2,2982,12420
20140603,20140606,3,1924.24,1949.44,call,1900,25.15,25.8,24.5,1150,11868
20140603,20140606,3,1924.24,1949.44,put,1900,2.1,2.2,2,2982,12420
20140603,20140606,3,1924.24,1949.44,call,1905,20.85,21.4,20.3,200,5092
20140603,20140606,3,1924.24,1949.44,call,1905,20.85,21.4,20.3,200,5092
20140603,20140606,3,1924.24,1949.44,call,1910,16.8,17.3,16.3,375,13955
20140603,20140606,3,1924.24,1949.44,put,1910,3.85,4,3.7,2382,5437
20140603,20140606,3,1924.24,1949.44,call,1910,16.8,17.3,16.3,375,13955
20140603,20140606,3,1924.24,1949.44,put,1910,3.85,4,3.7,2382,5437
20140603,20140606,3,1924.24,1949.44,call,1915,13.2,13.6,12.8,734,7901
20140603,20140606,3,1924.24,1949.44,put,1915,5.2,5.4,5,1109,5335
20140603,20140606,3,1924.24,1949.44,call,1915,13.2,13.6,12.8,734,7901
20140603,20140606,3,1924.24,1949.44,put,1915,5.2,5.4,5,1109,5335
20140603,20140606,3,1924.24,1949.44,call,1920,9.95,10.3,9.6,2008,12955
20140603,20140606,3,1924.24,1949.44,put,1920,6.9,7.1,6.7,1300,5009
20140603,20140606,3,1924.24,1949.44,call,1920,9.95,10.3,9.6,2008,12955
20140603,20140606,3,1924.24,1949.44,put,1920,6.9,7.1,6.7,1300,5009
20140603,20140606,3,1924.24,1949.44,call,1925,7.15,7.4,6.9,3631,11204
20140603,20140606,3,1924.24,1949.44,call,1925,7.15,7.4,6.9,3631,11204
20140603,20140606,3,1924.24,1949.44,call,1930,4.9,5.1,4.7,2127,14552
20140603,20140606,3,1924.24,1949.44,call,1930,4.9,5.1,4.7,2127,14552
20140603,20140606,3,1924.24,1949.44,call,1935,3.125,3.3,2.95,1289,8288
20140603,20140606,3,1924.24,1949.44,call,1935,3.125,3.3,2.95,1289,8288
20140603,20140606,3,1924.24,1949.44,call,1940,1.925,2,1.85,3234,11674
20140603,20140606,3,1924.24,1949.44,call,1940,1.925,2,1.85,3234,11674
20140603,20140606,3,1924.24,1949.44,call,1945,1.075,1.2,0.95,4056,14286
20140603,20140606,3,1924.24,1949.44,call,1945,1.075,1.2,0.95,4056,14286
20140603,20140606,3,1924.24,1949.44,call,1950,0.6,0.65,0.55,2247,19208
20140603,20140606,3,1924.24,1949.44,call,1950,0.6,0.65,0.55,2247,19208
20140603,20140606,3,1924.24,1949.44,call,1955,0.35,0.4,0.3,4533,14558
20140603,20140606,3,1924.24,1949.44,call,1955,0.35,0.4,0.3,4533,14558
20140603,20140606,3,1924.24,1949.44,call,1960,0.2,0.25,0.15,1082,9706
20140603,20140606,3,1924.24,1949.44,call,1960,0.2,0.25,0.15,1082,9706
20140603,20140606,3,1924.24,1949.44,call,1980,0.05,0.1,0,164,6315
20140603,20140606,3,1924.24,1949.44,call,1980,0.05,0.1,0,164,6315
20140603,20140606,3,1924.24,1949.44,call,1995,0.025,0.05,0,50,7375
20140603,20140606,3,1924.24,1949.44,call,1995,0.025,0.05,0,50,7375
20140603,20140606,3,1924.24,1949.44,call,2000,0.025,0.05,0,47,6690
20140603,20140606,3,1924.24,1949.44,call,2000,0.025,0.05,0,47,6690
20140604,20140606,2,1927.88,1949.44,put,1825,0.125,0.15,0.1,2895,12374
20140604,20140606,2,1927.88,1949.44,put,1825,0.125,0.15,0.1,2895,12374
20140604,20140606,2,1927.88,1949.44,put,1840,0.175,0.2,0.15,921,10254
20140604,20140606,2,1927.88,1949.44,put,1840,0.175,0.2,0.15,921,10254
20140604,20140606,2,1927.88,1949.44,put,1850,0.25,0.3,0.2,2158,16117
20140604,20140606,2,1927.88,1949.44,put,1850,0.25,0.3,0.2,2158,16117
20140604,20140606,2,1927.88,1949.44,put,1855,0.225,0.25,0.2,330,8704
20140604,20140606,2,1927.88,1949.44,put,1855,0.225,0.25,0.2,330,8704
20140604,20140606,2,1927.88,1949.44,put,1865,0.3,0.35,0.25,3286,5495
20140604,20140606,2,1927.88,1949.44,put,1865,0.3,0.35,0.25,3286,5495
20140604,20140606,2,1927.88,1949.44,put,1870,0.325,0.4,0.25,6520,12467
20140604,20140606,2,1927.88,1949.44,put,1870,0.325,0.4,0.25,6520,12467
20140604,20140606,2,1927.88,1949.44,put,1875,0.4,0.45,0.35,1675,20090
20140604,20140606,2,1927.88,1949.44,put,1875,0.4,0.45,0.35,1675,20090
20140604,20140606,2,1927.88,1949.44,put,1880,0.45,0.5,0.4,1344,10026
20140604,20140606,2,1927.88,1949.44,put,1880,0.45,0.5,0.4,1344,10026
20140604,20140606,2,1927.88,1949.44,put,1885,0.65,0.75,0.55,2838,7305
20140604,20140606,2,1927.88,1949.44,put,1885,0.65,0.75,0.55,2838,7305
20140604,20140606,2,1927.88,1949.44,call,1890,37.7,39,36.4,96,5774
20140604,20140606,2,1927.88,1949.44,put,1890,0.85,0.95,0.75,4442,8739
20140604,20140606,2,1927.88,1949.44,call,1890,37.7,39,36.4,96,5774
20140604,20140606,2,1927.88,1949.44,put,1890,0.85,0.95,0.75,4442,8739
20140604,20140606,2,1927.88,1949.44,call,1900,28.45,29.8,27.1,1181,11779
20140604,20140606,2,1927.88,1949.44,put,1900,1.4,1.45,1.35,8256,12623
20140604,20140606,2,1927.88,1949.44,call,1900,28.45,29.8,27.1,1181,11779
20140604,20140606,2,1927.88,1949.44,put,1900,1.4,1.45,1.35,8256,12623
20140604,20140606,2,1927.88,1949.44,put,1905,2.1,2.25,1.95,4946,5055
20140604,20140606,2,1927.88,1949.44,put,1905,2.1,2.25,1.95,4946,5055
20140604,20140606,2,1927.88,1949.44,call,1910,19.95,20.9,19,122,13886
20140604,20140606,2,1927.88,1949.44,put,1910,2.8,2.85,2.75,6852,6316
20140604,20140606,2,1927.88,1949.44,call,1910,19.95,20.9,19,122,13886
20140604,20140606,2,1927.88,1949.44,put,1910,2.8,2.85,2.75,6852,6316
20140604,20140606,2,1927.88,1949.44,call,1915,16.05,16.8,15.3,1793,7730
20140604,20140606,2,1927.88,1949.44,put,1915,3.85,4.1,3.6,1956,5400
20140604,20140606,2,1927.88,1949.44,call,1915,16.05,16.8,15.3,1793,7730
20140604,20140606,2,1927.88,1949.44,put,1915,3.85,4.1,3.6,1956,5400
20140604,20140606,2,1927.88,1949.44,call,1920,12.25,12.6,11.9,895,13363
20140604,20140606,2,1927.88,1949.44,put,1920,5.45,5.5,5.4,2507,5427
20140604,20140606,2,1927.88,1949.44,call,1920,12.25,12.6,11.9,895,13363
20140604,20140606,2,1927.88,1949.44,put,1920,5.45,5.5,5.4,2507,5427
20140604,20140606,2,1927.88,1949.44,call,1925,9.05,9.3,8.8,3002,12029
20140604,20140606,2,1927.88,1949.44,call,1925,9.05,9.3,8.8,3002,12029
20140604,20140606,2,1927.88,1949.44,call,1930,6.35,6.6,6.1,7977,12761
20140604,20140606,2,1927.88,1949.44,call,1930,6.35,6.6,6.1,7977,12761
20140604,20140606,2,1927.88,1949.44,call,1935,4.15,4.4,3.9,2640,9445
20140604,20140606,2,1927.88,1949.44,call,1935,4.15,4.4,3.9,2640,9445
20140604,20140606,2,1927.88,1949.44,call,1940,2.5,2.65,2.35,10718,12814
20140604,20140606,2,1927.88,1949.44,call,1940,2.5,2.65,2.35,10718,12814
20140604,20140606,2,1927.88,1949.44,call,1945,1.325,1.4,1.25,4652,13849
20140604,20140606,2,1927.88,1949.44,call,1945,1.325,1.4,1.25,4652,13849
20140604,20140606,2,1927.88,1949.44,call,1950,0.675,0.75,0.6,14235,20224
20140604,20140606,2,1927.88,1949.44,call,1950,0.675,0.75,0.6,14235,20224
20140604,20140606,2,1927.88,1949.44,call,1955,0.35,0.4,0.3,6079,14801
20140604,20140606,2,1927.88,1949.44,call,1955,0.35,0.4,0.3,6079,14801
20140604,20140606,2,1927.88,1949.44,call,1960,0.2,0.25,0.15,2381,10164
20140604,20140606,2,1927.88,1949.44,call,1960,0.2,0.25,0.15,2381,10164
20140604,20140606,2,1927.88,1949.44,call,1980,0.075,0.1,0.05,870,6345
20140604,20140606,2,1927.88,1949.44,call,1980,0.075,0.1,0.05,870,6345
20140604,20140606,2,1927.88,1949.44,call,1995,0.025,0.05,0,202,7395
20140604,20140606,2,1927.88,1949.44,call,1995,0.025,0.05,0,202,7395
20140604,20140606,2,1927.88,1949.44,call,2000,0.025,0.05,0,116,6672
20140604,20140606,2,1927.88,1949.44,call,2000,0.025,0.05,0,116,6672
20140526,20140613,18,1900.53,1936.1,put,1810,2.1,2.2,2,96,7324
20140526,20140613,18,1900.53,1936.1,put,1810,2.1,2.2,2,96,7324
20140526,20140613,18,1900.53,1936.1,put,1825,2.85,2.95,2.75,209,8395
20140526,20140613,18,1900.53,1936.1,put,1825,2.85,2.95,2.75,209,8395
20140526,20140613,18,1900.53,1936.1,put,1875,9.55,9.8,9.3,195,8851
20140526,20140613,18,1900.53,1936.1,put,1875,9.55,9.8,9.3,195,8851
20140526,20140613,18,1900.53,1936.1,call,1890,21.2,21.9,20.5,173,5670
20140526,20140613,18,1900.53,1936.1,call,1890,21.2,21.9,20.5,173,5670
20140526,20140613,18,1900.53,1936.1,call,1940,1.975,2.05,1.9,1071,7730
20140526,20140613,18,1900.53,1936.1,call,1940,1.975,2.05,1.9,1071,7730
20140526,20140613,18,1900.53,1936.1,call,1960,0.575,0.65,0.5,121,6015
20140526,20140613,18,1900.53,1936.1,call,1960,0.575,0.65,0.5,121,6015
20140526,20140613,18,1900.53,1936.1,call,1980,0.275,0.3,0.25,1,7543
20140526,20140613,18,1900.53,1936.1,call,1980,0.275,0.3,0.25,1,7543
20140527,20140613,17,1911.91,1936.1,put,1800,1.025,1.1,0.95,86,5512
20140527,20140613,17,1911.91,1936.1,put,1800,1.025,1.1,0.95,86,5512
20140527,20140613,17,1911.91,1936.1,put,1810,1.225,1.3,1.15,30,7413
20140527,20140613,17,1911.91,1936.1,put,1810,1.225,1.3,1.15,30,7413
20140527,20140613,17,1911.91,1936.1,put,1825,1.65,1.75,1.55,46,8664
20140527,20140613,17,1911.91,1936.1,put,1825,1.65,1.75,1.55,46,8664
20140527,20140613,17,1911.91,1936.1,put,1860,3.85,4,3.7,624,5294
20140527,20140613,17,1911.91,1936.1,put,1860,3.85,4,3.7,624,5294
20140527,20140613,17,1911.91,1936.1,put,1875,5.85,6,5.7,50,9026
20140527,20140613,17,1911.91,1936.1,put,1875,5.85,6,5.7,50,9026
20140527,20140613,17,1911.91,1936.1,call,1890,28.2,28.7,27.7,7,5629
20140527,20140613,17,1911.91,1936.1,call,1890,28.2,28.7,27.7,7,5629
20140527,20140613,17,1911.91,1936.1,call,1900,21,21.4,20.6,691,5442
20140527,20140613,17,1911.91,1936.1,call,1900,21,21.4,20.6,691,5442
20140527,20140613,17,1911.91,1936.1,call,1940,3.25,3.4,3.1,96,8574
20140527,20140613,17,1911.91,1936.1,call,1940,3.25,3.4,3.1,96,8574
20140527,20140613,17,1911.91,1936.1,call,1960,0.9,1,0.8,226,6115
20140527,20140613,17,1911.91,1936.1,call,1960,0.9,1,0.8,226,6115
20140527,20140613,17,1911.91,1936.1,call,1980,0.325,0.4,0.25,188,7542
20140527,20140613,17,1911.91,1936.1,call,1980,0.325,0.4,0.25,188,7542
20140528,20140613,16,1909.78,1936.1,put,1800,0.925,1,0.85,144,5520
20140528,20140613,16,1909.78,1936.1,put,1800,0.925,1,0.85,144,5520
20140528,20140613,16,1909.78,1936.1,put,1810,1.075,1.15,1,3,7396
20140528,20140613,16,1909.78,1936.1,put,1810,1.075,1.15,1,3,7396
20140528,20140613,16,1909.78,1936.1,put,1825,1.45,1.55,1.35,152,8682
20140528,20140613,16,1909.78,1936.1,put,1825,1.45,1.55,1.35,152,8682
20140528,20140613,16,1909.78,1936.1,put,1860,3.4,3.5,3.3,367,5851
20140528,20140613,16,1909.78,1936.1,put,1860,3.4,3.5,3.3,367,5851
20140528,20140613,16,1909.78,1936.1,put,1875,5.2,5.4,5,35,9063
20140528,20140613,16,1909.78,1936.1,put,1875,5.2,5.4,5,35,9063
20140528,20140613,16,1909.78,1936.1,call,1890,27.85,28.6,27.1,10,5629
20140528,20140613,16,1909.78,1936.1,call,1890,27.85,28.6,27.1,10,5629
20140528,20140613,16,1909.78,1936.1,call,1900,20.65,21.3,20,59,6034
20140528,20140613,16,1909.78,1936.1,call,1900,20.65,21.3,20,59,6034
20140528,20140613,16,1909.78,1936.1,call,1940,2.95,3.1,2.8,134,8606
20140528,20140613,16,1909.78,1936.1,call,1940,2.95,3.1,2.8,134,8606
20140528,20140613,16,1909.78,1936.1,call,1960,0.75,0.85,0.65,278,6235
20140528,20140613,16,1909.78,1936.1,call,1960,0.75,0.85,0.65,278,6235
20140528,20140613,16,1909.78,1936.1,call,1980,0.25,0.3,0.2,6,7646
20140528,20140613,16,1909.78,1936.1,call,1980,0.25,0.3,0.2,6,7646
20140529,20140613,15,1920.03,1936.1,put,1810,0.825,0.9,0.75,22,7394
20140529,20140613,15,1920.03,1936.1,put,1810,0.825,0.9,0.75,22,7394
20140529,20140613,15,1920.03,1936.1,put,1825,1.075,1.15,1,137,8750
20140529,20140613,15,1920.03,1936.1,put,1825,1.075,1.15,1,137,8750
20140529,20140613,15,1920.03,1936.1,put,1860,2.35,2.45,2.25,61,6122
20140529,20140613,15,1920.03,1936.1,put,1860,2.35,2.45,2.25,61,6122
20140529,20140613,15,1920.03,1936.1,put,1875,3.55,3.7,3.4,348,9051
20140529,20140613,15,1920.03,1936.1,put,1875,3.55,3.7,3.4,348,9051
20140529,20140613,15,1920.03,1936.1,call,1890,33.75,34.3,33.2,6,5623
20140529,20140613,15,1920.03,1936.1,put,1890,5.75,5.9,5.6,239,6774
20140529,20140613,15,1920.03,1936.1,call,1890,33.75,34.3,33.2,6,5623
20140529,20140613,15,1920.03,1936.1,put,1890,5.75,5.9,5.6,239,6774
20140529,20140613,15,1920.03,1936.1,call,1900,25.85,26.3,25.4,19,5983
20140529,20140613,15,1920.03,1936.1,call,1900,25.85,26.3,25.4,19,5983
20140529,20140613,15,1920.03,1936.1,call,1940,4.45,4.6,4.3,161,8572
20140529,20140613,15,1920.03,1936.1,call,1940,4.45,4.6,4.3,161,8572
20140529,20140613,15,1920.03,1936.1,call,1960,1.25,1.35,1.15,5525,6446
20140529,20140613,15,1920.03,1936.1,call,1960,1.25,1.35,1.15,5525,6446
20140529,20140613,15,1920.03,1936.1,call,1980,0.425,0.5,0.35,67,7652
20140529,20140613,15,1920.03,1936.1,call,1980,0.425,0.5,0.35,67,7652
20140530,20140613,14,1923.57,1936.1,put,1810,0.675,0.75,0.6,47,7391
20140530,20140613,14,1923.57,1936.1,put,1810,0.675,0.75,0.6,47,7391
20140530,20140613,14,1923.57,1936.1,put,1825,0.85,0.9,0.8,137,8766
20140530,20140613,14,1923.57,1936.1,put,1825,0.85,0.9,0.8,137,8766
20140530,20140613,14,1923.57,1936.1,put,1860,1.775,1.85,1.7,2457,6105
20140530,20140613,14,1923.57,1936.1,put,1860,1.775,1.85,1.7,2457,6105
20140530,20140613,14,1923.57,1936.1,put,1875,2.725,2.85,2.6,152,9281
20140530,20140613,14,1923.57,1936.1,put,1875,2.725,2.85,2.6,152,9281
20140530,20140613,14,1923.57,1936.1,call,1890,34.9,36,33.8,5,5623
20140530,20140613,14,1923.57,1936.1,put,1890,4.45,4.6,4.3,367,6766
20140530,20140613,14,1923.57,1936.1,call,1890,34.9,36,33.8,5,5623
20140530,20140613,14,1923.57,1936.1,put,1890,4.45,4.6,4.3,367,6766
20140530,20140613,14,1923.57,1936.1,call,1900,26.75,27.8,25.7,522,5994
20140530,20140613,14,1923.57,1936.1,call,1900,26.75,27.8,25.7,522,5994
20140530,20140613,14,1923.57,1936.1,call,1940,4.4,4.5,4.3,1000,8617
20140530,20140613,14,1923.57,1936.1,call,1940,4.4,4.5,4.3,1000,8617
20140530,20140613,14,1923.57,1936.1,call,1960,1.05,1.15,0.95,563,6654
20140530,20140613,14,1923.57,1936.1,call,1960,1.05,1.15,0.95,563,6654
20140530,20140613,14,1923.57,1936.1,call,1980,0.325,0.4,0.25,72,7682
20140530,20140613,14,1923.57,1936.1,call,1980,0.325,0.4,0.25,72,7682
20140530,20140613,14,1923.57,1936.1,call,2025,0.075,0.1,0.05,1513,5206
20140530,20140613,14,1923.57,1936.1,call,2025,0.075,0.1,0.05,1513,5206
20140602,20140613,11,1924.97,1936.1,put,1810,0.525,0.6,0.45,608,7383
20140602,20140613,11,1924.97,1936.1,put,1810,0.525,0.6,0.45,608,7383
20140602,20140613,11,1924.97,1936.1,put,1825,0.625,0.7,0.55,1623,8770
20140602,20140613,11,1924.97,1936.1,put,1825,0.625,0.7,0.55,1623,8770
20140602,20140613,11,1924.97,1936.1,put,1860,1.35,1.4,1.3,1062,7789
20140602,20140613,11,1924.97,1936.1,put,1860,1.35,1.4,1.3,1062,7789
20140602,20140613,11,1924.97,1936.1,put,1875,2.175,2.3,2.05,982,9349
20140602,20140613,11,1924.97,1936.1,put,1875,2.175,2.3,2.05,982,9349
20140602,20140613,11,1924.97,1936.1,call,1890,35.5,36.3,34.7,2,5623
20140602,20140613,11,1924.97,1936.1,put,1890,3.7,3.9,3.5,1175,6870
20140602,20140613,11,1924.97,1936.1,call,1890,35.5,36.3,34.7,2,5623
20140602,20140613,11,1924.97,1936.1,put,1890,3.7,3.9,3.5,1175,6870
20140602,20140613,11,1924.97,1936.1,call,1900,27,27.8,26.2,1260,6295
20140602,20140613,11,1924.97,1936.1,put,1900,5.3,5.5,5.1,1387,5226
20140602,20140613,11,1924.97,1936.1,call,1900,27,27.8,26.2,1260,6295
20140602,20140613,11,1924.97,1936.1,put,1900,5.3,5.5,5.1,1387,5226
20140602,20140613,11,1924.97,1936.1,call,1940,4.15,4.4,3.9,354,9080
20140602,20140613,11,1924.97,1936.1,call,1940,4.15,4.4,3.9,354,9080
20140602,20140613,11,1924.97,1936.1,call,1960,0.9,1,0.8,988,6848
20140602,20140613,11,1924.97,1936.1,call,1960,0.9,1,0.8,988,6848
20140602,20140613,11,1924.97,1936.1,call,1980,0.275,0.3,0.25,319,7691
20140602,20140613,11,1924.97,1936.1,call,1980,0.275,0.3,0.25,319,7691
20140602,20140613,11,1924.97,1936.1,call,2025,0.05,0.1,0,12,6606
20140602,20140613,11,1924.97,1936.1,call,2025,0.05,0.1,0,12,6606
20140603,20140613,10,1924.24,1936.1,put,1810,0.475,0.55,0.4,7285,7388
20140603,20140613,10,1924.24,1936.1,put,1810,0.475,0.55,0.4,7285,7388
20140603,20140613,10,1924.24,1936.1,put,1825,0.575,0.65,0.5,1248,10280
20140603,20140613,10,1924.24,1936.1,put,1825,0.575,0.65,0.5,1248,10280
20140603,20140613,10,1924.24,1936.1,put,1860,1.325,1.45,1.2,120,7382
20140603,20140613,10,1924.24,1936.1,put,1860,1.325,1.45,1.2,120,7382
20140603,20140613,10,1924.24,1936.1,put,1875,2.15,2.3,2,1199,10137
20140603,20140613,10,1924.24,1936.1,put,1875,2.15,2.3,2,1199,10137
20140603,20140613,10,1924.24,1936.1,call,1890,35.95,36.6,35.3,0,5623
20140603,20140613,10,1924.24,1936.1,put,1890,3.7,3.9,3.5,1221,6754
20140603,20140613,10,1924.24,1936.1,call,1890,35.95,36.6,35.3,0,5623
20140603,20140613,10,1924.24,1936.1,put,1890,3.7,3.9,3.5,1221,6754
20140603,20140613,10,1924.24,1936.1,call,1900,27.65,28.2,27.1,410,6406
20140603,20140613,10,1924.24,1936.1,put,1900,5.35,5.6,5.1,3676,5824
20140603,20140613,10,1924.24,1936.1,call,1900,27.65,28.2,27.1,410,6406
20140603,20140613,10,1924.24,1936.1,put,1900,5.35,5.6,5.1,3676,5824
20140603,20140613,10,1924.24,1936.1,call,1920,13.5,13.8,13.2,342,8770
20140603,20140613,10,1924.24,1936.1,call,1920,13.5,13.8,13.2,342,8770
20140603,20140613,10,1924.24,1936.1,call,1940,4.6,4.8,4.4,7459,9344
20140603,20140613,10,1924.24,1936.1,call,1940,4.6,4.8,4.4,7459,9344
20140603,20140613,10,1924.24,1936.1,call,1960,1.05,1.15,0.95,346,7578
20140603,20140613,10,1924.24,1936.1,call,1960,1.05,1.15,0.95,346,7578
20140603,20140613,10,1924.24,1936.1,call,1980,0.3,0.35,0.25,7467,7829
20140603,20140613,10,1924.24,1936.1,call,1980,0.3,0.35,0.25,7467,7829
20140603,20140613,10,1924.24,1936.1,call,2025,0.075,0.1,0.05,208,6618
20140603,20140613,10,1924.24,1936.1,call,2025,0.075,0.1,0.05,208,6618
20140604,20140613,9,1927.88,1936.1,put,1825,0.5,0.55,0.45,225,10784
20140604,20140613,9,1927.88,1936.1,put,1825,0.5,0.55,0.45,225,10784
20140604,20140613,9,1927.88,1936.1,put,1860,1.15,1.2,1.1,762,7462
20140604,20140613,9,1927.88,1936.1,put,1860,1.15,1.2,1.1,762,7462
20140604,20140613,9,1927.88,1936.1,put,1875,1.9,2,1.8,470,10502
20140604,20140613,9,1927.88,1936.1,put,1875,1.9,2,1.8,470,10502
20140604,20140613,9,1927.88,1936.1,call,1890,39.35,40.7,38,0,5623
20140604,20140613,9,1927.88,1936.1,put,1890,3.3,3.5,3.1,520,6788
20140604,20140613,9,1927.88,1936.1,call,1890,39.35,40.7,38,0,5623
20140604,20140613,9,1927.88,1936.1,put,1890,3.3,3.5,3.1,520,6788
20140604,20140613,9,1927.88,1936.1,call,1900,30.95,31.6,30.3,1175,6701
20140604,20140613,9,1927.88,1936.1,put,1900,4.8,5,4.6,9088,8260
20140604,20140613,9,1927.88,1936.1,call,1900,30.95,31.6,30.3,1175,6701
20140604,20140613,9,1927.88,1936.1,put,1900,4.8,5,4.6,9088,8260
20140604,20140613,9,1927.88,1936.1,call,1920,16.1,16.4,15.8,339,8861
20140604,20140613,9,1927.88,1936.1,call,1920,16.1,16.4,15.8,339,8861
20140604,20140613,9,1927.88,1936.1,call,1940,6.05,6.3,5.8,2377,5520
20140604,20140613,9,1927.88,1936.1,call,1940,6.05,6.3,5.8,2377,5520
20140604,20140613,9,1927.88,1936.1,call,1960,1.475,1.6,1.35,620,7745
20140604,20140613,9,1927.88,1936.1,call,1960,1.475,1.6,1.35,620,7745
20140604,20140613,9,1927.88,1936.1,call,2025,0.075,0.1,0.05,31,6826
20140604,20140613,9,1927.88,1936.1,call,2025,0.075,0.1,0.05,31,6826
20140605,20140613,8,1940.46,1936.1,put,1825,0.35,0.4,0.3,425,10852
20140605,20140613,8,1940.46,1936.1,put,1825,0.35,0.4,0.3,425,10852
20140605,20140613,8,1940.46,1936.1,put,1850,0.5,0.55,0.45,1314,32718
20140605,20140613,8,1940.46,1936.1,put,1850,0.5,0.55,0.45,1314,32718
20140605,20140613,8,1940.46,1936.1,put,1860,0.6,0.65,0.55,2266,5782
20140605,20140613,8,1940.46,1936.1,put,1860,0.6,0.65,0.55,2266,5782
20140605,20140613,8,1940.46,1936.1,put,1870,0.775,0.8,0.75,1248,32723
20140605,20140613,8,1940.46,1936.1,put,1870,0.775,0.8,0.75,1248,32723
20140605,20140613,8,1940.46,1936.1,put,1875,0.9,0.95,0.85,1435,10725
20140605,20140613,8,1940.46,1936.1,put,1875,0.9,0.95,0.85,1435,10725
20140605,20140613,8,1940.46,1936.1,call,1890,50,52.2,47.8,53,5623
20140605,20140613,8,1940.46,1936.1,put,1890,1.425,1.45,1.4,1038,6832
20140605,20140613,8,1940.46,1936.1,call,1890,50,52.2,47.8,53,5623
20140605,20140613,8,1940.46,1936.1,put,1890,1.425,1.45,1.4,1038,6832
20140605,20140613,8,1940.46,1936.1,call,1900,40.75,41.7,39.8,1540,7194
20140605,20140613,8,1940.46,1936.1,put,1900,2.05,2.15,1.95,3894,12717
20140605,20140613,8,1940.46,1936.1,call,1900,40.75,41.7,39.8,1540,7194
20140605,20140613,8,1940.46,1936.1,put,1900,2.05,2.15,1.95,3894,12717
20140605,20140613,8,1940.46,1936.1,call,1915,27.5,28.3,26.7,2381,5083
20140605,20140613,8,1940.46,1936.1,call,1915,27.5,28.3,26.7,2381,5083
20140605,20140613,8,1940.46,1936.1,call,1920,23.55,24.2,22.9,2838,8964
20140605,20140613,8,1940.46,1936.1,call,1920,23.55,24.2,22.9,2838,8964
20140605,20140613,8,1940.46,1936.1,call,1925,19.75,20.4,19.1,1119,5242
20140605,20140613,8,1940.46,1936.1,call,1925,19.75,20.4,19.1,1119,5242
20140605,20140613,8,1940.46,1936.1,call,1940,10.2,10.5,9.9,8048,6756
20140605,20140613,8,1940.46,1936.1,call,1940,10.2,10.5,9.9,8048,6756
20140605,20140613,8,1940.46,1936.1,call,1960,2.7,2.85,2.55,1751,7967
20140605,20140613,8,1940.46,1936.1,call,1960,2.7,2.85,2.55,1751,7967
20140605,20140613,8,1940.46,1936.1,call,1980,0.55,0.65,0.45,1189,5261
20140605,20140613,8,1940.46,1936.1,call,1980,0.55,0.65,0.45,1189,5261
20140605,20140613,8,1940.46,1936.1,call,2025,0.075,0.1,0.05,1786,6857
20140605,20140613,8,1940.46,1936.1,call,2025,0.075,0.1,0.05,1786,6857
20140606,20140613,7,1949.44,1936.1,put,1850,0.275,0.3,0.25,4240,32617
20140606,20140613,7,1949.44,1936.1,put,1850,0.275,0.3,0.25,4240,32617
20140606,20140613,7,1949.44,1936.1,put,1860,0.325,0.35,0.3,344,5935
20140606,20140613,7,1949.44,1936.1,put,1860,0.325,0.35,0.3,344,5935
20140606,20140613,7,1949.44,1936.1,put,1870,0.35,0.4,0.3,1521,32734
20140606,20140613,7,1949.44,1936.1,put,1870,0.35,0.4,0.3,1521,32734
20140606,20140613,7,1949.44,1936.1,put,1875,0.375,0.4,0.35,3377,11708
20140606,20140613,7,1949.44,1936.1,put,1875,0.375,0.4,0.35,3377,11708
20140606,20140613,7,1949.44,1936.1,call,1890,59.7,61.4,58,23,5623
20140606,20140613,7,1949.44,1936.1,put,1890,0.475,0.55,0.4,1227,6695
20140606,20140613,7,1949.44,1936.1,call,1890,59.7,61.4,58,23,5623
20140606,20140613,7,1949.44,1936.1,put,1890,0.475,0.55,0.4,1227,6695
20140606,20140613,7,1949.44,1936.1,call,1900,49.9,51.6,48.2,7259,8504
20140606,20140613,7,1949.44,1936.1,put,1900,0.675,0.75,0.6,10380,13493
20140606,20140613,7,1949.44,1936.1,call,1900,49.9,51.6,48.2,7259,8504
20140606,20140613,7,1949.44,1936.1,put,1900,0.675,0.75,0.6,10380,13493
20140606,20140613,7,1949.44,1936.1,put,1910,0.925,1,0.85,7581,5377
20140606,20140613,7,1949.44,1936.1,put,1910,0.925,1,0.85,7581,5377
20140606,20140613,7,1949.44,1936.1,call,1915,35.5,37.1,33.9,93,7139
20140606,20140613,7,1949.44,1936.1,call,1915,35.5,37.1,33.9,93,7139
20140606,20140613,7,1949.44,1936.1,call,1920,30.85,32.4,29.3,424,10552
20140606,20140613,7,1949.44,1936.1,call,1920,30.85,32.4,29.3,424,10552
20140606,20140613,7,1949.44,1936.1,call,1925,26.35,27.8,24.9,1058,5580
20140606,20140613,7,1949.44,1936.1,call,1925,26.35,27.8,24.9,1058,5580
20140606,20140613,7,1949.44,1936.1,call,1940,14.25,14.7,13.8,4102,11956
20140606,20140613,7,1949.44,1936.1,call,1940,14.25,14.7,13.8,4102,11956
20140606,20140613,7,1949.44,1936.1,call,1960,3.7,3.8,3.6,3805,8625
20140606,20140613,7,1949.44,1936.1,call,1960,3.7,3.8,3.6,3805,8625
20140606,20140613,7,1949.44,1936.1,call,1980,0.5,0.55,0.45,4799,5961
20140606,20140613,7,1949.44,1936.1,call,1980,0.5,0.55,0.45,4799,5961
20140606,20140613,7,1949.44,1936.1,call,2000,0.125,0.15,0.1,1491,5487
20140606,20140613,7,1949.44,1936.1,call,2000,0.125,0.15,0.1,1491,5487
20140606,20140613,7,1949.44,1936.1,call,2025,0.075,0.1,0.05,1209,7008
20140606,20140613,7,1949.44,1936.1,call,2025,0.075,0.1,0.05,1209,7008
20140609,20140613,4,1951.27,1936.1,put,1850,0.225,0.25,0.2,896,35124
20140609,20140613,4,1951.27,1936.1,put,1850,0.225,0.25,0.2,896,35124
20140609,20140613,4,1951.27,1936.1,put,1860,0.225,0.25,0.2,996,6100
20140609,20140613,4,1951.27,1936.1,put,1860,0.225,0.25,0.2,996,6100
20140609,20140613,4,1951.27,1936.1,put,1870,0.25,0.3,0.2,885,32795
20140609,20140613,4,1951.27,1936.1,put,1870,0.25,0.3,0.2,885,32795
20140609,20140613,4,1951.27,1936.1,put,1875,0.3,0.35,0.25,1019,12507
20140609,20140613,4,1951.27,1936.1,put,1875,0.3,0.35,0.25,1019,12507
20140609,20140613,4,1951.27,1936.1,call,1890,60.65,62.1,59.2,3,5628
20140609,20140613,4,1951.27,1936.1,put,1890,0.35,0.4,0.3,752,7345
20140609,20140613,4,1951.27,1936.1,call,1890,60.65,62.1,59.2,3,5628
20140609,20140613,4,1951.27,1936.1,put,1890,0.35,0.4,0.3,752,7345
20140609,20140613,4,1951.27,1936.1,call,1900,50.7,52.1,49.3,37,13333
20140609,20140613,4,1951.27,1936.1,put,1900,0.4,0.45,0.35,1817,21153
20140609,20140613,4,1951.27,1936.1,call,1900,50.7,52.1,49.3,37,13333
20140609,20140613,4,1951.27,1936.1,put,1900,0.4,0.45,0.35,1817,21153
20140609,20140613,4,1951.27,1936.1,put,1910,0.575,0.65,0.5,2540,10476
20140609,20140613,4,1951.27,1936.1,put,1910,0.575,0.65,0.5,2540,10476
20140609,20140613,4,1951.27,1936.1,call,1915,36,37.3,34.7,43,7114
20140609,20140613,4,1951.27,1936.1,call,1915,36,37.3,34.7,43,7114
20140609,20140613,4,1951.27,1936.1,call,1920,31.25,32.5,30,6727,10353
20140609,20140613,4,1951.27,1936.1,put,1920,0.9,1,0.8,9913,7526
20140609,20140613,4,1951.27,1936.1,call,1920,31.25,32.5,30,6727,10353
20140609,20140613,4,1951.27,1936.1,put,1920,0.9,1,0.8,9913,7526
20140609,20140613,4,1951.27,1936.1,call,1925,26.6,27.4,25.8,161,5931
20140609,20140613,4,1951.27,1936.1,call,1925,26.6,27.4,25.8,161,5931
20140609,20140613,4,1951.27,1936.1,call,1940,13.75,14.2,13.3,598,13499
20140609,20140613,4,1951.27,1936.1,put,1940,3.4,3.5,3.3,935,6504
20140609,20140613,4,1951.27,1936.1,call,1940,13.75,14.2,13.3,598,13499
20140609,20140613,4,1951.27,1936.1,put,1940,3.4,3.5,3.3,935,6504
20140609,20140613,4,1951.27,1936.1,call,1960,2.625,2.75,2.5,5882,8056
20140609,20140613,4,1951.27,1936.1,call,1960,2.625,2.75,2.5,5882,8056
20140609,20140613,4,1951.27,1936.1,call,1970,0.75,0.85,0.65,3518,11292
20140609,20140613,4,1951.27,1936.1,call,1970,0.75,0.85,0.65,3518,11292
20140609,20140613,4,1951.27,1936.1,call,1980,0.225,0.3,0.15,5292,9150
20140609,20140613,4,1951.27,1936.1,call,1980,0.225,0.3,0.15,5292,9150
20140609,20140613,4,1951.27,1936.1,call,2000,0.1,0.15,0.05,1927,6394
20140609,20140613,4,1951.27,1936.1,call,2000,0.1,0.15,0.05,1927,6394
20140609,20140613,4,1951.27,1936.1,call,2025,0.05,0.1,0,491,8149
20140609,20140613,4,1951.27,1936.1,call,2025,0.05,0.1,0,491,8149
20140610,20140613,3,1950.79,1936.1,put,1850,0.15,0.2,0.1,2060,36171
20140610,20140613,3,1950.79,1936.1,put,1850,0.15,0.2,0.1,2060,36171
20140610,20140613,3,1950.79,1936.1,put,1860,0.15,0.2,0.1,126,6443
20140610,20140613,3,1950.79,1936.1,put,1860,0.15,0.2,0.1,126,6443
20140610,20140613,3,1950.79,1936.1,put,1870,0.175,0.25,0.1,127,33306
20140610,20140613,3,1950.79,1936.1,put,1870,0.175,0.25,0.1,127,33306
20140610,20140613,3,1950.79,1936.1,put,1875,0.225,0.25,0.2,478,12938
20140610,20140613,3,1950.79,1936.1,put,1875,0.225,0.25,0.2,478,12938
20140610,20140613,3,1950.79,1936.1,call,1890,61.1,62.7,59.5,0,5625
20140610,20140613,3,1950.79,1936.1,put,1890,0.3,0.35,0.25,135,7556
20140610,20140613,3,1950.79,1936.1,call,1890,61.1,62.7,59.5,0,5625
20140610,20140613,3,1950.79,1936.1,put,1890,0.3,0.35,0.25,135,7556
20140610,20140613,3,1950.79,1936.1,call,1900,51.4,52.7,50.1,64,13807
20140610,20140613,3,1950.79,1936.1,put,1900,0.325,0.35,0.3,1203,20881
20140610,20140613,3,1950.79,1936.1,call,1900,51.4,52.7,50.1,64,13807
20140610,20140613,3,1950.79,1936.1,put,1900,0.325,0.35,0.3,1203,20881
20140610,20140613,3,1950.79,1936.1,put,1905,0.375,0.4,0.35,937,7499
20140610,20140613,3,1950.79,1936.1,put,1905,0.375,0.4,0.35,937,7499
20140610,20140613,3,1950.79,1936.1,put,1910,0.4,0.45,0.35,641,11695
20140610,20140613,3,1950.79,1936.1,put,1910,0.4,0.45,0.35,641,11695
20140610,20140613,3,1950.79,1936.1,call,1915,36.3,37.9,34.7,106,7102
20140610,20140613,3,1950.79,1936.1,put,1915,0.475,0.55,0.4,683,9038
20140610,20140613,3,1950.79,1936.1,call,1915,36.3,37.9,34.7,106,7102
20140610,20140613,3,1950.79,1936.1,put,1915,0.475,0.55,0.4,683,9038
20140610,20140613,3,1950.79,1936.1,call,1920,31.4,33,29.8,20,7399
20140610,20140613,3,1950.79,1936.1,put,1920,0.6,0.7,0.5,1371,10018
20140610,20140613,3,1950.79,1936.1,call,1920,31.4,33,29.8,20,7399
20140610,20140613,3,1950.79,1936.1,put,1920,0.6,0.7,0.5,1371,10018
20140610,20140613,3,1950.79,1936.1,call,1925,26.65,28.2,25.1,259,5273
20140610,20140613,3,1950.79,1936.1,put,1925,0.775,0.8,0.75,2282,8365
20140610,20140613,3,1950.79,1936.1,call,1925,26.65,28.2,25.1,259,5273
20140610,20140613,3,1950.79,1936.1,put,1925,0.775,0.8,0.75,2282,8365
20140610,20140613,3,1950.79,1936.1,call,1940,13.35,13.8,12.9,234,13372
20140610,20140613,3,1950.79,1936.1,put,1940,2.475,2.6,2.35,1019,7056
20140610,20140613,3,1950.79,1936.1,call,1940,13.35,13.8,12.9,234,13372
20140610,20140613,3,1950.79,1936.1,put,1940,2.475,2.6,2.35,1019,7056
20140610,20140613,3,1950.79,1936.1,call,1950,6.45,6.7,6.2,2985,6704
20140610,20140613,3,1950.79,1936.1,call,1950,6.45,6.7,6.2,2985,6704
20140610,20140613,3,1950.79,1936.1,call,1955,3.9,4,3.8,2402,6543
20140610,20140613,3,1950.79,1936.1,call,1955,3.9,4,3.8,2402,6543
20140610,20140613,3,1950.79,1936.1,call,1960,2.2,2.3,2.1,1718,7921
20140610,20140613,3,1950.79,1936.1,call,1960,2.2,2.3,2.1,1718,7921
20140610,20140613,3,1950.79,1936.1,call,1965,1.1,1.25,0.95,3375,5464
20140610,20140613,3,1950.79,1936.1,call,1965,1.1,1.25,0.95,3375,5464
20140610,20140613,3,1950.79,1936.1,call,1970,0.5,0.55,0.45,4144,11830
20140610,20140613,3,1950.79,1936.1,call,1970,0.5,0.55,0.45,4144,11830
20140610,20140613,3,1950.79,1936.1,call,1980,0.15,0.2,0.1,1746,10781
20140610,20140613,3,1950.79,1936.1,call,1980,0.15,0.2,0.1,1746,10781
20140610,20140613,3,1950.79,1936.1,call,1990,0.075,0.1,0.05,391,5067
20140610,20140613,3,1950.79,1936.1,call,1990,0.075,0.1,0.05,391,5067
20140610,20140613,3,1950.79,1936.1,call,2000,0.075,0.1,0.05,324,7668
20140610,20140613,3,1950.79,1936.1,call,2000,0.075,0.1,0.05,324,7668
20140610,20140613,3,1950.79,1936.1,call,2025,0.025,0.05,0,73,8493
20140610,20140613,3,1950.79,1936.1,call,2025,0.025,0.05,0,73,8493
20140610,20140613,3,1950.79,1936.1,call,2050,0.025,0.05,0,1,6094
20140610,20140613,3,1950.79,1936.1,call,2050,0.025,0.05,0,1,6094
20140611,20140613,2,1943.89,1936.1,put,1825,0.125,0.15,0.1,918,16470
20140611,20140613,2,1943.89,1936.1,put,1825,0.125,0.15,0.1,918,16470
20140611,20140613,2,1943.89,1936.1,put,1850,0.15,0.2,0.1,133,37081
20140611,20140613,2,1943.89,1936.1,put,1850,0.15,0.2,0.1,133,37081
20140611,20140613,2,1943.89,1936.1,put,1860,0.15,0.2,0.1,1032,6517
20140611,20140613,2,1943.89,1936.1,put,1860,0.15,0.2,0.1,1032,6517
20140611,20140613,2,1943.89,1936.1,put,1870,0.2,0.25,0.15,410,33171
20140611,20140613,2,1943.89,1936.1,put,1870,0.2,0.25,0.15,410,33171
20140611,20140613,2,1943.89,1936.1,put,1875,0.225,0.25,0.2,2261,13067
20140611,20140613,2,1943.89,1936.1,put,1875,0.225,0.25,0.2,2261,13067
20140611,20140613,2,1943.89,1936.1,call,1890,54.45,56.1,52.8,5,5625
20140611,20140613,2,1943.89,1936.1,put,1890,0.25,0.3,0.2,1434,7545
20140611,20140613,2,1943.89,1936.1,call,1890,54.45,56.1,52.8,5,5625
20140611,20140613,2,1943.89,1936.1,put,1890,0.25,0.3,0.2,1434,7545
20140611,20140613,2,1943.89,1936.1,call,1900,44.45,46.1,42.8,139,13847
20140611,20140613,2,1943.89,1936.1,put,1900,0.3,0.35,0.25,4860,22211
20140611,20140613,2,1943.89,1936.1,call,1900,44.45,46.1,42.8,139,13847
20140611,20140613,2,1943.89,1936.1,put,1900,0.3,0.35,0.25,4860,22211
20140611,20140613,2,1943.89,1936.1,put,1905,0.375,0.45,0.3,778,7645
20140611,20140613,2,1943.89,1936.1,put,1905,0.375,0.45,0.3,778,7645
20140611,20140613,2,1943.89,1936.1,put,1910,0.425,0.5,0.35,2094,11778
20140611,20140613,2,1943.89,1936.1,put,1910,0.425,0.5,0.35,2094,11778
20140611,20140613,2,1943.89,1936.1,call,1915,29.6,31.1,28.1,35,7048
20140611,20140613,2,1943.89,1936.1,put,1915,0.55,0.6,0.5,2147,9237
20140611,20140613,2,1943.89,1936.1,call,1915,29.6,31.1,28.1,35,7048
20140611,20140613,2,1943.89,1936.1,put,1915,0.55,0.6,0.5,2147,9237
20140611,20140613,2,1943.89,1936.1,call,1920,24.8,26.3,23.3,170,7398
20140611,20140613,2,1943.89,1936.1,put,1920,0.75,0.85,0.65,4315,11041
20140611,20140613,2,1943.89,1936.1,call,1920,24.8,26.3,23.3,170,7398
20140611,20140613,2,1943.89,1936.1,put,1920,0.75,0.85,0.65,4315,11041
20140611,20140613,2,1943.89,1936.1,call,1925,20.25,21,19.5,226,5064
20140611,20140613,2,1943.89,1936.1,put,1925,1.075,1.2,0.95,5773,9861
20140611,20140613,2,1943.89,1936.1,call,1925,20.25,21,19.5,226,5064
20140611,20140613,2,1943.89,1936.1,put,1925,1.075,1.2,0.95,5773,9861
20140611,20140613,2,1943.89,1936.1,put,1930,1.625,1.7,1.55,2917,6118
20140611,20140613,2,1943.89,1936.1,put,1930,1.625,1.7,1.55,2917,6118
20140611,20140613,2,1943.89,1936.1,call,1940,8,8.3,7.7,1798,13339
20140611,20140613,2,1943.89,1936.1,put,1940,3.8,4,3.6,4672,7348
20140611,20140613,2,1943.89,1936.1,call,1940,8,8.3,7.7,1798,13339
20140611,20140613,2,1943.89,1936.1,put,1940,3.8,4,3.6,4672,7348
20140611,20140613,2,1943.89,1936.1,call,1945,4.95,5.2,4.7,2423,5338
20140611,20140613,2,1943.89,1936.1,call,1945,4.95,5.2,4.7,2423,5338
20140611,20140613,2,1943.89,1936.1,call,1950,2.7,2.85,2.55,5238,7570
20140611,20140613,2,1943.89,1936.1,put,1950,8.5,8.9,8.1,2769,5910
20140611,20140613,2,1943.89,1936.1,call,1950,2.7,2.85,2.55,5238,7570
20140611,20140613,2,1943.89,1936.1,put,1950,8.5,8.9,8.1,2769,5910
20140611,20140613,2,1943.89,1936.1,call,1955,1.3,1.4,1.2,2675,6899
20140611,20140613,2,1943.89,1936.1,call,1955,1.3,1.4,1.2,2675,6899
20140611,20140613,2,1943.89,1936.1,call,1960,0.55,0.65,0.45,7017,8020
20140611,20140613,2,1943.89,1936.1,call,1960,0.55,0.65,0.45,7017,8020
20140611,20140613,2,1943.89,1936.1,call,1965,0.225,0.3,0.15,6391,5805
20140611,20140613,2,1943.89,1936.1,call,1965,0.225,0.3,0.15,6391,5805
20140611,20140613,2,1943.89,1936.1,call,1970,0.1,0.15,0.05,5060,10349
20140611,20140613,2,1943.89,1936.1,call,1970,0.1,0.15,0.05,5060,10349
20140611,20140613,2,1943.89,1936.1,call,1975,0.075,0.1,0.05,1346,5363
20140611,20140613,2,1943.89,1936.1,call,1975,0.075,0.1,0.05,1346,5363
20140611,20140613,2,1943.89,1936.1,call,1980,0.075,0.1,0.05,2183,10244
20140611,20140613,2,1943.89,1936.1,call,1980,0.075,0.1,0.05,2183,10244
20140611,20140613,2,1943.89,1936.1,call,1990,0.025,0.05,0,1530,5362
20140611,20140613,2,1943.89,1936.1,call,1990,0.025,0.05,0,1530,5362
20140611,20140613,2,1943.89,1936.1,call,2000,0.025,0.05,0,498,7933
20140611,20140613,2,1943.89,1936.1,call,2000,0.025,0.05,0,498,7933
20140611,20140613,2,1943.89,1936.1,call,2025,0.025,0.05,0,8,8526
20140611,20140613,2,1943.89,1936.1,call,2025,0.025,0.05,0,8,8526
20140611,20140613,2,1943.89,1936.1,call,2050,0.025,0.05,0,0,6094
20140611,20140613,2,1943.89,1936.1,call,2050,0.025,0.05,0,0,6094
20140609,20140627,18,1951.27,1960.96,put,1850,1.075,1.15,1,81,5065
20140609,20140627,18,1951.27,1960.96,put,1850,1.075,1.15,1,81,5065
20140609,20140627,18,1951.27,1960.96,call,1925,31.4,32.1,30.7,36,7542
20140609,20140627,18,1951.27,1960.96,call,1925,31.4,32.1,30.7,36,7542
20140609,20140627,18,1951.27,1960.96,call,1930,27.55,28.2,26.9,9,6366
20140609,20140627,18,1951.27,1960.96,call,1930,27.55,28.2,26.9,9,6366
20140609,20140627,18,1951.27,1960.96,call,1945,17.05,17.7,16.4,62,5727
20140609,20140627,18,1951.27,1960.96,call,1945,17.05,17.7,16.4,62,5727
20140609,20140627,18,1951.27,1960.96,call,1970,5.7,5.9,5.5,227,6477
20140609,20140627,18,1951.27,1960.96,call,1970,5.7,5.9,5.5,227,6477
20140609,20140627,18,1951.27,1960.96,call,1985,2.425,2.55,2.3,320,6493
20140609,20140627,18,1951.27,1960.96,call,1985,2.425,2.55,2.3,320,6493
20140609,20140627,18,1951.27,1960.96,call,2050,0.25,0.3,0.2,3318,9128
20140609,20140627,18,1951.27,1960.96,call,2050,0.25,0.3,0.2,3318,9128
20140610,20140627,17,1950.79,1960.96,put,1850,0.95,1.05,0.85,825,5052
20140610,20140627,17,1950.79,1960.96,put,1850,0.95,1.05,0.85,825,5052
20140610,20140627,17,1950.79,1960.96,call,1925,31.25,31.9,30.6,53,6491
20140610,20140627,17,1950.79,1960.96,call,1925,31.25,31.9,30.6,53,6491
20140610,20140627,17,1950.79,1960.96,call,1930,27.4,28,26.8,118,6362
20140610,20140627,17,1950.79,1960.96,call,1930,27.4,28,26.8,118,6362
20140610,20140627,17,1950.79,1960.96,call,1945,16.85,17.3,16.4,402,5770
20140610,20140627,17,1950.79,1960.96,call,1945,16.85,17.3,16.4,402,5770
20140610,20140627,17,1950.79,1960.96,call,1950,13.8,14.2,13.4,929,9228
20140610,20140627,17,1950.79,1960.96,call,1950,13.8,14.2,13.4,929,9228
20140610,20140627,17,1950.79,1960.96,call,1970,5.15,5.4,4.9,508,6542
20140610,20140627,17,1950.79,1960.96,call,1970,5.15,5.4,4.9,508,6542
20140610,20140627,17,1950.79,1960.96,call,1985,1.925,2.05,1.8,154,6719
20140610,20140627,17,1950.79,1960.96,call,1985,1.925,2.05,1.8,154,6719
20140610,20140627,17,1950.79,1960.96,call,2050,0.1,0.2,0,2,11869
20140610,20140627,17,1950.79,1960.96,call,2050,0.1,0.2,0,2,11869
20140611,20140627,16,1943.89,1960.96,put,1850,1.25,1.35,1.15,369,5572
20140611,20140627,16,1943.89,1960.96,put,1850,1.25,1.35,1.15,369,5572
20140611,20140627,16,1943.89,1960.96,put,1875,2.05,2.15,1.95,25,7373
20140611,20140627,16,1943.89,1960.96,put,1875,2.05,2.15,1.95,25,7373
20140611,20140627,16,1943.89,1960.96,call,1925,26.45,27,25.9,28,6522
20140611,20140627,16,1943.89,1960.96,call,1925,26.45,27,25.9,28,6522
20140611,20140627,16,1943.89,1960.96,call,1930,22.8,23.3,22.3,57,6280
20140611,20140627,16,1943.89,1960.96,call,1930,22.8,23.3,22.3,57,6280
20140611,20140627,16,1943.89,1960.96,call,1945,13.25,13.5,13,91,5768
20140611,20140627,16,1943.89,1960.96,call,1945,13.25,13.5,13,91,5768
20140611,20140627,16,1943.89,1960.96,call,1950,10.65,10.9,10.4,406,10345
20140611,20140627,16,1943.89,1960.96,call,1950,10.65,10.9,10.4,406,10345
20140611,20140627,16,1943.89,1960.96,call,1960,6.4,6.6,6.2,43,6850
20140611,20140627,16,1943.89,1960.96,call,1960,6.4,6.6,6.2,43,6850
20140611,20140627,16,1943.89,1960.96,call,1970,3.55,3.7,3.4,6,6663
20140611,20140627,16,1943.89,1960.96,call,1970,3.55,3.7,3.4,6,6663
20140611,20140627,16,1943.89,1960.96,call,1985,1.325,1.4,1.25,100,6633
20140611,20140627,16,1943.89,1960.96,call,1985,1.325,1.4,1.25,100,6633
20140611,20140627,16,1943.89,1960.96,call,2050,0.125,0.15,0.1,144,11869
20140611,20140627,16,1943.89,1960.96,call,2050,0.125,0.15,0.1,144,11869
20140612,20140627,15,1930.11,1960.96,put,1815,1.3,1.4,1.2,0,5052
20140612,20140627,15,1930.11,1960.96,put,1815,1.3,1.4,1.2,0,5052
20140612,20140627,15,1930.11,1960.96,put,1850,2.125,2.25,2,156,5480
20140612,20140627,15,1930.11,1960.96,put,1850,2.125,2.25,2,156,5480
20140612,20140627,15,1930.11,1960.96,put,1875,3.55,3.7,3.4,595,7384
20140612,20140627,15,1930.11,1960.96,put,1875,3.55,3.7,3.4,595,7384
20140612,20140627,15,1930.11,1960.96,call,1925,18.3,18.9,17.7,438,6526
20140612,20140627,15,1930.11,1960.96,call,1925,18.3,18.9,17.7,438,6526
20140612,20140627,15,1930.11,1960.96,call,1930,15.05,15.4,14.7,324,6270
20140612,20140627,15,1930.11,1960.96,call,1930,15.05,15.4,14.7,324,6270
20140612,20140627,15,1930.11,1960.96,call,1945,7.75,8.1,7.4,510,5757
20140612,20140627,15,1930.11,1960.96,call,1945,7.75,8.1,7.4,510,5757
20140612,20140627,15,1930.11,1960.96,call,1950,5.85,6.1,5.6,3067,10311
20140612,20140627,15,1930.11,1960.96,call,1950,5.85,6.1,5.6,3067,10311
20140612,20140627,15,1930.11,1960.96,call,1960,3.2,3.4,3,5700,7201
20140612,20140627,15,1930.11,1960.96,call,1960,3.2,3.4,3,5700,7201
20140612,20140627,15,1930.11,1960.96,call,1970,1.625,1.75,1.5,499,6664
20140612,20140627,15,1930.11,1960.96,call,1970,1.625,1.75,1.5,499,6664
20140612,20140627,15,1930.11,1960.96,call,1985,0.575,0.65,0.5,102,6692
20140612,20140627,15,1930.11,1960.96,call,1985,0.575,0.65,0.5,102,6692
20140612,20140627,15,1930.11,1960.96,call,2050,0.075,0.1,0.05,2702,11903
20140612,20140627,15,1930.11,1960.96,call,2050,0.075,0.1,0.05,2702,11903
20140613,20140627,14,1936.1,1960.96,put,1825,1.45,1.5,1.4,62,5616
20140613,20140627,14,1936.1,1960.96,put,1825,1.45,1.5,1.4,62,5616
20140613,20140627,14,1936.1,1960.96,put,1850,2,2.1,1.9,369,5514
20140613,20140627,14,1936.1,1960.96,put,1850,2,2.1,1.9,369,5514
20140613,20140627,14,1936.1,1960.96,put,1875,3.15,3.3,3,482,7628
20140613,20140627,14,1936.1,1960.96,put,1875,3.15,3.3,3,482,7628
20140613,20140627,14,1936.1,1960.96,call,1925,20.05,20.9,19.2,404,6778
20140613,20140627,14,1936.1,1960.96,call,1925,20.05,20.9,19.2,404,6778
20140613,20140627,14,1936.1,1960.96,call,1930,16.8,17.6,16,222,6427
20140613,20140627,14,1936.1,1960.96,call,1930,16.8,17.6,16,222,6427
20140613,20140627,14,1936.1,1960.96,call,1945,8.6,8.9,8.3,590,5930
20140613,20140627,14,1936.1,1960.96,call,1945,8.6,8.9,8.3,590,5930
20140613,20140627,14,1936.1,1960.96,call,1950,6.5,6.7,6.3,592,10584
20140613,20140627,14,1936.1,1960.96,call,1950,6.5,6.7,6.3,592,10584
20140613,20140627,14,1936.1,1960.96,call,1970,1.65,1.75,1.55,1054,6915
20140613,20140627,14,1936.1,1960.96,call,1970,1.65,1.75,1.55,1054,6915
20140613,20140627,14,1936.1,1960.96,call,1985,0.525,0.6,0.45,1359,6638
20140613,20140627,14,1936.1,1960.96,call,1985,0.525,0.6,0.45,1359,6638
20140613,20140627,14,1936.1,1960.96,call,2050,0.075,0.1,0.05,3,11697
20140613,20140627,14,1936.1,1960.96,call,2050,0.075,0.1,0.05,3,11697
20140616,20140627,11,1937.78,1960.96,put,1825,1.15,1.25,1.05,794,5638
20140616,20140627,11,1937.78,1960.96,put,1825,1.15,1.25,1.05,794,5638
20140616,20140627,11,1937.78,1960.96,put,1850,1.675,1.75,1.6,1914,5540
20140616,20140627,11,1937.78,1960.96,put,1850,1.675,1.75,1.6,1914,5540
20140616,20140627,11,1937.78,1960.96,put,1875,2.675,2.75,2.6,1088,7982
20140616,20140627,11,1937.78,1960.96,put,1875,2.675,2.75,2.6,1088,7982
20140616,20140627,11,1937.78,1960.96,call,1925,20.8,21.2,20.4,29,6980
20140616,20140627,11,1937.78,1960.96,call,1925,20.8,21.2,20.4,29,6980
20140616,20140627,11,1937.78,1960.96,call,1930,17.4,17.7,17.1,12,6551
20140616,20140627,11,1937.78,1960.96,call,1930,17.4,17.7,17.1,12,6551
20140616,20140627,11,1937.78,1960.96,call,1945,8.8,9,8.6,291,6365
20140616,20140627,11,1937.78,1960.96,call,1945,8.8,9,8.6,291,6365
20140616,20140627,11,1937.78,1960.96,call,1950,6.7,6.9,6.5,786,10717
20140616,20140627,11,1937.78,1960.96,call,1950,6.7,6.9,6.5,786,10717
20140616,20140627,11,1937.78,1960.96,call,1960,3.45,3.6,3.3,2735,5121
20140616,20140627,11,1937.78,1960.96,call,1960,3.45,3.6,3.3,2735,5121
20140616,20140627,11,1937.78,1960.96,call,1970,1.675,1.75,1.6,1033,7590
20140616,20140627,11,1937.78,1960.96,call,1970,1.675,1.75,1.6,1033,7590
20140616,20140627,11,1937.78,1960.96,call,1985,0.55,0.6,0.5,571,7595
20140616,20140627,11,1937.78,1960.96,call,1985,0.55,0.6,0.5,571,7595
20140616,20140627,11,1937.78,1960.96,call,2050,0.05,0.1,0,961,11707
20140616,20140627,11,1937.78,1960.96,call,2050,0.05,0.1,0,961,11707
20140617,20140627,10,1941.99,1960.96,put,1825,1.075,1.15,1,154,6207
20140617,20140627,10,1941.99,1960.96,put,1825,1.075,1.15,1,154,6207
20140617,20140627,10,1941.99,1960.96,put,1850,1.45,1.55,1.35,2232,5249
20140617,20140627,10,1941.99,1960.96,put,1850,1.45,1.55,1.35,2232,5249
20140617,20140627,10,1941.99,1960.96,put,1875,2.175,2.3,2.05,128,8686
20140617,20140627,10,1941.99,1960.96,put,1875,2.175,2.3,2.05,128,8686
20140617,20140627,10,1941.99,1960.96,put,1900,3.8,4,3.6,2751,6362
20140617,20140627,10,1941.99,1960.96,put,1900,3.8,4,3.6,2751,6362
20140617,20140627,10,1941.99,1960.96,call,1925,23.85,24.3,23.4,64,6976
20140617,20140627,10,1941.99,1960.96,call,1925,23.85,24.3,23.4,64,6976
20140617,20140627,10,1941.99,1960.96,call,1930,20.15,20.5,19.8,92,6555
20140617,20140627,10,1941.99,1960.96,call,1930,20.15,20.5,19.8,92,6555
20140617,20140627,10,1941.99,1960.96,call,1945,10.65,10.9,10.4,236,6504
20140617,20140627,10,1941.99,1960.96,call,1945,10.65,10.9,10.4,236,6504
20140617,20140627,10,1941.99,1960.96,call,1950,8.1,8.3,7.9,7570,10722
20140617,20140627,10,1941.99,1960.96,call,1950,8.1,8.3,7.9,7570,10722
20140617,20140627,10,1941.99,1960.96,call,1960,4.25,4.4,4.1,853,6768
20140617,20140627,10,1941.99,1960.96,call,1960,4.25,4.4,4.1,853,6768
20140617,20140627,10,1941.99,1960.96,call,1970,2.025,2.15,1.9,1792,7721
20140617,20140627,10,1941.99,1960.96,call,1970,2.025,2.15,1.9,1792,7721
20140617,20140627,10,1941.99,1960.96,call,1985,0.625,0.7,0.55,505,7784
20140617,20140627,10,1941.99,1960.96,call,1985,0.625,0.7,0.55,505,7784
20140617,20140627,10,1941.99,1960.96,call,2050,0.05,0.1,0,29,12528
20140617,20140627,10,1941.99,1960.96,call,2050,0.05,0.1,0,29,12528
20140618,20140627,9,1956.98,1960.96,put,1850,0.675,0.75,0.6,339,5033
20140618,20140627,9,1956.98,1960.96,put,1850,0.675,0.75,0.6,339,5033
20140618,20140627,9,1956.98,1960.96,put,1875,0.85,0.95,0.75,824,8708
20140618,20140627,9,1956.98,1960.96,put,1875,0.85,0.95,0.75,824,8708
20140618,20140627,9,1956.98,1960.96,put,1900,1.3,1.4,1.2,1085,6652
20140618,20140627,9,1956.98,1960.96,put,1900,1.3,1.4,1.2,1085,6652
20140618,20140627,9,1956.98,1960.96,call,1925,34.1,34.8,33.4,75,6976
20140618,20140627,9,1956.98,1960.96,call,1925,34.1,34.8,33.4,75,6976
20140618,20140627,9,1956.98,1960.96,call,1930,29.7,30.4,29,824,6574
20140618,20140627,9,1956.98,1960.96,call,1930,29.7,30.4,29,824,6574
20140618,20140627,9,1956.98,1960.96,call,1945,17.55,18,17.1,1578,6421
20140618,20140627,9,1956.98,1960.96,call,1945,17.55,18,17.1,1578,6421
20140618,20140627,9,1956.98,1960.96,call,1950,14,14.4,13.6,7500,14697
20140618,20140627,9,1956.98,1960.96,put,1950,7.7,7.9,7.5,4445,5042
20140618,20140627,9,1956.98,1960.96,call,1950,14,14.4,13.6,7500,14697
20140618,20140627,9,1956.98,1960.96,put,1950,7.7,7.9,7.5,4445,5042
20140618,20140627,9,1956.98,1960.96,call,1960,8.05,8.3,7.8,3152,6642
20140618,20140627,9,1956.98,1960.96,call,1960,8.05,8.3,7.8,3152,6642
20140618,20140627,9,1956.98,1960.96,call,1970,3.95,4.1,3.8,5545,8339
20140618,20140627,9,1956.98,1960.96,call,1970,3.95,4.1,3.8,5545,8339
20140618,20140627,9,1956.98,1960.96,call,1975,2.625,2.75,2.5,4984,5397
20140618,20140627,9,1956.98,1960.96,call,1975,2.625,2.75,2.5,4984,5397
20140618,20140627,9,1956.98,1960.96,call,1985,1.15,1.25,1.05,1287,8023
20140618,20140627,9,1956.98,1960.96,call,1985,1.15,1.25,1.05,1287,8023
20140618,20140627,9,1956.98,1960.96,call,2050,0.075,0.1,0.05,922,12557
20140618,20140627,9,1956.98,1960.96,call,2050,0.075,0.1,0.05,922,12557
20140619,20140627,8,1959.48,1960.96,put,1850,0.625,0.7,0.55,1288,5119
20140619,20140627,8,1959.48,1960.96,put,1850,0.625,0.7,0.55,1288,5119
20140619,20140627,8,1959.48,1960.96,put,1875,0.8,0.9,0.7,1345,8705
20140619,20140627,8,1959.48,1960.96,put,1875,0.8,0.9,0.7,1345,8705
20140619,20140627,8,1959.48,1960.96,put,1890,0.925,1,0.85,1024,7930
20140619,20140627,8,1959.48,1960.96,put,1890,0.925,1,0.85,1024,7930
20140619,20140627,8,1959.48,1960.96,put,1900,1.1,1.15,1.05,4827,7251
20140619,20140627,8,1959.48,1960.96,put,1900,1.1,1.15,1.05,4827,7251
20140619,20140627,8,1959.48,1960.96,put,1910,1.3,1.35,1.25,4886,6671
20140619,20140627,8,1959.48,1960.96,put,1910,1.3,1.35,1.25,4886,6671
20140619,20140627,8,1959.48,1960.96,call,1925,34.9,35.8,34,140,6972
20140619,20140627,8,1959.48,1960.96,put,1925,2.075,2.15,2,3051,5191
20140619,20140627,8,1959.48,1960.96,call,1925,34.9,35.8,34,140,6972
20140619,20140627,8,1959.48,1960.96,put,1925,2.075,2.15,2,3051,5191
20140619,20140627,8,1959.48,1960.96,call,1930,30.15,30.8,29.5,197,6711
20140619,20140627,8,1959.48,1960.96,call,1930,30.15,30.8,29.5,197,6711
20140619,20140627,8,1959.48,1960.96,call,1945,17.4,17.8,17,283,6666
20140619,20140627,8,1959.48,1960.96,call,1945,17.4,17.8,17,283,6666
20140619,20140627,8,1959.48,1960.96,call,1950,13.65,14,13.3,9118,18679
20140619,20140627,8,1959.48,1960.96,put,1950,6.05,6.2,5.9,8824,9152
20140619,20140627,8,1959.48,1960.96,call,1950,13.65,14,13.3,9118,18679
20140619,20140627,8,1959.48,1960.96,put,1950,6.05,6.2,5.9,8824,9152
20140619,20140627,8,1959.48,1960.96,call,1960,7.4,7.6,7.2,5752,8250
20140619,20140627,8,1959.48,1960.96,call,1960,7.4,7.6,7.2,5752,8250
20140619,20140627,8,1959.48,1960.96,call,1970,3.25,3.4,3.1,1730,10402
20140619,20140627,8,1959.48,1960.96,call,1970,3.25,3.4,3.1,1730,10402
20140619,20140627,8,1959.48,1960.96,call,1975,2.025,2.15,1.9,2302,8017
20140619,20140627,8,1959.48,1960.96,call,1975,2.025,2.15,1.9,2302,8017
20140619,20140627,8,1959.48,1960.96,call,1980,1.25,1.35,1.15,1502,6754
20140619,20140627,8,1959.48,1960.96,call,1980,1.25,1.35,1.15,1502,6754
20140619,20140627,8,1959.48,1960.96,call,1985,0.75,0.8,0.7,4256,8715
20140619,20140627,8,1959.48,1960.96,call,1985,0.75,0.8,0.7,4256,8715
20140619,20140627,8,1959.48,1960.96,call,2050,0.075,0.1,0.05,12,13432
20140619,20140627,8,1959.48,1960.96,call,2050,0.075,0.1,0.05,12,13432
20140620,20140627,7,1962.87,1960.96,put,1850,0.6,0.65,0.55,8312,6182
20140620,20140627,7,1962.87,1960.96,put,1850,0.6,0.65,0.55,8312,6182
20140620,20140627,7,1962.87,1960.96,put,1875,0.725,0.75,0.7,1759,9870
20140620,20140627,7,1962.87,1960.96,put,1875,0.725,0.75,0.7,1759,9870
20140620,20140627,7,1962.87,1960.96,put,1890,0.825,0.9,0.75,4087,8428
20140620,20140627,7,1962.87,1960.96,put,1890,0.825,0.9,0.75,4087,8428
20140620,20140627,7,1962.87,1960.96,put,1900,0.925,1,0.85,3748,7888
20140620,20140627,7,1962.87,1960.96,put,1900,0.925,1,0.85,3748,7888
20140620,20140627,7,1962.87,1960.96,put,1910,1.05,1.1,1,1880,10719
20140620,20140627,7,1962.87,1960.96,put,1910,1.05,1.1,1,1880,10719
20140620,20140627,7,1962.87,1960.96,put,1915,1.2,1.25,1.15,1642,5540
20140620,20140627,7,1962.87,1960.96,put,1915,1.2,1.25,1.15,1642,5540
20140620,20140627,7,1962.87,1960.96,call,1925,36.9,37.7,36.1,12,6886
20140620,20140627,7,1962.87,1960.96,put,1925,1.475,1.55,1.4,5461,5253
20140620,20140627,7,1962.87,1960.96,call,1925,36.9,37.7,36.1,12,6886
20140620,20140627,7,1962.87,1960.96,put,1925,1.475,1.55,1.4,5461,5253
20140620,20140627,7,1962.87,1960.96,call,1930,32.45,32.9,32,106,6575
20140620,20140627,7,1962.87,1960.96,call,1930,32.45,32.9,32,106,6575
20140620,20140627,7,1962.87,1960.96,call,1945,18.9,19.3,18.5,113,6547
20140620,20140627,7,1962.87,1960.96,call,1945,18.9,19.3,18.5,113,6547
20140620,20140627,7,1962.87,1960.96,call,1950,14.8,15.2,14.4,2957,21946
20140620,20140627,7,1962.87,1960.96,put,1950,4.4,4.6,4.2,4831,14916
20140620,20140627,7,1962.87,1960.96,call,1950,14.8,15.2,14.4,2957,21946
20140620,20140627,7,1962.87,1960.96,put,1950,4.4,4.6,4.2,4831,14916
20140620,20140627,7,1962.87,1960.96,call,1955,11.15,11.5,10.8,840,6847
20140620,20140627,7,1962.87,1960.96,call,1955,11.15,11.5,10.8,840,6847
20140620,20140627,7,1962.87,1960.96,call,1960,7.95,8.2,7.7,2394,9976
20140620,20140627,7,1962.87,1960.96,call,1960,7.95,8.2,7.7,2394,9976
20140620,20140627,7,1962.87,1960.96,call,1970,3.35,3.5,3.2,7436,10909
20140620,20140627,7,1962.87,1960.96,call,1970,3.35,3.5,3.2,7436,10909
20140620,20140627,7,1962.87,1960.96,call,1975,2.175,2.25,2.1,3724,9395
20140620,20140627,7,1962.87,1960.96,call,1975,2.175,2.25,2.1,3724,9395
20140620,20140627,7,1962.87,1960.96,call,1980,1.125,1.2,1.05,4981,7186
20140620,20140627,7,1962.87,1960.96,call,1980,1.125,1.2,1.05,4981,7186
20140620,20140627,7,1962.87,1960.96,call,1985,0.675,0.75,0.6,4844,11684
20140620,20140627,7,1962.87,1960.96,call,1985,0.675,0.75,0.6,4844,11684
20140620,20140627,7,1962.87,1960.96,call,2000,0.175,0.2,0.15,5841,5003
20140620,20140627,7,1962.87,1960.96,call,2000,0.175,0.2,0.15,5841,5003
20140620,20140627,7,1962.87,1960.96,call,2025,0.075,0.1,0.05,1910,6022
20140620,20140627,7,1962.87,1960.96,call,2025,0.075,0.1,0.05,1910,6022
20140620,20140627,7,1962.87,1960.96,call,2050,0.075,0.1,0.05,3381,13314
20140620,20140627,7,1962.87,1960.96,call,2050,0.075,0.1,0.05,3381,13314
20140623,20140627,4,1962.61,1960.96,put,1850,0.3,0.35,0.25,1579,12919
20140623,20140627,4,1962.61,1960.96,put,1850,0.3,0.35,0.25,1579,12919
20140623,20140627,4,1962.61,1960.96,put,1875,0.4,0.45,0.35,1625,11160
20140623,20140627,4,1962.61,1960.96,put,1875,0.4,0.45,0.35,1625,11160
20140623,20140627,4,1962.61,1960.96,put,1890,0.475,0.55,0.4,1621,10979
20140623,20140627,4,1962.61,1960.96,put,1890,0.475,0.55,0.4,1621,10979
20140623,20140627,4,1962.61,1960.96,put,1900,0.525,0.6,0.45,2319,9437
20140623,20140627,4,1962.61,1960.96,put,1900,0.525,0.6,0.45,2319,9437
20140623,20140627,4,1962.61,1960.96,put,1910,0.6,0.65,0.55,8387,11613
20140623,20140627,4,1962.61,1960.96,put,1910,0.6,0.65,0.55,8387,11613
20140623,20140627,4,1962.61,1960.96,put,1915,0.7,0.75,0.65,2839,6360
20140623,20140627,4,1962.61,1960.96,put,1915,0.7,0.75,0.65,2839,6360
20140623,20140627,4,1962.61,1960.96,put,1920,0.725,0.8,0.65,6132,5022
20140623,20140627,4,1962.61,1960.96,put,1920,0.725,0.8,0.65,6132,5022
20140623,20140627,4,1962.61,1960.96,call,1925,36.25,37.1,35.4,17,6874
20140623,20140627,4,1962.61,1960.96,put,1925,0.9,1,0.8,4172,8040
20140623,20140627,4,1962.61,1960.96,call,1925,36.25,37.1,35.4,17,6874
20140623,20140627,4,1962.61,1960.96,put,1925,0.9,1,0.8,4172,8040
20140623,20140627,4,1962.61,1960.96,call,1930,31.45,32.3,30.6,62,6583
20140623,20140627,4,1962.61,1960.96,call,1930,31.45,32.3,30.6,62,6583
20140623,20140627,4,1962.61,1960.96,put,1935,1.4,1.5,1.3,3845,8438
20140623,20140627,4,1962.61,1960.96,put,1935,1.4,1.5,1.3,3845,8438
20140623,20140627,4,1962.61,1960.96,put,1940,1.825,1.95,1.7,2690,7650
20140623,20140627,4,1962.61,1960.96,put,1940,1.825,1.95,1.7,2690,7650
20140623,20140627,4,1962.61,1960.96,call,1945,17.85,18.4,17.3,124,6457
20140623,20140627,4,1962.61,1960.96,call,1945,17.85,18.4,17.3,124,6457
20140623,20140627,4,1962.61,1960.96,call,1950,13.65,14.1,13.2,2652,19995
20140623,20140627,4,1962.61,1960.96,put,1950,3.3,3.5,3.1,6422,16967
20140623,20140627,4,1962.61,1960.96,call,1950,13.65,14.1,13.2,2652,19995
20140623,20140627,4,1962.61,1960.96,put,1950,3.3,3.5,3.1,6422,16967
20140623,20140627,4,1962.61,1960.96,call,1955,9.95,10.3,9.6,1604,7478
20140623,20140627,4,1962.61,1960.96,call,1955,9.95,10.3,9.6,1604,7478
20140623,20140627,4,1962.61,1960.96,call,1960,6.75,7,6.5,2998,10421
20140623,20140627,4,1962.61,1960.96,call,1960,6.75,7,6.5,2998,10421
20140623,20140627,4,1962.61,1960.96,call,1970,2.475,2.55,2.4,5438,12481
20140623,20140627,4,1962.61,1960.96,call,1970,2.475,2.55,2.4,5438,12481
20140623,20140627,4,1962.61,1960.96,call,1975,1.3,1.4,1.2,2935,11056
20140623,20140627,4,1962.61,1960.96,call,1975,1.3,1.4,1.2,2935,11056
20140623,20140627,4,1962.61,1960.96,call,1980,0.675,0.75,0.6,3218,5670
20140623,20140627,4,1962.61,1960.96,call,1980,0.675,0.75,0.6,3218,5670
20140623,20140627,4,1962.61,1960.96,call,1985,0.35,0.4,0.3,2716,13476
20140623,20140627,4,1962.61,1960.96,call,1985,0.35,0.4,0.3,2716,13476
20140623,20140627,4,1962.61,1960.96,call,1990,0.175,0.2,0.15,3485,5933
20140623,20140627,4,1962.61,1960.96,call,1990,0.175,0.2,0.15,3485,5933
20140623,20140627,4,1962.61,1960.96,call,2000,0.1,0.15,0.05,1459,10326
20140623,20140627,4,1962.61,1960.96,call,2000,0.1,0.15,0.05,1459,10326
20140623,20140627,4,1962.61,1960.96,call,2025,0.05,0.1,0,628,7825
20140623,20140627,4,1962.61,1960.96,call,2025,0.05,0.1,0,628,7825
20140623,20140627,4,1962.61,1960.96,call,2050,0.025,0.05,0,130,13399
20140623,20140627,4,1962.61,1960.96,call,2050,0.025,0.05,0,130,13399
20140623,20140627,4,1962.61,1960.96,call,2075,0.025,0.05,0,0,6275
20140623,20140627,4,1962.61,1960.96,call,2075,0.025,0.05,0,0,6275
20140624,20140627,3,1949.98,1960.96,put,1835,0.275,0.3,0.25,395,5064
20140624,20140627,3,1949.98,1960.96,put,1835,0.275,0.3,0.25,395,5064
20140624,20140627,3,1949.98,1960.96,put,1850,0.325,0.4,0.25,4180,13993
20140624,20140627,3,1949.98,1960.96,put,1850,0.325,0.4,0.25,4180,13993
20140624,20140627,3,1949.98,1960.96,put,1875,0.475,0.55,0.4,600,10904
20140624,20140627,3,1949.98,1960.96,put,1875,0.475,0.55,0.4,600,10904
20140624,20140627,3,1949.98,1960.96,put,1890,0.575,0.65,0.5,926,11123
20140624,20140627,3,1949.98,1960.96,put,1890,0.575,0.65,0.5,926,11123
20140624,20140627,3,1949.98,1960.96,put,1900,0.725,0.8,0.65,5945,10273
20140624,20140627,3,1949.98,1960.96,put,1900,0.725,0.8,0.65,5945,10273
20140624,20140627,3,1949.98,1960.96,put,1910,0.95,1.05,0.85,4230,17645
20140624,20140627,3,1949.98,1960.96,put,1910,0.95,1.05,0.85,4230,17645
20140624,20140627,3,1949.98,1960.96,put,1915,1.1,1.2,1,2975,6452
20140624,20140627,3,1949.98,1960.96,put,1915,1.1,1.2,1,2975,6452
20140624,20140627,3,1949.98,1960.96,put,1920,1.3,1.35,1.25,2496,10264
20140624,20140627,3,1949.98,1960.96,put,1920,1.3,1.35,1.25,2496,10264
20140624,20140627,3,1949.98,1960.96,call,1925,27.35,28.1,26.6,57,6864
20140624,20140627,3,1949.98,1960.96,put,1925,1.675,1.75,1.6,1977,11232
20140624,20140627,3,1949.98,1960.96,call,1925,27.35,28.1,26.6,57,6864
20140624,20140627,3,1949.98,1960.96,put,1925,1.675,1.75,1.6,1977,11232
20140624,20140627,3,1949.98,1960.96,call,1930,22.8,23.5,22.1,290,6566
20140624,20140627,3,1949.98,1960.96,call,1930,22.8,23.5,22.1,290,6566
20140624,20140627,3,1949.98,1960.96,put,1935,2.825,2.95,2.7,5174,9172
20140624,20140627,3,1949.98,1960.96,put,1935,2.825,2.95,2.7,5174,9172
20140624,20140627,3,1949.98,1960.96,put,1940,3.8,4,3.6,3506,8607
20140624,20140627,3,1949.98,1960.96,put,1940,3.8,4,3.6,3506,8607
20140624,20140627,3,1949.98,1960.96,call,1945,10.85,11.2,10.5,177,6390
20140624,20140627,3,1949.98,1960.96,call,1945,10.85,11.2,10.5,177,6390
20140624,20140627,3,1949.98,1960.96,call,1950,7.75,8,7.5,10792,21355
20140624,20140627,3,1949.98,1960.96,put,1950,7,7.2,6.8,7148,19105
20140624,20140627,3,1949.98,1960.96,call,1950,7.75,8,7.5,10792,21355
20140624,20140627,3,1949.98,1960.96,put,1950,7,7.2,6.8,7148,19105
20140624,20140627,3,1949.98,1960.96,call,1955,5.1,5.3,4.9,1955,7181
20140624,20140627,3,1949.98,1960.96,call,1955,5.1,5.3,4.9,1955,7181
20140624,20140627,3,1949.98,1960.96,call,1960,3.15,3.3,3,3947,11558
20140624,20140627,3,1949.98,1960.96,put,1960,12.5,13,12,3791,5651
20140624,20140627,3,1949.98,1960.96,call,1960,3.15,3.3,3,3947,11558
20140624,20140627,3,1949.98,1960.96,put,1960,12.5,13,12,3791,5651
20140624,20140627,3,1949.98,1960.96,call,1965,1.825,1.95,1.7,3914,5168
20140624,20140627,3,1949.98,1960.96,call,1965,1.825,1.95,1.7,3914,5168
20140624,20140627,3,1949.98,1960.96,call,1970,1.025,1.1,0.95,7663,12831
20140624,20140627,3,1949.98,1960.96,call,1970,1.025,1.1,0.95,7663,12831
20140624,20140627,3,1949.98,1960.96,call,1975,0.525,0.55,0.5,3959,11915
20140624,20140627,3,1949.98,1960.96,call,1975,0.525,0.55,0.5,3959,11915
20140624,20140627,3,1949.98,1960.96,call,1980,0.275,0.35,0.2,5927,6481
20140624,20140627,3,1949.98,1960.96,call,1980,0.275,0.35,0.2,5927,6481
20140624,20140627,3,1949.98,1960.96,call,1985,0.175,0.2,0.15,7728,14522
20140624,20140627,3,1949.98,1960.96,call,1985,0.175,0.2,0.15,7728,14522
20140624,20140627,3,1949.98,1960.96,call,1990,0.125,0.15,0.1,6398,8186
20140624,20140627,3,1949.98,1960.96,call,1990,0.125,0.15,0.1,6398,8186
20140624,20140627,3,1949.98,1960.96,call,2000,0.075,0.1,0.05,2327,10658
20140624,20140627,3,1949.98,1960.96,call,2000,0.075,0.1,0.05,2327,10658
20140624,20140627,3,1949.98,1960.96,call,2025,0.025,0.05,0,58,8379
20140624,20140627,3,1949.98,1960.96,call,2025,0.025,0.05,0,58,8379
20140624,20140627,3,1949.98,1960.96,call,2050,0.025,0.05,0,13,13410
20140624,20140627,3,1949.98,1960.96,call,2050,0.025,0.05,0,13,13410
20140625,20140627,2,1959.53,1960.96,put,1850,0.125,0.15,0.1,3610,15296
20140625,20140627,2,1959.53,1960.96,put,1850,0.125,0.15,0.1,3610,15296
20140625,20140627,2,1959.53,1960.96,put,1875,0.175,0.2,0.15,1295,11113
20140625,20140627,2,1959.53,1960.96,put,1875,0.175,0.2,0.15,1295,11113
20140625,20140627,2,1959.53,1960.96,put,1890,0.2,0.25,0.15,354,11701
20140625,20140627,2,1959.53,1960.96,put,1890,0.2,0.25,0.15,354,11701
20140625,20140627,2,1959.53,1960.96,put,1900,0.25,0.3,0.2,1087,12694
20140625,20140627,2,1959.53,1960.96,put,1900,0.25,0.3,0.2,1087,12694
20140625,20140627,2,1959.53,1960.96,put,1910,0.3,0.35,0.25,1370,17590
20140625,20140627,2,1959.53,1960.96,put,1910,0.3,0.35,0.25,1370,17590
20140625,20140627,2,1959.53,1960.96,put,1915,0.35,0.4,0.3,1141,7339
20140625,20140627,2,1959.53,1960.96,put,1915,0.35,0.4,0.3,1141,7339
20140625,20140627,2,1959.53,1960.96,put,1920,0.4,0.45,0.35,2927,10834
20140625,20140627,2,1959.53,1960.96,put,1920,0.4,0.45,0.35,2927,10834
20140625,20140627,2,1959.53,1960.96,call,1925,32.45,33.4,31.5,17,6853
20140625,20140627,2,1959.53,1960.96,put,1925,0.475,0.55,0.4,6221,11175
20140625,20140627,2,1959.53,1960.96,call,1925,32.45,33.4,31.5,17,6853
20140625,20140627,2,1959.53,1960.96,put,1925,0.475,0.55,0.4,6221,11175
20140625,20140627,2,1959.53,1960.96,call,1930,27.65,28.5,26.8,146,6479
20140625,20140627,2,1959.53,1960.96,put,1930,0.6,0.65,0.55,2954,6521
20140625,20140627,2,1959.53,1960.96,call,1930,27.65,28.5,26.8,146,6479
20140625,20140627,2,1959.53,1960.96,put,1930,0.6,0.65,0.55,2954,6521
20140625,20140627,2,1959.53,1960.96,put,1935,0.825,0.9,0.75,2425,10018
20140625,20140627,2,1959.53,1960.96,put,1935,0.825,0.9,0.75,2425,10018
20140625,20140627,2,1959.53,1960.96,put,1940,1.175,1.25,1.1,3924,9351
20140625,20140627,2,1959.53,1960.96,put,1940,1.175,1.25,1.1,3924,9351
20140625,20140627,2,1959.53,1960.96,call,1945,13.75,14.4,13.1,350,6346
20140625,20140627,2,1959.53,1960.96,call,1945,13.75,14.4,13.1,350,6346
20140625,20140627,2,1959.53,1960.96,call,1950,9.75,10.2,9.3,4304,23568
20140625,20140627,2,1959.53,1960.96,put,1950,2.725,2.9,2.55,5407,22296
20140625,20140627,2,1959.53,1960.96,call,1950,9.75,10.2,9.3,4304,23568
20140625,20140627,2,1959.53,1960.96,put,1950,2.725,2.9,2.55,5407,22296
20140625,20140627,2,1959.53,1960.96,call,1955,6.35,6.6,6.1,2393,6833
20140625,20140627,2,1959.53,1960.96,call,1955,6.35,6.6,6.1,2393,6833
20140625,20140627,2,1959.53,1960.96,call,1960,3.65,3.9,3.4,3950,11125
20140625,20140627,2,1959.53,1960.96,put,1960,6.8,7,6.6,1152,5673
20140625,20140627,2,1959.53,1960.96,call,1960,3.65,3.9,3.4,3950,11125
20140625,20140627,2,1959.53,1960.96,put,1960,6.8,7,6.6,1152,5673
20140625,20140627,2,1959.53,1960.96,call,1965,1.8,1.85,1.75,3963,5165
20140625,20140627,2,1959.53,1960.96,call,1965,1.8,1.85,1.75,3963,5165
20140625,20140627,2,1959.53,1960.96,call,1970,0.875,0.95,0.8,4576,14484
20140625,20140627,2,1959.53,1960.96,call,1970,0.875,0.95,0.8,4576,14484
20140625,20140627,2,1959.53,1960.96,call,1975,0.425,0.5,0.35,3608,11421
20140625,20140627,2,1959.53,1960.96,call,1975,0.425,0.5,0.35,3608,11421
20140625,20140627,2,1959.53,1960.96,call,1980,0.2,0.25,0.15,3098,8542
20140625,20140627,2,1959.53,1960.96,call,1980,0.2,0.25,0.15,3098,8542
20140625,20140627,2,1959.53,1960.96,call,1985,0.15,0.2,0.1,1472,15990
20140625,20140627,2,1959.53,1960.96,call,1985,0.15,0.2,0.1,1472,15990
20140625,20140627,2,1959.53,1960.96,call,1990,0.1,0.15,0.05,2408,10570
20140625,20140627,2,1959.53,1960.96,call,1990,0.1,0.15,0.05,2408,10570
20140625,20140627,2,1959.53,1960.96,call,1995,0.075,0.1,0.05,1432,5281
20140625,20140627,2,1959.53,1960.96,call,1995,0.075,0.1,0.05,1432,5281
20140625,20140627,2,1959.53,1960.96,call,2000,0.075,0.1,0.05,605,11510
20140625,20140627,2,1959.53,1960.96,call,2000,0.075,0.1,0.05,605,11510
20140625,20140627,2,1959.53,1960.96,call,2025,0.025,0.05,0,110,8385
20140625,20140627,2,1959.53,1960.96,call,2025,0.025,0.05,0,110,8385
20140625,20140627,2,1959.53,1960.96,call,2050,0.025,0.05,0,0,13420
20140625,20140627,2,1959.53,1960.96,call,2050,0.025,0.05,0,0,13420
20140625,20140627,2,1959.53,1960.96,call,2075,0.025,0.05,0,0,6275
20140625,20140627,2,1959.53,1960.96,call,2075,0.025,0.05,0,0,6275
20140611,20140630,19,1943.89,1960.23,put,1825,1.125,1.35,0.9,120,16759
20140611,20140630,19,1943.89,1960.23,put,1825,1.125,1.35,0.9,120,16759
20140611,20140630,19,1943.89,1960.23,put,1850,1.65,1.9,1.4,5267,14126
20140611,20140630,19,1943.89,1960.23,put,1850,1.65,1.9,1.4,5267,14126
20140611,20140630,19,1943.89,1960.23,put,1875,2.725,2.95,2.5,12,6385
20140611,20140630,19,1943.89,1960.23,put,1875,2.725,2.95,2.5,12,6385
20140611,20140630,19,1943.89,1960.23,call,1900,48.3,49.3,47.3,0,7675
20140611,20140630,19,1943.89,1960.23,put,1900,4.9,5.3,4.5,5031,6296
20140611,20140630,19,1943.89,1960.23,call,1900,48.3,49.3,47.3,0,7675
20140611,20140630,19,1943.89,1960.23,put,1900,4.9,5.3,4.5,5031,6296
20140611,20140630,19,1943.89,1960.23,call,1925,27.95,28.8,27.1,87,7150
20140611,20140630,19,1943.89,1960.23,put,1925,9.45,10,8.9,1,7385
20140611,20140630,19,1943.89,1960.23,call,1925,27.95,28.8,27.1,87,7150
20140611,20140630,19,1943.89,1960.23,put,1925,9.45,10,8.9,1,7385
20140611,20140630,19,1943.89,1960.23,call,1930,24.3,25.1,23.5,20,5856
20140611,20140630,19,1943.89,1960.23,call,1930,24.3,25.1,23.5,20,5856
20140611,20140630,19,1943.89,1960.23,call,1950,12.05,12.6,11.5,379,27763
20140611,20140630,19,1943.89,1960.23,call,1950,12.05,12.6,11.5,379,27763
20140611,20140630,19,1943.89,1960.23,call,1960,7.65,8,7.3,6,7151
20140611,20140630,19,1943.89,1960.23,call,1960,7.65,8,7.3,6,7151
20140611,20140630,19,1943.89,1960.23,call,1975,3.4,3.7,3.1,397,13169
20140611,20140630,19,1943.89,1960.23,call,1975,3.4,3.7,3.1,397,13169
20140611,20140630,19,1943.89,1960.23,call,2000,0.675,0.75,0.6,638,18618
20140611,20140630,19,1943.89,1960.23,call,2000,0.675,0.75,0.6,638,18618
20140612,20140630,18,1930.11,1960.23,put,1825,1.725,1.95,1.5,50,16879
20140612,20140630,18,1930.11,1960.23,put,1825,1.725,1.95,1.5,50,16879
20140612,20140630,18,1930.11,1960.23,put,1850,2.675,3,2.35,86,16185
20140612,20140630,18,1930.11,1960.23,put,1850,2.675,3,2.35,86,16185
20140612,20140630,18,1930.11,1960.23,put,1875,4.4,4.8,4,14,6381
20140612,20140630,18,1930.11,1960.23,put,1875,4.4,4.8,4,14,6381
20140612,20140630,18,1930.11,1960.23,call,1900,37.9,38.9,36.9,0,7675
20140612,20140630,18,1930.11,1960.23,put,1900,7.75,8.2,7.3,2387,11248
20140612,20140630,18,1930.11,1960.23,call,1900,37.9,38.9,36.9,0,7675
20140612,20140630,18,1930.11,1960.23,put,1900,7.75,8.2,7.3,2387,11248
20140612,20140630,18,1930.11,1960.23,call,1925,19.6,20.3,18.9,2,7075
20140612,20140630,18,1930.11,1960.23,put,1925,14.6,15.3,13.9,2252,7384
20140612,20140630,18,1930.11,1960.23,call,1925,19.6,20.3,18.9,2,7075
20140612,20140630,18,1930.11,1960.23,put,1925,14.6,15.3,13.9,2252,7384
20140612,20140630,18,1930.11,1960.23,call,1930,16.55,17.2,15.9,1161,5856
20140612,20140630,18,1930.11,1960.23,call,1930,16.55,17.2,15.9,1161,5856
20140612,20140630,18,1930.11,1960.23,call,1950,7.05,7.5,6.6,108,27782
20140612,20140630,18,1930.11,1960.23,call,1950,7.05,7.5,6.6,108,27782
20140612,20140630,18,1930.11,1960.23,call,1960,4.05,4.4,3.7,2663,7151
20140612,20140630,18,1930.11,1960.23,call,1960,4.05,4.4,3.7,2663,7151
20140612,20140630,18,1930.11,1960.23,call,1975,1.6,1.85,1.35,119,13311
20140612,20140630,18,1930.11,1960.23,call,1975,1.6,1.85,1.35,119,13311
20140612,20140630,18,1930.11,1960.23,call,2000,0.4,0.5,0.3,5,18371
20140612,20140630,18,1930.11,1960.23,call,2000,0.4,0.5,0.3,5,18371
20140613,20140630,17,1936.1,1960.23,put,1825,1.6,2.05,1.15,30,16880
20140613,20140630,17,1936.1,1960.23,put,1825,1.6,2.05,1.15,30,16880
20140613,20140630,17,1936.1,1960.23,put,1850,2.3,2.75,1.85,204,16260
20140613,20140630,17,1936.1,1960.23,put,1850,2.3,2.75,1.85,204,16260
20140613,20140630,17,1936.1,1960.23,put,1875,3.6,4.1,3.1,1408,6389
20140613,20140630,17,1936.1,1960.23,put,1875,3.6,4.1,3.1,1408,6389
20140613,20140630,17,1936.1,1960.23,call,1900,40.45,41.8,39.1,3,7652
20140613,20140630,17,1936.1,1960.23,put,1900,6.4,7,5.8,570,13256
20140613,20140630,17,1936.1,1960.23,call,1900,40.45,41.8,39.1,3,7652
20140613,20140630,17,1936.1,1960.23,put,1900,6.4,7,5.8,570,13256
20140613,20140630,17,1936.1,1960.23,call,1925,21.15,22.2,20.1,2,7064
20140613,20140630,17,1936.1,1960.23,put,1925,12.1,12.9,11.3,260,8953
20140613,20140630,17,1936.1,1960.23,call,1925,21.15,22.2,20.1,2,7064
20140613,20140630,17,1936.1,1960.23,put,1925,12.1,12.9,11.3,260,8953
20140613,20140630,17,1936.1,1960.23,call,1930,17.7,18.7,16.7,5,5343
20140613,20140630,17,1936.1,1960.23,call,1930,17.7,18.7,16.7,5,5343
20140613,20140630,17,1936.1,1960.23,call,1950,7.45,8.2,6.7,4,27754
20140613,20140630,17,1936.1,1960.23,call,1950,7.45,8.2,6.7,4,27754
20140613,20140630,17,1936.1,1960.23,call,1960,4.1,4.7,3.5,4,9261
20140613,20140630,17,1936.1,1960.23,call,1960,4.1,4.7,3.5,4,9261
20140613,20140630,17,1936.1,1960.23,call,1975,1.375,1.85,0.9,17,13189
20140613,20140630,17,1936.1,1960.23,call,1975,1.375,1.85,0.9,17,13189
20140613,20140630,17,1936.1,1960.23,call,2000,0.4,0.7,0.1,19,18352
20140613,20140630,17,1936.1,1960.23,call,2000,0.4,0.7,0.1,19,18352
20140616,20140630,14,1937.78,1960.23,put,1825,1.375,1.5,1.25,0,16880
20140616,20140630,14,1937.78,1960.23,put,1825,1.375,1.5,1.25,0,16880
20140616,20140630,14,1937.78,1960.23,put,1850,1.95,2.05,1.85,200,16460
20140616,20140630,14,1937.78,1960.23,put,1850,1.95,2.05,1.85,200,16460
20140616,20140630,14,1937.78,1960.23,put,1875,3.15,3.3,3,0,6792
20140616,20140630,14,1937.78,1960.23,put,1875,3.15,3.3,3,0,6792
20140616,20140630,14,1937.78,1960.23,call,1900,41.55,42.2,40.9,0,7654
20140616,20140630,14,1937.78,1960.23,put,1900,5.7,5.9,5.5,6,13616
20140616,20140630,14,1937.78,1960.23,call,1900,41.55,42.2,40.9,0,7654
20140616,20140630,14,1937.78,1960.23,put,1900,5.7,5.9,5.5,6,13616
20140616,20140630,14,1937.78,1960.23,call,1925,21.75,22.2,21.3,1504,7062
20140616,20140630,14,1937.78,1960.23,put,1925,10.85,11.1,10.6,1500,8953
20140616,20140630,14,1937.78,1960.23,call,1925,21.75,22.2,21.3,1504,7062
20140616,20140630,14,1937.78,1960.23,put,1925,10.85,11.1,10.6,1500,8953
20140616,20140630,14,1937.78,1960.23,call,1930,18.4,18.8,18,6,5340
20140616,20140630,14,1937.78,1960.23,call,1930,18.4,18.8,18,6,5340
20140616,20140630,14,1937.78,1960.23,call,1950,7.6,7.8,7.4,132,27828
20140616,20140630,14,1937.78,1960.23,call,1950,7.6,7.8,7.4,132,27828
20140616,20140630,14,1937.78,1960.23,call,1960,4.15,4.3,4,72,9262
20140616,20140630,14,1937.78,1960.23,call,1960,4.15,4.3,4,72,9262
20140616,20140630,14,1937.78,1960.23,call,1975,1.45,1.55,1.35,23,13196
20140616,20140630,14,1937.78,1960.23,call,1975,1.45,1.55,1.35,23,13196
20140616,20140630,14,1937.78,1960.23,call,2000,0.3,0.4,0.2,11,18359
20140616,20140630,14,1937.78,1960.23,call,2000,0.3,0.4,0.2,11,18359
20140617,20140630,13,1941.99,1960.23,put,1825,1.325,1.45,1.2,30,16880
20140617,20140630,13,1941.99,1960.23,put,1825,1.325,1.45,1.2,30,16880
20140617,20140630,13,1941.99,1960.23,put,1850,1.8,1.95,1.65,36,16471
20140617,20140630,13,1941.99,1960.23,put,1850,1.8,1.95,1.65,36,16471
20140617,20140630,13,1941.99,1960.23,put,1875,2.675,2.8,2.55,2220,6792
20140617,20140630,13,1941.99,1960.23,put,1875,2.675,2.8,2.55,2220,6792
20140617,20140630,13,1941.99,1960.23,call,1900,45.5,46.2,44.8,0,7654
20140617,20140630,13,1941.99,1960.23,put,1900,4.6,4.8,4.4,738,13716
20140617,20140630,13,1941.99,1960.23,call,1900,45.5,46.2,44.8,0,7654
20140617,20140630,13,1941.99,1960.23,put,1900,4.6,4.8,4.4,738,13716
20140617,20140630,13,1941.99,1960.23,call,1925,24.85,25.3,24.4,105,7617
20140617,20140630,13,1941.99,1960.23,put,1925,8.95,9.2,8.7,3002,10032
20140617,20140630,13,1941.99,1960.23,call,1925,24.85,25.3,24.4,105,7617
20140617,20140630,13,1941.99,1960.23,put,1925,8.95,9.2,8.7,3002,10032
20140617,20140630,13,1941.99,1960.23,call,1930,21.2,21.6,20.8,13,5344
20140617,20140630,13,1941.99,1960.23,call,1930,21.2,21.6,20.8,13,5344
20140617,20140630,13,1941.99,1960.23,call,1950,9.25,9.5,9,1823,27724
20140617,20140630,13,1941.99,1960.23,call,1950,9.25,9.5,9,1823,27724
20140617,20140630,13,1941.99,1960.23,call,1960,5.3,5.5,5.1,22,9214
20140617,20140630,13,1941.99,1960.23,call,1960,5.3,5.5,5.1,22,9214
20140617,20140630,13,1941.99,1960.23,call,1975,1.875,2,1.75,2850,13198
20140617,20140630,13,1941.99,1960.23,call,1975,1.875,2,1.75,2850,13198
20140617,20140630,13,1941.99,1960.23,call,2000,0.275,0.35,0.2,104,18348
20140617,20140630,13,1941.99,1960.23,call,2000,0.275,0.35,0.2,104,18348
20140618,20140630,12,1956.98,1960.23,put,1850,0.875,1,0.75,1527,16487
20140618,20140630,12,1956.98,1960.23,put,1850,0.875,1,0.75,1527,16487
20140618,20140630,12,1956.98,1960.23,put,1875,1.05,1.15,0.95,384,7967
20140618,20140630,12,1956.98,1960.23,put,1875,1.05,1.15,0.95,384,7967
20140618,20140630,12,1956.98,1960.23,call,1900,58.1,59,57.2,10,7654
20140618,20140630,12,1956.98,1960.23,put,1900,1.775,1.9,1.65,6417,13791
20140618,20140630,12,1956.98,1960.23,call,1900,58.1,59,57.2,10,7654
20140618,20140630,12,1956.98,1960.23,put,1900,1.775,1.9,1.65,6417,13791
20140618,20140630,12,1956.98,1960.23,call,1925,34.9,35.6,34.2,21,7593
20140618,20140630,12,1956.98,1960.23,put,1925,3.55,3.7,3.4,548,12710
20140618,20140630,12,1956.98,1960.23,call,1925,34.9,35.6,34.2,21,7593
20140618,20140630,12,1956.98,1960.23,put,1925,3.55,3.7,3.4,548,12710
20140618,20140630,12,1956.98,1960.23,call,1930,30.55,31.2,29.9,25,5341
20140618,20140630,12,1956.98,1960.23,call,1930,30.55,31.2,29.9,25,5341
20140618,20140630,12,1956.98,1960.23,call,1950,15.15,15.5,14.8,15355,28366
20140618,20140630,12,1956.98,1960.23,call,1950,15.15,15.5,14.8,15355,28366
20140618,20140630,12,1956.98,1960.23,call,1960,9.25,9.5,9,132,9204
20140618,20140630,12,1956.98,1960.23,call,1960,9.25,9.5,9,132,9204
20140618,20140630,12,1956.98,1960.23,call,1975,3.45,3.6,3.3,2026,14989
20140618,20140630,12,1956.98,1960.23,call,1975,3.45,3.6,3.3,2026,14989
20140618,20140630,12,1956.98,1960.23,call,2000,0.6,0.7,0.5,816,18445
20140618,20140630,12,1956.98,1960.23,call,2000,0.6,0.7,0.5,816,18445
20140619,20140630,11,1959.48,1960.23,put,1850,0.725,0.8,0.65,2619,16020
20140619,20140630,11,1959.48,1960.23,put,1850,0.725,0.8,0.65,2619,16020
20140619,20140630,11,1959.48,1960.23,put,1875,0.925,1.05,0.8,501,7707
20140619,20140630,11,1959.48,1960.23,put,1875,0.925,1.05,0.8,501,7707
20140619,20140630,11,1959.48,1960.23,call,1900,59,59.9,58.1,0,7654
20140619,20140630,11,1959.48,1960.23,put,1900,1.45,1.55,1.35,2661,15756
20140619,20140630,11,1959.48,1960.23,call,1900,59,59.9,58.1,0,7654
20140619,20140630,11,1959.48,1960.23,put,1900,1.45,1.55,1.35,2661,15756
20140619,20140630,11,1959.48,1960.23,call,1925,35.4,36.1,34.7,203,7592
20140619,20140630,11,1959.48,1960.23,put,1925,2.825,2.95,2.7,3971,12754
20140619,20140630,11,1959.48,1960.23,call,1925,35.4,36.1,34.7,203,7592
20140619,20140630,11,1959.48,1960.23,put,1925,2.825,2.95,2.7,3971,12754
20140619,20140630,11,1959.48,1960.23,call,1930,30.95,31.6,30.3,1,5338
20140619,20140630,11,1959.48,1960.23,call,1930,30.95,31.6,30.3,1,5338
20140619,20140630,11,1959.48,1960.23,call,1950,14.9,15.3,14.5,3015,33374
20140619,20140630,11,1959.48,1960.23,put,1950,7.35,7.6,7.1,3905,9830
20140619,20140630,11,1959.48,1960.23,call,1950,14.9,15.3,14.5,3015,33374
20140619,20140630,11,1959.48,1960.23,put,1950,7.35,7.6,7.1,3905,9830
20140619,20140630,11,1959.48,1960.23,call,1960,8.75,9,8.5,327,9258
20140619,20140630,11,1959.48,1960.23,call,1960,8.75,9,8.5,327,9258
20140619,20140630,11,1959.48,1960.23,call,1975,2.9,3,2.8,2038,16648
20140619,20140630,11,1959.48,1960.23,call,1975,2.9,3,2.8,2038,16648
20140619,20140630,11,1959.48,1960.23,call,1980,1.875,2,1.75,33,5522
20140619,20140630,11,1959.48,1960.23,call,1980,1.875,2,1.75,33,5522
20140619,20140630,11,1959.48,1960.23,call,2000,0.4,0.5,0.3,348,18458
20140619,20140630,11,1959.48,1960.23,call,2000,0.4,0.5,0.3,348,18458
20140620,20140630,10,1962.87,1960.23,put,1850,0.7,0.8,0.6,700,16563
20140620,20140630,10,1962.87,1960.23,put,1850,0.7,0.8,0.6,700,16563
20140620,20140630,10,1962.87,1960.23,put,1875,1.025,1.1,0.95,212,8208
20140620,20140630,10,1962.87,1960.23,put,1875,1.025,1.1,0.95,212,8208
20140620,20140630,10,1962.87,1960.23,call,1900,61.6,62.4,60.8,0,7654
20140620,20140630,10,1962.87,1960.23,put,1900,1.325,1.5,1.15,5032,14090
20140620,20140630,10,1962.87,1960.23,call,1900,61.6,62.4,60.8,0,7654
20140620,20140630,10,1962.87,1960.23,put,1900,1.325,1.5,1.15,5032,14090
20140620,20140630,10,1962.87,1960.23,put,1905,1.375,1.5,1.25,24,6269
20140620,20140630,10,1962.87,1960.23,put,1905,1.375,1.5,1.25,24,6269
20140620,20140630,10,1962.87,1960.23,call,1925,37.65,38.3,37,400,7572
20140620,20140630,10,1962.87,1960.23,put,1925,2.3,2.4,2.2,6149,15194
20140620,20140630,10,1962.87,1960.23,call,1925,37.65,38.3,37,400,7572
20140620,20140630,10,1962.87,1960.23,put,1925,2.3,2.4,2.2,6149,15194
20140620,20140630,10,1962.87,1960.23,call,1930,33,33.7,32.3,1,5337
20140620,20140630,10,1962.87,1960.23,call,1930,33,33.7,32.3,1,5337
20140620,20140630,10,1962.87,1960.23,call,1950,16.05,16.4,15.7,13820,34921
20140620,20140630,10,1962.87,1960.23,put,1950,5.75,5.9,5.6,6125,11128
20140620,20140630,10,1962.87,1960.23,call,1950,16.05,16.4,15.7,13820,34921
20140620,20140630,10,1962.87,1960.23,put,1950,5.75,5.9,5.6,6125,11128
20140620,20140630,10,1962.87,1960.23,call,1960,9.6,9.7,9.5,2691,9160
20140620,20140630,10,1962.87,1960.23,call,1960,9.6,9.7,9.5,2691,9160
20140620,20140630,10,1962.87,1960.23,call,1975,2.975,3.1,2.85,4842,18185
20140620,20140630,10,1962.87,1960.23,call,1975,2.975,3.1,2.85,4842,18185
20140620,20140630,10,1962.87,1960.23,call,1980,1.85,1.95,1.75,526,5547
20140620,20140630,10,1962.87,1960.23,call,1980,1.85,1.95,1.75,526,5547
20140620,20140630,10,1962.87,1960.23,call,2000,0.375,0.45,0.3,5605,18444
20140620,20140630,10,1962.87,1960.23,call,2000,0.375,0.45,0.3,5605,18444
20140623,20140630,7,1962.61,1960.23,put,1850,0.475,0.55,0.4,2739,17207
20140623,20140630,7,1962.61,1960.23,put,1850,0.475,0.55,0.4,2739,17207
20140623,20140630,7,1962.61,1960.23,put,1875,0.625,0.75,0.5,2118,8387
20140623,20140630,7,1962.61,1960.23,put,1875,0.625,0.75,0.5,2118,8387
20140623,20140630,7,1962.61,1960.23,call,1900,61.15,62.1,60.2,101,7654
20140623,20140630,7,1962.61,1960.23,put,1900,0.8,0.9,0.7,1690,15331
20140623,20140630,7,1962.61,1960.23,call,1900,61.15,62.1,60.2,101,7654
20140623,20140630,7,1962.61,1960.23,put,1900,0.8,0.9,0.7,1690,15331
20140623,20140630,7,1962.61,1960.23,put,1905,0.925,1.05,0.8,6,6273
20140623,20140630,7,1962.61,1960.23,put,1905,0.925,1.05,0.8,6,6273
20140623,20140630,7,1962.61,1960.23,call,1925,36.8,37.6,36,304,7472
20140623,20140630,7,1962.61,1960.23,put,1925,1.5,1.6,1.4,5154,19391
20140623,20140630,7,1962.61,1960.23,call,1925,36.8,37.6,36,304,7472
20140623,20140630,7,1962.61,1960.23,put,1925,1.5,1.6,1.4,5154,19391
20140623,20140630,7,1962.61,1960.23,call,1930,32.1,32.9,31.3,102,5336
20140623,20140630,7,1962.61,1960.23,put,1930,1.8,1.9,1.7,1251,5309
20140623,20140630,7,1962.61,1960.23,call,1930,32.1,32.9,31.3,102,5336
20140623,20140630,7,1962.61,1960.23,put,1930,1.8,1.9,1.7,1251,5309
20140623,20140630,7,1962.61,1960.23,call,1950,14.9,15.3,14.5,282,35190
20140623,20140630,7,1962.61,1960.23,put,1950,4.55,4.7,4.4,1516,13595
20140623,20140630,7,1962.61,1960.23,call,1950,14.9,15.3,14.5,282,35190
20140623,20140630,7,1962.61,1960.23,put,1950,4.55,4.7,4.4,1516,13595
20140623,20140630,7,1962.61,1960.23,call,1960,8.15,8.4,7.9,1585,8939
20140623,20140630,7,1962.61,1960.23,call,1960,8.15,8.4,7.9,1585,8939
20140623,20140630,7,1962.61,1960.23,call,1975,2.2,2.3,2.1,3477,17841
20140623,20140630,7,1962.61,1960.23,call,1975,2.2,2.3,2.1,3477,17841
20140623,20140630,7,1962.61,1960.23,call,1980,1.3,1.4,1.2,2998,5637
20140623,20140630,7,1962.61,1960.23,call,1980,1.3,1.4,1.2,2998,5637
20140623,20140630,7,1962.61,1960.23,call,2000,0.15,0.2,0.1,461,22212
20140623,20140630,7,1962.61,1960.23,call,2000,0.15,0.2,0.1,461,22212
20140624,20140630,6,1949.98,1960.23,put,1835,0.4,0.5,0.3,10,6444
20140624,20140630,6,1949.98,1960.23,put,1835,0.4,0.5,0.3,10,6444
20140624,20140630,6,1949.98,1960.23,put,1850,0.55,0.65,0.45,522,18810
20140624,20140630,6,1949.98,1960.23,put,1850,0.55,0.65,0.45,522,18810
20140624,20140630,6,1949.98,1960.23,put,1875,0.75,0.85,0.65,2552,8505
20140624,20140630,6,1949.98,1960.23,put,1875,0.75,0.85,0.65,2552,8505
20140624,20140630,6,1949.98,1960.23,call,1900,51.85,52.7,51,4,7654
20140624,20140630,6,1949.98,1960.23,put,1900,1.25,1.35,1.15,1578,15610
20140624,20140630,6,1949.98,1960.23,call,1900,51.85,52.7,51,4,7654
20140624,20140630,6,1949.98,1960.23,put,1900,1.25,1.35,1.15,1578,15610
20140624,20140630,6,1949.98,1960.23,put,1905,1.425,1.55,1.3,263,6273
20140624,20140630,6,1949.98,1960.23,put,1905,1.425,1.55,1.3,263,6273
20140624,20140630,6,1949.98,1960.23,put,1915,1.95,2.05,1.85,3075,6080
20140624,20140630,6,1949.98,1960.23,put,1915,1.95,2.05,1.85,3075,6080
20140624,20140630,6,1949.98,1960.23,call,1925,28.5,29.2,27.8,67,7572
20140624,20140630,6,1949.98,1960.23,put,1925,2.875,3,2.75,5528,18883
20140624,20140630,6,1949.98,1960.23,call,1925,28.5,29.2,27.8,67,7572
20140624,20140630,6,1949.98,1960.23,put,1925,2.875,3,2.75,5528,18883
20140624,20140630,6,1949.98,1960.23,call,1930,24.1,24.7,23.5,49,5336
20140624,20140630,6,1949.98,1960.23,put,1930,3.45,3.6,3.3,2547,6243
20140624,20140630,6,1949.98,1960.23,call,1930,24.1,24.7,23.5,49,5336
20140624,20140630,6,1949.98,1960.23,put,1930,3.45,3.6,3.3,2547,6243
20140624,20140630,6,1949.98,1960.23,call,1950,9.45,9.7,9.2,3612,35331
20140624,20140630,6,1949.98,1960.23,put,1950,8.8,9.1,8.5,3368,14187
20140624,20140630,6,1949.98,1960.23,call,1950,9.45,9.7,9.2,3612,35331
20140624,20140630,6,1949.98,1960.23,put,1950,8.8,9.1,8.5,3368,14187
20140624,20140630,6,1949.98,1960.23,call,1960,4.6,4.8,4.4,941,9273
20140624,20140630,6,1949.98,1960.23,call,1960,4.6,4.8,4.4,941,9273
20140624,20140630,6,1949.98,1960.23,call,1975,1.1,1.2,1,9168,18926
20140624,20140630,6,1949.98,1960.23,call,1975,1.1,1.2,1,9168,18926
20140624,20140630,6,1949.98,1960.23,call,1985,0.4,0.5,0.3,3755,6125
20140624,20140630,6,1949.98,1960.23,call,1985,0.4,0.5,0.3,3755,6125
20140624,20140630,6,1949.98,1960.23,call,2000,0.075,0.15,0,3260,21013
20140624,20140630,6,1949.98,1960.23,call,2000,0.075,0.15,0,3260,21013
20140625,20140630,5,1959.53,1960.23,put,1850,0.275,0.35,0.2,116,18550
20140625,20140630,5,1959.53,1960.23,put,1850,0.275,0.35,0.2,116,18550
20140625,20140630,5,1959.53,1960.23,put,1875,0.4,0.5,0.3,5,9656
20140625,20140630,5,1959.53,1960.23,put,1875,0.4,0.5,0.3,5,9656
20140625,20140630,5,1959.53,1960.23,call,1900,57.55,58.5,56.6,0,7650
20140625,20140630,5,1959.53,1960.23,put,1900,0.625,0.75,0.5,21247,15126
20140625,20140630,5,1959.53,1960.23,call,1900,57.55,58.5,56.6,0,7650
20140625,20140630,5,1959.53,1960.23,put,1900,0.625,0.75,0.5,21247,15126
20140625,20140630,5,1959.53,1960.23,put,1905,0.65,0.75,0.55,5,6203
20140625,20140630,5,1959.53,1960.23,put,1905,0.65,0.75,0.55,5,6203
20140625,20140630,5,1959.53,1960.23,put,1915,0.825,0.95,0.7,145,5143
20140625,20140630,5,1959.53,1960.23,put,1915,0.825,0.95,0.7,145,5143
20140625,20140630,5,1959.53,1960.23,call,1925,33.05,33.9,32.2,49,7614
20140625,20140630,5,1959.53,1960.23,put,1925,1.125,1.25,1,677,19970
20140625,20140630,5,1959.53,1960.23,call,1925,33.05,33.9,32.2,49,7614
20140625,20140630,5,1959.53,1960.23,put,1925,1.125,1.25,1,677,19970
20140625,20140630,5,1959.53,1960.23,call,1930,28.45,29.2,27.7,22,5336
20140625,20140630,5,1959.53,1960.23,put,1930,1.45,1.5,1.4,663,7151
20140625,20140630,5,1959.53,1960.23,call,1930,28.45,29.2,27.7,22,5336
20140625,20140630,5,1959.53,1960.23,put,1930,1.45,1.5,1.4,663,7151
20140625,20140630,5,1959.53,1960.23,call,1950,11.6,12,11.2,3793,37855
20140625,20140630,5,1959.53,1960.23,put,1950,4.65,4.8,4.5,3865,14513
20140625,20140630,5,1959.53,1960.23,call,1950,11.6,12,11.2,3793,37855
20140625,20140630,5,1959.53,1960.23,put,1950,4.65,4.8,4.5,3865,14513
20140625,20140630,5,1959.53,1960.23,call,1960,5.3,5.5,5.1,391,9446
20140625,20140630,5,1959.53,1960.23,call,1960,5.3,5.5,5.1,391,9446
20140625,20140630,5,1959.53,1960.23,call,1975,0.95,1.05,0.85,465,19711
20140625,20140630,5,1959.53,1960.23,call,1975,0.95,1.05,0.85,465,19711
20140625,20140630,5,1959.53,1960.23,call,1985,0.275,0.35,0.2,63,5487
20140625,20140630,5,1959.53,1960.23,call,1985,0.275,0.35,0.2,63,5487
20140625,20140630,5,1959.53,1960.23,call,2000,0.125,0.15,0.1,103,23428
20140625,20140630,5,1959.53,1960.23,call,2000,0.125,0.15,0.1,103,23428
20140626,20140630,4,1957.22,1960.23,put,1850,0.2,0.25,0.15,88,18630
20140626,20140630,4,1957.22,1960.23,put,1850,0.2,0.25,0.15,88,18630
20140626,20140630,4,1957.22,1960.23,put,1875,0.35,0.45,0.25,7556,9661
20140626,20140630,4,1957.22,1960.23,put,1875,0.35,0.45,0.25,7556,9661
20140626,20140630,4,1957.22,1960.23,put,1880,0.35,0.45,0.25,1070,10938
20140626,20140630,4,1957.22,1960.23,put,1880,0.35,0.45,0.25,1070,10938
20140626,20140630,4,1957.22,1960.23,call,1900,56.9,57.9,55.9,4,7650
20140626,20140630,4,1957.22,1960.23,put,1900,0.425,0.55,0.3,1254,31422
20140626,20140630,4,1957.22,1960.23,call,1900,56.9,57.9,55.9,4,7650
20140626,20140630,4,1957.22,1960.23,put,1900,0.425,0.55,0.3,1254,31422
20140626,20140630,4,1957.22,1960.23,put,1905,0.45,0.55,0.35,450,6208
20140626,20140630,4,1957.22,1960.23,put,1905,0.45,0.55,0.35,450,6208
20140626,20140630,4,1957.22,1960.23,put,1915,0.55,0.65,0.45,174,5238
20140626,20140630,4,1957.22,1960.23,put,1915,0.55,0.65,0.45,174,5238
20140626,20140630,4,1957.22,1960.23,put,1920,0.575,0.65,0.5,209,13124
20140626,20140630,4,1957.22,1960.23,put,1920,0.575,0.65,0.5,209,13124
20140626,20140630,4,1957.22,1960.23,call,1925,32.25,33.1,31.4,16,7594
20140626,20140630,4,1957.22,1960.23,put,1925,0.775,0.9,0.65,2729,19730
20140626,20140630,4,1957.22,1960.23,call,1925,32.25,33.1,31.4,16,7594
20140626,20140630,4,1957.22,1960.23,put,1925,0.775,0.9,0.65,2729,19730
20140626,20140630,4,1957.22,1960.23,call,1930,27.45,28.3,26.6,10,5338
20140626,20140630,4,1957.22,1960.23,put,1930,1,1.1,0.9,2147,7600
20140626,20140630,4,1957.22,1960.23,call,1930,27.45,28.3,26.6,10,5338
20140626,20140630,4,1957.22,1960.23,put,1930,1,1.1,0.9,2147,7600
20140626,20140630,4,1957.22,1960.23,put,1940,1.9,2,1.8,554,5823
20140626,20140630,4,1957.22,1960.23,put,1940,1.9,2,1.8,554,5823
20140626,20140630,4,1957.22,1960.23,call,1950,10.25,10.6,9.9,2399,36304
20140626,20140630,4,1957.22,1960.23,put,1950,3.85,4,3.7,8200,16046
20140626,20140630,4,1957.22,1960.23,call,1950,10.25,10.6,9.9,2399,36304
20140626,20140630,4,1957.22,1960.23,put,1950,3.85,4,3.7,8200,16046
20140626,20140630,4,1957.22,1960.23,call,1960,4.25,4.4,4.1,1009,9414
20140626,20140630,4,1957.22,1960.23,call,1960,4.25,4.4,4.1,1009,9414
20140626,20140630,4,1957.22,1960.23,call,1975,0.55,0.65,0.45,138,16259
20140626,20140630,4,1957.22,1960.23,call,1975,0.55,0.65,0.45,138,16259
20140626,20140630,4,1957.22,1960.23,call,1985,0.15,0.2,0.1,323,5458
20140626,20140630,4,1957.22,1960.23,call,1985,0.15,0.2,0.1,323,5458
20140626,20140630,4,1957.22,1960.23,call,2000,0.075,0.1,0.05,607,20927
20140626,20140630,4,1957.22,1960.23,call,2000,0.075,0.1,0.05,607,20927
20140627,20140630,3,1960.96,1960.23,put,1850,0.075,0.1,0.05,3785,18710
20140627,20140630,3,1960.96,1960.23,put,1850,0.075,0.1,0.05,3785,18710
20140627,20140630,3,1960.96,1960.23,put,1875,0.15,0.2,0.1,895,14586
20140627,20140630,3,1960.96,1960.23,put,1875,0.15,0.2,0.1,895,14586
20140627,20140630,3,1960.96,1960.23,put,1880,0.15,0.2,0.1,510,11864
20140627,20140630,3,1960.96,1960.23,put,1880,0.15,0.2,0.1,510,11864
20140627,20140630,3,1960.96,1960.23,call,1900,60.3,61.3,59.3,112,7646
20140627,20140630,3,1960.96,1960.23,put,1900,0.175,0.25,0.1,5425,31706
20140627,20140630,3,1960.96,1960.23,call,1900,60.3,61.3,59.3,112,7646
20140627,20140630,3,1960.96,1960.23,put,1900,0.175,0.25,0.1,5425,31706
20140627,20140630,3,1960.96,1960.23,put,1905,0.2,0.3,0.1,18,6539
20140627,20140630,3,1960.96,1960.23,put,1905,0.2,0.3,0.1,18,6539
20140627,20140630,3,1960.96,1960.23,put,1915,0.25,0.35,0.15,1005,5301
20140627,20140630,3,1960.96,1960.23,put,1915,0.25,0.35,0.15,1005,5301
20140627,20140630,3,1960.96,1960.23,put,1920,0.3,0.4,0.2,1043,13101
20140627,20140630,3,1960.96,1960.23,put,1920,0.3,0.4,0.2,1043,13101
20140627,20140630,3,1960.96,1960.23,call,1925,35.4,36.3,34.5,448,7598
20140627,20140630,3,1960.96,1960.23,put,1925,0.3,0.4,0.2,6656,19672
20140627,20140630,3,1960.96,1960.23,call,1925,35.4,36.3,34.5,448,7598
20140627,20140630,3,1960.96,1960.23,put,1925,0.3,0.4,0.2,6656,19672
20140627,20140630,3,1960.96,1960.23,call,1930,30.45,31.4,29.5,7,5328
20140627,20140630,3,1960.96,1960.23,put,1930,0.375,0.5,0.25,2456,7457
20140627,20140630,3,1960.96,1960.23,call,1930,30.45,31.4,29.5,7,5328
20140627,20140630,3,1960.96,1960.23,put,1930,0.375,0.5,0.25,2456,7457
20140627,20140630,3,1960.96,1960.23,put,1940,0.55,0.65,0.45,3903,6189
20140627,20140630,3,1960.96,1960.23,put,1940,0.55,0.65,0.45,3903,6189
20140627,20140630,3,1960.96,1960.23,call,1950,11.5,12.1,10.9,2548,35419
20140627,20140630,3,1960.96,1960.23,put,1950,1.65,1.8,1.5,14374,17585
20140627,20140630,3,1960.96,1960.23,call,1950,11.5,12.1,10.9,2548,35419
20140627,20140630,3,1960.96,1960.23,put,1950,1.65,1.8,1.5,14374,17585
20140627,20140630,3,1960.96,1960.23,call,1960,4.2,4.4,4,4764,9808
20140627,20140630,3,1960.96,1960.23,call,1960,4.2,4.4,4,4764,9808
20140627,20140630,3,1960.96,1960.23,call,1975,0.2,0.25,0.15,4235,16254
20140627,20140630,3,1960.96,1960.23,call,1975,0.2,0.25,0.15,4235,16254
20140627,20140630,3,1960.96,1960.23,call,1980,0.125,0.15,0.1,884,5118
20140627,20140630,3,1960.96,1960.23,call,1980,0.125,0.15,0.1,884,5118
20140627,20140630,3,1960.96,1960.23,call,1985,0.075,0.1,0.05,396,5776
20140627,20140630,3,1960.96,1960.23,call,1985,0.075,0.1,0.05,396,5776
20140627,20140630,3,1960.96,1960.23,call,2000,0.025,0.05,0,1702,21126
20140627,20140630,3,1960.96,1960.23,call,2000,0.025,0.05,0,1702,21126
20140616,20140703,17,1937.78,1985.44,put,1850,2.825,2.95,2.7,3437,11676
20140616,20140703,17,1937.78,1985.44,put,1850,2.825,2.95,2.7,3437,11676
20140616,20140703,17,1937.78,1985.44,put,1890,5.95,6.1,5.8,726,5697
20140616,20140703,17,1937.78,1985.44,put,1890,5.95,6.1,5.8,726,5697
20140616,20140703,17,1937.78,1985.44,put,1900,7.4,7.6,7.2,1816,9463
20140616,20140703,17,1937.78,1985.44,put,1900,7.4,7.6,7.2,1816,9463
20140616,20140703,17,1937.78,1985.44,call,1930,20.3,20.6,20,28,7146
20140616,20140703,17,1937.78,1985.44,call,1930,20.3,20.6,20,28,7146
20140616,20140703,17,1937.78,1985.44,call,1950,9.4,9.6,9.2,1125,7012
20140616,20140703,17,1937.78,1985.44,put,1950,23.75,24.2,23.3,441,5175
20140616,20140703,17,1937.78,1985.44,call,1950,9.4,9.6,9.2,1125,7012
20140616,20140703,17,1937.78,1985.44,put,1950,23.75,24.2,23.3,441,5175
20140616,20140703,17,1937.78,1985.44,call,1965,4.25,4.4,4.1,518,8814
20140616,20140703,17,1937.78,1985.44,call,1965,4.25,4.4,4.1,518,8814
20140616,20140703,17,1937.78,1985.44,call,1970,3.15,3.3,3,148,7090
20140616,20140703,17,1937.78,1985.44,call,1970,3.15,3.3,3,148,7090
20140616,20140703,17,1937.78,1985.44,call,2000,0.475,0.55,0.4,365,9687
20140616,20140703,17,1937.78,1985.44,call,2000,0.475,0.55,0.4,365,9687
20140617,20140703,16,1941.99,1985.44,put,1850,2.45,2.55,2.35,328,12300
20140617,20140703,16,1941.99,1985.44,put,1850,2.45,2.55,2.35,328,12300
20140617,20140703,16,1941.99,1985.44,put,1890,4.95,5.1,4.8,10,5949
20140617,20140703,16,1941.99,1985.44,put,1890,4.95,5.1,4.8,10,5949
20140617,20140703,16,1941.99,1985.44,put,1900,6.1,6.3,5.9,80,10272
20140617,20140703,16,1941.99,1985.44,put,1900,6.1,6.3,5.9,80,10272
20140617,20140703,16,1941.99,1985.44,call,1930,22.8,23.2,22.4,10,7146
20140617,20140703,16,1941.99,1985.44,call,1930,22.8,23.2,22.4,10,7146
20140617,20140703,16,1941.99,1985.44,call,1950,10.8,11,10.6,7190,7771
20140617,20140703,16,1941.99,1985.44,put,1950,20.3,20.7,19.9,6411,5409
20140617,20140703,16,1941.99,1985.44,call,1950,10.8,11,10.6,7190,7771
20140617,20140703,16,1941.99,1985.44,put,1950,20.3,20.7,19.9,6411,5409
20140617,20140703,16,1941.99,1985.44,call,1965,4.85,5,4.7,90,9024
20140617,20140703,16,1941.99,1985.44,call,1965,4.85,5,4.7,90,9024
20140617,20140703,16,1941.99,1985.44,call,1970,3.55,3.7,3.4,531,7136
20140617,20140703,16,1941.99,1985.44,call,1970,3.55,3.7,3.4,531,7136
20140617,20140703,16,1941.99,1985.44,call,2000,0.475,0.55,0.4,15,9914
20140617,20140703,16,1941.99,1985.44,call,2000,0.475,0.55,0.4,15,9914
20140618,20140703,15,1956.98,1985.44,put,1850,1.175,1.3,1.05,12,12195
20140618,20140703,15,1956.98,1985.44,put,1850,1.175,1.3,1.05,12,12195
20140618,20140703,15,1956.98,1985.44,put,1890,2.15,2.25,2.05,978,5953
20140618,20140703,15,1956.98,1985.44,put,1890,2.15,2.25,2.05,978,5953
20140618,20140703,15,1956.98,1985.44,put,1900,2.675,2.75,2.6,534,10270
20140618,20140703,15,1956.98,1985.44,put,1900,2.675,2.75,2.6,534,10270
20140618,20140703,15,1956.98,1985.44,call,1930,31.8,32.4,31.2,0,7150
20140618,20140703,15,1956.98,1985.44,call,1930,31.8,32.4,31.2,0,7150
20140618,20140703,15,1956.98,1985.44,call,1950,16.85,17.2,16.5,2835,13825
20140618,20140703,15,1956.98,1985.44,put,1950,10.95,11.2,10.7,2027,11119
20140618,20140703,15,1956.98,1985.44,call,1950,16.85,17.2,16.5,2835,13825
20140618,20140703,15,1956.98,1985.44,put,1950,10.95,11.2,10.7,2027,11119
20140618,20140703,15,1956.98,1985.44,call,1965,8.5,8.7,8.3,624,9094
20140618,20140703,15,1956.98,1985.44,call,1965,8.5,8.7,8.3,624,9094
20140618,20140703,15,1956.98,1985.44,call,1970,6.4,6.6,6.2,2280,7467
20140618,20140703,15,1956.98,1985.44,call,1970,6.4,6.6,6.2,2280,7467
20140618,20140703,15,1956.98,1985.44,call,2000,0.9,1,0.8,193,9922
20140618,20140703,15,1956.98,1985.44,call,2000,0.9,1,0.8,193,9922
20140619,20140703,14,1959.48,1985.44,put,1850,1,1.1,0.9,7625,12297
20140619,20140703,14,1959.48,1985.44,put,1850,1,1.1,0.9,7625,12297
20140619,20140703,14,1959.48,1985.44,put,1875,1.35,1.4,1.3,51,6289
20140619,20140703,14,1959.48,1985.44,put,1875,1.35,1.4,1.3,51,6289
20140619,20140703,14,1959.48,1985.44,put,1890,1.75,1.85,1.65,1100,6310
20140619,20140703,14,1959.48,1985.44,put,1890,1.75,1.85,1.65,1100,6310
20140619,20140703,14,1959.48,1985.44,put,1900,2.15,2.25,2.05,1507,10347
20140619,20140703,14,1959.48,1985.44,put,1900,2.15,2.25,2.05,1507,10347
20140619,20140703,14,1959.48,1985.44,call,1930,32.05,32.6,31.5,3,7150
20140619,20140703,14,1959.48,1985.44,call,1930,32.05,32.6,31.5,3,7150
20140619,20140703,14,1959.48,1985.44,call,1950,16.6,16.9,16.3,4085,16016
20140619,20140703,14,1959.48,1985.44,put,1950,9.5,9.7,9.3,3952,13119
20140619,20140703,14,1959.48,1985.44,call,1950,16.6,16.9,16.3,4085,16016
20140619,20140703,14,1959.48,1985.44,put,1950,9.5,9.7,9.3,3952,13119
20140619,20140703,14,1959.48,1985.44,call,1955,13.4,13.7,13.1,181,5196
20140619,20140703,14,1959.48,1985.44,call,1955,13.4,13.7,13.1,181,5196
20140619,20140703,14,1959.48,1985.44,call,1965,8,8.2,7.8,7793,9384
20140619,20140703,14,1959.48,1985.44,call,1965,8,8.2,7.8,7793,9384
20140619,20140703,14,1959.48,1985.44,call,1970,5.9,6.1,5.7,274,8527
20140619,20140703,14,1959.48,1985.44,call,1970,5.9,6.1,5.7,274,8527
20140619,20140703,14,1959.48,1985.44,call,2000,0.675,0.75,0.6,7836,10038
20140619,20140703,14,1959.48,1985.44,call,2000,0.675,0.75,0.6,7836,10038
20140620,20140703,13,1962.87,1985.44,put,1850,1.25,1.35,1.15,2796,10221
20140620,20140703,13,1962.87,1985.44,put,1850,1.25,1.35,1.15,2796,10221
20140620,20140703,13,1962.87,1985.44,put,1875,1.55,1.6,1.5,7842,6288
20140620,20140703,13,1962.87,1985.44,put,1875,1.55,1.6,1.5,7842,6288
20140620,20140703,13,1962.87,1985.44,put,1890,1.825,1.9,1.75,392,7119
20140620,20140703,13,1962.87,1985.44,put,1890,1.825,1.9,1.75,392,7119
20140620,20140703,13,1962.87,1985.44,put,1900,2.175,2.3,2.05,2919,9224
20140620,20140703,13,1962.87,1985.44,put,1900,2.175,2.3,2.05,2919,9224
20140620,20140703,13,1962.87,1985.44,put,1925,3.65,3.8,3.5,3023,5641
20140620,20140703,13,1962.87,1985.44,put,1925,3.65,3.8,3.5,3023,5641
20140620,20140703,13,1962.87,1985.44,call,1930,34.15,34.8,33.5,46,7148
20140620,20140703,13,1962.87,1985.44,call,1930,34.15,34.8,33.5,46,7148
20140620,20140703,13,1962.87,1985.44,call,1950,17.9,18.3,17.5,2826,19380
20140620,20140703,13,1962.87,1985.44,put,1950,8,8.2,7.8,5860,16879
20140620,20140703,13,1962.87,1985.44,call,1950,17.9,18.3,17.5,2826,19380
20140620,20140703,13,1962.87,1985.44,put,1950,8,8.2,7.8,5860,16879
20140620,20140703,13,1962.87,1985.44,call,1955,14.5,14.8,14.2,349,5184
20140620,20140703,13,1962.87,1985.44,call,1955,14.5,14.8,14.2,349,5184
20140620,20140703,13,1962.87,1985.44,call,1965,8.6,8.9,8.3,533,6852
20140620,20140703,13,1962.87,1985.44,call,1965,8.6,8.9,8.3,533,6852
20140620,20140703,13,1962.87,1985.44,call,1970,6.4,6.6,6.2,4256,8812
20140620,20140703,13,1962.87,1985.44,call,1970,6.4,6.6,6.2,4256,8812
20140620,20140703,13,1962.87,1985.44,call,2000,0.7,0.8,0.6,2090,7015
20140620,20140703,13,1962.87,1985.44,call,2000,0.7,0.8,0.6,2090,7015
20140623,20140703,10,1962.61,1985.44,put,1850,0.775,0.85,0.7,356,11433
20140623,20140703,10,1962.61,1985.44,put,1850,0.775,0.85,0.7,356,11433
20140623,20140703,10,1962.61,1985.44,put,1875,1.025,1.1,0.95,562,12577
20140623,20140703,10,1962.61,1985.44,put,1875,1.025,1.1,0.95,562,12577
20140623,20140703,10,1962.61,1985.44,put,1890,1.25,1.35,1.15,57,7421
20140623,20140703,10,1962.61,1985.44,put,1890,1.25,1.35,1.15,57,7421
20140623,20140703,10,1962.61,1985.44,put,1900,1.5,1.6,1.4,276,11230
20140623,20140703,10,1962.61,1985.44,put,1900,1.5,1.6,1.4,276,11230
20140623,20140703,10,1962.61,1985.44,put,1925,2.825,2.95,2.7,1663,7890
20140623,20140703,10,1962.61,1985.44,put,1925,2.825,2.95,2.7,1663,7890
20140623,20140703,10,1962.61,1985.44,call,1930,33.1,33.8,32.4,36,7189
20140623,20140703,10,1962.61,1985.44,call,1930,33.1,33.8,32.4,36,7189
20140623,20140703,10,1962.61,1985.44,call,1950,16.8,17.2,16.4,354,21799
20140623,20140703,10,1962.61,1985.44,put,1950,6.9,7.1,6.7,245,21440
20140623,20140703,10,1962.61,1985.44,call,1950,16.8,17.2,16.4,354,21799
20140623,20140703,10,1962.61,1985.44,put,1950,6.9,7.1,6.7,245,21440
20140623,20140703,10,1962.61,1985.44,call,1955,13.35,13.7,13,151,5321
20140623,20140703,10,1962.61,1985.44,call,1955,13.35,13.7,13,151,5321
20140623,20140703,10,1962.61,1985.44,call,1965,7.7,7.9,7.5,876,7002
20140623,20140703,10,1962.61,1985.44,call,1965,7.7,7.9,7.5,876,7002
20140623,20140703,10,1962.61,1985.44,call,1970,5.5,5.7,5.3,844,11978
20140623,20140703,10,1962.61,1985.44,call,1970,5.5,5.7,5.3,844,11978
20140623,20140703,10,1962.61,1985.44,call,1975,3.8,3.9,3.7,415,7721
20140623,20140703,10,1962.61,1985.44,call,1975,3.8,3.9,3.7,415,7721
20140623,20140703,10,1962.61,1985.44,call,2000,0.5,0.55,0.45,249,8149
20140623,20140703,10,1962.61,1985.44,call,2000,0.5,0.55,0.45,249,8149
20140624,20140703,9,1949.98,1985.44,put,1850,1.1,1.2,1,3341,12668
20140624,20140703,9,1949.98,1985.44,put,1850,1.1,1.2,1,3341,12668
20140624,20140703,9,1949.98,1985.44,put,1875,1.575,1.65,1.5,285,12626
20140624,20140703,9,1949.98,1985.44,put,1875,1.575,1.65,1.5,285,12626
20140624,20140703,9,1949.98,1985.44,put,1890,2.05,2.15,1.95,260,7431
20140624,20140703,9,1949.98,1985.44,put,1890,2.05,2.15,1.95,260,7431
20140624,20140703,9,1949.98,1985.44,put,1900,2.525,2.6,2.45,1813,11292
20140624,20140703,9,1949.98,1985.44,put,1900,2.525,2.6,2.45,1813,11292
20140624,20140703,9,1949.98,1985.44,put,1920,4.25,4.4,4.1,989,5053
20140624,20140703,9,1949.98,1985.44,put,1920,4.25,4.4,4.1,989,5053
20140624,20140703,9,1949.98,1985.44,put,1925,4.9,5.1,4.7,2689,7846
20140624,20140703,9,1949.98,1985.44,put,1925,4.9,5.1,4.7,2689,7846
20140624,20140703,9,1949.98,1985.44,call,1930,25.9,26.5,25.3,30,7203
20140624,20140703,9,1949.98,1985.44,call,1930,25.9,26.5,25.3,30,7203
20140624,20140703,9,1949.98,1985.44,call,1950,11.7,12,11.4,1321,22012
20140624,20140703,9,1949.98,1985.44,put,1950,11.55,11.8,11.3,2223,21546
20140624,20140703,9,1949.98,1985.44,call,1950,11.7,12,11.4,1321,22012
20140624,20140703,9,1949.98,1985.44,put,1950,11.55,11.8,11.3,2223,21546
20140624,20140703,9,1949.98,1985.44,call,1955,9.05,9.3,8.8,521,5379
20140624,20140703,9,1949.98,1985.44,call,1955,9.05,9.3,8.8,521,5379
20140624,20140703,9,1949.98,1985.44,call,1965,4.85,5,4.7,636,6722
20140624,20140703,9,1949.98,1985.44,call,1965,4.85,5,4.7,636,6722
20140624,20140703,9,1949.98,1985.44,call,1970,3.3,3.4,3.2,670,12511
20140624,20140703,9,1949.98,1985.44,call,1970,3.3,3.4,3.2,670,12511
20140624,20140703,9,1949.98,1985.44,call,1975,2.2,2.3,2.1,886,7750
20140624,20140703,9,1949.98,1985.44,call,1975,2.2,2.3,2.1,886,7750
20140624,20140703,9,1949.98,1985.44,call,2000,0.275,0.35,0.2,969,8315
20140624,20140703,9,1949.98,1985.44,call,2000,0.275,0.35,0.2,969,8315
20140624,20140703,9,1949.98,1985.44,call,2050,0.075,0.1,0.05,618,6863
20140624,20140703,9,1949.98,1985.44,call,2050,0.075,0.1,0.05,618,6863
20140625,20140703,8,1959.53,1985.44,put,1850,0.7,0.75,0.65,3297,15382
20140625,20140703,8,1959.53,1985.44,put,1850,0.7,0.75,0.65,3297,15382
20140625,20140703,8,1959.53,1985.44,put,1875,0.975,1.05,0.9,6327,12628
20140625,20140703,8,1959.53,1985.44,put,1875,0.975,1.05,0.9,6327,12628
20140625,20140703,8,1959.53,1985.44,put,1890,1.225,1.3,1.15,185,7600
20140625,20140703,8,1959.53,1985.44,put,1890,1.225,1.3,1.15,185,7600
20140625,20140703,8,1959.53,1985.44,put,1900,1.5,1.6,1.4,5970,12761
20140625,20140703,8,1959.53,1985.44,put,1900,1.5,1.6,1.4,5970,12761
20140625,20140703,8,1959.53,1985.44,put,1920,2.575,2.7,2.45,151,5370
20140625,20140703,8,1959.53,1985.44,put,1920,2.575,2.7,2.45,151,5370
20140625,20140703,8,1959.53,1985.44,put,1925,3.05,3.2,2.9,740,9347
20140625,20140703,8,1959.53,1985.44,put,1925,3.05,3.2,2.9,740,9347
20140625,20140703,8,1959.53,1985.44,call,1930,30.2,30.9,29.5,10,7197
20140625,20140703,8,1959.53,1985.44,call,1930,30.2,30.9,29.5,10,7197
20140625,20140703,8,1959.53,1985.44,call,1950,14.35,14.7,14,2347,22133
20140625,20140703,8,1959.53,1985.44,put,1950,7.75,8,7.5,2322,21028
20140625,20140703,8,1959.53,1985.44,call,1950,14.35,14.7,14,2347,22133
20140625,20140703,8,1959.53,1985.44,put,1950,7.75,8,7.5,2322,21028
20140625,20140703,8,1959.53,1985.44,call,1955,11.05,11.3,10.8,656,5345
20140625,20140703,8,1959.53,1985.44,call,1955,11.05,11.3,10.8,656,5345
20140625,20140703,8,1959.53,1985.44,call,1965,5.9,6.1,5.7,810,6973
20140625,20140703,8,1959.53,1985.44,call,1965,5.9,6.1,5.7,810,6973
20140625,20140703,8,1959.53,1985.44,call,1970,4,4.2,3.8,1583,12415
20140625,20140703,8,1959.53,1985.44,call,1970,4,4.2,3.8,1583,12415
20140625,20140703,8,1959.53,1985.44,call,1975,2.6,2.75,2.45,3034,7768
20140625,20140703,8,1959.53,1985.44,call,1975,2.6,2.75,2.45,3034,7768
20140625,20140703,8,1959.53,1985.44,call,2000,0.25,0.3,0.2,1174,8050
20140625,20140703,8,1959.53,1985.44,call,2000,0.25,0.3,0.2,1174,8050
20140625,20140703,8,1959.53,1985.44,call,2050,0.05,0.1,0,395,7216
20140625,20140703,8,1959.53,1985.44,call,2050,0.05,0.1,0,395,7216
20140626,20140703,7,1957.22,1985.44,put,1850,0.625,0.65,0.6,2048,15107
20140626,20140703,7,1957.22,1985.44,put,1850,0.625,0.65,0.6,2048,15107
20140626,20140703,7,1957.22,1985.44,put,1875,0.85,0.9,0.8,2814,14688
20140626,20140703,7,1957.22,1985.44,put,1875,0.85,0.9,0.8,2814,14688
20140626,20140703,7,1957.22,1985.44,put,1890,1.1,1.2,1,884,7734
20140626,20140703,7,1957.22,1985.44,put,1890,1.1,1.2,1,884,7734
20140626,20140703,7,1957.22,1985.44,put,1900,1.35,1.45,1.25,3430,15462
20140626,20140703,7,1957.22,1985.44,put,1900,1.35,1.45,1.25,3430,15462
20140626,20140703,7,1957.22,1985.44,put,1920,2.35,2.45,2.25,449,5529
20140626,20140703,7,1957.22,1985.44,put,1920,2.35,2.45,2.25,449,5529
20140626,20140703,7,1957.22,1985.44,put,1925,2.825,2.9,2.75,3798,8879
20140626,20140703,7,1957.22,1985.44,put,1925,2.825,2.9,2.75,3798,8879
20140626,20140703,7,1957.22,1985.44,call,1930,29.25,29.8,28.7,151,7196
20140626,20140703,7,1957.22,1985.44,call,1930,29.25,29.8,28.7,151,7196
20140626,20140703,7,1957.22,1985.44,put,1940,4.85,5,4.7,540,6421
20140626,20140703,7,1957.22,1985.44,put,1940,4.85,5,4.7,540,6421
20140626,20140703,7,1957.22,1985.44,call,1950,13.2,13.4,13,2339,23416
20140626,20140703,7,1957.22,1985.44,put,1950,7.3,7.5,7.1,3560,22783
20140626,20140703,7,1957.22,1985.44,call,1950,13.2,13.4,13,2339,23416
20140626,20140703,7,1957.22,1985.44,put,1950,7.3,7.5,7.1,3560,22783
20140626,20140703,7,1957.22,1985.44,call,1955,10.05,10.3,9.8,1110,5444
20140626,20140703,7,1957.22,1985.44,call,1955,10.05,10.3,9.8,1110,5444
20140626,20140703,7,1957.22,1985.44,call,1965,5,5.2,4.8,442,6994
20140626,20140703,7,1957.22,1985.44,call,1965,5,5.2,4.8,442,6994
20140626,20140703,7,1957.22,1985.44,call,1970,3.2,3.3,3.1,1899,12026
20140626,20140703,7,1957.22,1985.44,call,1970,3.2,3.3,3.1,1899,12026
20140626,20140703,7,1957.22,1985.44,call,1975,1.95,2.05,1.85,2347,8130
20140626,20140703,7,1957.22,1985.44,call,1975,1.95,2.05,1.85,2347,8130
20140626,20140703,7,1957.22,1985.44,call,1980,1.175,1.3,1.05,2111,7592
20140626,20140703,7,1957.22,1985.44,call,1980,1.175,1.3,1.05,2111,7592
20140626,20140703,7,1957.22,1985.44,call,2000,0.175,0.25,0.1,387,8510
20140626,20140703,7,1957.22,1985.44,call,2000,0.175,0.25,0.1,387,8510
20140626,20140703,7,1957.22,1985.44,call,2050,0.025,0.05,0,559,7510
20140626,20140703,7,1957.22,1985.44,call,2050,0.025,0.05,0,559,7510
20140627,20140703,6,1960.96,1985.44,put,1850,0.5,0.55,0.45,1843,17281
20140627,20140703,6,1960.96,1985.44,put,1850,0.5,0.55,0.45,1843,17281
20140627,20140703,6,1960.96,1985.44,put,1875,0.65,0.75,0.55,2451,15822
20140627,20140703,6,1960.96,1985.44,put,1875,0.65,0.75,0.55,2451,15822
20140627,20140703,6,1960.96,1985.44,put,1890,0.8,0.9,0.7,558,8037
20140627,20140703,6,1960.96,1985.44,put,1890,0.8,0.9,0.7,558,8037
20140627,20140703,6,1960.96,1985.44,put,1900,0.95,1.1,0.8,8713,17809
20140627,20140703,6,1960.96,1985.44,put,1900,0.95,1.1,0.8,8713,17809
20140627,20140703,6,1960.96,1985.44,put,1920,1.475,1.6,1.35,12461,5548
20140627,20140703,6,1960.96,1985.44,put,1920,1.475,1.6,1.35,12461,5548
20140627,20140703,6,1960.96,1985.44,put,1925,1.75,1.9,1.6,9364,11688
20140627,20140703,6,1960.96,1985.44,put,1925,1.75,1.9,1.6,9364,11688
20140627,20140703,6,1960.96,1985.44,call,1930,31.7,33.2,30.2,65,7049
20140627,20140703,6,1960.96,1985.44,call,1930,31.7,33.2,30.2,65,7049
20140627,20140703,6,1960.96,1985.44,put,1940,3.125,3.3,2.95,2963,6336
20140627,20140703,6,1960.96,1985.44,put,1940,3.125,3.3,2.95,2963,6336
20140627,20140703,6,1960.96,1985.44,call,1950,14.65,15.7,13.6,691,22964
20140627,20140703,6,1960.96,1985.44,put,1950,5,5.3,4.7,4165,22945
20140627,20140703,6,1960.96,1985.44,call,1950,14.65,15.7,13.6,691,22964
20140627,20140703,6,1960.96,1985.44,put,1950,5,5.3,4.7,4165,22945
20140627,20140703,6,1960.96,1985.44,call,1955,10.9,11.2,10.6,2161,6063
20140627,20140703,6,1960.96,1985.44,call,1955,10.9,11.2,10.6,2161,6063
20140627,20140703,6,1960.96,1985.44,call,1965,5.15,5.4,4.9,2104,7010
20140627,20140703,6,1960.96,1985.44,call,1965,5.15,5.4,4.9,2104,7010
20140627,20140703,6,1960.96,1985.44,call,1970,3.175,3.4,2.95,2807,12630
20140627,20140703,6,1960.96,1985.44,call,1970,3.175,3.4,2.95,2807,12630
20140627,20140703,6,1960.96,1985.44,call,1975,1.8,1.95,1.65,3631,9192
20140627,20140703,6,1960.96,1985.44,call,1975,1.8,1.95,1.65,3631,9192
20140627,20140703,6,1960.96,1985.44,call,1980,1,1.1,0.9,7111,8491
20140627,20140703,6,1960.96,1985.44,call,1980,1,1.1,0.9,7111,8491
20140627,20140703,6,1960.96,1985.44,call,1985,0.55,0.65,0.45,3600,5204
20140627,20140703,6,1960.96,1985.44,call,1985,0.55,0.65,0.45,3600,5204
20140627,20140703,6,1960.96,1985.44,call,2000,0.125,0.15,0.1,1062,8652
20140627,20140703,6,1960.96,1985.44,call,2000,0.125,0.15,0.1,1062,8652
20140627,20140703,6,1960.96,1985.44,call,2050,0.05,0.1,0,1590,8026
20140627,20140703,6,1960.96,1985.44,call,2050,0.05,0.1,0,1590,8026
20140630,20140703,3,1960.23,1985.44,put,1850,0.45,0.5,0.4,1147,18426
20140630,20140703,3,1960.23,1985.44,put,1850,0.45,0.5,0.4,1147,18426
20140630,20140703,3,1960.23,1985.44,put,1860,0.5,0.55,0.45,289,5544
20140630,20140703,3,1960.23,1985.44,put,1860,0.5,0.55,0.45,289,5544
20140630,20140703,3,1960.23,1985.44,put,1875,0.6,0.65,0.55,8754,17393
20140630,20140703,3,1960.23,1985.44,put,1875,0.6,0.65,0.55,8754,17393
20140630,20140703,3,1960.23,1985.44,put,1880,0.65,0.7,0.6,1572,12693
20140630,20140703,3,1960.23,1985.44,put,1880,0.65,0.7,0.6,1572,12693
20140630,20140703,3,1960.23,1985.44,put,1890,0.7,0.75,0.65,2397,8250
20140630,20140703,3,1960.23,1985.44,put,1890,0.7,0.75,0.65,2397,8250
20140630,20140703,3,1960.23,1985.44,put,1900,0.8,0.85,0.75,5262,23419
20140630,20140703,3,1960.23,1985.44,put,1900,0.8,0.85,0.75,5262,23419
20140630,20140703,3,1960.23,1985.44,put,1920,1.15,1.2,1.1,9907,14183
20140630,20140703,3,1960.23,1985.44,put,1920,1.15,1.2,1.1,9907,14183
20140630,20140703,3,1960.23,1985.44,put,1925,1.3,1.35,1.25,8583,16768
20140630,20140703,3,1960.23,1985.44,put,1925,1.3,1.35,1.25,8583,16768
20140630,20140703,3,1960.23,1985.44,call,1930,31.2,31.3,31.1,73,7086
20140630,20140703,3,1960.23,1985.44,call,1930,31.2,31.3,31.1,73,7086
20140630,20140703,3,1960.23,1985.44,put,1940,2.1,2.15,2.05,4453,5901
20140630,20140703,3,1960.23,1985.44,put,1940,2.1,2.15,2.05,4453,5901
20140630,20140703,3,1960.23,1985.44,call,1950,13.25,13.3,13.2,3293,22085
20140630,20140703,3,1960.23,1985.44,put,1950,3.55,3.6,3.5,7143,23025
20140630,20140703,3,1960.23,1985.44,call,1950,13.25,13.3,13.2,3293,22085
20140630,20140703,3,1960.23,1985.44,put,1950,3.55,3.6,3.5,7143,23025
20140630,20140703,3,1960.23,1985.44,call,1955,9.45,9.5,9.4,562,6023
20140630,20140703,3,1960.23,1985.44,call,1955,9.45,9.5,9.4,562,6023
20140630,20140703,3,1960.23,1985.44,call,1960,6.25,6.3,6.2,5104,6105
20140630,20140703,3,1960.23,1985.44,call,1960,6.25,6.3,6.2,5104,6105
20140630,20140703,3,1960.23,1985.44,call,1965,3.65,3.7,3.6,2248,8748
20140630,20140703,3,1960.23,1985.44,call,1965,3.65,3.7,3.6,2248,8748
20140630,20140703,3,1960.23,1985.44,call,1970,1.9,1.95,1.85,5186,12340
20140630,20140703,3,1960.23,1985.44,call,1970,1.9,1.95,1.85,5186,12340
20140630,20140703,3,1960.23,1985.44,call,1975,0.9,0.95,0.85,3952,10785
20140630,20140703,3,1960.23,1985.44,call,1975,0.9,0.95,0.85,3952,10785
20140630,20140703,3,1960.23,1985.44,call,1980,0.35,0.4,0.3,4744,14037
20140630,20140703,3,1960.23,1985.44,call,1980,0.35,0.4,0.3,4744,14037
20140630,20140703,3,1960.23,1985.44,call,1985,0.15,0.2,0.1,5314,7159
20140630,20140703,3,1960.23,1985.44,call,1985,0.15,0.2,0.1,5314,7159
20140630,20140703,3,1960.23,1985.44,call,1990,0.1,0.15,0.05,4861,7673
20140630,20140703,3,1960.23,1985.44,call,1990,0.1,0.15,0.05,4861,7673
20140630,20140703,3,1960.23,1985.44,call,2000,0.05,0.1,0,1054,9321
20140630,20140703,3,1960.23,1985.44,call,2000,0.05,0.1,0,1054,9321
20140630,20140703,3,1960.23,1985.44,call,2015,0.05,0.1,0,105,5068
20140630,20140703,3,1960.23,1985.44,call,2015,0.05,0.1,0,105,5068
20140630,20140703,3,1960.23,1985.44,call,2050,0.05,0.1,0,1,9038
20140630,20140703,3,1960.23,1985.44,call,2050,0.05,0.1,0,1,9038
20140630,20140703,3,1960.23,1985.44,call,2070,0.05,0.1,0,0,6777
20140630,20140703,3,1960.23,1985.44,call,2070,0.05,0.1,0,0,6777
20140701,20140703,2,1973.32,1985.44,put,1860,0.125,0.15,0.1,599,5631
20140701,20140703,2,1973.32,1985.44,put,1860,0.125,0.15,0.1,599,5631
20140701,20140703,2,1973.32,1985.44,put,1875,0.175,0.2,0.15,1212,25645
20140701,20140703,2,1973.32,1985.44,put,1875,0.175,0.2,0.15,1212,25645
20140701,20140703,2,1973.32,1985.44,put,1880,0.15,0.2,0.1,793,13406
20140701,20140703,2,1973.32,1985.44,put,1880,0.15,0.2,0.1,793,13406
20140701,20140703,2,1973.32,1985.44,put,1890,0.2,0.25,0.15,275,9202
20140701,20140703,2,1973.32,1985.44,put,1890,0.2,0.25,0.15,275,9202
20140701,20140703,2,1973.32,1985.44,put,1900,0.2,0.25,0.15,2142,18079
20140701,20140703,2,1973.32,1985.44,put,1900,0.2,0.25,0.15,2142,18079
20140701,20140703,2,1973.32,1985.44,put,1910,0.275,0.35,0.2,570,8869
20140701,20140703,2,1973.32,1985.44,put,1910,0.275,0.35,0.2,570,8869
20140701,20140703,2,1973.32,1985.44,put,1915,0.275,0.35,0.2,495,5625
20140701,20140703,2,1973.32,1985.44,put,1915,0.275,0.35,0.2,495,5625
20140701,20140703,2,1973.32,1985.44,put,1920,0.325,0.4,0.25,895,18143
20140701,20140703,2,1973.32,1985.44,put,1920,0.325,0.4,0.25,895,18143
20140701,20140703,2,1973.32,1985.44,put,1925,0.325,0.4,0.25,1607,16857
20140701,20140703,2,1973.32,1985.44,put,1925,0.325,0.4,0.25,1607,16857
20140701,20140703,2,1973.32,1985.44,call,1930,43.75,44.9,42.6,6718,7075
20140701,20140703,2,1973.32,1985.44,put,1930,0.375,0.45,0.3,3518,6536
20140701,20140703,2,1973.32,1985.44,call,1930,43.75,44.9,42.6,6718,7075
20140701,20140703,2,1973.32,1985.44,put,1930,0.375,0.45,0.3,3518,6536
20140701,20140703,2,1973.32,1985.44,put,1940,0.55,0.6,0.5,5568,7838
20140701,20140703,2,1973.32,1985.44,put,1940,0.55,0.6,0.5,5568,7838
20140701,20140703,2,1973.32,1985.44,call,1950,24,24.8,23.2,3682,22163
20140701,20140703,2,1973.32,1985.44,put,1950,0.8,0.85,0.75,11468,23947
20140701,20140703,2,1973.32,1985.44,call,1950,24,24.8,23.2,3682,22163
20140701,20140703,2,1973.32,1985.44,put,1950,0.8,0.85,0.75,11468,23947
20140701,20140703,2,1973.32,1985.44,call,1955,19.25,19.9,18.6,733,5842
20140701,20140703,2,1973.32,1985.44,call,1955,19.25,19.9,18.6,733,5842
20140701,20140703,2,1973.32,1985.44,call,1960,14.8,15.4,14.2,2083,7227
20140701,20140703,2,1973.32,1985.44,put,1960,1.6,1.75,1.45,5572,5176
20140701,20140703,2,1973.32,1985.44,call,1960,14.8,15.4,14.2,2083,7227
20140701,20140703,2,1973.32,1985.44,put,1960,1.6,1.75,1.45,5572,5176
20140701,20140703,2,1973.32,1985.44,call,1965,10.65,11,10.3,5035,9666
20140701,20140703,2,1973.32,1985.44,call,1965,10.65,11,10.3,5035,9666
20140701,20140703,2,1973.32,1985.44,call,1970,6.9,7.2,6.6,2936,13014
20140701,20140703,2,1973.32,1985.44,call,1970,6.9,7.2,6.6,2936,13014
20140701,20140703,2,1973.32,1985.44,call,1975,4,4.2,3.8,6644,11568
20140701,20140703,2,1973.32,1985.44,call,1975,4,4.2,3.8,6644,11568
20140701,20140703,2,1973.32,1985.44,call,1980,1.95,2.1,1.8,13953,16199
20140701,20140703,2,1973.32,1985.44,call,1980,1.95,2.1,1.8,13953,16199
20140701,20140703,2,1973.32,1985.44,call,1985,0.825,0.85,0.8,12197,8625
20140701,20140703,2,1973.32,1985.44,call,1985,0.825,0.85,0.8,12197,8625
20140701,20140703,2,1973.32,1985.44,call,1990,0.325,0.4,0.25,15941,9923
20140701,20140703,2,1973.32,1985.44,call,1990,0.325,0.4,0.25,15941,9923
20140701,20140703,2,1973.32,1985.44,call,2000,0.1,0.15,0.05,3730,9916
20140701,20140703,2,1973.32,1985.44,call,2000,0.1,0.15,0.05,3730,9916
20140701,20140703,2,1973.32,1985.44,call,2015,0.05,0.1,0,274,5080
20140701,20140703,2,1973.32,1985.44,call,2015,0.05,0.1,0,274,5080
20140701,20140703,2,1973.32,1985.44,call,2050,0.025,0.05,0,54,9037
20140701,20140703,2,1973.32,1985.44,call,2050,0.025,0.05,0,54,9037
20140701,20140703,2,1973.32,1985.44,call,2070,0.025,0.05,0,0,6777
20140701,20140703,2,1973.32,1985.44,call,2070,0.025,0.05,0,0,6777
20140623,20140711,18,1962.61,1967.57,put,1880,2.175,2.3,2.05,42,8271
20140623,20140711,18,1962.61,1967.57,put,1880,2.175,2.3,2.05,42,8271
20140623,20140711,18,1962.61,1967.57,call,1985,3.25,3.4,3.1,82,8377
20140623,20140711,18,1962.61,1967.57,call,1985,3.25,3.4,3.1,82,8377
20140623,20140711,18,1962.61,1967.57,call,2000,1.175,1.25,1.1,362,7339
20140623,20140711,18,1962.61,1967.57,call,2000,1.175,1.25,1.1,362,7339
20140623,20140711,18,1962.61,1967.57,call,2025,0.275,0.35,0.2,1199,7664
20140623,20140711,18,1962.61,1967.57,call,2025,0.275,0.35,0.2,1199,7664
20140624,20140711,17,1949.98,1967.57,put,1875,3.15,3.3,3,628,6356
20140624,20140711,17,1949.98,1967.57,put,1875,3.15,3.3,3,628,6356
20140624,20140711,17,1949.98,1967.57,put,1880,3.35,3.5,3.2,235,8271
20140624,20140711,17,1949.98,1967.57,put,1880,3.35,3.5,3.2,235,8271
20140624,20140711,17,1949.98,1967.57,call,1985,2.25,2.4,2.1,199,8430
20140624,20140711,17,1949.98,1967.57,call,1985,2.25,2.4,2.1,199,8430
20140624,20140711,17,1949.98,1967.57,call,2000,0.775,0.9,0.65,271,7598
20140624,20140711,17,1949.98,1967.57,call,2000,0.775,0.9,0.65,271,7598
20140624,20140711,17,1949.98,1967.57,call,2025,0.175,0.25,0.1,177,9435
20140624,20140711,17,1949.98,1967.57,call,2025,0.175,0.25,0.1,177,9435
20140625,20140711,16,1959.53,1967.57,put,1880,2.45,2.55,2.35,25,8321
20140625,20140711,16,1959.53,1967.57,put,1880,2.45,2.55,2.35,25,8321
20140625,20140711,16,1959.53,1967.57,put,1900,3.5,3.6,3.4,485,5270
20140625,20140711,16,1959.53,1967.57,put,1900,3.5,3.6,3.4,485,5270
20140625,20140711,16,1959.53,1967.57,call,1975,5,5.2,4.8,195,9627
20140625,20140711,16,1959.53,1967.57,call,1975,5,5.2,4.8,195,9627
20140625,20140711,16,1959.53,1967.57,call,1985,2.525,2.65,2.4,177,8503
20140625,20140711,16,1959.53,1967.57,call,1985,2.525,2.65,2.4,177,8503
20140625,20140711,16,1959.53,1967.57,call,2000,0.85,0.95,0.75,325,7619
20140625,20140711,16,1959.53,1967.57,call,2000,0.85,0.95,0.75,325,7619
20140625,20140711,16,1959.53,1967.57,call,2025,0.225,0.3,0.15,17,8543
20140625,20140711,16,1959.53,1967.57,call,2025,0.225,0.3,0.15,17,8543
20140626,20140711,15,1957.22,1967.57,put,1880,2.4,2.5,2.3,26,8342
20140626,20140711,15,1957.22,1967.57,put,1880,2.4,2.5,2.3,26,8342
20140626,20140711,15,1957.22,1967.57,put,1900,3.45,3.6,3.3,867,5650
20140626,20140711,15,1957.22,1967.57,put,1900,3.45,3.6,3.3,867,5650
20140626,20140711,15,1957.22,1967.57,call,1950,17,17.3,16.7,2821,5198
20140626,20140711,15,1957.22,1967.57,call,1950,17,17.3,16.7,2821,5198
20140626,20140711,15,1957.22,1967.57,call,1975,4.5,4.7,4.3,297,9646
20140626,20140711,15,1957.22,1967.57,call,1975,4.5,4.7,4.3,297,9646
20140626,20140711,15,1957.22,1967.57,call,1985,2.175,2.3,2.05,883,8643
20140626,20140711,15,1957.22,1967.57,call,1985,2.175,2.3,2.05,883,8643
20140626,20140711,15,1957.22,1967.57,call,2000,0.675,0.75,0.6,617,7829
20140626,20140711,15,1957.22,1967.57,call,2000,0.675,0.75,0.6,617,7829
20140626,20140711,15,1957.22,1967.57,call,2025,0.15,0.2,0.1,10,8550
20140626,20140711,15,1957.22,1967.57,call,2025,0.15,0.2,0.1,10,8550
20140627,20140711,14,1960.96,1967.57,put,1880,1.95,2.15,1.75,1118,8367
20140627,20140711,14,1960.96,1967.57,put,1880,1.95,2.15,1.75,1118,8367
20140627,20140711,14,1960.96,1967.57,put,1900,2.6,2.75,2.45,455,6448
20140627,20140711,14,1960.96,1967.57,put,1900,2.6,2.75,2.45,455,6448
20140627,20140711,14,1960.96,1967.57,call,1950,18.05,19,17.1,515,5860
20140627,20140711,14,1960.96,1967.57,call,1950,18.05,19,17.1,515,5860
20140627,20140711,14,1960.96,1967.57,call,1975,4.55,4.8,4.3,1320,9914
20140627,20140711,14,1960.96,1967.57,call,1975,4.55,4.8,4.3,1320,9914
20140627,20140711,14,1960.96,1967.57,call,1985,2.1,2.35,1.85,3033,9102
20140627,20140711,14,1960.96,1967.57,call,1985,2.1,2.35,1.85,3033,9102
20140627,20140711,14,1960.96,1967.57,call,2000,0.65,0.85,0.45,2179,8193
20140627,20140711,14,1960.96,1967.57,call,2000,0.65,0.85,0.45,2179,8193
20140627,20140711,14,1960.96,1967.57,call,2025,0.225,0.3,0.15,11,8550
20140627,20140711,14,1960.96,1967.57,call,2025,0.225,0.3,0.15,11,8550
20140630,20140711,11,1960.23,1967.57,put,1845,1.15,1.2,1.1,453,5303
20140630,20140711,11,1960.23,1967.57,put,1845,1.15,1.2,1.1,453,5303
20140630,20140711,11,1960.23,1967.57,put,1850,1.2,1.25,1.15,304,5557
20140630,20140711,11,1960.23,1967.57,put,1850,1.2,1.25,1.15,304,5557
20140630,20140711,11,1960.23,1967.57,put,1875,1.55,1.6,1.5,102,5379
20140630,20140711,11,1960.23,1967.57,put,1875,1.55,1.6,1.5,102,5379
20140630,20140711,11,1960.23,1967.57,put,1880,1.65,1.7,1.6,296,8316
20140630,20140711,11,1960.23,1967.57,put,1880,1.65,1.7,1.6,296,8316
20140630,20140711,11,1960.23,1967.57,put,1900,2.25,2.3,2.2,862,6543
20140630,20140711,11,1960.23,1967.57,put,1900,2.25,2.3,2.2,862,6543
20140630,20140711,11,1960.23,1967.57,call,1950,17.05,17.1,17,104,5903
20140630,20140711,11,1960.23,1967.57,put,1950,8.25,8.3,8.2,887,5144
20140630,20140711,11,1960.23,1967.57,call,1950,17.05,17.1,17,104,5903
20140630,20140711,11,1960.23,1967.57,put,1950,8.25,8.3,8.2,887,5144
20140630,20140711,11,1960.23,1967.57,call,1970,5.35,5.4,5.3,1394,5427
20140630,20140711,11,1960.23,1967.57,call,1970,5.35,5.4,5.3,1394,5427
20140630,20140711,11,1960.23,1967.57,call,1975,3.55,3.6,3.5,673,10355
20140630,20140711,11,1960.23,1967.57,call,1975,3.55,3.6,3.5,673,10355
20140630,20140711,11,1960.23,1967.57,call,1985,1.45,1.5,1.4,560,10157
20140630,20140711,11,1960.23,1967.57,call,1985,1.45,1.5,1.4,560,10157
20140630,20140711,11,1960.23,1967.57,call,2000,0.35,0.4,0.3,192,10024
20140630,20140711,11,1960.23,1967.57,call,2000,0.35,0.4,0.3,192,10024
20140630,20140711,11,1960.23,1967.57,call,2025,0.1,0.15,0.05,337,8550
20140630,20140711,11,1960.23,1967.57,call,2025,0.1,0.15,0.05,337,8550
20140701,20140711,10,1973.32,1967.57,put,1875,0.875,0.95,0.8,179,5396
20140701,20140711,10,1973.32,1967.57,put,1875,0.875,0.95,0.8,179,5396
20140701,20140711,10,1973.32,1967.57,put,1880,0.925,1,0.85,7788,8531
20140701,20140711,10,1973.32,1967.57,put,1880,0.925,1,0.85,7788,8531
20140701,20140711,10,1973.32,1967.57,put,1900,1.2,1.25,1.15,386,6892
20140701,20140711,10,1973.32,1967.57,put,1900,1.2,1.25,1.15,386,6892
20140701,20140711,10,1973.32,1967.57,call,1950,26.3,26.8,25.8,216,5908
20140701,20140711,10,1973.32,1967.57,put,1950,4.1,4.3,3.9,2298,5972
20140701,20140711,10,1973.32,1967.57,call,1950,26.3,26.8,25.8,216,5908
20140701,20140711,10,1973.32,1967.57,put,1950,4.1,4.3,3.9,2298,5972
20140701,20140711,10,1973.32,1967.57,call,1970,11.2,11.5,10.9,2837,6049
20140701,20140711,10,1973.32,1967.57,call,1970,11.2,11.5,10.9,2837,6049
20140701,20140711,10,1973.32,1967.57,call,1975,8.3,8.5,8.1,2147,10376
20140701,20140711,10,1973.32,1967.57,call,1975,8.3,8.5,8.1,2147,10376
20140701,20140711,10,1973.32,1967.57,call,1985,4.05,4.2,3.9,8960,10232
20140701,20140711,10,1973.32,1967.57,call,1985,4.05,4.2,3.9,8960,10232
20140701,20140711,10,1973.32,1967.57,call,2000,1.1,1.2,1,2853,10087
20140701,20140711,10,1973.32,1967.57,call,2000,1.1,1.2,1,2853,10087
20140701,20140711,10,1973.32,1967.57,call,2025,0.225,0.25,0.2,8286,8628
20140701,20140711,10,1973.32,1967.57,call,2025,0.225,0.25,0.2,8286,8628
20140702,20140711,9,1974.62,1967.57,put,1875,0.625,0.7,0.55,689,5423
20140702,20140711,9,1974.62,1967.57,put,1875,0.625,0.7,0.55,689,5423
20140702,20140711,9,1974.62,1967.57,put,1900,0.85,0.9,0.8,1369,6930
20140702,20140711,9,1974.62,1967.57,put,1900,0.85,0.9,0.8,1369,6930
20140702,20140711,9,1974.62,1967.57,call,1950,27.15,28.3,26,1351,6023
20140702,20140711,9,1974.62,1967.57,put,1950,2.975,3.1,2.85,2553,7067
20140702,20140711,9,1974.62,1967.57,call,1950,27.15,28.3,26,1351,6023
20140702,20140711,9,1974.62,1967.57,put,1950,2.975,3.1,2.85,2553,7067
20140702,20140711,9,1974.62,1967.57,call,1970,11.4,12,10.8,918,7679
20140702,20140711,9,1974.62,1967.57,call,1970,11.4,12,10.8,918,7679
20140702,20140711,9,1974.62,1967.57,call,1975,8.7,8.9,8.5,3118,11416
20140702,20140711,9,1974.62,1967.57,call,1975,8.7,8.9,8.5,3118,11416
20140702,20140711,9,1974.62,1967.57,call,1980,6.1,6.2,6,2125,5363
20140702,20140711,9,1974.62,1967.57,call,1980,6.1,6.2,6,2125,5363
20140702,20140711,9,1974.62,1967.57,call,1985,4.1,4.3,3.9,2801,6896
20140702,20140711,9,1974.62,1967.57,call,1985,4.1,4.3,3.9,2801,6896
20140702,20140711,9,1974.62,1967.57,call,1990,2.65,2.8,2.5,5170,6014
20140702,20140711,9,1974.62,1967.57,call,1990,2.65,2.8,2.5,5170,6014
20140702,20140711,9,1974.62,1967.57,call,2000,1.025,1.1,0.95,1278,11614
20140702,20140711,9,1974.62,1967.57,call,2000,1.025,1.1,0.95,1278,11614
20140702,20140711,9,1974.62,1967.57,call,2025,0.175,0.2,0.15,1399,5850
20140702,20140711,9,1974.62,1967.57,call,2025,0.175,0.2,0.15,1399,5850
20140702,20140711,9,1974.62,1967.57,call,2050,0.075,0.1,0.05,349,5219
20140702,20140711,9,1974.62,1967.57,call,2050,0.075,0.1,0.05,349,5219
20140703,20140711,8,1985.44,1967.57,put,1875,0.425,0.5,0.35,5157,5694
20140703,20140711,8,1985.44,1967.57,put,1875,0.425,0.5,0.35,5157,5694
20140703,20140711,8,1985.44,1967.57,put,1900,0.6,0.65,0.55,17743,7510
20140703,20140711,8,1985.44,1967.57,put,1900,0.6,0.65,0.55,17743,7510
20140703,20140711,8,1985.44,1967.57,call,1950,35.95,37.2,34.7,721,6462
20140703,20140711,8,1985.44,1967.57,put,1950,1.375,1.5,1.25,5612,8380
20140703,20140711,8,1985.44,1967.57,call,1950,35.95,37.2,34.7,721,6462
20140703,20140711,8,1985.44,1967.57,put,1950,1.375,1.5,1.25,5612,8380
20140703,20140711,8,1985.44,1967.57,call,1970,17.4,18,16.8,229,8304
20140703,20140711,8,1985.44,1967.57,call,1970,17.4,18,16.8,229,8304
20140703,20140711,8,1985.44,1967.57,call,1975,13.55,14.1,13,1886,13243
20140703,20140711,8,1985.44,1967.57,call,1975,13.55,14.1,13,1886,13243
20140703,20140711,8,1985.44,1967.57,call,1980,10.2,10.9,9.5,5877,6892
20140703,20140711,8,1985.44,1967.57,call,1980,10.2,10.9,9.5,5877,6892
20140703,20140711,8,1985.44,1967.57,call,1985,7.05,7.5,6.6,3889,7435
20140703,20140711,8,1985.44,1967.57,call,1985,7.05,7.5,6.6,3889,7435
20140703,20140711,8,1985.44,1967.57,call,1990,4.45,4.5,4.4,3481,10717
20140703,20140711,8,1985.44,1967.57,call,1990,4.45,4.5,4.4,3481,10717
20140703,20140711,8,1985.44,1967.57,call,1995,2.775,2.9,2.65,2928,6668
20140703,20140711,8,1985.44,1967.57,call,1995,2.775,2.9,2.65,2928,6668
20140703,20140711,8,1985.44,1967.57,call,2000,1.525,1.65,1.4,3563,12192
20140703,20140711,8,1985.44,1967.57,call,2000,1.525,1.65,1.4,3563,12192
20140703,20140711,8,1985.44,1967.57,call,2025,0.1,0.15,0.05,1844,6697
20140703,20140711,8,1985.44,1967.57,call,2025,0.1,0.15,0.05,1844,6697
20140703,20140711,8,1985.44,1967.57,call,2050,0.025,0.05,0,436,5468
20140703,20140711,8,1985.44,1967.57,call,2050,0.025,0.05,0,436,5468
20140707,20140711,4,1977.65,1967.57,put,1875,0.3,0.35,0.25,701,9692
20140707,20140711,4,1977.65,1967.57,put,1875,0.3,0.35,0.25,701,9692
20140707,20140711,4,1977.65,1967.57,put,1900,0.4,0.45,0.35,6361,20602
20140707,20140711,4,1977.65,1967.57,put,1900,0.4,0.45,0.35,6361,20602
20140707,20140711,4,1977.65,1967.57,put,1905,0.425,0.5,0.35,1577,5065
20140707,20140711,4,1977.65,1967.57,put,1905,0.425,0.5,0.35,1577,5065
20140707,20140711,4,1977.65,1967.57,put,1925,0.625,0.7,0.55,6251,7596
20140707,20140711,4,1977.65,1967.57,put,1925,0.625,0.7,0.55,6251,7596
20140707,20140711,4,1977.65,1967.57,put,1940,0.95,1.05,0.85,9342,13148
20140707,20140711,4,1977.65,1967.57,put,1940,0.95,1.05,0.85,9342,13148
20140707,20140711,4,1977.65,1967.57,call,1950,28.7,29.5,27.9,2583,6222
20140707,20140711,4,1977.65,1967.57,put,1950,1.425,1.5,1.35,5384,9969
20140707,20140711,4,1977.65,1967.57,call,1950,28.7,29.5,27.9,2583,6222
20140707,20140711,4,1977.65,1967.57,put,1950,1.425,1.5,1.35,5384,9969
20140707,20140711,4,1977.65,1967.57,put,1960,2.3,2.4,2.2,4171,5953
20140707,20140711,4,1977.65,1967.57,put,1960,2.3,2.4,2.2,4171,5953
20140707,20140711,4,1977.65,1967.57,call,1970,11.55,12,11.1,695,8295
20140707,20140711,4,1977.65,1967.57,call,1970,11.55,12,11.1,695,8295
20140707,20140711,4,1977.65,1967.57,call,1975,8.2,8.4,8,4596,14308
20140707,20140711,4,1977.65,1967.57,put,1975,5.8,6,5.6,10569,5472
20140707,20140711,4,1977.65,1967.57,call,1975,8.2,8.4,8,4596,14308
20140707,20140711,4,1977.65,1967.57,put,1975,5.8,6,5.6,10569,5472
20140707,20140711,4,1977.65,1967.57,call,1980,5.3,5.4,5.2,3764,10203
20140707,20140711,4,1977.65,1967.57,call,1980,5.3,5.4,5.2,3764,10203
20140707,20140711,4,1977.65,1967.57,call,1985,3.25,3.4,3.1,2402,9984
20140707,20140711,4,1977.65,1967.57,call,1985,3.25,3.4,3.1,2402,9984
20140707,20140711,4,1977.65,1967.57,call,1990,1.85,1.95,1.75,4998,7980
20140707,20140711,4,1977.65,1967.57,call,1990,1.85,1.95,1.75,4998,7980
20140707,20140711,4,1977.65,1967.57,call,1995,0.925,1,0.85,3106,7562
20140707,20140711,4,1977.65,1967.57,call,1995,0.925,1,0.85,3106,7562
20140707,20140711,4,1977.65,1967.57,call,2000,0.475,0.55,0.4,3849,13910
20140707,20140711,4,1977.65,1967.57,call,2000,0.475,0.55,0.4,3849,13910
20140707,20140711,4,1977.65,1967.57,call,2005,0.225,0.25,0.2,1836,5145
20140707,20140711,4,1977.65,1967.57,call,2005,0.225,0.25,0.2,1836,5145
20140707,20140711,4,1977.65,1967.57,call,2025,0.075,0.1,0.05,251,7415
20140707,20140711,4,1977.65,1967.57,call,2025,0.075,0.1,0.05,251,7415
20140707,20140711,4,1977.65,1967.57,call,2050,0.025,0.05,0,227,5969
20140707,20140711,4,1977.65,1967.57,call,2050,0.025,0.05,0,227,5969
20140707,20140711,4,1977.65,1967.57,call,2075,0.025,0.05,0,3,6265
20140707,20140711,4,1977.65,1967.57,call,2075,0.025,0.05,0,3,6265
20140708,20140711,3,1963.71,1967.57,put,1845,0.125,0.15,0.1,89,5781
20140708,20140711,3,1963.71,1967.57,put,1845,0.125,0.15,0.1,89,5781
20140708,20140711,3,1963.71,1967.57,put,1850,0.175,0.2,0.15,819,9029
20140708,20140711,3,1963.71,1967.57,put,1850,0.175,0.2,0.15,819,9029
20140708,20140711,3,1963.71,1967.57,put,1870,0.25,0.3,0.2,255,5825
20140708,20140711,3,1963.71,1967.57,put,1870,0.25,0.3,0.2,255,5825
20140708,20140711,3,1963.71,1967.57,put,1875,0.275,0.35,0.2,1812,9978
20140708,20140711,3,1963.71,1967.57,put,1875,0.275,0.35,0.2,1812,9978
20140708,20140711,3,1963.71,1967.57,put,1900,0.375,0.45,0.3,6624,19422
20140708,20140711,3,1963.71,1967.57,put,1900,0.325,0.35,0.3,6624,19422
20140708,20140711,3,1963.71,1967.57,put,1910,0.475,0.55,0.4,5904,5437
20140708,20140711,3,1963.71,1967.57,put,1910,0.475,0.55,0.4,5904,5437
20140708,20140711,3,1963.71,1967.57,put,1925,0.75,0.85,0.65,9341,10746
20140708,20140711,3,1963.71,1967.57,put,1925,0.75,0.85,0.65,9341,10746
20140708,20140711,3,1963.71,1967.57,put,1930,0.925,1.05,0.8,13463,11761
20140708,20140711,3,1963.71,1967.57,put,1930,0.95,1.05,0.85,13463,11761
20140708,20140711,3,1963.71,1967.57,put,1940,1.475,1.6,1.35,15512,17083
20140708,20140711,3,1963.71,1967.57,put,1940,1.45,1.6,1.3,15512,17083
20140708,20140711,3,1963.71,1967.57,call,1950,19.2,19.8,18.6,605,8654
20140708,20140711,3,1963.71,1967.57,put,1950,2.575,2.7,2.45,6737,13830
20140708,20140711,3,1963.71,1967.57,call,1950,19.2,19.8,18.6,605,8654
20140708,20140711,3,1963.71,1967.57,put,1950,2.625,2.8,2.45,6737,13830
20140708,20140711,3,1963.71,1967.57,put,1960,4.7,4.9,4.5,8277,7007
20140708,20140711,3,1963.71,1967.57,put,1960,4.7,4.9,4.5,8277,7007
20140708,20140711,3,1963.71,1967.57,call,1970,5.3,5.5,5.1,2293,7896
20140708,20140711,3,1963.71,1967.57,call,1970,5.25,5.4,5.1,2293,7896
20140708,20140711,3,1963.71,1967.57,call,1975,3.15,3.3,3,5454,15751
20140708,20140711,3,1963.71,1967.57,put,1975,11.5,11.9,11.1,1506,11779
20140708,20140711,3,1963.71,1967.57,call,1975,3.05,3.1,3,5454,15751
20140708,20140711,3,1963.71,1967.57,put,1975,11.5,11.9,11.1,1506,11779
20140708,20140711,3,1963.71,1967.57,call,1980,1.675,1.8,1.55,2884,10464
20140708,20140711,3,1963.71,1967.57,put,1980,15.05,15.7,14.4,270,12990
20140708,20140711,3,1963.71,1967.57,call,1980,1.675,1.8,1.55,2884,10464
20140708,20140711,3,1963.71,1967.57,put,1980,15.05,15.7,14.4,270,12990
20140708,20140711,3,1963.71,1967.57,call,1985,0.8,0.9,0.7,6358,10287
20140708,20140711,3,1963.71,1967.57,put,1985,19.15,19.9,18.4,29,7180
20140708,20140711,3,1963.71,1967.57,call,1985,0.8,0.9,0.7,6358,10287
20140708,20140711,3,1963.71,1967.57,put,1985,19.15,19.9,18.4,29,7180
20140708,20140711,3,1963.71,1967.57,call,1990,0.375,0.45,0.3,9672,6523
20140708,20140711,3,1963.71,1967.57,call,1990,0.375,0.45,0.3,9672,6523
20140708,20140711,3,1963.71,1967.57,call,1995,0.15,0.2,0.1,4102,8204
20140708,20140711,3,1963.71,1967.57,call,1995,0.15,0.2,0.1,4102,8204
20140708,20140711,3,1963.71,1967.57,call,2000,0.125,0.15,0.1,9481,15461
20140708,20140711,3,1963.71,1967.57,call,2000,0.125,0.15,0.1,9481,15461
20140708,20140711,3,1963.71,1967.57,call,2005,0.05,0.1,0,4071,6050
20140708,20140711,3,1963.71,1967.57,call,2005,0.05,0.1,0,4071,6050
20140708,20140711,3,1963.71,1967.57,call,2025,0.025,0.05,0,1177,7489
20140708,20140711,3,1963.71,1967.57,call,2025,0.025,0.05,0,1177,7489
20140708,20140711,3,1963.71,1967.57,call,2050,0.025,0.05,0,6,6019
20140708,20140711,3,1963.71,1967.57,call,2050,0.025,0.05,0,6,6019
20140708,20140711,3,1963.71,1967.57,call,2075,0.025,0.05,0,0,6268
20140708,20140711,3,1963.71,1967.57,call,2075,0.025,0.05,0,0,6268
20140709,20140711,2,1972.83,1967.57,put,1870,0.1,0.15,0.05,66,5909
20140709,20140711,2,1972.83,1967.57,put,1870,0.1,0.15,0.05,66,5909
20140709,20140711,2,1972.83,1967.57,put,1875,0.1,0.15,0.05,1103,11008
20140709,20140711,2,1972.83,1967.57,put,1875,0.1,0.15,0.05,1103,11008
20140709,20140711,2,1972.83,1967.57,put,1880,0.125,0.2,0.05,39,5025
20140709,20140711,2,1972.83,1967.57,put,1880,0.125,0.2,0.05,39,5025
20140709,20140711,2,1972.83,1967.57,put,1900,0.15,0.2,0.1,1921,24465
20140709,20140711,2,1972.83,1967.57,put,1900,0.15,0.2,0.1,1921,24465
20140709,20140711,2,1972.83,1967.57,put,1905,0.2,0.25,0.15,83,17447
20140709,20140711,2,1972.83,1967.57,put,1905,0.2,0.25,0.15,83,17447
20140709,20140711,2,1972.83,1967.57,put,1910,0.225,0.3,0.15,159,9553
20140709,20140711,2,1972.83,1967.57,put,1910,0.225,0.3,0.15,159,9553
20140709,20140711,2,1972.83,1967.57,put,1915,0.2,0.25,0.15,454,14081
20140709,20140711,2,1972.83,1967.57,put,1915,0.2,0.25,0.15,454,14081
20140709,20140711,2,1972.83,1967.57,put,1925,0.275,0.35,0.2,2513,12580
20140709,20140711,2,1972.83,1967.57,put,1925,0.275,0.35,0.2,2513,12580
20140709,20140711,2,1972.83,1967.57,put,1930,0.325,0.4,0.25,7879,17253
20140709,20140711,2,1972.83,1967.57,put,1930,0.325,0.4,0.25,7879,17253
20140709,20140711,2,1972.83,1967.57,put,1935,0.375,0.45,0.3,1694,6801
20140709,20140711,2,1972.83,1967.57,put,1935,0.375,0.45,0.3,1694,6801
20140709,20140711,2,1972.83,1967.57,put,1940,0.45,0.55,0.35,5119,16504
20140709,20140711,2,1972.83,1967.57,put,1940,0.45,0.55,0.35,5119,16504
20140709,20140711,2,1972.83,1967.57,call,1950,24.1,24.9,23.3,76,8779
20140709,20140711,2,1972.83,1967.57,put,1950,0.75,0.85,0.65,11140,13410
20140709,20140711,2,1972.83,1967.57,call,1950,24.1,24.9,23.3,76,8779
20140709,20140711,2,1972.83,1967.57,put,1950,0.75,0.85,0.65,11140,13410
20140709,20140711,2,1972.83,1967.57,put,1960,1.6,1.7,1.5,8397,7864
20140709,20140711,2,1972.83,1967.57,put,1960,1.6,1.7,1.5,8397,7864
20140709,20140711,2,1972.83,1967.57,put,1965,2.4,2.55,2.25,3040,5932
20140709,20140711,2,1972.83,1967.57,put,1965,2.4,2.55,2.25,3040,5932
20140709,20140711,2,1972.83,1967.57,call,1970,7.2,7.5,6.9,3808,7651
20140709,20140711,2,1972.83,1967.57,call,1970,7.2,7.5,6.9,3808,7651
20140709,20140711,2,1972.83,1967.57,call,1975,4.25,4.5,4,6298,15957
20140709,20140711,2,1972.83,1967.57,put,1975,5.75,6,5.5,2648,11768
20140709,20140711,2,1972.83,1967.57,call,1975,4.25,4.5,4,6298,15957
20140709,20140711,2,1972.83,1967.57,put,1975,5.75,6,5.5,2648,11768
20140709,20140711,2,1972.83,1967.57,call,1980,2.125,2.3,1.95,4410,11011
20140709,20140711,2,1972.83,1967.57,put,1980,8.65,9.1,8.2,595,12891
20140709,20140711,2,1972.83,1967.57,call,1980,2.125,2.3,1.95,4410,11011
20140709,20140711,2,1972.83,1967.57,put,1980,8.65,9.1,8.2,595,12891
20140709,20140711,2,1972.83,1967.57,call,1985,0.9,1,0.8,6438,10764
20140709,20140711,2,1972.83,1967.57,put,1985,12.4,13,11.8,127,7183
20140709,20140711,2,1972.83,1967.57,call,1985,0.9,1,0.8,6438,10764
20140709,20140711,2,1972.83,1967.57,put,1985,12.4,13,11.8,127,7183
20140709,20140711,2,1972.83,1967.57,call,1990,0.35,0.4,0.3,5354,10554
20140709,20140711,2,1972.83,1967.57,call,1990,0.35,0.4,0.3,5354,10554
20140709,20140711,2,1972.83,1967.57,call,1995,0.15,0.2,0.1,4264,9789
20140709,20140711,2,1972.83,1967.57,call,1995,0.15,0.2,0.1,4264,9789
20140709,20140711,2,1972.83,1967.57,call,2000,0.1,0.15,0.05,2616,18033
20140709,20140711,2,1972.83,1967.57,call,2000,0.1,0.15,0.05,2616,18033
20140709,20140711,2,1972.83,1967.57,call,2005,0.05,0.1,0,826,7624
20140709,20140711,2,1972.83,1967.57,call,2005,0.05,0.1,0,826,7624
20140709,20140711,2,1972.83,1967.57,call,2025,0.025,0.05,0,10,7839
20140709,20140711,2,1972.83,1967.57,call,2025,0.025,0.05,0,10,7839
20140709,20140711,2,1972.83,1967.57,call,2050,0.025,0.05,0,1,6016
20140709,20140711,2,1972.83,1967.57,call,2050,0.025,0.05,0,1,6016
20140709,20140711,2,1972.83,1967.57,call,2075,0.025,0.05,0,0,6268
20140709,20140711,2,1972.83,1967.57,call,2075,0.025,0.05,0,0,6268
20140707,20140725,18,1977.65,1978.34,put,1880,1.85,1.95,1.75,228,8727
20140707,20140725,18,1977.65,1978.34,put,1880,1.85,1.95,1.75,228,8727
20140707,20140725,18,1977.65,1978.34,put,1900,2.45,2.55,2.35,282,6371
20140707,20140725,18,1977.65,1978.34,put,1900,2.45,2.55,2.35,282,6371
20140707,20140725,18,1977.65,1978.34,put,1915,3.15,3.3,3,2805,7440
20140707,20140725,18,1977.65,1978.34,put,1915,3.15,3.3,3,2805,7440
20140707,20140725,18,1977.65,1978.34,call,1960,25.9,26.3,25.5,15,5540
20140707,20140725,18,1977.65,1978.34,call,1960,25.9,26.3,25.5,15,5540
20140707,20140725,18,1977.65,1978.34,call,1975,15.5,15.7,15.3,163,8098
20140707,20140725,18,1977.65,1978.34,put,1975,13.45,13.7,13.2,130,5645
20140707,20140725,18,1977.65,1978.34,call,1975,15.5,15.7,15.3,163,8098
20140707,20140725,18,1977.65,1978.34,put,1975,13.45,13.7,13.2,130,5645
20140707,20140725,18,1977.65,1978.34,call,2000,4.35,4.5,4.2,722,14878
20140707,20140725,18,1977.65,1978.34,call,2000,4.35,4.5,4.2,722,14878
20140707,20140725,18,1977.65,1978.34,call,2005,3.1,3.2,3,673,5482
20140707,20140725,18,1977.65,1978.34,call,2005,3.1,3.2,3,673,5482
20140707,20140725,18,1977.65,1978.34,call,2025,0.775,0.85,0.7,190,7288
20140707,20140725,18,1977.65,1978.34,call,2025,0.775,0.85,0.7,190,7288
20140707,20140725,18,1977.65,1978.34,call,2040,0.325,0.4,0.25,302,7810
20140707,20140725,18,1977.65,1978.34,call,2040,0.325,0.4,0.25,302,7810
20140708,20140725,17,1963.71,1978.34,put,1845,1.45,1.55,1.35,81,6149
20140708,20140725,17,1963.71,1978.34,put,1845,1.45,1.55,1.35,81,6149
20140708,20140725,17,1963.71,1978.34,put,1880,2.375,2.5,2.25,124,8938
20140708,20140725,17,1963.71,1978.34,put,1880,2.4,2.5,2.3,124,8938
20140708,20140725,17,1963.71,1978.34,put,1900,3.4,3.5,3.3,2237,6455
20140708,20140725,17,1963.71,1978.34,put,1900,3.4,3.5,3.3,2237,6455
20140708,20140725,17,1963.71,1978.34,put,1915,4.55,4.7,4.4,246,6608
20140708,20140725,17,1963.71,1978.34,put,1915,4.55,4.7,4.4,246,6608
20140708,20140725,17,1963.71,1978.34,call,1960,19.25,19.5,19,2024,5532
20140708,20140725,17,1963.71,1978.34,call,1960,19.25,19.5,19,2024,5532
20140708,20140725,17,1963.71,1978.34,call,1975,10.5,10.6,10.4,301,8087
20140708,20140725,17,1963.71,1978.34,put,1975,19.35,19.9,18.8,247,5638
20140708,20140725,17,1963.71,1978.34,call,1975,10.5,10.6,10.4,301,8087
20140708,20140725,17,1963.71,1978.34,put,1975,19.35,19.9,18.8,247,5638
20140708,20140725,17,1963.71,1978.34,call,1990,4.5,4.6,4.4,803,6784
20140708,20140725,17,1963.71,1978.34,call,1990,4.5,4.6,4.4,803,6784
20140708,20140725,17,1963.71,1978.34,call,2000,2.275,2.35,2.2,2699,15273
20140708,20140725,17,1963.71,1978.34,call,2000,2.275,2.35,2.2,2699,15273
20140708,20140725,17,1963.71,1978.34,call,2005,1.55,1.6,1.5,438,5869
20140708,20140725,17,1963.71,1978.34,call,2005,1.5,1.6,1.4,438,5869
20140708,20140725,17,1963.71,1978.34,call,2025,0.425,0.55,0.3,40,7324
20140708,20140725,17,1963.71,1978.34,call,2025,0.425,0.55,0.3,40,7324
20140708,20140725,17,1963.71,1978.34,call,2040,0.125,0.2,0.05,42,8020
20140708,20140725,17,1963.71,1978.34,call,2040,0.125,0.2,0.05,42,8020
20140709,20140725,16,1972.83,1978.34,put,1875,1.6,1.7,1.5,4633,10727
20140709,20140725,16,1972.83,1978.34,put,1875,1.6,1.7,1.5,4633,10727
20140709,20140725,16,1972.83,1978.34,put,1880,1.75,1.85,1.65,467,9045
20140709,20140725,16,1972.83,1978.34,put,1880,1.75,1.85,1.65,467,9045
20140709,20140725,16,1972.83,1978.34,put,1900,2.45,2.55,2.35,251,8591
20140709,20140725,16,1972.83,1978.34,put,1900,2.45,2.55,2.35,251,8591
20140709,20140725,16,1972.83,1978.34,put,1915,3.25,3.4,3.1,109,6713
20140709,20140725,16,1972.83,1978.34,put,1915,3.25,3.4,3.1,109,6713
20140709,20140725,16,1972.83,1978.34,put,1925,4.05,4.2,3.9,640,7086
20140709,20140725,16,1972.83,1978.34,put,1925,4.05,4.2,3.9,640,7086
20140709,20140725,16,1972.83,1978.34,call,1960,22.85,23.3,22.4,0,5962
20140709,20140725,16,1972.83,1978.34,call,1960,22.85,23.3,22.4,0,5962
20140709,20140725,16,1972.83,1978.34,call,1970,16,16.3,15.7,1099,6274
20140709,20140725,16,1972.83,1978.34,call,1970,16,16.3,15.7,1099,6274
20140709,20140725,16,1972.83,1978.34,call,1975,12.95,13.2,12.7,761,8070
20140709,20140725,16,1972.83,1978.34,put,1975,14.9,15.2,14.6,206,5672
20140709,20140725,16,1972.83,1978.34,call,1975,12.95,13.2,12.7,761,8070
20140709,20140725,16,1972.83,1978.34,put,1975,14.9,15.2,14.6,206,5672
20140709,20140725,16,1972.83,1978.34,call,1990,5.8,6,5.6,174,6540
20140709,20140725,16,1972.83,1978.34,call,1990,5.8,6,5.6,174,6540
20140709,20140725,16,1972.83,1978.34,call,2000,2.9,3,2.8,272,15278
20140709,20140725,16,1972.83,1978.34,call,2000,2.9,3,2.8,272,15278
20140709,20140725,16,1972.83,1978.34,call,2005,1.975,2.1,1.85,20,5884
20140709,20140725,16,1972.83,1978.34,call,2005,1.975,2.1,1.85,20,5884
20140709,20140725,16,1972.83,1978.34,call,2025,0.375,0.45,0.3,63,7329
20140709,20140725,16,1972.83,1978.34,call,2025,0.375,0.45,0.3,63,7329
20140709,20140725,16,1972.83,1978.34,call,2040,0.2,0.25,0.15,94,8038
20140709,20140725,16,1972.83,1978.34,call,2040,0.2,0.25,0.15,94,8038
20140710,20140725,15,1964.68,1978.34,put,1845,1.65,1.8,1.5,76,6163
20140710,20140725,15,1964.68,1978.34,put,1845,1.65,1.8,1.5,76,6163
20140710,20140725,15,1964.68,1978.34,put,1850,1.8,1.9,1.7,406,8288
20140710,20140725,15,1964.68,1978.34,put,1850,1.8,1.9,1.7,406,8288
20140710,20140725,15,1964.68,1978.34,put,1875,2.425,2.55,2.3,2348,13465
20140710,20140725,15,1964.68,1978.34,put,1875,2.425,2.55,2.3,2348,13465
20140710,20140725,15,1964.68,1978.34,put,1880,2.625,2.75,2.5,27,9084
20140710,20140725,15,1964.68,1978.34,put,1880,2.625,2.75,2.5,27,9084
20140710,20140725,15,1964.68,1978.34,put,1900,3.7,3.9,3.5,112,8464
20140710,20140725,15,1964.68,1978.34,put,1900,3.7,3.9,3.5,112,8464
20140710,20140725,15,1964.68,1978.34,put,1910,4.5,4.7,4.3,2476,5880
20140710,20140725,15,1964.68,1978.34,put,1910,4.5,4.7,4.3,2476,5880
20140710,20140725,15,1964.68,1978.34,put,1915,5,5.2,4.8,665,6679
20140710,20140725,15,1964.68,1978.34,put,1915,5,5.2,4.8,665,6679
20140710,20140725,15,1964.68,1978.34,put,1925,6.2,6.4,6,4078,7502
20140710,20140725,15,1964.68,1978.34,put,1925,6.2,6.4,6,4078,7502
20140710,20140725,15,1964.68,1978.34,put,1950,10.95,11.2,10.7,1441,6376
20140710,20140725,15,1964.68,1978.34,put,1950,10.95,11.2,10.7,1441,6376
20140710,20140725,15,1964.68,1978.34,call,1960,17.65,18,17.3,773,5962
20140710,20140725,15,1964.68,1978.34,call,1960,17.65,18,17.3,773,5962
20140710,20140725,15,1964.68,1978.34,call,1970,11.8,12.1,11.5,1709,7126
20140710,20140725,15,1964.68,1978.34,call,1970,11.8,12.1,11.5,1709,7126
20140710,20140725,15,1964.68,1978.34,call,1975,9.25,9.5,9,1103,8351
20140710,20140725,15,1964.68,1978.34,put,1975,20.6,21,20.2,33,5515
20140710,20140725,15,1964.68,1978.34,call,1975,9.25,9.5,9,1103,8351
20140710,20140725,15,1964.68,1978.34,put,1975,20.6,21,20.2,33,5515
20140710,20140725,15,1964.68,1978.34,call,1990,3.75,3.9,3.6,1114,6531
20140710,20140725,15,1964.68,1978.34,call,1990,3.75,3.9,3.6,1114,6531
20140710,20140725,15,1964.68,1978.34,call,2000,1.775,1.9,1.65,5998,15186
20140710,20140725,15,1964.68,1978.34,call,2000,1.775,1.9,1.65,5998,15186
20140710,20140725,15,1964.68,1978.34,call,2005,1.175,1.3,1.05,449,5891
20140710,20140725,15,1964.68,1978.34,call,2005,1.175,1.3,1.05,449,5891
20140710,20140725,15,1964.68,1978.34,call,2025,0.225,0.3,0.15,23,7357
20140710,20140725,15,1964.68,1978.34,call,2025,0.225,0.3,0.15,23,7357
20140710,20140725,15,1964.68,1978.34,call,2040,0.125,0.2,0.05,77,8026
20140710,20140725,15,1964.68,1978.34,call,2040,0.125,0.2,0.05,77,8026
20140711,20140725,14,1967.57,1978.34,put,1850,1.325,1.55,1.1,175,8632
20140711,20140725,14,1967.57,1978.34,put,1850,1.325,1.55,1.1,175,8632
20140711,20140725,14,1967.57,1978.34,put,1875,1.9,2.15,1.65,2245,15609
20140711,20140725,14,1967.57,1978.34,put,1875,1.9,2.15,1.65,2245,15609
20140711,20140725,14,1967.57,1978.34,put,1880,2.025,2.25,1.8,2674,9087
20140711,20140725,14,1967.57,1978.34,put,1880,2.025,2.25,1.8,2674,9087
20140711,20140725,14,1967.57,1978.34,put,1900,2.75,2.9,2.6,1670,8473
20140711,20140725,14,1967.57,1978.34,put,1900,2.75,2.9,2.6,1670,8473
20140711,20140725,14,1967.57,1978.34,put,1910,3.35,3.5,3.2,158,8313
20140711,20140725,14,1967.57,1978.34,put,1910,3.35,3.5,3.2,158,8313
20140711,20140725,14,1967.57,1978.34,put,1915,3.6,3.8,3.4,204,6951
20140711,20140725,14,1967.57,1978.34,put,1915,3.6,3.8,3.4,204,6951
20140711,20140725,14,1967.57,1978.34,put,1925,4.45,4.7,4.2,2097,11107
20140711,20140725,14,1967.57,1978.34,put,1925,4.45,4.7,4.2,2097,11107
20140711,20140725,14,1967.57,1978.34,put,1950,8.2,8.6,7.8,7720,6868
20140711,20140725,14,1967.57,1978.34,put,1950,8.2,8.6,7.8,7720,6868
20140711,20140725,14,1967.57,1978.34,call,1960,18.85,19.4,18.3,1189,6481
20140711,20140725,14,1967.57,1978.34,call,1960,18.85,19.4,18.3,1189,6481
20140711,20140725,14,1967.57,1978.34,call,1970,12.3,12.8,11.8,863,7279
20140711,20140725,14,1967.57,1978.34,call,1970,12.3,12.8,11.8,863,7279
20140711,20140725,14,1967.57,1978.34,call,1975,9.3,9.6,9,1314,8270
20140711,20140725,14,1967.57,1978.34,put,1975,16.25,17,15.5,8,5516
20140711,20140725,14,1967.57,1978.34,call,1975,9.3,9.6,9,1314,8270
20140711,20140725,14,1967.57,1978.34,put,1975,16.25,17,15.5,8,5516
20140711,20140725,14,1967.57,1978.34,call,1985,4.95,5.2,4.7,205,6238
20140711,20140725,14,1967.57,1978.34,call,1985,4.95,5.2,4.7,205,6238
20140711,20140725,14,1967.57,1978.34,call,1990,3.35,3.5,3.2,1909,7569
20140711,20140725,14,1967.57,1978.34,call,1990,3.35,3.5,3.2,1909,7569
20140711,20140725,14,1967.57,1978.34,call,2000,1.425,1.65,1.2,1499,19723
20140711,20140725,14,1967.57,1978.34,call,2000,1.425,1.65,1.2,1499,19723
20140711,20140725,14,1967.57,1978.34,call,2005,0.8,0.95,0.65,147,6051
20140711,20140725,14,1967.57,1978.34,call,2005,0.8,0.95,0.65,147,6051
20140711,20140725,14,1967.57,1978.34,call,2025,0.175,0.2,0.15,42,7357
20140711,20140725,14,1967.57,1978.34,call,2025,0.175,0.2,0.15,42,7357
20140711,20140725,14,1967.57,1978.34,call,2040,0.125,0.15,0.1,96,8054
20140711,20140725,14,1967.57,1978.34,call,2040,0.125,0.15,0.1,96,8054
20140714,20140725,11,1977.1,1978.34,put,1875,1.025,1.1,0.95,2126,15104
20140714,20140725,11,1977.1,1978.34,put,1875,1.025,1.1,0.95,2126,15104
20140714,20140725,11,1977.1,1978.34,put,1880,1.075,1.15,1,8072,10819
20140714,20140725,11,1977.1,1978.34,put,1880,1.075,1.15,1,8072,10819
20140714,20140725,11,1977.1,1978.34,put,1900,1.475,1.55,1.4,1265,9190
20140714,20140725,11,1977.1,1978.34,put,1900,1.475,1.55,1.4,1265,9190
20140714,20140725,11,1977.1,1978.34,put,1910,1.75,1.85,1.65,109,8244
20140714,20140725,11,1977.1,1978.34,put,1910,1.75,1.85,1.65,109,8244
20140714,20140725,11,1977.1,1978.34,put,1915,1.95,2.05,1.85,108,6894
20140714,20140725,11,1977.1,1978.34,put,1915,1.95,2.05,1.85,108,6894
20140714,20140725,11,1977.1,1978.34,put,1925,2.4,2.5,2.3,203,12706
20140714,20140725,11,1977.1,1978.34,put,1925,2.4,2.5,2.3,203,12706
20140714,20140725,11,1977.1,1978.34,put,1940,3.5,3.6,3.4,630,5912
20140714,20140725,11,1977.1,1978.34,put,1940,3.5,3.6,3.4,630,5912
20140714,20140725,11,1977.1,1978.34,put,1950,4.65,4.8,4.5,2123,7902
20140714,20140725,11,1977.1,1978.34,put,1950,4.65,4.8,4.5,2123,7902
20140714,20140725,11,1977.1,1978.34,call,1960,23.3,23.8,22.8,32,6780
20140714,20140725,11,1977.1,1978.34,call,1960,23.3,23.8,22.8,32,6780
20140714,20140725,11,1977.1,1978.34,call,1970,15.8,16.2,15.4,104,7315
20140714,20140725,11,1977.1,1978.34,call,1970,15.8,16.2,15.4,104,7315
20140714,20140725,11,1977.1,1978.34,call,1975,12.4,12.7,12.1,1473,9227
20140714,20140725,11,1977.1,1978.34,put,1975,10.5,10.7,10.3,1634,5521
20140714,20140725,11,1977.1,1978.34,call,1975,12.4,12.7,12.1,1473,9227
20140714,20140725,11,1977.1,1978.34,put,1975,10.5,10.7,10.3,1634,5521
20140714,20140725,11,1977.1,1978.34,call,1985,6.9,7.1,6.7,563,6166
20140714,20140725,11,1977.1,1978.34,call,1985,6.9,7.1,6.7,563,6166
20140714,20140725,11,1977.1,1978.34,call,1990,4.85,5,4.7,1231,8956
20140714,20140725,11,1977.1,1978.34,call,1990,4.85,5,4.7,1231,8956
20140714,20140725,11,1977.1,1978.34,call,2000,2.05,2.15,1.95,9709,17029
20140714,20140725,11,1977.1,1978.34,call,2000,2.05,2.15,1.95,9709,17029
20140714,20140725,11,1977.1,1978.34,call,2005,1.275,1.35,1.2,845,6083
20140714,20140725,11,1977.1,1978.34,call,2005,1.275,1.35,1.2,845,6083
20140714,20140725,11,1977.1,1978.34,call,2025,0.2,0.25,0.15,338,7351
20140714,20140725,11,1977.1,1978.34,call,2025,0.2,0.25,0.15,338,7351
20140714,20140725,11,1977.1,1978.34,call,2040,0.125,0.15,0.1,7651,8049
20140714,20140725,11,1977.1,1978.34,call,2040,0.125,0.15,0.1,7651,8049
20140715,20140725,10,1973.28,1978.34,put,1875,1.05,1.15,0.95,116,16946
20140715,20140725,10,1973.28,1978.34,put,1875,1.05,1.15,0.95,116,16946
20140715,20140725,10,1973.28,1978.34,put,1880,1.15,1.25,1.05,59,8073
20140715,20140725,10,1973.28,1978.34,put,1880,1.15,1.25,1.05,59,8073
20140715,20140725,10,1973.28,1978.34,put,1900,1.625,1.7,1.55,1032,9780
20140715,20140725,10,1973.28,1978.34,put,1900,1.625,1.7,1.55,1032,9780
20140715,20140725,10,1973.28,1978.34,put,1910,1.9,2,1.8,3234,8311
20140715,20140725,10,1973.28,1978.34,put,1910,1.9,2,1.8,3234,8311
20140715,20140725,10,1973.28,1978.34,put,1915,2.1,2.2,2,799,6908
20140715,20140725,10,1973.28,1978.34,put,1915,2.1,2.2,2,799,6908
20140715,20140725,10,1973.28,1978.34,put,1925,2.675,2.8,2.55,2369,11694
20140715,20140725,10,1973.28,1978.34,put,1925,2.675,2.8,2.55,2369,11694
20140715,20140725,10,1973.28,1978.34,put,1940,3.95,4.1,3.8,383,6345
20140715,20140725,10,1973.28,1978.34,put,1940,3.95,4.1,3.8,383,6345
20140715,20140725,10,1973.28,1978.34,call,1950,29.05,29.7,28.4,56,5898
20140715,20140725,10,1973.28,1978.34,put,1950,5.3,5.5,5.1,1268,8477
20140715,20140725,10,1973.28,1978.34,call,1950,29.05,29.7,28.4,56,5898
20140715,20140725,10,1973.28,1978.34,put,1950,5.3,5.5,5.1,1268,8477
20140715,20140725,10,1973.28,1978.34,call,1960,21.1,21.7,20.5,252,6772
20140715,20140725,10,1973.28,1978.34,call,1960,21.1,21.7,20.5,252,6772
20140715,20140725,10,1973.28,1978.34,call,1970,13.75,14.1,13.4,474,7359
20140715,20140725,10,1973.28,1978.34,call,1970,13.75,14.1,13.4,474,7359
20140715,20140725,10,1973.28,1978.34,call,1975,10.7,11,10.4,708,9768
20140715,20140725,10,1973.28,1978.34,put,1975,11.9,12.2,11.6,5535,5876
20140715,20140725,10,1973.28,1978.34,call,1975,10.7,11,10.4,708,9768
20140715,20140725,10,1973.28,1978.34,put,1975,11.9,12.2,11.6,5535,5876
20140715,20140725,10,1973.28,1978.34,call,1980,7.9,8.1,7.7,740,6125
20140715,20140725,10,1973.28,1978.34,call,1980,7.9,8.1,7.7,740,6125
20140715,20140725,10,1973.28,1978.34,call,1985,5.6,5.8,5.4,3264,6355
20140715,20140725,10,1973.28,1978.34,call,1985,5.6,5.8,5.4,3264,6355
20140715,20140725,10,1973.28,1978.34,call,1990,3.85,4,3.7,1523,8949
20140715,20140725,10,1973.28,1978.34,call,1990,3.85,4,3.7,1523,8949
20140715,20140725,10,1973.28,1978.34,call,2000,1.475,1.55,1.4,1818,13716
20140715,20140725,10,1973.28,1978.34,call,2000,1.475,1.55,1.4,1818,13716
20140715,20140725,10,1973.28,1978.34,call,2005,0.85,0.95,0.75,805,6569
20140715,20140725,10,1973.28,1978.34,call,2005,0.85,0.95,0.75,805,6569
20140715,20140725,10,1973.28,1978.34,call,2025,0.15,0.2,0.1,630,7583
20140715,20140725,10,1973.28,1978.34,call,2025,0.15,0.2,0.1,630,7583
20140716,20140725,9,1981.57,1978.34,put,1875,0.675,0.75,0.6,1659,15033
20140716,20140725,9,1981.57,1978.34,put,1875,0.675,0.75,0.6,1659,15033
20140716,20140725,9,1981.57,1978.34,put,1880,0.725,0.8,0.65,364,8080
20140716,20140725,9,1981.57,1978.34,put,1880,0.725,0.8,0.65,364,8080
20140716,20140725,9,1981.57,1978.34,put,1900,0.975,1.05,0.9,1029,10601
20140716,20140725,9,1981.57,1978.34,put,1900,0.975,1.05,0.9,1029,10601
20140716,20140725,9,1981.57,1978.34,put,1910,1.15,1.2,1.1,509,8149
20140716,20140725,9,1981.57,1978.34,put,1910,1.15,1.2,1.1,509,8149
20140716,20140725,9,1981.57,1978.34,put,1915,1.275,1.35,1.2,2037,7039
20140716,20140725,9,1981.57,1978.34,put,1915,1.275,1.35,1.2,2037,7039
20140716,20140725,9,1981.57,1978.34,put,1925,1.625,1.7,1.55,1391,12772
20140716,20140725,9,1981.57,1978.34,put,1925,1.625,1.7,1.55,1391,12772
20140716,20140725,9,1981.57,1978.34,put,1940,2.4,2.5,2.3,737,6581
20140716,20140725,9,1981.57,1978.34,put,1940,2.4,2.5,2.3,737,6581
20140716,20140725,9,1981.57,1978.34,call,1950,33.9,34.5,33.3,3512,5898
20140716,20140725,9,1981.57,1978.34,put,1950,3.25,3.4,3.1,4150,9418
20140716,20140725,9,1981.57,1978.34,call,1950,33.9,34.5,33.3,3512,5898
20140716,20140725,9,1981.57,1978.34,put,1950,3.25,3.4,3.1,4150,9418
20140716,20140725,9,1981.57,1978.34,call,1960,25.2,25.7,24.7,86,6996
20140716,20140725,9,1981.57,1978.34,call,1960,25.2,25.7,24.7,86,6996
20140716,20140725,9,1981.57,1978.34,call,1970,17.2,17.6,16.8,66,7076
20140716,20140725,9,1981.57,1978.34,call,1970,17.2,17.6,16.8,66,7076
20140716,20140725,9,1981.57,1978.34,call,1975,13.55,13.9,13.2,804,9698
20140716,20140725,9,1981.57,1978.34,put,1975,8.05,8.3,7.8,1047,6173
20140716,20140725,9,1981.57,1978.34,call,1975,13.55,13.9,13.2,804,9698
20140716,20140725,9,1981.57,1978.34,put,1975,8.05,8.3,7.8,1047,6173
20140716,20140725,9,1981.57,1978.34,call,1980,10.35,10.6,10.1,4250,6399
20140716,20140725,9,1981.57,1978.34,call,1980,10.35,10.6,10.1,4250,6399
20140716,20140725,9,1981.57,1978.34,call,1985,7.5,7.7,7.3,1882,6773
20140716,20140725,9,1981.57,1978.34,call,1985,7.5,7.7,7.3,1882,6773
20140716,20140725,9,1981.57,1978.34,call,1990,5.1,5.3,4.9,4402,9844
20140716,20140725,9,1981.57,1978.34,call,1990,5.1,5.3,4.9,4402,9844
20140716,20140725,9,1981.57,1978.34,call,2000,2,2.1,1.9,1551,15302
20140716,20140725,9,1981.57,1978.34,call,2000,2,2.1,1.9,1551,15302
20140716,20140725,9,1981.57,1978.34,call,2005,1.2,1.25,1.15,1298,6580
20140716,20140725,9,1981.57,1978.34,call,2005,1.2,1.25,1.15,1298,6580
20140716,20140725,9,1981.57,1978.34,call,2025,0.175,0.2,0.15,115,7591
20140716,20140725,9,1981.57,1978.34,call,2025,0.175,0.2,0.15,115,7591
20140716,20140725,9,1981.57,1978.34,call,2040,0.1,0.15,0.05,155,5043
20140716,20140725,9,1981.57,1978.34,call,2040,0.1,0.15,0.05,155,5043
20140717,20140725,8,1958.12,1978.34,put,1845,1.775,1.9,1.65,905,8038
20140717,20140725,8,1958.12,1978.34,put,1845,1.775,1.9,1.65,905,8038
20140717,20140725,8,1958.12,1978.34,put,1850,1.875,2,1.75,4933,9516
20140717,20140725,8,1958.12,1978.34,put,1850,1.875,2,1.75,4933,9516
20140717,20140725,8,1958.12,1978.34,put,1875,2.6,2.75,2.45,2908,16528
20140717,20140725,8,1958.12,1978.34,put,1875,2.6,2.75,2.45,2908,16528
20140717,20140725,8,1958.12,1978.34,put,1880,2.775,2.9,2.65,767,8185
20140717,20140725,8,1958.12,1978.34,put,1880,2.775,2.9,2.65,767,8185
20140717,20140725,8,1958.12,1978.34,put,1900,3.85,4,3.7,6800,10598
20140717,20140725,8,1958.12,1978.34,put,1900,3.85,4,3.7,6800,10598
20140717,20140725,8,1958.12,1978.34,put,1910,4.7,4.9,4.5,1613,8524
20140717,20140725,8,1958.12,1978.34,put,1910,4.7,4.9,4.5,1613,8524
20140717,20140725,8,1958.12,1978.34,put,1915,5.2,5.4,5,993,6893
20140717,20140725,8,1958.12,1978.34,put,1915,5.2,5.4,5,993,6893
20140717,20140725,8,1958.12,1978.34,put,1925,6.4,6.6,6.2,5607,13428
20140717,20140725,8,1958.12,1978.34,put,1925,6.4,6.6,6.2,5607,13428
20140717,20140725,8,1958.12,1978.34,put,1940,8.85,9.1,8.6,9256,6575
20140717,20140725,8,1958.12,1978.34,put,1940,8.85,9.1,8.6,9256,6575
20140717,20140725,8,1958.12,1978.34,call,1950,21.1,21.7,20.5,4008,8847
20140717,20140725,8,1958.12,1978.34,put,1950,11.35,11.6,11.1,10997,9513
20140717,20140725,8,1958.12,1978.34,call,1950,21.1,21.7,20.5,4008,8847
20140717,20140725,8,1958.12,1978.34,put,1950,11.35,11.6,11.1,10997,9513
20140717,20140725,8,1958.12,1978.34,call,1960,14.25,14.6,13.9,1765,7005
20140717,20140725,8,1958.12,1978.34,call,1960,14.25,14.6,13.9,1765,7005
20140717,20140725,8,1958.12,1978.34,call,1970,8.6,8.9,8.3,1330,7084
20140717,20140725,8,1958.12,1978.34,call,1970,8.6,8.9,8.3,1330,7084
20140717,20140725,8,1958.12,1978.34,call,1975,6.3,6.5,6.1,3785,9820
20140717,20140725,8,1958.12,1978.34,put,1975,21.95,22.7,21.2,1707,6717
20140717,20140725,8,1958.12,1978.34,call,1975,6.3,6.5,6.1,3785,9820
20140717,20140725,8,1958.12,1978.34,put,1975,21.95,22.7,21.2,1707,6717
20140717,20140725,8,1958.12,1978.34,call,1980,4.45,4.6,4.3,6014,5694
20140717,20140725,8,1958.12,1978.34,call,1980,4.45,4.6,4.3,6014,5694
20140717,20140725,8,1958.12,1978.34,call,1985,3.025,3.2,2.85,2340,7118
20140717,20140725,8,1958.12,1978.34,call,1985,3.025,3.2,2.85,2340,7118
20140717,20140725,8,1958.12,1978.34,call,1990,1.925,2.05,1.8,2956,11101
20140717,20140725,8,1958.12,1978.34,call,1990,1.925,2.05,1.8,2956,11101
20140717,20140725,8,1958.12,1978.34,call,2000,0.65,0.75,0.55,6499,15501
20140717,20140725,8,1958.12,1978.34,call,2000,0.65,0.75,0.55,6499,15501
20140717,20140725,8,1958.12,1978.34,call,2005,0.4,0.45,0.35,1819,7229
20140717,20140725,8,1958.12,1978.34,call,2005,0.4,0.45,0.35,1819,7229
20140717,20140725,8,1958.12,1978.34,call,2010,0.2,0.25,0.15,2914,5355
20140717,20140725,8,1958.12,1978.34,call,2010,0.2,0.25,0.15,2914,5355
20140717,20140725,8,1958.12,1978.34,call,2025,0.1,0.15,0.05,558,7637
20140717,20140725,8,1958.12,1978.34,call,2025,0.1,0.15,0.05,558,7637
20140717,20140725,8,1958.12,1978.34,call,2040,0.075,0.1,0.05,115,5095
20140717,20140725,8,1958.12,1978.34,call,2040,0.075,0.1,0.05,115,5095
20140718,20140725,7,1977.09,1978.34,put,1875,0.9,0.95,0.85,3284,16753
20140718,20140725,7,1977.09,1978.34,put,1875,0.9,0.95,0.85,3284,16753
20140718,20140725,7,1977.09,1978.34,put,1880,0.95,1,0.9,1805,8315
20140718,20140725,7,1977.09,1978.34,put,1880,0.95,1,0.9,1805,8315
20140718,20140725,7,1977.09,1978.34,put,1900,1.2,1.25,1.15,5763,13809
20140718,20140725,7,1977.09,1978.34,put,1900,1.2,1.25,1.15,5763,13809
20140718,20140725,7,1977.09,1978.34,put,1910,1.425,1.5,1.35,3584,9533
20140718,20140725,7,1977.09,1978.34,put,1910,1.425,1.5,1.35,3584,9533
20140718,20140725,7,1977.09,1978.34,put,1915,1.55,1.6,1.5,409,6838
20140718,20140725,7,1977.09,1978.34,put,1915,1.55,1.6,1.5,409,6838
20140718,20140725,7,1977.09,1978.34,put,1920,1.725,1.8,1.65,3851,5528
20140718,20140725,7,1977.09,1978.34,put,1920,1.725,1.8,1.65,3851,5528
20140718,20140725,7,1977.09,1978.34,put,1925,1.9,1.95,1.85,7395,17034
20140718,20140725,7,1977.09,1978.34,put,1925,1.9,1.95,1.85,7395,17034
20140718,20140725,7,1977.09,1978.34,put,1930,2.15,2.2,2.1,4039,13187
20140718,20140725,7,1977.09,1978.34,put,1930,2.15,2.2,2.1,4039,13187
20140718,20140725,7,1977.09,1978.34,put,1935,2.4,2.45,2.35,3340,9156
20140718,20140725,7,1977.09,1978.34,put,1935,2.4,2.45,2.35,3340,9156
20140718,20140725,7,1977.09,1978.34,put,1940,2.725,2.8,2.65,3489,13523
20140718,20140725,7,1977.09,1978.34,put,1940,2.725,2.8,2.65,3489,13523
20140718,20140725,7,1977.09,1978.34,call,1950,30.75,31.4,30.1,1704,11377
20140718,20140725,7,1977.09,1978.34,put,1950,3.65,3.8,3.5,3962,16028
20140718,20140725,7,1977.09,1978.34,call,1950,30.75,31.4,30.1,1704,11377
20140718,20140725,7,1977.09,1978.34,put,1950,3.65,3.8,3.5,3962,16028
20140718,20140725,7,1977.09,1978.34,call,1960,22.15,22.8,21.5,802,7886
20140718,20140725,7,1977.09,1978.34,call,1960,22.15,22.8,21.5,802,7886
20140718,20140725,7,1977.09,1978.34,call,1970,14.3,14.5,14.1,2198,7331
20140718,20140725,7,1977.09,1978.34,call,1970,14.35,14.6,14.1,2198,7331
20140718,20140725,7,1977.09,1978.34,call,1975,10.85,11.1,10.6,3404,10744
20140718,20140725,7,1977.09,1978.34,put,1975,8.7,8.8,8.6,4309,7055
20140718,20140725,7,1977.09,1978.34,call,1975,10.85,11.1,10.6,3404,10744
20140718,20140725,7,1977.09,1978.34,put,1975,8.7,8.8,8.6,4309,7055
20140718,20140725,7,1977.09,1978.34,call,1980,7.75,7.9,7.6,5586,8007
20140718,20140725,7,1977.09,1978.34,call,1980,7.75,7.9,7.6,5586,8007
20140718,20140725,7,1977.09,1978.34,call,1985,5.15,5.3,5,4826,6861
20140718,20140725,7,1977.09,1978.34,call,1985,5.15,5.3,5,4826,6861
20140718,20140725,7,1977.09,1978.34,call,1990,3.1,3.2,3,6525,12483
20140718,20140725,7,1977.09,1978.34,call,1990,3.1,3.2,3,6525,12483
20140718,20140725,7,1977.09,1978.34,call,2000,0.825,0.85,0.8,15034,17873
20140718,20140725,7,1977.09,1978.34,call,2000,0.825,0.85,0.8,15034,17873
20140718,20140725,7,1977.09,1978.34,call,2005,0.4,0.45,0.35,8428,7743
20140718,20140725,7,1977.09,1978.34,call,2005,0.4,0.45,0.35,8428,7743
20140718,20140725,7,1977.09,1978.34,call,2010,0.2,0.25,0.15,3277,6440
20140718,20140725,7,1977.09,1978.34,call,2010,0.2,0.25,0.15,3277,6440
20140718,20140725,7,1977.09,1978.34,call,2015,0.15,0.2,0.1,1224,5774
20140718,20140725,7,1977.09,1978.34,call,2015,0.15,0.2,0.1,1224,5774
20140718,20140725,7,1977.09,1978.34,call,2025,0.075,0.1,0.05,1701,7907
20140718,20140725,7,1977.09,1978.34,call,2025,0.075,0.1,0.05,1701,7907
20140718,20140725,7,1977.09,1978.34,call,2040,0.075,0.1,0.05,683,5102
20140718,20140725,7,1977.09,1978.34,call,2040,0.075,0.1,0.05,683,5102
20140721,20140725,4,1973.63,1978.34,put,1875,0.425,0.45,0.4,5190,18848
20140721,20140725,4,1973.63,1978.34,put,1875,0.425,0.45,0.4,5190,18848
20140721,20140725,4,1973.63,1978.34,put,1880,0.525,0.6,0.45,1075,12083
20140721,20140725,4,1973.63,1978.34,put,1880,0.525,0.6,0.45,1075,12083
20140721,20140725,4,1973.63,1978.34,put,1900,0.725,0.8,0.65,6670,16814
20140721,20140725,4,1973.63,1978.34,put,1900,0.725,0.8,0.65,6670,16814
20140721,20140725,4,1973.63,1978.34,put,1910,0.875,0.95,0.8,2495,12400
20140721,20140725,4,1973.63,1978.34,put,1910,0.875,0.95,0.8,2495,12400
20140721,20140725,4,1973.63,1978.34,put,1915,0.975,1.05,0.9,6654,7066
20140721,20140725,4,1973.63,1978.34,put,1915,0.975,1.05,0.9,6654,7066
20140721,20140725,4,1973.63,1978.34,put,1920,1.125,1.2,1.05,3214,8573
20140721,20140725,4,1973.63,1978.34,put,1920,1.125,1.2,1.05,3214,8573
20140721,20140725,4,1973.63,1978.34,put,1925,1.3,1.4,1.2,8935,21589
20140721,20140725,4,1973.63,1978.34,put,1925,1.3,1.4,1.2,8935,21589
20140721,20140725,4,1973.63,1978.34,put,1930,1.5,1.6,1.4,3567,14766
20140721,20140725,4,1973.63,1978.34,put,1930,1.5,1.6,1.4,3567,14766
20140721,20140725,4,1973.63,1978.34,put,1935,1.8,1.9,1.7,1829,9475
20140721,20140725,4,1973.63,1978.34,put,1935,1.8,1.9,1.7,1829,9475
20140721,20140725,4,1973.63,1978.34,put,1940,2.15,2.25,2.05,2544,13936
20140721,20140725,4,1973.63,1978.34,put,1940,2.15,2.25,2.05,2544,13936
20140721,20140725,4,1973.63,1978.34,call,1950,25.55,26.2,24.9,208,11570
20140721,20140725,4,1973.63,1978.34,put,1950,3.2,3.3,3.1,2771,16638
20140721,20140725,4,1973.63,1978.34,call,1950,25.55,26.2,24.9,208,11570
20140721,20140725,4,1973.63,1978.34,put,1950,3.2,3.3,3.1,2771,16638
20140721,20140725,4,1973.63,1978.34,call,1960,17.2,17.7,16.7,538,7954
20140721,20140725,4,1973.63,1978.34,call,1960,17.2,17.7,16.7,538,7954
20140721,20140725,4,1973.63,1978.34,put,1965,6.05,6.2,5.9,1275,5688
20140721,20140725,4,1973.63,1978.34,put,1965,6.05,6.2,5.9,1275,5688
20140721,20140725,4,1973.63,1978.34,call,1970,10,10.3,9.7,1168,7483
20140721,20140725,4,1973.63,1978.34,call,1970,10,10.3,9.7,1168,7483
20140721,20140725,4,1973.63,1978.34,call,1975,6.95,7.2,6.7,1951,11093
20140721,20140725,4,1973.63,1978.34,put,1975,9.6,9.9,9.3,6137,10613
20140721,20140725,4,1973.63,1978.34,call,1975,6.95,7.2,6.7,1951,11093
20140721,20140725,4,1973.63,1978.34,put,1975,9.6,9.9,9.3,6137,10613
20140721,20140725,4,1973.63,1978.34,call,1980,4.45,4.6,4.3,3354,10676
20140721,20140725,4,1973.63,1978.34,call,1980,4.45,4.6,4.3,3354,10676
20140721,20140725,4,1973.63,1978.34,call,1985,2.575,2.7,2.45,3984,6477
20140721,20140725,4,1973.63,1978.34,call,1985,2.575,2.7,2.45,3984,6477
20140721,20140725,4,1973.63,1978.34,call,1990,1.3,1.4,1.2,3030,10812
20140721,20140725,4,1973.63,1978.34,call,1990,1.3,1.4,1.2,3030,10812
20140721,20140725,4,1973.63,1978.34,call,1995,0.6,0.65,0.55,5044,6757
20140721,20140725,4,1973.63,1978.34,call,1995,0.6,0.65,0.55,5044,6757
20140721,20140725,4,1973.63,1978.34,call,2000,0.3,0.35,0.25,7265,21510
20140721,20140725,4,1973.63,1978.34,call,2000,0.3,0.35,0.25,7265,21510
20140721,20140725,4,1973.63,1978.34,call,2005,0.125,0.15,0.1,5307,13730
20140721,20140725,4,1973.63,1978.34,call,2005,0.125,0.15,0.1,5307,13730
20140721,20140725,4,1973.63,1978.34,call,2010,0.1,0.15,0.05,2588,7311
20140721,20140725,4,1973.63,1978.34,call,2010,0.1,0.15,0.05,2588,7311
20140721,20140725,4,1973.63,1978.34,call,2015,0.075,0.1,0.05,1285,6249
20140721,20140725,4,1973.63,1978.34,call,2015,0.075,0.1,0.05,1285,6249
20140721,20140725,4,1973.63,1978.34,call,2025,0.05,0.1,0,1801,8647
20140721,20140725,4,1973.63,1978.34,call,2025,0.05,0.1,0,1801,8647
20140721,20140725,4,1973.63,1978.34,call,2040,0.025,0.05,0,34,5743
20140721,20140725,4,1973.63,1978.34,call,2040,0.025,0.05,0,34,5743
20140721,20140725,4,1973.63,1978.34,call,2050,0.025,0.05,0,41,6330
20140721,20140725,4,1973.63,1978.34,call,2050,0.025,0.05,0,41,6330
20140721,20140725,4,1973.63,1978.34,call,2075,0.025,0.05,0,0,8679
20140721,20140725,4,1973.63,1978.34,call,2075,0.025,0.05,0,0,8679
20140722,20140725,3,1983.53,1978.34,put,1870,0.125,0.15,0.1,103,5556
20140722,20140725,3,1983.53,1978.34,put,1870,0.125,0.15,0.1,103,5556
20140722,20140725,3,1983.53,1978.34,put,1875,0.15,0.2,0.1,1855,19804
20140722,20140725,3,1983.53,1978.34,put,1875,0.15,0.2,0.1,1855,19804
20140722,20140725,3,1983.53,1978.34,put,1880,0.175,0.2,0.15,619,12980
20140722,20140725,3,1983.53,1978.34,put,1880,0.175,0.2,0.15,619,12980
20140722,20140725,3,1983.53,1978.34,put,1900,0.225,0.25,0.2,2158,20616
20140722,20140725,3,1983.53,1978.34,put,1900,0.225,0.25,0.2,2158,20616
20140722,20140725,3,1983.53,1978.34,put,1910,0.35,0.5,0.2,2957,13133
20140722,20140725,3,1983.53,1978.34,put,1910,0.35,0.5,0.2,2957,13133
20140722,20140725,3,1983.53,1978.34,put,1915,0.325,0.4,0.25,3123,10294
20140722,20140725,3,1983.53,1978.34,put,1915,0.325,0.4,0.25,3123,10294
20140722,20140725,3,1983.53,1978.34,put,1920,0.425,0.75,0.1,887,8668
20140722,20140725,3,1983.53,1978.34,put,1920,0.425,0.75,0.1,887,8668
20140722,20140725,3,1983.53,1978.34,put,1925,0.4,0.5,0.3,2737,23817
20140722,20140725,3,1983.53,1978.34,put,1925,0.4,0.5,0.3,2737,23817
20140722,20140725,3,1983.53,1978.34,put,1930,0.525,0.85,0.2,2307,17494
20140722,20140725,3,1983.53,1978.34,put,1930,0.525,0.85,0.2,2307,17494
20140722,20140725,3,1983.53,1978.34,put,1935,0.625,0.8,0.45,1617,10954
20140722,20140725,3,1983.53,1978.34,put,1935,0.625,0.8,0.45,1617,10954
20140722,20140725,3,1983.53,1978.34,put,1940,0.775,1.1,0.45,2165,14762
20140722,20140725,3,1983.53,1978.34,put,1940,0.775,1.1,0.45,2165,14762
20140722,20140725,3,1983.53,1978.34,call,1950,31.55,36.2,26.9,771,11384
20140722,20140725,3,1983.53,1978.34,put,1950,1.175,1.45,0.9,6841,16310
20140722,20140725,3,1983.53,1978.34,call,1950,31.55,36.2,26.9,771,11384
20140722,20140725,3,1983.53,1978.34,put,1950,1.175,1.45,0.9,6841,16310
20140722,20140725,3,1983.53,1978.34,call,1960,22.5,23.9,21.1,765,8296
20140722,20140725,3,1983.53,1978.34,put,1960,1.95,2.3,1.6,2105,5433
20140722,20140725,3,1983.53,1978.34,call,1960,22.5,23.9,21.1,765,8296
20140722,20140725,3,1983.53,1978.34,put,1960,1.95,2.3,1.6,2105,5433
20140722,20140725,3,1983.53,1978.34,call,1965,18.55,19.6,17.5,59,6070
20140722,20140725,3,1983.53,1978.34,put,1965,2.575,2.9,2.25,2656,6075
20140722,20140725,3,1983.53,1978.34,call,1965,18.55,19.6,17.5,59,6070
20140722,20140725,3,1983.53,1978.34,put,1965,2.575,2.9,2.25,2656,6075
20140722,20140725,3,1983.53,1978.34,call,1970,14.4,15.3,13.5,541,7719
20140722,20140725,3,1983.53,1978.34,put,1970,3.4,3.7,3.1,2947,5947
20140722,20140725,3,1983.53,1978.34,call,1970,14.4,15.3,13.5,541,7719
20140722,20140725,3,1983.53,1978.34,put,1970,3.4,3.7,3.1,2947,5947
20140722,20140725,3,1983.53,1978.34,call,1975,10.6,11.4,9.8,1076,11279
20140722,20140725,3,1983.53,1978.34,put,1975,4.75,5.2,4.3,1553,13022
20140722,20140725,3,1983.53,1978.34,call,1975,10.6,11.4,9.8,1076,11279
20140722,20140725,3,1983.53,1978.34,put,1975,4.75,5.2,4.3,1553,13022
20140722,20140725,3,1983.53,1978.34,call,1980,7.4,8.2,6.6,4194,8885
20140722,20140725,3,1983.53,1978.34,call,1980,7.4,8.2,6.6,4194,8885
20140722,20140725,3,1983.53,1978.34,call,1985,4.65,5,4.3,2987,6933
20140722,20140725,3,1983.53,1978.34,call,1985,4.65,5,4.3,2987,6933
20140722,20140725,3,1983.53,1978.34,call,1990,2.375,2.7,2.05,3875,10202
20140722,20140725,3,1983.53,1978.34,call,1990,2.375,2.7,2.05,3875,10202
20140722,20140725,3,1983.53,1978.34,call,1995,1.275,1.4,1.15,5934,8712
20140722,20140725,3,1983.53,1978.34,call,1995,1.275,1.4,1.15,5934,8712
20140722,20140725,3,1983.53,1978.34,call,2000,0.425,0.6,0.25,6286,21677
20140722,20140725,3,1983.53,1978.34,call,2000,0.425,0.6,0.25,6286,21677
20140722,20140725,3,1983.53,1978.34,call,2005,0.35,0.45,0.25,6262,13290
20140722,20140725,3,1983.53,1978.34,call,2005,0.35,0.45,0.25,6262,13290
20140722,20140725,3,1983.53,1978.34,call,2010,0.175,0.2,0.15,2978,7960
20140722,20140725,3,1983.53,1978.34,call,2010,0.175,0.2,0.15,2978,7960
20140722,20140725,3,1983.53,1978.34,call,2015,0.125,0.15,0.1,2024,6753
20140722,20140725,3,1983.53,1978.34,call,2015,0.125,0.15,0.1,2024,6753
20140722,20140725,3,1983.53,1978.34,call,2025,0.075,0.1,0.05,816,9217
20140722,20140725,3,1983.53,1978.34,call,2025,0.075,0.1,0.05,816,9217
20140722,20140725,3,1983.53,1978.34,call,2040,0.075,0.1,0.05,86,5616
20140722,20140725,3,1983.53,1978.34,call,2040,0.075,0.1,0.05,86,5616
20140722,20140725,3,1983.53,1978.34,call,2050,0.025,0.05,0,749,6332
20140722,20140725,3,1983.53,1978.34,call,2050,0.025,0.05,0,749,6332
20140722,20140725,3,1983.53,1978.34,call,2075,0.025,0.05,0,130,8679
20140722,20140725,3,1983.53,1978.34,call,2075,0.025,0.05,0,130,8679
20140723,20140725,2,1987.01,1978.34,put,1870,0.075,0.1,0.05,535,5563
20140723,20140725,2,1987.01,1978.34,put,1870,0.075,0.1,0.05,535,5563
20140723,20140725,2,1987.01,1978.34,put,1875,0.075,0.1,0.05,111,19555
20140723,20140725,2,1987.01,1978.34,put,1875,0.075,0.1,0.05,111,19555
20140723,20140725,2,1987.01,1978.34,put,1880,0.075,0.1,0.05,12,13124
20140723,20140725,2,1987.01,1978.34,put,1880,0.075,0.1,0.05,12,13124
20140723,20140725,2,1987.01,1978.34,put,1900,0.125,0.15,0.1,230,19228
20140723,20140725,2,1987.01,1978.34,put,1900,0.125,0.15,0.1,230,19228
20140723,20140725,2,1987.01,1978.34,put,1910,0.125,0.15,0.1,292,12984
20140723,20140725,2,1987.01,1978.34,put,1910,0.125,0.15,0.1,292,12984
20140723,20140725,2,1987.01,1978.34,put,1915,0.125,0.15,0.1,323,9928
20140723,20140725,2,1987.01,1978.34,put,1915,0.125,0.15,0.1,323,9928
20140723,20140725,2,1987.01,1978.34,put,1920,0.15,0.2,0.1,615,9583
20140723,20140725,2,1987.01,1978.34,put,1920,0.15,0.2,0.1,615,9583
20140723,20140725,2,1987.01,1978.34,put,1925,0.175,0.25,0.1,1449,23376
20140723,20140725,2,1987.01,1978.34,put,1925,0.175,0.25,0.1,1449,23376
20140723,20140725,2,1987.01,1978.34,put,1930,0.2,0.25,0.15,1315,18126
20140723,20140725,2,1987.01,1978.34,put,1930,0.2,0.25,0.15,1315,18126
20140723,20140725,2,1987.01,1978.34,put,1935,0.225,0.25,0.2,1380,11808
20140723,20140725,2,1987.01,1978.34,put,1935,0.225,0.25,0.2,1380,11808
20140723,20140725,2,1987.01,1978.34,put,1940,0.2,0.25,0.15,1113,14659
20140723,20140725,2,1987.01,1978.34,put,1940,0.2,0.25,0.15,1113,14659
20140723,20140725,2,1987.01,1978.34,call,1950,37.25,38.2,36.3,52,11247
20140723,20140725,2,1987.01,1978.34,put,1950,0.375,0.45,0.3,2582,18915
20140723,20140725,2,1987.01,1978.34,call,1950,37.25,38.2,36.3,52,11247
20140723,20140725,2,1987.01,1978.34,put,1950,0.375,0.45,0.3,2582,18915
20140723,20140725,2,1987.01,1978.34,call,1960,27.5,28.4,26.6,99,8250
20140723,20140725,2,1987.01,1978.34,put,1960,0.6,0.7,0.5,3171,5558
20140723,20140725,2,1987.01,1978.34,call,1960,27.5,28.4,26.6,99,8250
20140723,20140725,2,1987.01,1978.34,put,1960,0.6,0.7,0.5,3171,5558
20140723,20140725,2,1987.01,1978.34,call,1965,22.7,23.5,21.9,204,6035
20140723,20140725,2,1987.01,1978.34,put,1965,0.85,0.9,0.8,1918,5792
20140723,20140725,2,1987.01,1978.34,call,1965,22.7,23.5,21.9,204,6035
20140723,20140725,2,1987.01,1978.34,put,1965,0.85,0.9,0.8,1918,5792
20140723,20140725,2,1987.01,1978.34,call,1970,18,18.7,17.3,104,7249
20140723,20140725,2,1987.01,1978.34,put,1970,1.175,1.25,1.1,1147,6581
20140723,20140725,2,1987.01,1978.34,call,1970,18,18.7,17.3,104,7249
20140723,20140725,2,1987.01,1978.34,put,1970,1.175,1.25,1.1,1147,6581
20140723,20140725,2,1987.01,1978.34,call,1975,13.6,14.2,13,1018,11576
20140723,20140725,2,1987.01,1978.34,put,1975,1.725,1.8,1.65,4057,13376
20140723,20140725,2,1987.01,1978.34,call,1975,13.6,14.2,13,1018,11576
20140723,20140725,2,1987.01,1978.34,put,1975,1.725,1.8,1.65,4057,13376
20140723,20140725,2,1987.01,1978.34,call,1980,9.55,10,9.1,455,8817
20140723,20140725,2,1987.01,1978.34,call,1980,9.55,10,9.1,455,8817
20140723,20140725,2,1987.01,1978.34,call,1985,6.05,6.3,5.8,4414,6561
20140723,20140725,2,1987.01,1978.34,call,1985,6.05,6.3,5.8,4414,6561
20140723,20140725,2,1987.01,1978.34,call,1990,3.2,3.4,3,4989,9545
20140723,20140725,2,1987.01,1978.34,call,1990,3.2,3.4,3,4989,9545
20140723,20140725,2,1987.01,1978.34,call,1995,1.4,1.5,1.3,4047,9157
20140723,20140725,2,1987.01,1978.34,call,1995,1.4,1.5,1.3,4047,9157
20140723,20140725,2,1987.01,1978.34,call,2000,0.525,0.6,0.45,5485,21007
20140723,20140725,2,1987.01,1978.34,call,2000,0.525,0.6,0.45,5485,21007
20140723,20140725,2,1987.01,1978.34,call,2005,0.2,0.25,0.15,5974,15435
20140723,20140725,2,1987.01,1978.34,call,2005,0.2,0.25,0.15,5974,15435
20140723,20140725,2,1987.01,1978.34,call,2010,0.1,0.15,0.05,2635,9211
20140723,20140725,2,1987.01,1978.34,call,2010,0.1,0.15,0.05,2635,9211
20140723,20140725,2,1987.01,1978.34,call,2015,0.075,0.1,0.05,1133,7159
20140723,20140725,2,1987.01,1978.34,call,2015,0.075,0.1,0.05,1133,7159
20140723,20140725,2,1987.01,1978.34,call,2020,0.025,0.05,0,1557,5150
20140723,20140725,2,1987.01,1978.34,call,2020,0.025,0.05,0,1557,5150
20140723,20140725,2,1987.01,1978.34,call,2025,0.025,0.05,0,2844,9169
20140723,20140725,2,1987.01,1978.34,call,2025,0.025,0.05,0,2844,9169
20140723,20140725,2,1987.01,1978.34,call,2040,0.025,0.05,0,17,5625
20140723,20140725,2,1987.01,1978.34,call,2040,0.025,0.05,0,17,5625
20140723,20140725,2,1987.01,1978.34,call,2050,0.025,0.05,0,31,7081
20140723,20140725,2,1987.01,1978.34,call,2050,0.025,0.05,0,31,7081
20140723,20140725,2,1987.01,1978.34,call,2075,0.025,0.05,0,30,8679
20140723,20140725,2,1987.01,1978.34,call,2075,0.025,0.05,0,30,8679
20140714,20140801,18,1977.1,1925.15,put,1860,1.7,1.8,1.6,8,5081
20140714,20140801,18,1977.1,1925.15,put,1860,1.7,1.8,1.6,8,5081
20140714,20140801,18,1977.1,1925.15,put,1870,1.95,2.05,1.85,58,11676
20140714,20140801,18,1977.1,1925.15,put,1870,1.95,2.05,1.85,58,11676
20140714,20140801,18,1977.1,1925.15,put,1900,3.15,3.2,3.1,2305,17213
20140714,20140801,18,1977.1,1925.15,put,1900,3.15,3.2,3.1,2305,17213
20140714,20140801,18,1977.1,1925.15,put,1925,4.95,5.1,4.8,290,10940
20140714,20140801,18,1977.1,1925.15,put,1925,4.95,5.1,4.8,290,10940
20140714,20140801,18,1977.1,1925.15,put,1940,6.85,7,6.7,118,8056
20140714,20140801,18,1977.1,1925.15,put,1940,6.85,7,6.7,118,8056
20140714,20140801,18,1977.1,1925.15,put,1950,8.55,8.7,8.4,1456,10882
20140714,20140801,18,1977.1,1925.15,put,1950,8.55,8.7,8.4,1456,10882
20140714,20140801,18,1977.1,1925.15,call,1965,23.5,23.9,23.1,6,8046
20140714,20140801,18,1977.1,1925.15,put,1965,12,12.2,11.8,12,6429
20140714,20140801,18,1977.1,1925.15,call,1965,23.5,23.9,23.1,6,8046
20140714,20140801,18,1977.1,1925.15,put,1965,12,12.2,11.8,12,6429
20140714,20140801,18,1977.1,1925.15,call,1975,16.8,17.1,16.5,1344,9531
20140714,20140801,18,1977.1,1925.15,call,1975,16.8,17.1,16.5,1344,9531
20140714,20140801,18,1977.1,1925.15,call,1985,10.95,11.1,10.8,1639,9600
20140714,20140801,18,1977.1,1925.15,call,1985,10.95,11.1,10.8,1639,9600
20140714,20140801,18,1977.1,1925.15,call,2010,2.425,2.55,2.3,549,12051
20140714,20140801,18,1977.1,1925.15,call,2010,2.425,2.55,2.3,549,12051
20140714,20140801,18,1977.1,1925.15,call,2050,0.225,0.25,0.2,22,8045
20140714,20140801,18,1977.1,1925.15,call,2050,0.225,0.25,0.2,22,8045
20140715,20140801,17,1973.28,1925.15,put,1860,1.825,1.95,1.7,4067,5094
20140715,20140801,17,1973.28,1925.15,put,1860,1.825,1.95,1.7,4067,5094
20140715,20140801,17,1973.28,1925.15,put,1870,2.1,2.2,2,12,11716
20140715,20140801,17,1973.28,1925.15,put,1870,2.1,2.2,2,12,11716
20140715,20140801,17,1973.28,1925.15,put,1900,3.35,3.5,3.2,9153,19163
20140715,20140801,17,1973.28,1925.15,put,1900,3.35,3.5,3.2,9153,19163
20140715,20140801,17,1973.28,1925.15,put,1925,5.5,5.7,5.3,773,10960
20140715,20140801,17,1973.28,1925.15,put,1925,5.5,5.7,5.3,773,10960
20140715,20140801,17,1973.28,1925.15,put,1940,7.5,7.7,7.3,2063,8111
20140715,20140801,17,1973.28,1925.15,put,1940,7.5,7.7,7.3,2063,8111
20140715,20140801,17,1973.28,1925.15,put,1950,9.35,9.5,9.2,601,10857
20140715,20140801,17,1973.28,1925.15,put,1950,9.35,9.5,9.2,601,10857
20140715,20140801,17,1973.28,1925.15,call,1965,21.65,22.1,21.2,44,8065
20140715,20140801,17,1973.28,1925.15,put,1965,13.2,13.4,13,437,6437
20140715,20140801,17,1973.28,1925.15,call,1965,21.65,22.1,21.2,44,8065
20140715,20140801,17,1973.28,1925.15,put,1965,13.2,13.4,13,437,6437
20140715,20140801,17,1973.28,1925.15,call,1975,15.1,15.4,14.8,455,9996
20140715,20140801,17,1973.28,1925.15,call,1975,15.1,15.4,14.8,455,9996
20140715,20140801,17,1973.28,1925.15,call,1985,9.7,9.9,9.5,564,10151
20140715,20140801,17,1973.28,1925.15,call,1985,9.7,9.9,9.5,564,10151
20140715,20140801,17,1973.28,1925.15,call,2010,1.925,2,1.85,783,11948
20140715,20140801,17,1973.28,1925.15,call,2010,1.925,2,1.85,783,11948
20140715,20140801,17,1973.28,1925.15,call,2050,0.15,0.2,0.1,13,8053
20140715,20140801,17,1973.28,1925.15,call,2050,0.15,0.2,0.1,13,8053
20140716,20140801,16,1981.57,1925.15,put,1870,1.425,1.5,1.35,11,11705
20140716,20140801,16,1981.57,1925.15,put,1870,1.425,1.5,1.35,11,11705
20140716,20140801,16,1981.57,1925.15,put,1900,2.3,2.4,2.2,1122,25904
20140716,20140801,16,1981.57,1925.15,put,1900,2.3,2.4,2.2,1122,25904
20140716,20140801,16,1981.57,1925.15,put,1925,3.85,4,3.7,416,11238
20140716,20140801,16,1981.57,1925.15,put,1925,3.85,4,3.7,416,11238
20140716,20140801,16,1981.57,1925.15,put,1940,5.35,5.5,5.2,297,9879
20140716,20140801,16,1981.57,1925.15,put,1940,5.35,5.5,5.2,297,9879
20140716,20140801,16,1981.57,1925.15,put,1950,6.75,6.9,6.6,2347,10648
20140716,20140801,16,1981.57,1925.15,put,1950,6.75,6.9,6.6,2347,10648
20140716,20140801,16,1981.57,1925.15,call,1965,24.9,25.4,24.4,38,8023
20140716,20140801,16,1981.57,1925.15,put,1965,9.8,10,9.6,558,6286
20140716,20140801,16,1981.57,1925.15,call,1965,24.9,25.4,24.4,38,8023
20140716,20140801,16,1981.57,1925.15,put,1965,9.8,10,9.6,558,6286
20140716,20140801,16,1981.57,1925.15,call,1975,17.75,18.1,17.4,119,10204
20140716,20140801,16,1981.57,1925.15,call,1975,17.75,18.1,17.4,119,10204
20140716,20140801,16,1981.57,1925.15,call,1985,11.65,11.9,11.4,1061,10563
20140716,20140801,16,1981.57,1925.15,call,1985,11.65,11.9,11.4,1061,10563
20140716,20140801,16,1981.57,1925.15,call,2000,4.9,5.1,4.7,1458,7334
20140716,20140801,16,1981.57,1925.15,call,2000,4.9,5.1,4.7,1458,7334
20140716,20140801,16,1981.57,1925.15,call,2010,2.325,2.45,2.2,712,12788
20140716,20140801,16,1981.57,1925.15,call,2010,2.325,2.45,2.2,712,12788
20140716,20140801,16,1981.57,1925.15,call,2050,0.175,0.25,0.1,51,8042
20140716,20140801,16,1981.57,1925.15,call,2050,0.175,0.25,0.1,51,8042
20140717,20140801,15,1958.12,1925.15,put,1850,3.6,3.8,3.4,1046,74392
20140717,20140801,15,1958.12,1925.15,put,1850,3.6,3.8,3.4,1046,74392
20140717,20140801,15,1958.12,1925.15,put,1860,4.1,4.3,3.9,746,8770
20140717,20140801,15,1958.12,1925.15,put,1860,4.1,4.3,3.9,746,8770
20140717,20140801,15,1958.12,1925.15,put,1870,4.65,4.9,4.4,352,11704
20140717,20140801,15,1958.12,1925.15,put,1870,4.65,4.9,4.4,352,11704
20140717,20140801,15,1958.12,1925.15,put,1900,7.15,7.4,6.9,1432,25879
20140717,20140801,15,1958.12,1925.15,put,1900,7.15,7.4,6.9,1432,25879
20140717,20140801,15,1958.12,1925.15,put,1925,10.7,11,10.4,4186,11147
20140717,20140801,15,1958.12,1925.15,put,1925,10.7,11,10.4,4186,11147
20140717,20140801,15,1958.12,1925.15,put,1940,13.85,14.2,13.5,167,9654
20140717,20140801,15,1958.12,1925.15,put,1940,13.85,14.2,13.5,167,9654
20140717,20140801,15,1958.12,1925.15,put,1950,16.6,16.9,16.3,957,9473
20140717,20140801,15,1958.12,1925.15,put,1950,16.6,16.9,16.3,957,9473
20140717,20140801,15,1958.12,1925.15,call,1965,16.35,16.9,15.8,546,8004
20140717,20140801,15,1958.12,1925.15,put,1965,22.2,22.8,21.6,803,6495
20140717,20140801,15,1958.12,1925.15,call,1965,16.35,16.9,15.8,546,8004
20140717,20140801,15,1958.12,1925.15,put,1965,22.2,22.8,21.6,803,6495
20140717,20140801,15,1958.12,1925.15,call,1975,10.85,11.2,10.5,2098,10187
20140717,20140801,15,1958.12,1925.15,call,1975,10.85,11.2,10.5,2098,10187
20140717,20140801,15,1958.12,1925.15,call,1985,6.65,6.9,6.4,1427,10329
20140717,20140801,15,1958.12,1925.15,call,1985,6.65,6.9,6.4,1427,10329
20140717,20140801,15,1958.12,1925.15,call,2000,2.6,2.75,2.45,1410,8367
20140717,20140801,15,1958.12,1925.15,call,2000,2.6,2.75,2.45,1410,8367
20140717,20140801,15,1958.12,1925.15,call,2010,1.175,1.25,1.1,1014,13279
20140717,20140801,15,1958.12,1925.15,call,2010,1.175,1.25,1.1,1014,13279
20140717,20140801,15,1958.12,1925.15,call,2050,0.125,0.2,0.05,53,8047
20140717,20140801,15,1958.12,1925.15,call,2050,0.125,0.2,0.05,53,8047
20140718,20140801,14,1977.09,1925.15,put,1860,1.775,1.85,1.7,377,8912
20140718,20140801,14,1977.09,1925.15,put,1860,1.775,1.85,1.7,377,8912
20140718,20140801,14,1977.09,1925.15,put,1870,1.975,2.05,1.9,663,11752
20140718,20140801,14,1977.09,1925.15,put,1870,1.975,2.05,1.9,663,11752
20140718,20140801,14,1977.09,1925.15,put,1900,3.025,3.1,2.95,8512,26186
20140718,20140801,14,1977.09,1925.15,put,1900,3.025,3.1,2.95,8512,26186
20140718,20140801,14,1977.09,1925.15,put,1925,4.65,4.8,4.5,1325,12617
20140718,20140801,14,1977.09,1925.15,put,1925,4.65,4.8,4.5,1325,12617
20140718,20140801,14,1977.09,1925.15,put,1940,6.3,6.4,6.2,4032,9701
20140718,20140801,14,1977.09,1925.15,put,1940,6.3,6.4,6.2,4032,9701
20140718,20140801,14,1977.09,1925.15,put,1950,7.8,7.9,7.7,2881,10508
20140718,20140801,14,1977.09,1925.15,put,1950,7.8,7.9,7.7,2881,10508
20140718,20140801,14,1977.09,1925.15,call,1965,22.65,23,22.3,1059,8154
20140718,20140801,14,1977.09,1925.15,put,1965,11,11.2,10.8,719,6708
20140718,20140801,14,1977.09,1925.15,call,1965,22.65,23,22.3,1059,8154
20140718,20140801,14,1977.09,1925.15,put,1965,11,11.2,10.8,719,6708
20140718,20140801,14,1977.09,1925.15,put,1970,12.45,12.6,12.3,105,5066
20140718,20140801,14,1977.09,1925.15,put,1970,12.45,12.6,12.3,105,5066
20140718,20140801,14,1977.09,1925.15,call,1975,15.7,16,15.4,3755,11410
20140718,20140801,14,1977.09,1925.15,put,1975,14.1,14.4,13.8,690,6131
20140718,20140801,14,1977.09,1925.15,call,1975,15.7,16,15.4,3755,11410
20140718,20140801,14,1977.09,1925.15,put,1975,14.1,14.4,13.8,690,6131
20140718,20140801,14,1977.09,1925.15,call,1985,9.75,10,9.5,1331,10450
20140718,20140801,14,1977.09,1925.15,call,1985,9.75,10,9.5,1331,10450
20140718,20140801,14,1977.09,1925.15,call,1990,7.35,7.5,7.2,5833,7926
20140718,20140801,14,1977.09,1925.15,call,1990,7.35,7.5,7.2,5833,7926
20140718,20140801,14,1977.09,1925.15,call,2000,3.65,3.8,3.5,791,8791
20140718,20140801,14,1977.09,1925.15,call,2000,3.65,3.8,3.5,791,8791
20140718,20140801,14,1977.09,1925.15,call,2010,1.525,1.6,1.45,1105,13259
20140718,20140801,14,1977.09,1925.15,call,2010,1.525,1.6,1.45,1105,13259
20140718,20140801,14,1977.09,1925.15,call,2050,0.15,0.2,0.1,255,8057
20140718,20140801,14,1977.09,1925.15,call,2050,0.15,0.2,0.1,255,8057
20140721,20140801,11,1973.63,1925.15,put,1860,1.35,1.4,1.3,901,8846
20140721,20140801,11,1973.63,1925.15,put,1860,1.35,1.4,1.3,901,8846
20140721,20140801,11,1973.63,1925.15,put,1870,1.625,1.75,1.5,1301,12073
20140721,20140801,11,1973.63,1925.15,put,1870,1.625,1.75,1.5,1301,12073
20140721,20140801,11,1973.63,1925.15,put,1875,1.75,1.85,1.65,915,9546
20140721,20140801,11,1973.63,1925.15,put,1875,1.75,1.85,1.65,915,9546
20140721,20140801,11,1973.63,1925.15,put,1900,2.7,2.8,2.6,4202,30351
20140721,20140801,11,1973.63,1925.15,put,1900,2.7,2.8,2.6,4202,30351
20140721,20140801,11,1973.63,1925.15,put,1915,3.7,3.9,3.5,250,5246
20140721,20140801,11,1973.63,1925.15,put,1915,3.7,3.9,3.5,250,5246
20140721,20140801,11,1973.63,1925.15,put,1925,4.5,4.7,4.3,314,13395
20140721,20140801,11,1973.63,1925.15,put,1925,4.5,4.7,4.3,314,13395
20140721,20140801,11,1973.63,1925.15,put,1940,6.35,6.5,6.2,372,12111
20140721,20140801,11,1973.63,1925.15,put,1940,6.35,6.5,6.2,372,12111
20140721,20140801,11,1973.63,1925.15,put,1950,8.1,8.3,7.9,1609,11643
20140721,20140801,11,1973.63,1925.15,put,1950,8.1,8.3,7.9,1609,11643
20140721,20140801,11,1973.63,1925.15,call,1965,18.75,19.2,18.3,103,8851
20140721,20140801,11,1973.63,1925.15,put,1965,11.9,12.2,11.6,108,6874
20140721,20140801,11,1973.63,1925.15,call,1965,18.75,19.2,18.3,103,8851
20140721,20140801,11,1973.63,1925.15,put,1965,11.9,12.2,11.6,108,6874
20140721,20140801,11,1973.63,1925.15,put,1970,13.55,13.9,13.2,139,5047
20140721,20140801,11,1973.63,1925.15,put,1970,13.55,13.9,13.2,139,5047
20140721,20140801,11,1973.63,1925.15,call,1975,12.1,12.3,11.9,1038,10108
20140721,20140801,11,1973.63,1925.15,put,1975,15.35,15.7,15,540,6679
20140721,20140801,11,1973.63,1925.15,call,1975,12.1,12.3,11.9,1038,10108
20140721,20140801,11,1973.63,1925.15,put,1975,15.35,15.7,15,540,6679
20140721,20140801,11,1973.63,1925.15,call,1985,7,7.2,6.8,1054,10930
20140721,20140801,11,1973.63,1925.15,call,1985,7,7.2,6.8,1054,10930
20140721,20140801,11,1973.63,1925.15,call,1990,4.95,5.2,4.7,591,10750
20140721,20140801,11,1973.63,1925.15,call,1990,4.95,5.2,4.7,591,10750
20140721,20140801,11,1973.63,1925.15,call,2000,2.15,2.3,2,2644,8905
20140721,20140801,11,1973.63,1925.15,call,2000,2.15,2.3,2,2644,8905
20140721,20140801,11,1973.63,1925.15,call,2010,0.825,0.95,0.7,1257,13720
20140721,20140801,11,1973.63,1925.15,call,2010,0.825,0.95,0.7,1257,13720
20140721,20140801,11,1973.63,1925.15,call,2015,0.45,0.5,0.4,2898,6226
20140721,20140801,11,1973.63,1925.15,call,2015,0.45,0.5,0.4,2898,6226
20140721,20140801,11,1973.63,1925.15,call,2050,0.075,0.1,0.05,240,8144
20140721,20140801,11,1973.63,1925.15,call,2050,0.075,0.1,0.05,240,8144
20140722,20140801,10,1983.53,1925.15,put,1870,0.85,1,0.7,991,13124
20140722,20140801,10,1983.53,1925.15,put,1870,0.85,1,0.7,991,13124
20140722,20140801,10,1983.53,1925.15,put,1875,0.95,1.15,0.75,579,10133
20140722,20140801,10,1983.53,1925.15,put,1875,0.95,1.15,0.75,579,10133
20140722,20140801,10,1983.53,1925.15,put,1900,1.45,1.8,1.1,1124,29387
20140722,20140801,10,1983.53,1925.15,put,1900,1.45,1.8,1.1,1124,29387
20140722,20140801,10,1983.53,1925.15,put,1910,1.8,2.05,1.55,685,8083
20140722,20140801,10,1983.53,1925.15,put,1910,1.8,2.05,1.55,685,8083
20140722,20140801,10,1983.53,1925.15,put,1915,2.05,2.4,1.7,331,5183
20140722,20140801,10,1983.53,1925.15,put,1915,2.05,2.4,1.7,331,5183
20140722,20140801,10,1983.53,1925.15,put,1925,2.6,2.9,2.3,895,13402
20140722,20140801,10,1983.53,1925.15,put,1925,2.6,2.9,2.3,895,13402
20140722,20140801,10,1983.53,1925.15,put,1940,3.85,4.2,3.5,1060,12308
20140722,20140801,10,1983.53,1925.15,put,1940,3.85,4.2,3.5,1060,12308
20140722,20140801,10,1983.53,1925.15,put,1950,5.05,5.4,4.7,6510,11874
20140722,20140801,10,1983.53,1925.15,put,1950,5.05,5.4,4.7,6510,11874
20140722,20140801,10,1983.53,1925.15,call,1965,22.9,24.4,21.4,11,8837
20140722,20140801,10,1983.53,1925.15,put,1965,7.85,8.2,7.5,43,6871
20140722,20140801,10,1983.53,1925.15,call,1965,22.9,24.4,21.4,11,8837
20140722,20140801,10,1983.53,1925.15,put,1965,7.85,8.2,7.5,43,6871
20140722,20140801,10,1983.53,1925.15,put,1970,9.15,9.5,8.8,132,5165
20140722,20140801,10,1983.53,1925.15,put,1970,9.15,9.5,8.8,132,5165
20140722,20140801,10,1983.53,1925.15,call,1975,16.2,17.1,15.3,191,10196
20140722,20140801,10,1983.53,1925.15,put,1975,10.65,11.1,10.2,108,6922
20140722,20140801,10,1983.53,1925.15,call,1975,16.2,17.1,15.3,191,10196
20140722,20140801,10,1983.53,1925.15,put,1975,10.65,11.1,10.2,108,6922
20140722,20140801,10,1983.53,1925.15,call,1980,12.7,13.2,12.2,2979,5169
20140722,20140801,10,1983.53,1925.15,call,1980,12.7,13.2,12.2,2979,5169
20140722,20140801,10,1983.53,1925.15,call,1985,9.85,10.3,9.4,729,10135
20140722,20140801,10,1983.53,1925.15,call,1985,9.85,10.3,9.4,729,10135
20140722,20140801,10,1983.53,1925.15,call,1990,7.55,7.9,7.2,963,10264
20140722,20140801,10,1983.53,1925.15,call,1990,7.55,7.9,7.2,963,10264
20140722,20140801,10,1983.53,1925.15,call,2000,3.5,3.9,3.1,1534,8986
20140722,20140801,10,1983.53,1925.15,call,2000,3.5,3.9,3.1,1534,8986
20140722,20140801,10,1983.53,1925.15,call,2010,1.575,1.7,1.45,1267,13901
20140722,20140801,10,1983.53,1925.15,call,2010,1.575,1.7,1.45,1267,13901
20140722,20140801,10,1983.53,1925.15,call,2015,0.925,0.95,0.9,800,8010
20140722,20140801,10,1983.53,1925.15,call,2015,0.925,0.95,0.9,800,8010
20140722,20140801,10,1983.53,1925.15,call,2050,0.125,0.2,0.05,346,8201
20140722,20140801,10,1983.53,1925.15,call,2050,0.125,0.2,0.05,346,8201
20140723,20140801,9,1987.01,1925.15,put,1870,0.575,0.65,0.5,433,13628
20140723,20140801,9,1987.01,1925.15,put,1870,0.575,0.65,0.5,433,13628
20140723,20140801,9,1987.01,1925.15,put,1875,0.55,0.6,0.5,287,10084
20140723,20140801,9,1987.01,1925.15,put,1875,0.55,0.6,0.5,287,10084
20140723,20140801,9,1987.01,1925.15,put,1880,0.65,0.75,0.55,438,5339
20140723,20140801,9,1987.01,1925.15,put,1880,0.65,0.75,0.55,438,5339
20140723,20140801,9,1987.01,1925.15,put,1900,0.925,1,0.85,570,29474
20140723,20140801,9,1987.01,1925.15,put,1900,0.925,1,0.85,570,29474
20140723,20140801,9,1987.01,1925.15,put,1910,1.05,1.15,0.95,624,8109
20140723,20140801,9,1987.01,1925.15,put,1910,1.05,1.15,0.95,624,8109
20140723,20140801,9,1987.01,1925.15,put,1915,1.2,1.3,1.1,290,5191
20140723,20140801,9,1987.01,1925.15,put,1915,1.2,1.3,1.1,290,5191
20140723,20140801,9,1987.01,1925.15,put,1920,1.35,1.45,1.25,1582,5303
20140723,20140801,9,1987.01,1925.15,put,1920,1.35,1.45,1.25,1582,5303
20140723,20140801,9,1987.01,1925.15,put,1925,1.575,1.6,1.55,449,14010
20140723,20140801,9,1987.01,1925.15,put,1925,1.575,1.6,1.55,449,14010
20140723,20140801,9,1987.01,1925.15,put,1940,2.325,2.45,2.2,1571,12360
20140723,20140801,9,1987.01,1925.15,put,1940,2.325,2.45,2.2,1571,12360
20140723,20140801,9,1987.01,1925.15,put,1950,3.25,3.4,3.1,1337,9556
20140723,20140801,9,1987.01,1925.15,put,1950,3.25,3.4,3.1,1337,9556
20140723,20140801,9,1987.01,1925.15,call,1965,26.65,27.2,26.1,25,8834
20140723,20140801,9,1987.01,1925.15,put,1965,5.35,5.5,5.2,379,6875
20140723,20140801,9,1987.01,1925.15,call,1965,26.65,27.2,26.1,25,8834
20140723,20140801,9,1987.01,1925.15,put,1965,5.35,5.5,5.2,379,6875
20140723,20140801,9,1987.01,1925.15,put,1970,6.35,6.5,6.2,266,5124
20140723,20140801,9,1987.01,1925.15,put,1970,6.35,6.5,6.2,266,5124
20140723,20140801,9,1987.01,1925.15,call,1975,18.9,19.3,18.5,570,10185
20140723,20140801,9,1987.01,1925.15,put,1975,7.55,7.8,7.3,561,7183
20140723,20140801,9,1987.01,1925.15,call,1975,18.9,19.3,18.5,570,10185
20140723,20140801,9,1987.01,1925.15,put,1975,7.55,7.8,7.3,561,7183
20140723,20140801,9,1987.01,1925.15,call,1980,15.35,15.7,15,95,7442
20140723,20140801,9,1987.01,1925.15,call,1980,15.35,15.7,15,95,7442
20140723,20140801,9,1987.01,1925.15,call,1985,12.05,12.4,11.7,1147,10382
20140723,20140801,9,1987.01,1925.15,put,1985,10.7,11,10.4,665,6443
20140723,20140801,9,1987.01,1925.15,call,1985,12.05,12.4,11.7,1147,10382
20140723,20140801,9,1987.01,1925.15,put,1985,10.7,11,10.4,665,6443
20140723,20140801,9,1987.01,1925.15,call,1990,9.05,9.3,8.8,1355,10264
20140723,20140801,9,1987.01,1925.15,call,1990,9.05,9.3,8.8,1355,10264
20140723,20140801,9,1987.01,1925.15,call,2000,4.5,4.7,4.3,2771,6595
20140723,20140801,9,1987.01,1925.15,call,2000,4.5,4.7,4.3,2771,6595
20140723,20140801,9,1987.01,1925.15,call,2010,1.85,1.95,1.75,1817,13866
20140723,20140801,9,1987.01,1925.15,call,2010,1.85,1.95,1.75,1817,13866
20140723,20140801,9,1987.01,1925.15,call,2015,1.125,1.2,1.05,1611,5934
20140723,20140801,9,1987.01,1925.15,call,2015,1.125,1.2,1.05,1611,5934
20140723,20140801,9,1987.01,1925.15,call,2050,0.125,0.2,0.05,228,8433
20140723,20140801,9,1987.01,1925.15,call,2050,0.125,0.2,0.05,228,8433
20140724,20140801,8,1987.98,1925.15,put,1870,0.5,0.55,0.45,133,13590
20140724,20140801,8,1987.98,1925.15,put,1870,0.5,0.55,0.45,133,13590
20140724,20140801,8,1987.98,1925.15,put,1875,0.5,0.55,0.45,1436,10258
20140724,20140801,8,1987.98,1925.15,put,1875,0.5,0.55,0.45,1436,10258
20140724,20140801,8,1987.98,1925.15,put,1880,0.55,0.6,0.5,2180,5473
20140724,20140801,8,1987.98,1925.15,put,1880,0.55,0.6,0.5,2180,5473
20140724,20140801,8,1987.98,1925.15,put,1900,0.775,0.85,0.7,10300,29692
20140724,20140801,8,1987.98,1925.15,put,1900,0.775,0.85,0.7,10300,29692
20140724,20140801,8,1987.98,1925.15,put,1910,0.925,1,0.85,1372,8115
20140724,20140801,8,1987.98,1925.15,put,1910,0.925,1,0.85,1372,8115
20140724,20140801,8,1987.98,1925.15,put,1915,1.025,1.1,0.95,1227,5330
20140724,20140801,8,1987.98,1925.15,put,1915,1.025,1.1,0.95,1227,5330
20140724,20140801,8,1987.98,1925.15,put,1920,1.2,1.3,1.1,687,6357
20140724,20140801,8,1987.98,1925.15,put,1920,1.2,1.3,1.1,687,6357
20140724,20140801,8,1987.98,1925.15,put,1925,1.325,1.4,1.25,3018,14237
20140724,20140801,8,1987.98,1925.15,put,1925,1.325,1.4,1.25,3018,14237
20140724,20140801,8,1987.98,1925.15,put,1940,2.05,2.2,1.9,3849,12690
20140724,20140801,8,1987.98,1925.15,put,1940,2.05,2.2,1.9,3849,12690
20140724,20140801,8,1987.98,1925.15,put,1950,2.85,3,2.7,1104,10247
20140724,20140801,8,1987.98,1925.15,put,1950,2.85,3,2.7,1104,10247
20140724,20140801,8,1987.98,1925.15,call,1965,26,26.6,25.4,39,8847
20140724,20140801,8,1987.98,1925.15,put,1965,4.85,5.1,4.6,588,7017
20140724,20140801,8,1987.98,1925.15,call,1965,26,26.6,25.4,39,8847
20140724,20140801,8,1987.98,1925.15,put,1965,4.85,5.1,4.6,588,7017
20140724,20140801,8,1987.98,1925.15,put,1970,5.8,6.1,5.5,2774,5223
20140724,20140801,8,1987.98,1925.15,put,1970,5.8,6.1,5.5,2774,5223
20140724,20140801,8,1987.98,1925.15,call,1975,18.2,18.8,17.6,470,9787
20140724,20140801,8,1987.98,1925.15,put,1975,6.95,7.2,6.7,4357,7193
20140724,20140801,8,1987.98,1925.15,call,1975,18.2,18.8,17.6,470,9787
20140724,20140801,8,1987.98,1925.15,put,1975,6.95,7.2,6.7,4357,7193
20140724,20140801,8,1987.98,1925.15,call,1980,14.6,15.1,14.1,255,7421
20140724,20140801,8,1987.98,1925.15,call,1980,14.6,15.1,14.1,255,7421
20140724,20140801,8,1987.98,1925.15,call,1985,11.2,11.6,10.8,606,10316
20140724,20140801,8,1987.98,1925.15,put,1985,10,10.2,9.8,2290,6924
20140724,20140801,8,1987.98,1925.15,call,1985,11.2,11.6,10.8,606,10316
20140724,20140801,8,1987.98,1925.15,put,1985,10,10.2,9.8,2290,6924
20140724,20140801,8,1987.98,1925.15,call,1990,8.3,8.6,8,959,10639
20140724,20140801,8,1987.98,1925.15,call,1990,8.3,8.6,8,959,10639
20140724,20140801,8,1987.98,1925.15,call,2000,3.85,4,3.7,3755,7681
20140724,20140801,8,1987.98,1925.15,call,2000,3.85,4,3.7,3755,7681
20140724,20140801,8,1987.98,1925.15,call,2010,1.45,1.6,1.3,9826,14634
20140724,20140801,8,1987.98,1925.15,call,2010,1.45,1.6,1.3,9826,14634
20140724,20140801,8,1987.98,1925.15,call,2015,0.825,0.9,0.75,2095,6546
20140724,20140801,8,1987.98,1925.15,call,2015,0.825,0.9,0.75,2095,6546
20140724,20140801,8,1987.98,1925.15,call,2020,0.475,0.55,0.4,2106,5103
20140724,20140801,8,1987.98,1925.15,call,2020,0.475,0.55,0.4,2106,5103
20140724,20140801,8,1987.98,1925.15,call,2050,0.125,0.15,0.1,7944,8577
20140724,20140801,8,1987.98,1925.15,call,2050,0.125,0.15,0.1,7944,8577
20140725,20140801,7,1978.34,1925.15,put,1860,0.525,0.6,0.45,1413,9241
20140725,20140801,7,1978.34,1925.15,put,1860,0.525,0.6,0.45,1413,9241
20140725,20140801,7,1978.34,1925.15,put,1870,0.6,0.7,0.5,444,13631
20140725,20140801,7,1978.34,1925.15,put,1870,0.6,0.7,0.5,444,13631
20140725,20140801,7,1978.34,1925.15,put,1875,0.625,0.65,0.6,6610,10410
20140725,20140801,7,1978.34,1925.15,put,1875,0.6,0.65,0.55,6610,10410
20140725,20140801,7,1978.34,1925.15,put,1880,0.7,0.8,0.6,3555,7353
20140725,20140801,7,1978.34,1925.15,put,1880,0.7,0.8,0.6,3555,7353
20140725,20140801,7,1978.34,1925.15,put,1900,0.925,0.95,0.9,11788,22874
20140725,20140801,7,1978.34,1925.15,put,1900,0.925,0.95,0.9,11788,22874
20140725,20140801,7,1978.34,1925.15,put,1910,1.225,1.3,1.15,2898,9009
20140725,20140801,7,1978.34,1925.15,put,1910,1.275,1.4,1.15,2898,9009
20140725,20140801,7,1978.34,1925.15,put,1915,1.4,1.5,1.3,3209,6118
20140725,20140801,7,1978.34,1925.15,put,1915,1.4,1.55,1.25,3209,6118
20140725,20140801,7,1978.34,1925.15,put,1920,1.525,1.55,1.5,5420,6603
20140725,20140801,7,1978.34,1925.15,put,1920,1.65,1.8,1.5,5420,6603
20140725,20140801,7,1978.34,1925.15,put,1925,1.875,1.95,1.8,5699,16072
20140725,20140801,7,1978.34,1925.15,put,1925,1.925,2.05,1.8,5699,16072
20140725,20140801,7,1978.34,1925.15,put,1930,2.125,2.25,2,3172,5329
20140725,20140801,7,1978.34,1925.15,put,1930,2.2,2.35,2.05,3172,5329
20140725,20140801,7,1978.34,1925.15,put,1940,2.95,3.1,2.8,4880,14852
20140725,20140801,7,1978.34,1925.15,put,1940,3,3.2,2.8,4880,14852
20140725,20140801,7,1978.34,1925.15,put,1950,4.1,4.3,3.9,9756,10520
20140725,20140801,7,1978.34,1925.15,put,1950,4.15,4.3,4,9756,10520
20140725,20140801,7,1978.34,1925.15,put,1960,5.75,5.9,5.6,3127,5194
20140725,20140801,7,1978.34,1925.15,put,1960,5.75,5.9,5.6,3127,5194
20140725,20140801,7,1978.34,1925.15,call,1965,19.1,19.7,18.5,39,8835
20140725,20140801,7,1978.34,1925.15,put,1965,6.85,7,6.7,3474,7367
20140725,20140801,7,1978.34,1925.15,call,1965,18.9,19.5,18.3,39,8835
20140725,20140801,7,1978.34,1925.15,put,1965,6.95,7.1,6.8,3474,7367
20140725,20140801,7,1978.34,1925.15,put,1970,8.15,8.3,8,1535,5993
20140725,20140801,7,1978.34,1925.15,put,1970,8.4,8.7,8.1,1535,5993
20140725,20140801,7,1978.34,1925.15,call,1975,12.05,12.4,11.7,9213,9530
20140725,20140801,7,1978.34,1925.15,put,1975,9.9,10.1,9.7,10078,9509
20140725,20140801,7,1978.34,1925.15,call,1975,11.75,12.1,11.4,9213,9530
20140725,20140801,7,1978.34,1925.15,put,1975,9.9,10.1,9.7,10078,9509
20140725,20140801,7,1978.34,1925.15,call,1980,8.95,9.2,8.7,2438,7409
20140725,20140801,7,1978.34,1925.15,call,1980,8.8,9.1,8.5,2438,7409
20140725,20140801,7,1978.34,1925.15,call,1985,6.35,6.6,6.1,5076,10495
20140725,20140801,7,1978.34,1925.15,put,1985,14.25,14.8,13.7,811,8084
20140725,20140801,7,1978.34,1925.15,call,1985,6.25,6.5,6,5076,10495
20140725,20140801,7,1978.34,1925.15,put,1985,14.5,15.2,13.8,811,8084
20140725,20140801,7,1978.34,1925.15,call,1990,4.2,4.4,4,7379,10636
20140725,20140801,7,1978.34,1925.15,call,1990,4.2,4.4,4,7379,10636
20140725,20140801,7,1978.34,1925.15,call,2000,1.425,1.5,1.35,9824,9353
20140725,20140801,7,1978.34,1925.15,call,2000,1.4,1.5,1.3,9824,9353
20140725,20140801,7,1978.34,1925.15,call,2010,0.375,0.45,0.3,5190,8591
20140725,20140801,7,1978.34,1925.15,call,2010,0.375,0.45,0.3,5190,8591
20140725,20140801,7,1978.34,1925.15,call,2015,0.225,0.3,0.15,3013,7917
20140725,20140801,7,1978.34,1925.15,call,2015,0.225,0.3,0.15,3013,7917
20140725,20140801,7,1978.34,1925.15,call,2020,0.15,0.2,0.1,1899,6156
20140725,20140801,7,1978.34,1925.15,call,2020,0.15,0.2,0.1,1899,6156
20140725,20140801,7,1978.34,1925.15,call,2025,0.125,0.15,0.1,2359,6161
20140725,20140801,7,1978.34,1925.15,call,2025,0.125,0.15,0.1,2359,6161
20140728,20140801,4,1978.91,1925.15,put,1860,0.25,0.3,0.2,239,9415
20140728,20140801,4,1978.91,1925.15,put,1860,0.25,0.3,0.2,239,9415
20140728,20140801,4,1978.91,1925.15,put,1870,0.275,0.3,0.25,469,13829
20140728,20140801,4,1978.91,1925.15,put,1870,0.275,0.3,0.25,469,13829
20140728,20140801,4,1978.91,1925.15,put,1875,0.3,0.35,0.25,9419,15984
20140728,20140801,4,1978.91,1925.15,put,1875,0.3,0.35,0.25,9419,15984
20140728,20140801,4,1978.91,1925.15,put,1880,0.4,0.5,0.3,1459,10588
20140728,20140801,4,1978.91,1925.15,put,1880,0.4,0.5,0.3,1459,10588
20140728,20140801,4,1978.91,1925.15,put,1890,0.425,0.5,0.35,2406,5164
20140728,20140801,4,1978.91,1925.15,put,1890,0.425,0.5,0.35,2406,5164
20140728,20140801,4,1978.91,1925.15,put,1900,0.525,0.55,0.5,16484,28188
20140728,20140801,4,1978.91,1925.15,put,1900,0.525,0.55,0.5,16484,28188
20140728,20140801,4,1978.91,1925.15,put,1910,0.625,0.7,0.55,6890,10935
20140728,20140801,4,1978.91,1925.15,put,1910,0.625,0.7,0.55,6890,10935
20140728,20140801,4,1978.91,1925.15,put,1915,0.75,0.85,0.65,2168,8559
20140728,20140801,4,1978.91,1925.15,put,1915,0.75,0.85,0.65,2168,8559
20140728,20140801,4,1978.91,1925.15,put,1920,0.85,0.95,0.75,1917,10067
20140728,20140801,4,1978.91,1925.15,put,1920,0.85,0.95,0.75,1917,10067
20140728,20140801,4,1978.91,1925.15,put,1925,1,1.1,0.9,8147,19321
20140728,20140801,4,1978.91,1925.15,put,1925,1,1.1,0.9,8147,19321
20140728,20140801,4,1978.91,1925.15,put,1930,1.175,1.3,1.05,9155,7385
20140728,20140801,4,1978.91,1925.15,put,1930,1.175,1.3,1.05,9155,7385
20140728,20140801,4,1978.91,1925.15,put,1940,1.65,1.75,1.55,5311,15897
20140728,20140801,4,1978.91,1925.15,put,1940,1.65,1.75,1.55,5311,15897
20140728,20140801,4,1978.91,1925.15,put,1945,2.025,2.15,1.9,3738,8071
20140728,20140801,4,1978.91,1925.15,put,1945,2.025,2.15,1.9,3738,8071
20140728,20140801,4,1978.91,1925.15,put,1950,2.525,2.65,2.4,3435,15867
20140728,20140801,4,1978.91,1925.15,put,1950,2.525,2.65,2.4,3435,15867
20140728,20140801,4,1978.91,1925.15,put,1960,4,4.1,3.9,2199,6241
20140728,20140801,4,1978.91,1925.15,put,1960,4,4.1,3.9,2199,6241
20140728,20140801,4,1978.91,1925.15,call,1965,18.25,18.7,17.8,101,8828
20140728,20140801,4,1978.91,1925.15,put,1965,4.95,5.1,4.8,3516,8320
20140728,20140801,4,1978.91,1925.15,call,1965,18.25,18.7,17.8,101,8828
20140728,20140801,4,1978.91,1925.15,put,1965,4.95,5.1,4.8,3516,8320
20140728,20140801,4,1978.91,1925.15,put,1970,6.2,6.4,6,2519,6577
20140728,20140801,4,1978.91,1925.15,put,1970,6.2,6.4,6,2519,6577
20140728,20140801,4,1978.91,1925.15,call,1975,11.1,11.4,10.8,2441,11691
20140728,20140801,4,1978.91,1925.15,put,1975,7.7,7.9,7.5,2555,14095
20140728,20140801,4,1978.91,1925.15,call,1975,11.1,11.4,10.8,2441,11691
20140728,20140801,4,1978.91,1925.15,put,1975,7.7,7.9,7.5,2555,14095
20140728,20140801,4,1978.91,1925.15,call,1980,8.05,8.2,7.9,2309,8750
20140728,20140801,4,1978.91,1925.15,call,1980,8.05,8.2,7.9,2309,8750
20140728,20140801,4,1978.91,1925.15,call,1985,5.45,5.6,5.3,3338,11407
20140728,20140801,4,1978.91,1925.15,put,1985,12.05,12.4,11.7,1107,7583
20140728,20140801,4,1978.91,1925.15,call,1985,5.45,5.6,5.3,3338,11407
20140728,20140801,4,1978.91,1925.15,put,1985,12.05,12.4,11.7,1107,7583
20140728,20140801,4,1978.91,1925.15,call,1990,3.35,3.5,3.2,5405,14203
20140728,20140801,4,1978.91,1925.15,call,1990,3.35,3.5,3.2,5405,14203
20140728,20140801,4,1978.91,1925.15,call,2000,1.075,1.15,1,5087,14381
20140728,20140801,4,1978.91,1925.15,call,2000,1.075,1.15,1,5087,14381
20140728,20140801,4,1978.91,1925.15,call,2005,0.575,0.65,0.5,3233,5231
20140728,20140801,4,1978.91,1925.15,call,2005,0.575,0.65,0.5,3233,5231
20140728,20140801,4,1978.91,1925.15,call,2010,0.3,0.35,0.25,3559,11110
20140728,20140801,4,1978.91,1925.15,call,2010,0.3,0.35,0.25,3559,11110
20140728,20140801,4,1978.91,1925.15,call,2015,0.15,0.2,0.1,3000,8881
20140728,20140801,4,1978.91,1925.15,call,2015,0.15,0.2,0.1,3000,8881
20140728,20140801,4,1978.91,1925.15,call,2020,0.1,0.15,0.05,2646,5727
20140728,20140801,4,1978.91,1925.15,call,2020,0.1,0.15,0.05,2646,5727
20140728,20140801,4,1978.91,1925.15,call,2025,0.075,0.1,0.05,1147,6740
20140728,20140801,4,1978.91,1925.15,call,2025,0.075,0.1,0.05,1147,6740
20140729,20140801,3,1969.95,1925.15,put,1850,0.225,0.25,0.2,1952,76727
20140729,20140801,3,1969.95,1925.15,put,1850,0.225,0.25,0.2,1952,76727
20140729,20140801,3,1969.95,1925.15,put,1860,0.3,0.35,0.25,2775,9510
20140729,20140801,3,1969.95,1925.15,put,1860,0.3,0.35,0.25,2775,9510
20140729,20140801,3,1969.95,1925.15,put,1870,0.325,0.35,0.3,702,14088
20140729,20140801,3,1969.95,1925.15,put,1870,0.325,0.35,0.3,702,14088
20140729,20140801,3,1969.95,1925.15,put,1875,0.325,0.4,0.25,1639,21745
20140729,20140801,3,1969.95,1925.15,put,1875,0.325,0.4,0.25,1639,21745
20140729,20140801,3,1969.95,1925.15,put,1880,0.375,0.45,0.3,1125,11708
20140729,20140801,3,1969.95,1925.15,put,1880,0.375,0.45,0.3,1125,11708
20140729,20140801,3,1969.95,1925.15,put,1890,0.45,0.5,0.4,1391,6873
20140729,20140801,3,1969.95,1925.15,put,1890,0.45,0.5,0.4,1391,6873
20140729,20140801,3,1969.95,1925.15,put,1895,0.525,0.6,0.45,857,7762
20140729,20140801,3,1969.95,1925.15,put,1895,0.525,0.6,0.45,857,7762
20140729,20140801,3,1969.95,1925.15,put,1900,0.65,0.7,0.6,2640,36662
20140729,20140801,3,1969.95,1925.15,put,1900,0.65,0.7,0.6,2640,36662
20140729,20140801,3,1969.95,1925.15,put,1905,0.7,0.8,0.6,505,8248
20140729,20140801,3,1969.95,1925.15,put,1905,0.7,0.8,0.6,505,8248
20140729,20140801,3,1969.95,1925.15,put,1910,0.8,0.9,0.7,1499,15815
20140729,20140801,3,1969.95,1925.15,put,1910,0.8,0.9,0.7,1499,15815
20140729,20140801,3,1969.95,1925.15,put,1915,0.95,1.05,0.85,1083,9682
20140729,20140801,3,1969.95,1925.15,put,1915,0.95,1.05,0.85,1083,9682
20140729,20140801,3,1969.95,1925.15,put,1920,1.15,1.25,1.05,2082,11281
20140729,20140801,3,1969.95,1925.15,put,1920,1.15,1.25,1.05,2082,11281
20140729,20140801,3,1969.95,1925.15,put,1925,1.4,1.5,1.3,3697,22825
20140729,20140801,3,1969.95,1925.15,put,1925,1.4,1.5,1.3,3697,22825
20140729,20140801,3,1969.95,1925.15,put,1930,1.7,1.8,1.6,1516,12152
20140729,20140801,3,1969.95,1925.15,put,1930,1.7,1.8,1.6,1516,12152
20140729,20140801,3,1969.95,1925.15,put,1940,2.625,2.7,2.55,2962,15741
20140729,20140801,3,1969.95,1925.15,put,1940,2.625,2.7,2.55,2962,15741
20140729,20140801,3,1969.95,1925.15,put,1945,3.4,3.7,3.1,802,8406
20140729,20140801,3,1969.95,1925.15,put,1945,3.4,3.7,3.1,802,8406
20140729,20140801,3,1969.95,1925.15,put,1950,4.2,4.3,4.1,3510,16732
20140729,20140801,3,1969.95,1925.15,put,1950,4.2,4.3,4.1,3510,16732
20140729,20140801,3,1969.95,1925.15,put,1960,6.45,6.6,6.3,3454,6548
20140729,20140801,3,1969.95,1925.15,put,1960,6.45,6.6,6.3,3454,6548
20140729,20140801,3,1969.95,1925.15,call,1965,11.7,12,11.4,35,8833
20140729,20140801,3,1969.95,1925.15,put,1965,8.1,8.3,7.9,3183,10725
20140729,20140801,3,1969.95,1925.15,call,1965,11.7,12,11.4,35,8833
20140729,20140801,3,1969.95,1925.15,put,1965,8.1,8.3,7.9,3183,10725
20140729,20140801,3,1969.95,1925.15,put,1970,10.05,10.3,9.8,1811,7122
20140729,20140801,3,1969.95,1925.15,put,1970,10.05,10.3,9.8,1811,7122
20140729,20140801,3,1969.95,1925.15,call,1975,6.1,6.3,5.9,4530,12865
20140729,20140801,3,1969.95,1925.15,put,1975,12.45,12.8,12.1,5752,14046
20140729,20140801,3,1969.95,1925.15,call,1975,6.1,6.3,5.9,4530,12865
20140729,20140801,3,1969.95,1925.15,put,1975,12.45,12.8,12.1,5752,14046
20140729,20140801,3,1969.95,1925.15,call,1980,4.05,4.2,3.9,3829,9127
20140729,20140801,3,1969.95,1925.15,call,1980,4.05,4.2,3.9,3829,9127
20140729,20140801,3,1969.95,1925.15,call,1985,2.4,2.45,2.35,3697,12367
20140729,20140801,3,1969.95,1925.15,put,1985,18.85,19.4,18.3,842,7212
20140729,20140801,3,1969.95,1925.15,call,1985,2.4,2.45,2.35,3697,12367
20140729,20140801,3,1969.95,1925.15,put,1985,18.85,19.4,18.3,842,7212
20140729,20140801,3,1969.95,1925.15,call,1990,1.375,1.45,1.3,6232,14027
20140729,20140801,3,1969.95,1925.15,call,1990,1.375,1.45,1.3,6232,14027
20140729,20140801,3,1969.95,1925.15,call,2000,0.425,0.5,0.35,3585,15338
20140729,20140801,3,1969.95,1925.15,call,2000,0.425,0.5,0.35,3585,15338
20140729,20140801,3,1969.95,1925.15,call,2005,0.225,0.25,0.2,2755,5875
20140729,20140801,3,1969.95,1925.15,call,2005,0.225,0.25,0.2,2755,5875
20140729,20140801,3,1969.95,1925.15,call,2010,0.175,0.2,0.15,8001,11832
20140729,20140801,3,1969.95,1925.15,call,2010,0.175,0.2,0.15,8001,11832
20140729,20140801,3,1969.95,1925.15,call,2015,0.125,0.15,0.1,1721,9495
20140729,20140801,3,1969.95,1925.15,call,2015,0.125,0.15,0.1,1721,9495
20140729,20140801,3,1969.95,1925.15,call,2020,0.075,0.1,0.05,5879,6457
20140729,20140801,3,1969.95,1925.15,call,2020,0.075,0.1,0.05,5879,6457
20140729,20140801,3,1969.95,1925.15,call,2025,0.075,0.1,0.05,867,6783
20140729,20140801,3,1969.95,1925.15,call,2025,0.075,0.1,0.05,867,6783
20140729,20140801,3,1969.95,1925.15,call,2050,0.025,0.05,0,319,5398
20140729,20140801,3,1969.95,1925.15,call,2050,0.025,0.05,0,319,5398
20140730,20140801,2,1970.07,1925.15,put,1860,0.175,0.2,0.15,194,11113
20140730,20140801,2,1970.07,1925.15,put,1860,0.175,0.2,0.15,194,11113
20140730,20140801,2,1970.07,1925.15,put,1870,0.2,0.25,0.15,689,14577
20140730,20140801,2,1970.07,1925.15,put,1870,0.2,0.25,0.15,689,14577
20140730,20140801,2,1970.07,1925.15,put,1875,0.25,0.3,0.2,1380,17198
20140730,20140801,2,1970.07,1925.15,put,1875,0.25,0.3,0.2,1380,17198
20140730,20140801,2,1970.07,1925.15,put,1880,0.25,0.3,0.2,235,11411
20140730,20140801,2,1970.07,1925.15,put,1880,0.25,0.3,0.2,235,11411
20140730,20140801,2,1970.07,1925.15,put,1890,0.3,0.35,0.25,548,7697
20140730,20140801,2,1970.07,1925.15,put,1890,0.3,0.35,0.25,548,7697
20140730,20140801,2,1970.07,1925.15,put,1895,0.325,0.4,0.25,486,8087
20140730,20140801,2,1970.07,1925.15,put,1895,0.325,0.4,0.25,486,8087
20140730,20140801,2,1970.07,1925.15,put,1900,0.35,0.4,0.3,2749,32104
20140730,20140801,2,1970.07,1925.15,put,1900,0.35,0.4,0.3,2749,32104
20140730,20140801,2,1970.07,1925.15,put,1905,0.375,0.45,0.3,304,8395
20140730,20140801,2,1970.07,1925.15,put,1905,0.375,0.45,0.3,304,8395
20140730,20140801,2,1970.07,1925.15,put,1910,0.425,0.5,0.35,3345,15839
20140730,20140801,2,1970.07,1925.15,put,1910,0.425,0.5,0.35,3345,15839
20140730,20140801,2,1970.07,1925.15,put,1915,0.525,0.6,0.45,2028,10132
20140730,20140801,2,1970.07,1925.15,put,1915,0.525,0.6,0.45,2028,10132
20140730,20140801,2,1970.07,1925.15,put,1920,0.6,0.7,0.5,2791,11496
20140730,20140801,2,1970.07,1925.15,put,1920,0.6,0.7,0.5,2791,11496
20140730,20140801,2,1970.07,1925.15,put,1925,0.725,0.8,0.65,2935,22823
20140730,20140801,2,1970.07,1925.15,put,1925,0.725,0.8,0.65,2935,22823
20140730,20140801,2,1970.07,1925.15,put,1930,0.875,0.95,0.8,3010,12331
20140730,20140801,2,1970.07,1925.15,put,1930,0.875,0.95,0.8,3010,12331
20140730,20140801,2,1970.07,1925.15,put,1940,1.4,1.5,1.3,5125,16569
20140730,20140801,2,1970.07,1925.15,put,1940,1.4,1.5,1.3,5125,16569
20140730,20140801,2,1970.07,1925.15,put,1945,1.825,1.95,1.7,2682,8431
20140730,20140801,2,1970.07,1925.15,put,1945,1.825,1.95,1.7,2682,8431
20140730,20140801,2,1970.07,1925.15,put,1950,2.375,2.5,2.25,8885,18343
20140730,20140801,2,1970.07,1925.15,put,1950,2.375,2.5,2.25,8885,18343
20140730,20140801,2,1970.07,1925.15,put,1960,4.2,4.3,4.1,2032,7525
20140730,20140801,2,1970.07,1925.15,put,1960,4.2,4.3,4.1,2032,7525
20140730,20140801,2,1970.07,1925.15,call,1965,11.35,11.7,11,820,8832
20140730,20140801,2,1970.07,1925.15,put,1965,5.5,5.7,5.3,8666,11424
20140730,20140801,2,1970.07,1925.15,call,1965,11.35,11.7,11,820,8832
20140730,20140801,2,1970.07,1925.15,put,1965,5.5,5.7,5.3,8666,11424
20140730,20140801,2,1970.07,1925.15,put,1970,7.3,7.5,7.1,3365,7263
20140730,20140801,2,1970.07,1925.15,put,1970,7.3,7.5,7.1,3365,7263
20140730,20140801,2,1970.07,1925.15,call,1975,5.4,5.6,5.2,9415,12955
20140730,20140801,2,1970.07,1925.15,put,1975,9.55,9.9,9.2,8028,14232
20140730,20140801,2,1970.07,1925.15,call,1975,5.4,5.6,5.2,9415,12955
20140730,20140801,2,1970.07,1925.15,put,1975,9.55,9.9,9.2,8028,14232
20140730,20140801,2,1970.07,1925.15,call,1980,3.2,3.4,3,8571,8206
20140730,20140801,2,1970.07,1925.15,call,1980,3.2,3.4,3,8571,8206
20140730,20140801,2,1970.07,1925.15,call,1985,1.725,1.85,1.6,4809,11732
20140730,20140801,2,1970.07,1925.15,put,1985,16.05,16.5,15.6,625,7195
20140730,20140801,2,1970.07,1925.15,call,1985,1.725,1.85,1.6,4809,11732
20140730,20140801,2,1970.07,1925.15,put,1985,16.05,16.5,15.6,625,7195
20140730,20140801,2,1970.07,1925.15,call,1990,0.85,0.95,0.75,4932,14070
20140730,20140801,2,1970.07,1925.15,call,1990,0.85,0.95,0.75,4932,14070
20140730,20140801,2,1970.07,1925.15,call,1995,0.35,0.4,0.3,6434,5135
20140730,20140801,2,1970.07,1925.15,call,1995,0.35,0.4,0.3,6434,5135
20140730,20140801,2,1970.07,1925.15,call,2000,0.175,0.2,0.15,7208,15757
20140730,20140801,2,1970.07,1925.15,call,2000,0.175,0.2,0.15,7208,15757
20140730,20140801,2,1970.07,1925.15,call,2005,0.1,0.15,0.05,2814,6028
20140730,20140801,2,1970.07,1925.15,call,2005,0.1,0.15,0.05,2814,6028
20140730,20140801,2,1970.07,1925.15,call,2010,0.075,0.1,0.05,2963,17360
20140730,20140801,2,1970.07,1925.15,call,2010,0.075,0.1,0.05,2963,17360
20140730,20140801,2,1970.07,1925.15,call,2015,0.075,0.1,0.05,1417,9321
20140730,20140801,2,1970.07,1925.15,call,2015,0.075,0.1,0.05,1417,9321
20140730,20140801,2,1970.07,1925.15,call,2020,0.075,0.1,0.05,2118,10198
20140730,20140801,2,1970.07,1925.15,call,2020,0.075,0.1,0.05,2118,10198
20140730,20140801,2,1970.07,1925.15,call,2025,0.05,0.1,0,449,6557
20140730,20140801,2,1970.07,1925.15,call,2025,0.05,0.1,0,449,6557
20140730,20140801,2,1970.07,1925.15,call,2050,0.025,0.05,0,12,5608
20140730,20140801,2,1970.07,1925.15,call,2050,0.025,0.05,0,12,5608
20140721,20140808,18,1973.63,1931.5,put,1875,3.2,3.4,3,108,6560
20140721,20140808,18,1973.63,1931.5,put,1875,3.2,3.4,3,108,6560
20140721,20140808,18,1973.63,1931.5,put,1900,4.65,4.9,4.4,1806,5782
20140721,20140808,18,1973.63,1931.5,put,1900,4.65,4.9,4.4,1806,5782
20140721,20140808,18,1973.63,1931.5,put,1910,5.5,5.7,5.3,75,16067
20140721,20140808,18,1973.63,1931.5,put,1910,5.5,5.7,5.3,75,16067
20140721,20140808,18,1973.63,1931.5,put,1950,11.55,11.9,11.2,630,10906
20140721,20140808,18,1973.63,1931.5,put,1950,11.55,11.9,11.2,630,10906
20140721,20140808,18,1973.63,1931.5,call,1975,14.9,15.4,14.4,73,5019
20140721,20140808,18,1973.63,1931.5,call,1975,14.9,15.4,14.4,73,5019
20140721,20140808,18,1973.63,1931.5,call,1985,9.4,9.7,9.1,102,6761
20140721,20140808,18,1973.63,1931.5,call,1985,9.4,9.7,9.1,102,6761
20140721,20140808,18,1973.63,1931.5,call,2000,3.9,4.1,3.7,1321,8872
20140721,20140808,18,1973.63,1931.5,call,2000,3.9,4.1,3.7,1321,8872
20140721,20140808,18,1973.63,1931.5,call,2010,1.775,1.9,1.65,302,15255
20140721,20140808,18,1973.63,1931.5,call,2010,1.775,1.9,1.65,302,15255
20140721,20140808,18,1973.63,1931.5,call,2020,0.725,0.8,0.65,150,8759
20140721,20140808,18,1973.63,1931.5,call,2020,0.725,0.8,0.65,150,8759
20140721,20140808,18,1973.63,1931.5,call,2030,0.375,0.4,0.35,288,15263
20140721,20140808,18,1973.63,1931.5,call,2030,0.375,0.4,0.35,288,15263
20140721,20140808,18,1973.63,1931.5,call,2060,0.1,0.15,0.05,0,7542
20140721,20140808,18,1973.63,1931.5,call,2060,0.1,0.15,0.05,0,7542
20140722,20140808,17,1983.53,1931.5,put,1875,2.025,2.35,1.7,3,6566
20140722,20140808,17,1983.53,1931.5,put,1875,2.025,2.35,1.7,3,6566
20140722,20140808,17,1983.53,1931.5,put,1900,3.025,3.4,2.65,95,6477
20140722,20140808,17,1983.53,1931.5,put,1900,3.025,3.4,2.65,95,6477
20140722,20140808,17,1983.53,1931.5,put,1910,3.6,4,3.2,84,16097
20140722,20140808,17,1983.53,1931.5,put,1910,3.6,4,3.2,84,16097
20140722,20140808,17,1983.53,1931.5,put,1950,8.2,8.7,7.7,2034,10911
20140722,20140808,17,1983.53,1931.5,put,1950,8.2,8.7,7.7,2034,10911
20140722,20140808,17,1983.53,1931.5,call,1975,18.9,19.9,17.9,58,5049
20140722,20140808,17,1983.53,1931.5,call,1975,18.9,19.9,17.9,58,5049
20140722,20140808,17,1983.53,1931.5,call,1985,12.5,13,12,481,6814
20140722,20140808,17,1983.53,1931.5,call,1985,12.5,13,12,481,6814
20140722,20140808,17,1983.53,1931.5,call,2000,5.95,6.6,5.3,2869,9831
20140722,20140808,17,1983.53,1931.5,call,2000,5.95,6.6,5.3,2869,9831
20140722,20140808,17,1983.53,1931.5,call,2010,2.9,3.2,2.6,1366,15200
20140722,20140808,17,1983.53,1931.5,call,2010,2.9,3.2,2.6,1366,15200
20140722,20140808,17,1983.53,1931.5,call,2020,1.3,1.65,0.95,643,8850
20140722,20140808,17,1983.53,1931.5,call,2020,1.3,1.65,0.95,643,8850
20140722,20140808,17,1983.53,1931.5,call,2030,0.65,0.9,0.4,390,15522
20140722,20140808,17,1983.53,1931.5,call,2030,0.65,0.9,0.4,390,15522
20140722,20140808,17,1983.53,1931.5,call,2060,0.2,0.35,0.05,122,7542
20140722,20140808,17,1983.53,1931.5,call,2060,0.2,0.35,0.05,122,7542
20140723,20140808,16,1987.01,1931.5,put,1875,1.35,1.45,1.25,59,6566
20140723,20140808,16,1987.01,1931.5,put,1875,1.35,1.45,1.25,59,6566
20140723,20140808,16,1987.01,1931.5,put,1900,2.05,2.15,1.95,629,6472
20140723,20140808,16,1987.01,1931.5,put,1900,2.05,2.15,1.95,629,6472
20140723,20140808,16,1987.01,1931.5,put,1910,2.5,2.6,2.4,149,16045
20140723,20140808,16,1987.01,1931.5,put,1910,2.5,2.6,2.4,149,16045
20140723,20140808,16,1987.01,1931.5,put,1950,6.15,6.3,6,871,11844
20140723,20140808,16,1987.01,1931.5,put,1950,6.15,6.3,6,871,11844
20140723,20140808,16,1987.01,1931.5,call,1975,21.45,21.7,21.2,11,5048
20140723,20140808,16,1987.01,1931.5,call,1975,21.45,21.7,21.2,11,5048
20140723,20140808,16,1987.01,1931.5,call,1985,14.85,15.1,14.6,1036,6989
20140723,20140808,16,1987.01,1931.5,call,1985,14.85,15.1,14.6,1036,6989
20140723,20140808,16,1987.01,1931.5,call,2000,7.15,7.3,7,1011,9795
20140723,20140808,16,1987.01,1931.5,call,2000,7.15,7.3,7,1011,9795
20140723,20140808,16,1987.01,1931.5,call,2010,3.8,4,3.6,264,15796
20140723,20140808,16,1987.01,1931.5,call,2010,3.8,4,3.6,264,15796
20140723,20140808,16,1987.01,1931.5,call,2020,1.8,1.9,1.7,54,9052
20140723,20140808,16,1987.01,1931.5,call,2020,1.8,1.9,1.7,54,9052
20140723,20140808,16,1987.01,1931.5,call,2030,0.825,0.9,0.75,283,15689
20140723,20140808,16,1987.01,1931.5,call,2030,0.825,0.9,0.75,283,15689
20140723,20140808,16,1987.01,1931.5,call,2060,0.15,0.2,0.1,26,7622
20140723,20140808,16,1987.01,1931.5,call,2060,0.15,0.2,0.1,26,7622
20140724,20140808,15,1987.98,1931.5,put,1875,1.25,1.35,1.15,91,6560
20140724,20140808,15,1987.98,1931.5,put,1875,1.25,1.35,1.15,91,6560
20140724,20140808,15,1987.98,1931.5,put,1900,1.975,2.15,1.8,45,6945
20140724,20140808,15,1987.98,1931.5,put,1900,1.975,2.15,1.8,45,6945
20140724,20140808,15,1987.98,1931.5,put,1910,2.375,2.55,2.2,520,16013
20140724,20140808,15,1987.98,1931.5,put,1910,2.375,2.55,2.2,520,16013
20140724,20140808,15,1987.98,1931.5,put,1950,5.75,5.9,5.6,151,11902
20140724,20140808,15,1987.98,1931.5,put,1950,5.75,5.9,5.6,151,11902
20140724,20140808,15,1987.98,1931.5,call,1975,20.75,21.1,20.4,3132,5044
20140724,20140808,15,1987.98,1931.5,call,1975,20.75,21.1,20.4,3132,5044
20140724,20140808,15,1987.98,1931.5,call,1985,14.15,14.5,13.8,6970,7812
20140724,20140808,15,1987.98,1931.5,call,1985,14.15,14.5,13.8,6970,7812
20140724,20140808,15,1987.98,1931.5,call,2000,6.5,6.7,6.3,807,9735
20140724,20140808,15,1987.98,1931.5,call,2000,6.5,6.7,6.3,807,9735
20140724,20140808,15,1987.98,1931.5,call,2010,3.35,3.5,3.2,161,15959
20140724,20140808,15,1987.98,1931.5,call,2010,3.35,3.5,3.2,161,15959
20140724,20140808,15,1987.98,1931.5,call,2020,1.525,1.65,1.4,1020,9073
20140724,20140808,15,1987.98,1931.5,call,2020,1.525,1.65,1.4,1020,9073
20140724,20140808,15,1987.98,1931.5,call,2030,0.7,0.75,0.65,897,15823
20140724,20140808,15,1987.98,1931.5,call,2030,0.7,0.75,0.65,897,15823
20140724,20140808,15,1987.98,1931.5,call,2060,0.175,0.25,0.1,134,7648
20140724,20140808,15,1987.98,1931.5,call,2060,0.175,0.25,0.1,134,7648
20140725,20140808,14,1978.34,1931.5,put,1875,1.8,1.9,1.7,275,6525
20140725,20140808,14,1978.34,1931.5,put,1875,1.825,1.95,1.7,275,6525
20140725,20140808,14,1978.34,1931.5,put,1900,2.725,2.85,2.6,1261,6962
20140725,20140808,14,1978.34,1931.5,put,1900,2.7,2.85,2.55,1261,6962
20140725,20140808,14,1978.34,1931.5,put,1910,3.25,3.4,3.1,467,15900
20140725,20140808,14,1978.34,1931.5,put,1910,3.3,3.5,3.1,467,15900
20140725,20140808,14,1978.34,1931.5,put,1950,7.75,8,7.5,5327,12017
20140725,20140808,14,1978.34,1931.5,put,1950,7.8,8.1,7.5,5327,12017
20140725,20140808,14,1978.34,1931.5,call,1975,15,15.3,14.7,524,7241
20140725,20140808,14,1978.34,1931.5,call,1975,14.9,15.2,14.6,524,7241
20140725,20140808,14,1978.34,1931.5,call,1985,9.35,9.6,9.1,390,14197
20140725,20140808,14,1978.34,1931.5,call,1985,9.3,9.6,9,390,14197
20140725,20140808,14,1978.34,1931.5,call,2000,3.6,3.8,3.4,6762,9699
20140725,20140808,14,1978.34,1931.5,call,2000,3.55,3.8,3.3,6762,9699
20140725,20140808,14,1978.34,1931.5,call,2010,1.575,1.7,1.45,1241,15979
20140725,20140808,14,1978.34,1931.5,call,2010,1.575,1.7,1.45,1241,15979
20140725,20140808,14,1978.34,1931.5,call,2020,0.65,0.75,0.55,242,9149
20140725,20140808,14,1978.34,1931.5,call,2020,0.65,0.75,0.55,242,9149
20140725,20140808,14,1978.34,1931.5,call,2030,0.275,0.35,0.2,679,16453
20140725,20140808,14,1978.34,1931.5,call,2030,0.275,0.35,0.2,679,16453
20140725,20140808,14,1978.34,1931.5,call,2060,0.125,0.2,0.05,11,7719
20140725,20140808,14,1978.34,1931.5,call,2060,0.125,0.2,0.05,11,7719
20140728,20140808,11,1978.91,1931.5,put,1875,1.25,1.35,1.15,651,6688
20140728,20140808,11,1978.91,1931.5,put,1875,1.25,1.35,1.15,651,6688
20140728,20140808,11,1978.91,1931.5,put,1900,1.9,2,1.8,1687,7740
20140728,20140808,11,1978.91,1931.5,put,1900,1.9,2,1.8,1687,7740
20140728,20140808,11,1978.91,1931.5,put,1910,2.325,2.45,2.2,525,16265
20140728,20140808,11,1978.91,1931.5,put,1910,2.325,2.45,2.2,525,16265
20140728,20140808,11,1978.91,1931.5,put,1920,2.925,3.1,2.75,371,6253
20140728,20140808,11,1978.91,1931.5,put,1920,2.925,3.1,2.75,371,6253
20140728,20140808,11,1978.91,1931.5,put,1925,3.25,3.4,3.1,402,5927
20140728,20140808,11,1978.91,1931.5,put,1925,3.25,3.4,3.1,402,5927
20140728,20140808,11,1978.91,1931.5,put,1950,6.2,6.4,6,138,13642
20140728,20140808,11,1978.91,1931.5,put,1950,6.2,6.4,6,138,13642
20140728,20140808,11,1978.91,1931.5,call,1975,14.6,14.9,14.3,973,7716
20140728,20140808,11,1978.91,1931.5,put,1975,12.45,12.7,12.2,1492,6253
20140728,20140808,11,1978.91,1931.5,call,1975,14.6,14.9,14.3,973,7716
20140728,20140808,11,1978.91,1931.5,put,1975,12.45,12.7,12.2,1492,6253
20140728,20140808,11,1978.91,1931.5,call,1985,8.8,9,8.6,1678,14279
20140728,20140808,11,1978.91,1931.5,call,1985,8.8,9,8.6,1678,14279
20140728,20140808,11,1978.91,1931.5,call,2000,3.075,3.2,2.95,1686,14124
20140728,20140808,11,1978.91,1931.5,call,2000,3.075,3.2,2.95,1686,14124
20140728,20140808,11,1978.91,1931.5,call,2010,1.25,1.35,1.15,495,15936
20140728,20140808,11,1978.91,1931.5,call,2010,1.25,1.35,1.15,495,15936
20140728,20140808,11,1978.91,1931.5,call,2020,0.475,0.55,0.4,473,9287
20140728,20140808,11,1978.91,1931.5,call,2020,0.475,0.55,0.4,473,9287
20140728,20140808,11,1978.91,1931.5,call,2030,0.25,0.3,0.2,189,16547
20140728,20140808,11,1978.91,1931.5,call,2030,0.25,0.3,0.2,189,16547
20140728,20140808,11,1978.91,1931.5,call,2060,0.125,0.2,0.05,509,7710
20140728,20140808,11,1978.91,1931.5,call,2060,0.125,0.2,0.05,509,7710
20140729,20140808,10,1969.95,1931.5,put,1875,1.725,1.85,1.6,264,6758
20140729,20140808,10,1969.95,1931.5,put,1875,1.725,1.85,1.6,264,6758
20140729,20140808,10,1969.95,1931.5,put,1900,2.75,2.85,2.65,2102,8101
20140729,20140808,10,1969.95,1931.5,put,1900,2.75,2.85,2.65,2102,8101
20140729,20140808,10,1969.95,1931.5,put,1910,3.35,3.5,3.2,260,16363
20140729,20140808,10,1969.95,1931.5,put,1910,3.35,3.5,3.2,260,16363
20140729,20140808,10,1969.95,1931.5,put,1920,4.2,4.4,4,350,6310
20140729,20140808,10,1969.95,1931.5,put,1920,4.2,4.4,4,350,6310
20140729,20140808,10,1969.95,1931.5,put,1925,4.7,4.9,4.5,531,6067
20140729,20140808,10,1969.95,1931.5,put,1925,4.7,4.9,4.5,531,6067
20140729,20140808,10,1969.95,1931.5,put,1950,8.9,9.2,8.6,3412,13604
20140729,20140808,10,1969.95,1931.5,put,1950,8.9,9.2,8.6,3412,13604
20140729,20140808,10,1969.95,1931.5,call,1975,10.1,10.5,9.7,1757,7743
20140729,20140808,10,1969.95,1931.5,put,1975,17.5,18,17,1622,6768
20140729,20140808,10,1969.95,1931.5,call,1975,10.1,10.5,9.7,1757,7743
20140729,20140808,10,1969.95,1931.5,put,1975,17.5,18,17,1622,6768
20140729,20140808,10,1969.95,1931.5,call,1985,5.5,5.7,5.3,2534,14458
20140729,20140808,10,1969.95,1931.5,call,1985,5.5,5.7,5.3,2534,14458
20140729,20140808,10,1969.95,1931.5,call,2000,1.7,1.9,1.5,1993,14695
20140729,20140808,10,1969.95,1931.5,call,2000,1.7,1.9,1.5,1993,14695
20140729,20140808,10,1969.95,1931.5,call,2010,0.75,0.8,0.7,1685,16047
20140729,20140808,10,1969.95,1931.5,call,2010,0.75,0.8,0.7,1685,16047
20140729,20140808,10,1969.95,1931.5,call,2020,0.375,0.45,0.3,829,9353
20140729,20140808,10,1969.95,1931.5,call,2020,0.375,0.45,0.3,829,9353
20140729,20140808,10,1969.95,1931.5,call,2025,0.3,0.35,0.25,285,5609
20140729,20140808,10,1969.95,1931.5,call,2025,0.3,0.35,0.25,285,5609
20140729,20140808,10,1969.95,1931.5,call,2030,0.2,0.25,0.15,1715,16648
20140729,20140808,10,1969.95,1931.5,call,2030,0.2,0.25,0.15,1715,16648
20140729,20140808,10,1969.95,1931.5,call,2060,0.125,0.2,0.05,340,7747
20140729,20140808,10,1969.95,1931.5,call,2060,0.125,0.2,0.05,340,7747
20140730,20140808,9,1970.07,1931.5,put,1875,1.375,1.45,1.3,333,6836
20140730,20140808,9,1970.07,1931.5,put,1875,1.375,1.45,1.3,333,6836
20140730,20140808,9,1970.07,1931.5,put,1900,2.125,2.2,2.05,490,9018
20140730,20140808,9,1970.07,1931.5,put,1900,2.125,2.2,2.05,490,9018
20140730,20140808,9,1970.07,1931.5,put,1910,2.65,2.75,2.55,2035,16438
20140730,20140808,9,1970.07,1931.5,put,1910,2.65,2.75,2.55,2035,16438
20140730,20140808,9,1970.07,1931.5,put,1920,3.35,3.5,3.2,1634,6501
20140730,20140808,9,1970.07,1931.5,put,1920,3.35,3.5,3.2,1634,6501
20140730,20140808,9,1970.07,1931.5,put,1925,3.8,3.9,3.7,1227,6425
20140730,20140808,9,1970.07,1931.5,put,1925,3.8,3.9,3.7,1227,6425
20140730,20140808,9,1970.07,1931.5,put,1950,7.6,7.8,7.4,4440,13128
20140730,20140808,9,1970.07,1931.5,put,1950,7.6,7.8,7.4,4440,13128
20140730,20140808,9,1970.07,1931.5,call,1975,10.35,10.6,10.1,674,7550
20140730,20140808,9,1970.07,1931.5,put,1975,15.8,16.1,15.5,1587,7201
20140730,20140808,9,1970.07,1931.5,call,1975,10.35,10.6,10.1,674,7550
20140730,20140808,9,1970.07,1931.5,put,1975,15.8,16.1,15.5,1587,7201
20140730,20140808,9,1970.07,1931.5,call,1985,5.7,5.9,5.5,2526,14523
20140730,20140808,9,1970.07,1931.5,call,1985,5.7,5.9,5.5,2526,14523
20140730,20140808,9,1970.07,1931.5,call,2000,1.75,1.85,1.65,1197,14603
20140730,20140808,9,1970.07,1931.5,call,2000,1.75,1.85,1.65,1197,14603
20140730,20140808,9,1970.07,1931.5,call,2010,0.675,0.75,0.6,817,16894
20140730,20140808,9,1970.07,1931.5,call,2010,0.675,0.75,0.6,817,16894
20140730,20140808,9,1970.07,1931.5,call,2020,0.3,0.35,0.25,7894,9494
20140730,20140808,9,1970.07,1931.5,call,2020,0.3,0.35,0.25,7894,9494
20140730,20140808,9,1970.07,1931.5,call,2025,0.175,0.2,0.15,539,5740
20140730,20140808,9,1970.07,1931.5,call,2025,0.175,0.2,0.15,539,5740
20140730,20140808,9,1970.07,1931.5,call,2030,0.15,0.2,0.1,460,16931
20140730,20140808,9,1970.07,1931.5,call,2030,0.15,0.2,0.1,460,16931
20140730,20140808,9,1970.07,1931.5,call,2060,0.075,0.1,0.05,7416,8082
20140730,20140808,9,1970.07,1931.5,call,2060,0.075,0.1,0.05,7416,8082
20140731,20140808,8,1930.67,1931.5,put,1830,3.075,3.2,2.95,976,8134
20140731,20140808,8,1930.67,1931.5,put,1830,3.075,3.2,2.95,976,8134
20140731,20140808,8,1930.67,1931.5,put,1875,6.55,6.7,6.4,1082,6924
20140731,20140808,8,1930.67,1931.5,put,1875,6.55,6.7,6.4,1082,6924
20140731,20140808,8,1930.67,1931.5,put,1900,10.65,10.8,10.5,3217,9115
20140731,20140808,8,1930.67,1931.5,put,1900,10.65,10.8,10.5,3217,9115
20140731,20140808,8,1930.67,1931.5,put,1910,13.05,13.2,12.9,7158,17026
20140731,20140808,8,1930.67,1931.5,put,1910,13.05,13.2,12.9,7158,17026
20140731,20140808,8,1930.67,1931.5,put,1920,15.95,16.1,15.8,6204,7555
20140731,20140808,8,1930.67,1931.5,put,1920,15.95,16.1,15.8,6204,7555
20140731,20140808,8,1930.67,1931.5,put,1925,17.65,17.8,17.5,3677,7470
20140731,20140808,8,1930.67,1931.5,put,1925,17.65,17.8,17.5,3677,7470
20140731,20140808,8,1930.67,1931.5,put,1935,21.8,22.1,21.5,1621,5578
20140731,20140808,8,1930.67,1931.5,put,1935,21.8,22.1,21.5,1621,5578
20140731,20140808,8,1930.67,1931.5,put,1950,29.6,29.9,29.3,5210,13737
20140731,20140808,8,1930.67,1931.5,put,1950,29.6,29.9,29.3,5210,13737
20140731,20140808,8,1930.67,1931.5,put,1965,39.8,40.1,39.5,122,7623
20140731,20140808,8,1930.67,1931.5,put,1965,39.8,40.1,39.5,122,7623
20140731,20140808,8,1930.67,1931.5,call,1975,2.125,2.25,2,5224,7556
20140731,20140808,8,1930.67,1931.5,put,1975,48,48.3,47.7,184,8289
20140731,20140808,8,1930.67,1931.5,call,1975,2.125,2.25,2,5224,7556
20140731,20140808,8,1930.67,1931.5,put,1975,48,48.3,47.7,184,8289
20140731,20140808,8,1930.67,1931.5,call,1985,1.125,1.25,1,14213,14824
20140731,20140808,8,1930.67,1931.5,call,1985,1.125,1.25,1,14213,14824
20140731,20140808,8,1930.67,1931.5,call,2000,0.425,0.55,0.3,3743,14663
20140731,20140808,8,1930.67,1931.5,call,2000,0.425,0.55,0.3,3743,14663
20140731,20140808,8,1930.67,1931.5,call,2010,0.225,0.35,0.1,2042,16610
20140731,20140808,8,1930.67,1931.5,call,2010,0.225,0.35,0.1,2042,16610
20140731,20140808,8,1930.67,1931.5,call,2015,0.125,0.25,0,689,5626
20140731,20140808,8,1930.67,1931.5,call,2015,0.125,0.25,0,689,5626
20140731,20140808,8,1930.67,1931.5,call,2020,0.1,0.2,0,1432,6649
20140731,20140808,8,1930.67,1931.5,call,2020,0.1,0.2,0,1432,6649
20140731,20140808,8,1930.67,1931.5,call,2025,0.1,0.2,0,176,5850
20140731,20140808,8,1930.67,1931.5,call,2025,0.1,0.2,0,176,5850
20140731,20140808,8,1930.67,1931.5,call,2030,0.075,0.15,0,276,17040
20140731,20140808,8,1930.67,1931.5,call,2030,0.075,0.15,0,276,17040
20140801,20140808,7,1925.15,1931.5,put,1825,2.625,2.75,2.5,5647,5065
20140801,20140808,7,1925.15,1931.5,put,1825,2.625,2.75,2.5,5647,5065
20140801,20140808,7,1925.15,1931.5,put,1830,2.825,2.95,2.7,11439,8712
20140801,20140808,7,1925.15,1931.5,put,1830,2.825,2.95,2.7,11439,8712
20140801,20140808,7,1925.15,1931.5,put,1850,3.85,4,3.7,7753,6498
20140801,20140808,7,1925.15,1931.5,put,1850,3.85,4,3.7,7753,6498
20140801,20140808,7,1925.15,1931.5,put,1875,6.15,6.3,6,2142,7560
20140801,20140808,7,1925.15,1931.5,put,1875,6.15,6.3,6,2142,7560
20140801,20140808,7,1925.15,1931.5,put,1885,7.65,7.8,7.5,1284,5040
20140801,20140808,7,1925.15,1931.5,put,1885,7.65,7.8,7.5,1284,5040
20140801,20140808,7,1925.15,1931.5,put,1890,8.5,8.7,8.3,5223,8128
20140801,20140808,7,1925.15,1931.5,put,1890,8.5,8.7,8.3,5223,8128
20140801,20140808,7,1925.15,1931.5,put,1900,10.6,10.8,10.4,9472,8996
20140801,20140808,7,1925.15,1931.5,put,1900,10.6,10.8,10.4,9472,8996
20140801,20140808,7,1925.15,1931.5,put,1910,13.05,13.2,12.9,13947,18109
20140801,20140808,7,1925.15,1931.5,put,1910,13.05,13.2,12.9,13947,18109
20140801,20140808,7,1925.15,1931.5,put,1920,16.6,17,16.2,6283,7550
20140801,20140808,7,1925.15,1931.5,put,1920,16.6,17,16.2,6283,7550
20140801,20140808,7,1925.15,1931.5,put,1925,18.6,19.1,18.1,10146,9176
20140801,20140808,7,1925.15,1931.5,put,1925,18.6,19.1,18.1,10146,9176
20140801,20140808,7,1925.15,1931.5,put,1935,23,24.2,21.8,569,6072
20140801,20140808,7,1925.15,1931.5,put,1935,23,24.2,21.8,569,6072
20140801,20140808,7,1925.15,1931.5,call,1950,4.75,5,4.5,5543,5635
20140801,20140808,7,1925.15,1931.5,put,1950,32.25,34,30.5,1274,12906
20140801,20140808,7,1925.15,1931.5,call,1950,4.75,5,4.5,5543,5635
20140801,20140808,7,1925.15,1931.5,put,1950,32.25,34,30.5,1274,12906
20140801,20140808,7,1925.15,1931.5,put,1965,44.4,46.2,42.6,136,7670
20140801,20140808,7,1925.15,1931.5,put,1965,44.4,46.2,42.6,136,7670
20140801,20140808,7,1925.15,1931.5,call,1975,0.675,0.75,0.6,5336,9936
20140801,20140808,7,1925.15,1931.5,put,1975,53,55.2,50.8,39,8309
20140801,20140808,7,1925.15,1931.5,call,1975,0.675,0.75,0.6,5336,9936
20140801,20140808,7,1925.15,1931.5,put,1975,53,55.2,50.8,39,8309
20140801,20140808,7,1925.15,1931.5,call,1980,0.425,0.5,0.35,6635,6105
20140801,20140808,7,1925.15,1931.5,call,1980,0.425,0.5,0.35,6635,6105
20140801,20140808,7,1925.15,1931.5,call,1985,0.325,0.35,0.3,12986,21735
20140801,20140808,7,1925.15,1931.5,call,1985,0.325,0.35,0.3,12986,21735
20140801,20140808,7,1925.15,1931.5,call,2000,0.175,0.2,0.15,2245,14440
20140801,20140808,7,1925.15,1931.5,call,2000,0.175,0.2,0.15,2245,14440
20140801,20140808,7,1925.15,1931.5,call,2010,0.125,0.15,0.1,1655,16947
20140801,20140808,7,1925.15,1931.5,call,2010,0.125,0.15,0.1,1655,16947
20140801,20140808,7,1925.15,1931.5,call,2015,0.075,0.1,0.05,929,5577
20140801,20140808,7,1925.15,1931.5,call,2015,0.075,0.1,0.05,929,5577
20140801,20140808,7,1925.15,1931.5,call,2020,0.075,0.1,0.05,630,5837
20140801,20140808,7,1925.15,1931.5,call,2020,0.075,0.1,0.05,630,5837
20140801,20140808,7,1925.15,1931.5,call,2025,0.075,0.1,0.05,1871,5916
20140801,20140808,7,1925.15,1931.5,call,2025,0.075,0.1,0.05,1871,5916
20140801,20140808,7,1925.15,1931.5,call,2030,0.075,0.1,0.05,127,17100
20140801,20140808,7,1925.15,1931.5,call,2030,0.075,0.1,0.05,127,17100
20140804,20140808,4,1938.99,1931.5,put,1825,0.475,0.55,0.4,4376,9541
20140804,20140808,4,1938.99,1931.5,put,1825,0.475,0.55,0.4,4376,9541
20140804,20140808,4,1938.99,1931.5,put,1830,0.525,0.6,0.45,1446,8016
20140804,20140808,4,1938.99,1931.5,put,1830,0.525,0.6,0.45,1446,8016
20140804,20140808,4,1938.99,1931.5,put,1850,0.675,0.7,0.65,9438,9695
20140804,20140808,4,1938.99,1931.5,put,1850,0.675,0.7,0.65,9438,9695
20140804,20140808,4,1938.99,1931.5,put,1870,1.1,1.15,1.05,964,7417
20140804,20140808,4,1938.99,1931.5,put,1870,1.1,1.15,1.05,964,7417
20140804,20140808,4,1938.99,1931.5,put,1875,1.35,1.45,1.25,3976,7673
20140804,20140808,4,1938.99,1931.5,put,1875,1.35,1.45,1.25,3976,7673
20140804,20140808,4,1938.99,1931.5,put,1885,1.8,1.9,1.7,1390,5617
20140804,20140808,4,1938.99,1931.5,put,1885,1.8,1.9,1.7,1390,5617
20140804,20140808,4,1938.99,1931.5,put,1890,2.125,2.25,2,1359,11212
20140804,20140808,4,1938.99,1931.5,put,1890,2.125,2.25,2,1359,11212
20140804,20140808,4,1938.99,1931.5,put,1900,3,3.1,2.9,6679,11637
20140804,20140808,4,1938.99,1931.5,put,1900,3,3.1,2.9,6679,11637
20140804,20140808,4,1938.99,1931.5,put,1905,3.5,3.6,3.4,2563,5486
20140804,20140808,4,1938.99,1931.5,put,1905,3.5,3.6,3.4,2563,5486
20140804,20140808,4,1938.99,1931.5,put,1910,4.25,4.4,4.1,4482,15125
20140804,20140808,4,1938.99,1931.5,put,1910,4.25,4.4,4.1,4482,15125
20140804,20140808,4,1938.99,1931.5,put,1915,5.1,5.3,4.9,2343,5208
20140804,20140808,4,1938.99,1931.5,put,1915,5.1,5.3,4.9,2343,5208
20140804,20140808,4,1938.99,1931.5,put,1920,6.15,6.3,6,4952,8427
20140804,20140808,4,1938.99,1931.5,put,1920,6.15,6.3,6,4952,8427
20140804,20140808,4,1938.99,1931.5,put,1925,7.4,7.6,7.2,7983,14501
20140804,20140808,4,1938.99,1931.5,put,1925,7.4,7.6,7.2,7983,14501
20140804,20140808,4,1938.99,1931.5,put,1930,8.95,9.2,8.7,2881,6814
20140804,20140808,4,1938.99,1931.5,put,1930,8.95,9.2,8.7,2881,6814
20140804,20140808,4,1938.99,1931.5,put,1935,10.75,11,10.5,2453,6139
20140804,20140808,4,1938.99,1931.5,put,1935,10.75,11,10.5,2453,6139
20140804,20140808,4,1938.99,1931.5,call,1950,4.6,4.7,4.5,2693,8819
20140804,20140808,4,1938.99,1931.5,put,1950,18.35,18.9,17.8,220,12987
20140804,20140808,4,1938.99,1931.5,call,1950,4.6,4.7,4.5,2693,8819
20140804,20140808,4,1938.99,1931.5,put,1950,18.35,18.9,17.8,220,12987
20140804,20140808,4,1938.99,1931.5,put,1965,29.85,30.7,29,122,7694
20140804,20140808,4,1938.99,1931.5,put,1965,29.85,30.7,29,122,7694
20140804,20140808,4,1938.99,1931.5,call,1970,0.575,0.65,0.5,3072,6478
20140804,20140808,4,1938.99,1931.5,call,1970,0.575,0.65,0.5,3072,6478
20140804,20140808,4,1938.99,1931.5,call,1975,0.3,0.35,0.25,8335,14138
20140804,20140808,4,1938.99,1931.5,put,1975,39.1,40.1,38.1,718,8309
20140804,20140808,4,1938.99,1931.5,call,1975,0.3,0.35,0.25,8335,14138
20140804,20140808,4,1938.99,1931.5,put,1975,39.1,40.1,38.1,718,8309
20140804,20140808,4,1938.99,1931.5,call,1980,0.175,0.2,0.15,1285,7727
20140804,20140808,4,1938.99,1931.5,call,1980,0.175,0.2,0.15,1285,7727
20140804,20140808,4,1938.99,1931.5,call,1985,0.175,0.2,0.15,6182,16821
20140804,20140808,4,1938.99,1931.5,call,1985,0.175,0.2,0.15,6182,16821
20140804,20140808,4,1938.99,1931.5,call,1990,0.1,0.15,0.05,1730,5424
20140804,20140808,4,1938.99,1931.5,call,1990,0.1,0.15,0.05,1730,5424
20140804,20140808,4,1938.99,1931.5,call,2000,0.075,0.1,0.05,1199,14747
20140804,20140808,4,1938.99,1931.5,call,2000,0.075,0.1,0.05,1199,14747
20140804,20140808,4,1938.99,1931.5,call,2010,0.075,0.1,0.05,190,17256
20140804,20140808,4,1938.99,1931.5,call,2010,0.075,0.1,0.05,190,17256
20140804,20140808,4,1938.99,1931.5,call,2015,0.075,0.1,0.05,419,5186
20140804,20140808,4,1938.99,1931.5,call,2015,0.075,0.1,0.05,419,5186
20140804,20140808,4,1938.99,1931.5,call,2020,0.075,0.1,0.05,443,5907
20140804,20140808,4,1938.99,1931.5,call,2020,0.075,0.1,0.05,443,5907
20140804,20140808,4,1938.99,1931.5,call,2025,0.075,0.1,0.05,375,6388
20140804,20140808,4,1938.99,1931.5,call,2025,0.075,0.1,0.05,375,6388
20140804,20140808,4,1938.99,1931.5,call,2030,0.025,0.05,0,911,17040
20140804,20140808,4,1938.99,1931.5,call,2030,0.025,0.05,0,911,17040
20140805,20140808,3,1920.21,1931.5,put,1825,0.5,0.6,0.4,1277,12041
20140805,20140808,3,1920.21,1931.5,put,1825,0.5,0.6,0.4,1277,12041
20140805,20140808,3,1920.21,1931.5,put,1830,0.55,0.65,0.45,416,8906
20140805,20140808,3,1920.21,1931.5,put,1830,0.55,0.65,0.45,416,8906
20140805,20140808,3,1920.21,1931.5,put,1840,0.7,0.8,0.6,992,9264
20140805,20140808,3,1920.21,1931.5,put,1840,0.7,0.8,0.6,992,9264
20140805,20140808,3,1920.21,1931.5,put,1850,0.875,0.9,0.85,5062,16060
20140805,20140808,3,1920.21,1931.5,put,1850,0.875,0.9,0.85,5062,16060
20140805,20140808,3,1920.21,1931.5,put,1870,1.875,2,1.75,2618,7595
20140805,20140808,3,1920.21,1931.5,put,1870,1.875,2,1.75,2618,7595
20140805,20140808,3,1920.21,1931.5,put,1875,2.275,2.4,2.15,5582,8542
20140805,20140808,3,1920.21,1931.5,put,1875,2.275,2.4,2.15,5582,8542
20140805,20140808,3,1920.21,1931.5,put,1885,3.35,3.5,3.2,2121,5777
20140805,20140808,3,1920.21,1931.5,put,1885,3.35,3.5,3.2,2121,5777
20140805,20140808,3,1920.21,1931.5,put,1890,4.1,4.3,3.9,3219,11535
20140805,20140808,3,1920.21,1931.5,put,1890,4.1,4.3,3.9,3219,11535
20140805,20140808,3,1920.21,1931.5,put,1900,6.1,6.3,5.9,5846,12039
20140805,20140808,3,1920.21,1931.5,put,1900,6.1,6.3,5.9,5846,12039
20140805,20140808,3,1920.21,1931.5,put,1905,7.4,7.6,7.2,3915,5640
20140805,20140808,3,1920.21,1931.5,put,1905,7.4,7.6,7.2,3915,5640
20140805,20140808,3,1920.21,1931.5,put,1910,8.95,9.2,8.7,3460,15734
20140805,20140808,3,1920.21,1931.5,put,1910,8.95,9.2,8.7,3460,15734
20140805,20140808,3,1920.21,1931.5,put,1915,10.75,11,10.5,4267,5552
20140805,20140808,3,1920.21,1931.5,put,1915,10.75,11,10.5,4267,5552
20140805,20140808,3,1920.21,1931.5,put,1920,12.85,13.2,12.5,4596,10683
20140805,20140808,3,1920.21,1931.5,put,1920,12.85,13.2,12.5,4596,10683
20140805,20140808,3,1920.21,1931.5,put,1925,15.3,15.7,14.9,2768,11266
20140805,20140808,3,1920.21,1931.5,put,1925,15.3,15.7,14.9,2768,11266
20140805,20140808,3,1920.21,1931.5,put,1935,21.55,22,21.1,2885,7308
20140805,20140808,3,1920.21,1931.5,put,1935,21.55,22,21.1,2885,7308
20140805,20140808,3,1920.21,1931.5,call,1950,1.025,1.15,0.9,3365,9794
20140805,20140808,3,1920.21,1931.5,put,1950,33.7,34.5,32.9,743,12946
20140805,20140808,3,1920.21,1931.5,call,1950,1.025,1.15,0.9,3365,9794
20140805,20140808,3,1920.21,1931.5,put,1950,33.7,34.5,32.9,743,12946
20140805,20140808,3,1920.21,1931.5,call,1960,0.4,0.45,0.35,2696,7153
20140805,20140808,3,1920.21,1931.5,call,1960,0.4,0.45,0.35,2696,7153
20140805,20140808,3,1920.21,1931.5,call,1965,0.25,0.3,0.2,8576,6983
20140805,20140808,3,1920.21,1931.5,put,1965,47.95,48.9,47,47,7692
20140805,20140808,3,1920.21,1931.5,call,1965,0.25,0.3,0.2,8576,6983
20140805,20140808,3,1920.21,1931.5,put,1965,47.95,48.9,47,47,7692
20140805,20140808,3,1920.21,1931.5,call,1970,0.225,0.25,0.2,1916,7218
20140805,20140808,3,1920.21,1931.5,call,1970,0.225,0.25,0.2,1916,7218
20140805,20140808,3,1920.21,1931.5,call,1975,0.15,0.2,0.1,9539,16870
20140805,20140808,3,1920.21,1931.5,put,1975,57.85,58.8,56.9,2372,8215
20140805,20140808,3,1920.21,1931.5,call,1975,0.15,0.2,0.1,9539,16870
20140805,20140808,3,1920.21,1931.5,put,1975,57.85,58.8,56.9,2372,8215
20140805,20140808,3,1920.21,1931.5,call,1980,0.125,0.15,0.1,723,7934
20140805,20140808,3,1920.21,1931.5,call,1980,0.125,0.15,0.1,723,7934
20140805,20140808,3,1920.21,1931.5,call,1985,0.125,0.15,0.1,763,14709
20140805,20140808,3,1920.21,1931.5,call,1985,0.125,0.15,0.1,763,14709
20140805,20140808,3,1920.21,1931.5,call,1990,0.125,0.15,0.1,423,5787
20140805,20140808,3,1920.21,1931.5,call,1990,0.125,0.15,0.1,423,5787
20140805,20140808,3,1920.21,1931.5,call,2000,0.075,0.1,0.05,135,15653
20140805,20140808,3,1920.21,1931.5,call,2000,0.075,0.1,0.05,135,15653
20140805,20140808,3,1920.21,1931.5,call,2010,0.075,0.1,0.05,279,17266
20140805,20140808,3,1920.21,1931.5,call,2010,0.075,0.1,0.05,279,17266
20140805,20140808,3,1920.21,1931.5,call,2015,0.075,0.1,0.05,193,5318
20140805,20140808,3,1920.21,1931.5,call,2015,0.075,0.1,0.05,193,5318
20140805,20140808,3,1920.21,1931.5,call,2020,0.05,0.1,0,264,6024
20140805,20140808,3,1920.21,1931.5,call,2020,0.05,0.1,0,264,6024
20140805,20140808,3,1920.21,1931.5,call,2025,0.025,0.05,0,163,6579
20140805,20140808,3,1920.21,1931.5,call,2025,0.025,0.05,0,163,6579
20140805,20140808,3,1920.21,1931.5,call,2030,0.025,0.05,0,176,17121
20140805,20140808,3,1920.21,1931.5,call,2030,0.025,0.05,0,176,17121
20140806,20140808,2,1920.24,1931.5,put,1825,0.25,0.3,0.2,837,12153
20140806,20140808,2,1920.24,1931.5,put,1825,0.25,0.3,0.2,837,12153
20140806,20140808,2,1920.24,1931.5,put,1830,0.3,0.35,0.25,422,9055
20140806,20140808,2,1920.24,1931.5,put,1830,0.3,0.35,0.25,422,9055
20140806,20140808,2,1920.24,1931.5,put,1840,0.325,0.4,0.25,1901,9637
20140806,20140808,2,1920.24,1931.5,put,1840,0.325,0.4,0.25,1901,9637
20140806,20140808,2,1920.24,1931.5,put,1850,0.425,0.5,0.35,4206,15992
20140806,20140808,2,1920.24,1931.5,put,1850,0.425,0.5,0.35,4206,15992
20140806,20140808,2,1920.24,1931.5,put,1865,0.7,0.8,0.6,2620,5226
20140806,20140808,2,1920.24,1931.5,put,1865,0.7,0.8,0.6,2620,5226
20140806,20140808,2,1920.24,1931.5,put,1870,0.85,0.95,0.75,11051,8084
20140806,20140808,2,1920.24,1931.5,put,1870,0.85,0.95,0.75,11051,8084
20140806,20140808,2,1920.24,1931.5,put,1875,1.05,1.15,0.95,4793,9053
20140806,20140808,2,1920.24,1931.5,put,1875,1.05,1.15,0.95,4793,9053
20140806,20140808,2,1920.24,1931.5,put,1880,1.3,1.4,1.2,1440,5240
20140806,20140808,2,1920.24,1931.5,put,1880,1.3,1.4,1.2,1440,5240
20140806,20140808,2,1920.24,1931.5,put,1885,1.65,1.8,1.5,3866,6592
20140806,20140808,2,1920.24,1931.5,put,1885,1.65,1.8,1.5,3866,6592
20140806,20140808,2,1920.24,1931.5,put,1890,2.15,2.25,2.05,8124,12152
20140806,20140808,2,1920.24,1931.5,put,1890,2.15,2.25,2.05,8124,12152
20140806,20140808,2,1920.24,1931.5,put,1895,2.725,2.9,2.55,9931,5210
20140806,20140808,2,1920.24,1931.5,put,1895,2.725,2.9,2.55,9931,5210
20140806,20140808,2,1920.24,1931.5,put,1900,3.55,3.7,3.4,6967,13028
20140806,20140808,2,1920.24,1931.5,put,1900,3.55,3.7,3.4,6967,13028
20140806,20140808,2,1920.24,1931.5,put,1905,4.55,4.8,4.3,5625,7430
20140806,20140808,2,1920.24,1931.5,put,1905,4.55,4.8,4.3,5625,7430
20140806,20140808,2,1920.24,1931.5,put,1910,5.9,6.1,5.7,5797,15770
20140806,20140808,2,1920.24,1931.5,put,1910,5.9,6.1,5.7,5797,15770
20140806,20140808,2,1920.24,1931.5,put,1915,7.5,7.7,7.3,2890,5901
20140806,20140808,2,1920.24,1931.5,put,1915,7.5,7.7,7.3,2890,5901
20140806,20140808,2,1920.24,1931.5,put,1920,9.5,9.8,9.2,3380,10095
20140806,20140808,2,1920.24,1931.5,put,1920,9.5,9.8,9.2,3380,10095
20140806,20140808,2,1920.24,1931.5,put,1925,11.9,12.3,11.5,3933,9512
20140806,20140808,2,1920.24,1931.5,put,1925,11.9,12.3,11.5,3933,9512
20140806,20140808,2,1920.24,1931.5,call,1935,2.575,2.65,2.5,4069,5815
20140806,20140808,2,1920.24,1931.5,put,1935,18.25,18.9,17.6,435,7664
20140806,20140808,2,1920.24,1931.5,call,1935,2.575,2.65,2.5,4069,5815
20140806,20140808,2,1920.24,1931.5,put,1935,18.25,18.9,17.6,435,7664
20140806,20140808,2,1920.24,1931.5,call,1950,0.375,0.45,0.3,7189,9829
20140806,20140808,2,1920.24,1931.5,put,1950,31.15,32.1,30.2,488,12800
20140806,20140808,2,1920.24,1931.5,call,1950,0.375,0.45,0.3,7189,9829
20140806,20140808,2,1920.24,1931.5,put,1950,31.15,32.1,30.2,488,12800
20140806,20140808,2,1920.24,1931.5,call,1960,0.15,0.2,0.1,3743,7589
20140806,20140808,2,1920.24,1931.5,call,1960,0.15,0.2,0.1,3743,7589
20140806,20140808,2,1920.24,1931.5,call,1965,0.1,0.15,0.05,7484,11572
20140806,20140808,2,1920.24,1931.5,put,1965,45.85,46.9,44.8,131,7663
20140806,20140808,2,1920.24,1931.5,call,1965,0.1,0.15,0.05,7484,11572
20140806,20140808,2,1920.24,1931.5,put,1965,45.85,46.9,44.8,131,7663
20140806,20140808,2,1920.24,1931.5,call,1970,0.075,0.1,0.05,1776,7900
20140806,20140808,2,1920.24,1931.5,call,1970,0.075,0.1,0.05,1776,7900
20140806,20140808,2,1920.24,1931.5,call,1975,0.075,0.1,0.05,812,19151
20140806,20140808,2,1920.24,1931.5,put,1975,55.8,56.8,54.8,3,8045
20140806,20140808,2,1920.24,1931.5,call,1975,0.075,0.1,0.05,812,19151
20140806,20140808,2,1920.24,1931.5,put,1975,55.8,56.8,54.8,3,8045
20140806,20140808,2,1920.24,1931.5,call,1980,0.075,0.1,0.05,1345,7948
20140806,20140808,2,1920.24,1931.5,call,1980,0.075,0.1,0.05,1345,7948
20140806,20140808,2,1920.24,1931.5,call,1985,0.025,0.05,0,765,14718
20140806,20140808,2,1920.24,1931.5,call,1985,0.025,0.05,0,765,14718
20140806,20140808,2,1920.24,1931.5,call,1990,0.025,0.05,0,1742,5893
20140806,20140808,2,1920.24,1931.5,call,1990,0.025,0.05,0,1742,5893
20140806,20140808,2,1920.24,1931.5,call,2000,0.025,0.05,0,274,15635
20140806,20140808,2,1920.24,1931.5,call,2000,0.025,0.05,0,274,15635
20140806,20140808,2,1920.24,1931.5,call,2010,0.025,0.05,0,55,17318
20140806,20140808,2,1920.24,1931.5,call,2010,0.025,0.05,0,55,17318
20140806,20140808,2,1920.24,1931.5,call,2015,0.025,0.05,0,44,5328
20140806,20140808,2,1920.24,1931.5,call,2015,0.025,0.05,0,44,5328
20140806,20140808,2,1920.24,1931.5,call,2020,0.025,0.05,0,241,6263
20140806,20140808,2,1920.24,1931.5,call,2020,0.025,0.05,0,241,6263
20140806,20140808,2,1920.24,1931.5,call,2025,0.025,0.05,0,88,6708
20140806,20140808,2,1920.24,1931.5,call,2025,0.025,0.05,0,88,6708
20140806,20140808,2,1920.24,1931.5,call,2030,0.025,0.05,0,22,17090
20140806,20140808,2,1920.24,1931.5,call,2030,0.025,0.05,0,22,17090
20140804,20140822,18,1938.99,1988.4,put,1840,4.55,4.7,4.4,78,5092
20140804,20140822,18,1938.99,1988.4,put,1840,4.55,4.7,4.4,78,5092
20140804,20140822,18,1938.99,1988.4,put,1850,5.25,5.4,5.1,1221,6015
20140804,20140822,18,1938.99,1988.4,put,1850,5.25,5.4,5.1,1221,6015
20140804,20140822,18,1938.99,1988.4,put,1900,12.05,12.3,11.8,2843,8037
20140804,20140822,18,1938.99,1988.4,put,1900,12.05,12.3,11.8,2843,8037
20140804,20140822,18,1938.99,1988.4,put,1920,17.05,17.4,16.7,1121,6476
20140804,20140822,18,1938.99,1988.4,put,1920,17.05,17.4,16.7,1121,6476
20140804,20140822,18,1938.99,1988.4,put,1925,18.6,18.9,18.3,923,12319
20140804,20140822,18,1938.99,1988.4,put,1925,18.6,18.9,18.3,923,12319
20140804,20140822,18,1938.99,1988.4,put,1935,22.25,22.6,21.9,3,8246
20140804,20140822,18,1938.99,1988.4,put,1935,22.25,22.6,21.9,3,8246
20140804,20140822,18,1938.99,1988.4,call,1945,15.75,16,15.5,9,5331
20140804,20140822,18,1938.99,1988.4,put,1945,26.35,27.1,25.6,0,5713
20140804,20140822,18,1938.99,1988.4,call,1945,15.75,16,15.5,9,5331
20140804,20140822,18,1938.99,1988.4,put,1945,26.35,27.1,25.6,0,5713
20140804,20140822,18,1938.99,1988.4,put,1950,28.8,29.6,28,305,10190
20140804,20140822,18,1938.99,1988.4,put,1950,28.8,29.6,28,305,10190
20140804,20140822,18,1938.99,1988.4,call,2000,0.9,1,0.8,902,15287
20140804,20140822,18,1938.99,1988.4,call,2000,0.9,1,0.8,902,15287
20140804,20140822,18,1938.99,1988.4,call,2005,0.65,0.75,0.55,52,5271
20140804,20140822,18,1938.99,1988.4,call,2005,0.65,0.75,0.55,52,5271
20140804,20140822,18,1938.99,1988.4,call,2010,0.475,0.55,0.4,630,6372
20140804,20140822,18,1938.99,1988.4,call,2010,0.475,0.55,0.4,630,6372
20140804,20140822,18,1938.99,1988.4,call,2015,0.4,0.45,0.35,660,8371
20140804,20140822,18,1938.99,1988.4,call,2015,0.4,0.45,0.35,660,8371
20140804,20140822,18,1938.99,1988.4,call,2025,0.25,0.3,0.2,117,8285
20140804,20140822,18,1938.99,1988.4,call,2025,0.25,0.3,0.2,117,8285
20140805,20140822,17,1920.21,1988.4,put,1840,7.6,7.8,7.4,216,5044
20140805,20140822,17,1920.21,1988.4,put,1840,7.6,7.8,7.4,216,5044
20140805,20140822,17,1920.21,1988.4,put,1850,8.85,9.1,8.6,1369,5836
20140805,20140822,17,1920.21,1988.4,put,1850,8.85,9.1,8.6,1369,5836
20140805,20140822,17,1920.21,1988.4,put,1900,19.4,19.9,18.9,1455,9759
20140805,20140822,17,1920.21,1988.4,put,1900,19.4,19.9,18.9,1455,9759
20140805,20140822,17,1920.21,1988.4,put,1920,26.4,27,25.8,696,7143
20140805,20140822,17,1920.21,1988.4,put,1920,26.4,27,25.8,696,7143
20140805,20140822,17,1920.21,1988.4,put,1925,28.85,29.7,28,81,12802
20140805,20140822,17,1920.21,1988.4,put,1925,28.85,29.7,28,81,12802
20140805,20140822,17,1920.21,1988.4,put,1935,33.85,34.8,32.9,28,8248
20140805,20140822,17,1920.21,1988.4,put,1935,33.85,34.8,32.9,28,8248
20140805,20140822,17,1920.21,1988.4,call,1945,9.5,9.7,9.3,240,5335
20140805,20140822,17,1920.21,1988.4,put,1945,39.6,40.6,38.6,160,5713
20140805,20140822,17,1920.21,1988.4,call,1945,9.5,9.7,9.3,240,5335
20140805,20140822,17,1920.21,1988.4,put,1945,39.6,40.6,38.6,160,5713
20140805,20140822,17,1920.21,1988.4,put,1950,42.8,43.8,41.8,802,10488
20140805,20140822,17,1920.21,1988.4,put,1950,42.8,43.8,41.8,802,10488
20140805,20140822,17,1920.21,1988.4,call,2000,0.525,0.6,0.45,300,10619
20140805,20140822,17,1920.21,1988.4,call,2000,0.525,0.6,0.45,300,10619
20140805,20140822,17,1920.21,1988.4,call,2005,0.4,0.45,0.35,58,5263
20140805,20140822,17,1920.21,1988.4,call,2005,0.4,0.45,0.35,58,5263
20140805,20140822,17,1920.21,1988.4,call,2010,0.475,0.7,0.25,7,5717
20140805,20140822,17,1920.21,1988.4,call,2010,0.475,0.7,0.25,7,5717
20140805,20140822,17,1920.21,1988.4,call,2015,0.25,0.3,0.2,5847,8913
20140805,20140822,17,1920.21,1988.4,call,2015,0.25,0.3,0.2,5847,8913
20140805,20140822,17,1920.21,1988.4,call,2025,0.2,0.25,0.15,6244,8175
20140805,20140822,17,1920.21,1988.4,call,2025,0.2,0.25,0.15,6244,8175
20140806,20140822,16,1920.24,1988.4,put,1840,6.45,6.6,6.3,40,5102
20140806,20140822,16,1920.24,1988.4,put,1840,6.45,6.6,6.3,40,5102
20140806,20140822,16,1920.24,1988.4,put,1850,7.6,7.8,7.4,3677,6573
20140806,20140822,16,1920.24,1988.4,put,1850,7.6,7.8,7.4,3677,6573
20140806,20140822,16,1920.24,1988.4,put,1900,17.4,17.7,17.1,734,8838
20140806,20140822,16,1920.24,1988.4,put,1900,17.4,17.7,17.1,734,8838
20140806,20140822,16,1920.24,1988.4,put,1920,24.4,24.9,23.9,4134,7444
20140806,20140822,16,1920.24,1988.4,put,1920,24.4,24.9,23.9,4134,7444
20140806,20140822,16,1920.24,1988.4,put,1925,26.75,27.5,26,2217,12792
20140806,20140822,16,1920.24,1988.4,put,1925,26.75,27.5,26,2217,12792
20140806,20140822,16,1920.24,1988.4,put,1935,31.45,32.1,30.8,113,8251
20140806,20140822,16,1920.24,1988.4,put,1935,31.45,32.1,30.8,113,8251
20140806,20140822,16,1920.24,1988.4,call,1945,9.3,9.6,9,135,5313
20140806,20140822,16,1920.24,1988.4,put,1945,37.2,37.9,36.5,60,5863
20140806,20140822,16,1920.24,1988.4,call,1945,9.3,9.6,9,135,5313
20140806,20140822,16,1920.24,1988.4,put,1945,37.2,37.9,36.5,60,5863
20140806,20140822,16,1920.24,1988.4,put,1950,40.35,41.1,39.6,164,10907
20140806,20140822,16,1920.24,1988.4,put,1950,40.35,41.1,39.6,164,10907
20140806,20140822,16,1920.24,1988.4,call,2000,0.475,0.55,0.4,42,10644
20140806,20140822,16,1920.24,1988.4,call,2000,0.475,0.55,0.4,42,10644
20140806,20140822,16,1920.24,1988.4,call,2005,0.35,0.4,0.3,4,5285
20140806,20140822,16,1920.24,1988.4,call,2005,0.35,0.4,0.3,4,5285
20140806,20140822,16,1920.24,1988.4,call,2010,0.275,0.35,0.2,2,5710
20140806,20140822,16,1920.24,1988.4,call,2010,0.275,0.35,0.2,2,5710
20140806,20140822,16,1920.24,1988.4,call,2015,0.225,0.3,0.15,34,5673
20140806,20140822,16,1920.24,1988.4,call,2015,0.225,0.3,0.15,34,5673
20140806,20140822,16,1920.24,1988.4,call,2025,0.175,0.2,0.15,44,7279
20140806,20140822,16,1920.24,1988.4,call,2025,0.175,0.2,0.15,44,7279
20140807,20140822,15,1909.57,1988.4,put,1840,7.3,7.6,7,240,5106
20140807,20140822,15,1909.57,1988.4,put,1840,7.3,7.6,7,240,5106
20140807,20140822,15,1909.57,1988.4,put,1850,8.7,9,8.4,853,9033
20140807,20140822,15,1909.57,1988.4,put,1850,8.7,9,8.4,853,9033
20140807,20140822,15,1909.57,1988.4,put,1900,20.6,21.1,20.1,4352,8962
20140807,20140822,15,1909.57,1988.4,put,1900,20.6,21.1,20.1,4352,8962
20140807,20140822,15,1909.57,1988.4,put,1920,29.3,30.2,28.4,173,8745
20140807,20140822,15,1909.57,1988.4,put,1920,29.3,30.2,28.4,173,8745
20140807,20140822,15,1909.57,1988.4,put,1925,31.65,32.4,30.9,718,12920
20140807,20140822,15,1909.57,1988.4,put,1925,31.65,32.4,30.9,718,12920
20140807,20140822,15,1909.57,1988.4,put,1935,37.55,38.6,36.5,13,8236
20140807,20140822,15,1909.57,1988.4,put,1935,37.55,38.6,36.5,13,8236
20140807,20140822,15,1909.57,1988.4,call,1945,6.5,6.8,6.2,250,5337
20140807,20140822,15,1909.57,1988.4,put,1945,43.95,44.8,43.1,40,5866
20140807,20140822,15,1909.57,1988.4,call,1945,6.5,6.8,6.2,250,5337
20140807,20140822,15,1909.57,1988.4,put,1945,43.95,44.8,43.1,40,5866
20140807,20140822,15,1909.57,1988.4,put,1950,47.65,48.7,46.6,24,10965
20140807,20140822,15,1909.57,1988.4,put,1950,47.65,48.7,46.6,24,10965
20140807,20140822,15,1909.57,1988.4,call,2000,0.275,0.35,0.2,470,10640
20140807,20140822,15,1909.57,1988.4,call,2000,0.275,0.35,0.2,470,10640
20140807,20140822,15,1909.57,1988.4,call,2005,0.275,0.4,0.15,19,5286
20140807,20140822,15,1909.57,1988.4,call,2005,0.275,0.4,0.15,19,5286
20140807,20140822,15,1909.57,1988.4,call,2010,0.2,0.3,0.1,385,5710
20140807,20140822,15,1909.57,1988.4,call,2010,0.2,0.3,0.1,385,5710
20140807,20140822,15,1909.57,1988.4,call,2015,0.175,0.3,0.05,1,5671
20140807,20140822,15,1909.57,1988.4,call,2015,0.175,0.3,0.05,1,5671
20140807,20140822,15,1909.57,1988.4,call,2025,0.1,0.15,0.05,14,6887
20140807,20140822,15,1909.57,1988.4,call,2025,0.1,0.15,0.05,14,6887
20140808,20140822,14,1931.5,1988.4,put,1840,3.9,4.1,3.7,146,5107
20140808,20140822,14,1931.5,1988.4,put,1840,3.9,4.1,3.7,146,5107
20140808,20140822,14,1931.5,1988.4,put,1850,4.7,4.9,4.5,4723,8864
20140808,20140822,14,1931.5,1988.4,put,1850,4.7,4.9,4.5,4723,8864
20140808,20140822,14,1931.5,1988.4,put,1875,7.5,7.7,7.3,3887,5474
20140808,20140822,14,1931.5,1988.4,put,1875,7.5,7.7,7.3,3887,5474
20140808,20140822,14,1931.5,1988.4,put,1900,12.25,12.5,12,1572,10725
20140808,20140822,14,1931.5,1988.4,put,1900,12.25,12.5,12,1572,10725
20140808,20140822,14,1931.5,1988.4,put,1910,14.85,15.1,14.6,391,5326
20140808,20140822,14,1931.5,1988.4,put,1910,14.85,15.1,14.6,391,5326
20140808,20140822,14,1931.5,1988.4,put,1920,17.9,18.2,17.6,355,6931
20140808,20140822,14,1931.5,1988.4,put,1920,17.9,18.2,17.6,355,6931
20140808,20140822,14,1931.5,1988.4,put,1925,19.6,19.9,19.3,1203,14027
20140808,20140822,14,1931.5,1988.4,put,1925,19.6,19.9,19.3,1203,14027
20140808,20140822,14,1931.5,1988.4,put,1935,23.8,25.1,22.5,137,8244
20140808,20140822,14,1931.5,1988.4,put,1935,23.8,25.1,22.5,137,8244
20140808,20140822,14,1931.5,1988.4,call,1945,12.05,12.3,11.8,1510,5350
20140808,20140822,14,1931.5,1988.4,put,1945,28.65,30.2,27.1,34,5866
20140808,20140822,14,1931.5,1988.4,call,1945,12.05,12.3,11.8,1510,5350
20140808,20140822,14,1931.5,1988.4,put,1945,28.65,30.2,27.1,34,5866
20140808,20140822,14,1931.5,1988.4,put,1950,31.5,33.1,29.9,25,10968
20140808,20140822,14,1931.5,1988.4,put,1950,31.5,33.1,29.9,25,10968
20140808,20140822,14,1931.5,1988.4,call,2000,0.55,0.6,0.5,3923,10330
20140808,20140822,14,1931.5,1988.4,call,2000,0.55,0.6,0.5,3923,10330
20140808,20140822,14,1931.5,1988.4,call,2005,0.425,0.5,0.35,259,5292
20140808,20140822,14,1931.5,1988.4,call,2005,0.425,0.5,0.35,259,5292
20140808,20140822,14,1931.5,1988.4,call,2010,0.3,0.35,0.25,55,5395
20140808,20140822,14,1931.5,1988.4,call,2010,0.3,0.35,0.25,55,5395
20140808,20140822,14,1931.5,1988.4,call,2015,0.225,0.3,0.15,109,5672
20140808,20140822,14,1931.5,1988.4,call,2015,0.225,0.3,0.15,109,5672
20140808,20140822,14,1931.5,1988.4,call,2025,0.15,0.2,0.1,287,6891
20140808,20140822,14,1931.5,1988.4,call,2025,0.15,0.2,0.1,287,6891
20140811,20140822,11,1936.92,1988.4,put,1840,2.075,2.2,1.95,1471,5078
20140811,20140822,11,1936.92,1988.4,put,1840,2.075,2.2,1.95,1471,5078
20140811,20140822,11,1936.92,1988.4,put,1850,2.45,2.5,2.4,1425,9839
20140811,20140822,11,1936.92,1988.4,put,1850,2.45,2.5,2.4,1425,9839
20140811,20140822,11,1936.92,1988.4,put,1875,4.35,4.5,4.2,203,8397
20140811,20140822,11,1936.92,1988.4,put,1875,4.35,4.5,4.2,203,8397
20140811,20140822,11,1936.92,1988.4,put,1900,7.8,8,7.6,1279,10624
20140811,20140822,11,1936.92,1988.4,put,1900,7.8,8,7.6,1279,10624
20140811,20140822,11,1936.92,1988.4,put,1910,9.85,10.1,9.6,639,5316
20140811,20140822,11,1936.92,1988.4,put,1910,9.85,10.1,9.6,639,5316
20140811,20140822,11,1936.92,1988.4,put,1920,12.5,12.7,12.3,874,7042
20140811,20140822,11,1936.92,1988.4,put,1920,12.5,12.7,12.3,874,7042
20140811,20140822,11,1936.92,1988.4,put,1925,14,14.3,13.7,2040,14688
20140811,20140822,11,1936.92,1988.4,put,1925,14,14.3,13.7,2040,14688
20140811,20140822,11,1936.92,1988.4,put,1935,17.6,17.9,17.3,809,8236
20140811,20140822,11,1936.92,1988.4,put,1935,17.6,17.9,17.3,809,8236
20140811,20140822,11,1936.92,1988.4,call,1945,11.95,12.2,11.7,1379,6047
20140811,20140822,11,1936.92,1988.4,put,1945,22,22.5,21.5,101,5857
20140811,20140822,11,1936.92,1988.4,call,1945,11.95,12.2,11.7,1379,6047
20140811,20140822,11,1936.92,1988.4,put,1945,22,22.5,21.5,101,5857
20140811,20140822,11,1936.92,1988.4,put,1950,24.6,25.1,24.1,221,10955
20140811,20140822,11,1936.92,1988.4,put,1950,24.6,25.1,24.1,221,10955
20140811,20140822,11,1936.92,1988.4,call,2000,0.275,0.35,0.2,814,12137
20140811,20140822,11,1936.92,1988.4,call,2000,0.275,0.35,0.2,814,12137
20140811,20140822,11,1936.92,1988.4,call,2005,0.2,0.25,0.15,409,5490
20140811,20140822,11,1936.92,1988.4,call,2005,0.2,0.25,0.15,409,5490
20140811,20140822,11,1936.92,1988.4,call,2010,0.175,0.2,0.15,234,5441
20140811,20140822,11,1936.92,1988.4,call,2010,0.175,0.2,0.15,234,5441
20140811,20140822,11,1936.92,1988.4,call,2015,0.15,0.2,0.1,42,5774
20140811,20140822,11,1936.92,1988.4,call,2015,0.15,0.2,0.1,42,5774
20140811,20140822,11,1936.92,1988.4,call,2025,0.125,0.15,0.1,2,6917
20140811,20140822,11,1936.92,1988.4,call,2025,0.125,0.15,0.1,2,6917
20140812,20140822,10,1933.75,1988.4,put,1825,1.2,1.3,1.1,4419,5007
20140812,20140822,10,1933.75,1988.4,put,1825,1.2,1.3,1.1,4419,5007
20140812,20140822,10,1933.75,1988.4,put,1840,1.6,1.7,1.5,100,7342
20140812,20140822,10,1933.75,1988.4,put,1840,1.6,1.7,1.5,100,7342
20140812,20140822,10,1933.75,1988.4,put,1850,2,2.05,1.95,516,10371
20140812,20140822,10,1933.75,1988.4,put,1850,2,2.05,1.95,516,10371
20140812,20140822,10,1933.75,1988.4,put,1875,3.65,3.8,3.5,766,8495
20140812,20140822,10,1933.75,1988.4,put,1875,3.65,3.8,3.5,766,8495
20140812,20140822,10,1933.75,1988.4,put,1900,7.05,7.2,6.9,10261,11335
20140812,20140822,10,1933.75,1988.4,put,1900,7.05,7.2,6.9,10261,11335
20140812,20140822,10,1933.75,1988.4,put,1910,9.2,9.4,9,7960,5392
20140812,20140822,10,1933.75,1988.4,put,1910,9.2,9.4,9,7960,5392
20140812,20140822,10,1933.75,1988.4,put,1920,11.9,12.1,11.7,396,7238
20140812,20140822,10,1933.75,1988.4,put,1920,11.9,12.1,11.7,396,7238
20140812,20140822,10,1933.75,1988.4,put,1925,13.55,13.8,13.3,8132,14782
20140812,20140822,10,1933.75,1988.4,put,1925,13.55,13.8,13.3,8132,14782
20140812,20140822,10,1933.75,1988.4,put,1935,17.25,17.7,16.8,7776,8784
20140812,20140822,10,1933.75,1988.4,put,1935,17.25,17.7,16.8,7776,8784
20140812,20140822,10,1933.75,1988.4,call,1945,9.95,10.2,9.7,838,6626
20140812,20140822,10,1933.75,1988.4,put,1945,22.15,22.7,21.6,21,5830
20140812,20140822,10,1933.75,1988.4,call,1945,9.95,10.2,9.7,838,6626
20140812,20140822,10,1933.75,1988.4,put,1945,22.15,22.7,21.6,21,5830
20140812,20140822,10,1933.75,1988.4,call,1950,7.85,8.1,7.6,1138,5754
20140812,20140822,10,1933.75,1988.4,put,1950,25,25.6,24.4,14,10911
20140812,20140822,10,1933.75,1988.4,call,1950,7.85,8.1,7.6,1138,5754
20140812,20140822,10,1933.75,1988.4,put,1950,25,25.6,24.4,14,10911
20140812,20140822,10,1933.75,1988.4,call,1980,1.1,1.2,1,3191,5256
20140812,20140822,10,1933.75,1988.4,call,1980,1.1,1.2,1,3191,5256
20140812,20140822,10,1933.75,1988.4,call,1985,0.775,0.85,0.7,7822,10269
20140812,20140822,10,1933.75,1988.4,call,1985,0.775,0.85,0.7,7822,10269
20140812,20140822,10,1933.75,1988.4,call,1995,0.375,0.4,0.35,493,7656
20140812,20140822,10,1933.75,1988.4,call,1995,0.375,0.4,0.35,493,7656
20140812,20140822,10,1933.75,1988.4,call,2000,0.25,0.3,0.2,3448,12470
20140812,20140822,10,1933.75,1988.4,call,2000,0.25,0.3,0.2,3448,12470
20140812,20140822,10,1933.75,1988.4,call,2005,0.2,0.25,0.15,150,5869
20140812,20140822,10,1933.75,1988.4,call,2005,0.2,0.25,0.15,150,5869
20140812,20140822,10,1933.75,1988.4,call,2010,0.175,0.2,0.15,3031,5438
20140812,20140822,10,1933.75,1988.4,call,2010,0.175,0.2,0.15,3031,5438
20140812,20140822,10,1933.75,1988.4,call,2015,0.15,0.2,0.1,91,5756
20140812,20140822,10,1933.75,1988.4,call,2015,0.15,0.2,0.1,91,5756
20140812,20140822,10,1933.75,1988.4,call,2025,0.125,0.15,0.1,105,6917
20140812,20140822,10,1933.75,1988.4,call,2025,0.125,0.15,0.1,105,6917
20140813,20140822,9,1946.72,1988.4,put,1840,0.725,0.8,0.65,830,6388
20140813,20140822,9,1946.72,1988.4,put,1840,0.725,0.8,0.65,830,6388
20140813,20140822,9,1946.72,1988.4,put,1850,0.875,0.95,0.8,3806,10243
20140813,20140822,9,1946.72,1988.4,put,1850,0.875,0.95,0.8,3806,10243
20140813,20140822,9,1946.72,1988.4,put,1875,1.525,1.6,1.45,4723,9065
20140813,20140822,9,1946.72,1988.4,put,1875,1.525,1.6,1.45,4723,9065
20140813,20140822,9,1946.72,1988.4,put,1885,1.975,2.15,1.8,590,6828
20140813,20140822,9,1946.72,1988.4,put,1885,1.975,2.15,1.8,590,6828
20140813,20140822,9,1946.72,1988.4,put,1900,3.05,3.2,2.9,977,17181
20140813,20140822,9,1946.72,1988.4,put,1900,3.05,3.2,2.9,977,17181
20140813,20140822,9,1946.72,1988.4,put,1910,4.1,4.3,3.9,2087,11546
20140813,20140822,9,1946.72,1988.4,put,1910,4.1,4.3,3.9,2087,11546
20140813,20140822,9,1946.72,1988.4,put,1920,5.65,5.9,5.4,960,7274
20140813,20140822,9,1946.72,1988.4,put,1920,5.65,5.9,5.4,960,7274
20140813,20140822,9,1946.72,1988.4,put,1925,6.75,6.9,6.6,1619,10870
20140813,20140822,9,1946.72,1988.4,put,1925,6.75,6.9,6.6,1619,10870
20140813,20140822,9,1946.72,1988.4,put,1935,9.1,9.4,8.8,475,5609
20140813,20140822,9,1946.72,1988.4,put,1935,9.1,9.4,8.8,475,5609
20140813,20140822,9,1946.72,1988.4,call,1945,14.7,15.2,14.2,358,7122
20140813,20140822,9,1946.72,1988.4,put,1945,12.5,12.8,12.2,356,5839
20140813,20140822,9,1946.72,1988.4,call,1945,14.7,15.2,14.2,358,7122
20140813,20140822,9,1946.72,1988.4,put,1945,12.5,12.8,12.2,356,5839
20140813,20140822,9,1946.72,1988.4,call,1950,11.85,12.3,11.4,4220,6402
20140813,20140822,9,1946.72,1988.4,put,1950,14.7,15.2,14.2,4313,10908
20140813,20140822,9,1946.72,1988.4,call,1950,11.85,12.3,11.4,4220,6402
20140813,20140822,9,1946.72,1988.4,put,1950,14.7,15.2,14.2,4313,10908
20140813,20140822,9,1946.72,1988.4,call,1960,7,7.1,6.9,1066,8647
20140813,20140822,9,1946.72,1988.4,call,1960,7,7.1,6.9,1066,8647
20140813,20140822,9,1946.72,1988.4,call,1965,5.15,5.2,5.1,515,5146
20140813,20140822,9,1946.72,1988.4,call,1965,5.15,5.2,5.1,515,5146
20140813,20140822,9,1946.72,1988.4,call,1970,3.6,3.8,3.4,2077,8466
20140813,20140822,9,1946.72,1988.4,call,1970,3.6,3.8,3.4,2077,8466
20140813,20140822,9,1946.72,1988.4,call,1975,2.45,2.6,2.3,2680,24012
20140813,20140822,9,1946.72,1988.4,call,1975,2.45,2.6,2.3,2680,24012
20140813,20140822,9,1946.72,1988.4,call,1980,1.625,1.75,1.5,1012,7565
20140813,20140822,9,1946.72,1988.4,call,1980,1.625,1.75,1.5,1012,7565
20140813,20140822,9,1946.72,1988.4,call,1985,1.05,1.15,0.95,2774,9697
20140813,20140822,9,1946.72,1988.4,call,1985,1.05,1.15,0.95,2774,9697
20140813,20140822,9,1946.72,1988.4,call,1995,0.4,0.45,0.35,919,7852
20140813,20140822,9,1946.72,1988.4,call,1995,0.4,0.45,0.35,919,7852
20140813,20140822,9,1946.72,1988.4,call,2000,0.3,0.35,0.25,428,10451
20140813,20140822,9,1946.72,1988.4,call,2000,0.3,0.35,0.25,428,10451
20140813,20140822,9,1946.72,1988.4,call,2005,0.225,0.3,0.15,493,5917
20140813,20140822,9,1946.72,1988.4,call,2005,0.225,0.3,0.15,493,5917
20140813,20140822,9,1946.72,1988.4,call,2015,0.15,0.2,0.1,328,5826
20140813,20140822,9,1946.72,1988.4,call,2015,0.15,0.2,0.1,328,5826
20140813,20140822,9,1946.72,1988.4,call,2025,0.1,0.15,0.05,91,6971
20140813,20140822,9,1946.72,1988.4,call,2025,0.1,0.15,0.05,91,6971
20140814,20140822,8,1955.18,1988.4,put,1840,0.7,0.75,0.65,1845,6661
20140814,20140822,8,1955.18,1988.4,put,1840,0.7,0.75,0.65,1845,6661
20140814,20140822,8,1955.18,1988.4,put,1850,0.825,0.85,0.8,1361,11590
20140814,20140822,8,1955.18,1988.4,put,1850,0.825,0.85,0.8,1361,11590
20140814,20140822,8,1955.18,1988.4,put,1875,1.15,1.25,1.05,2366,11807
20140814,20140822,8,1955.18,1988.4,put,1875,1.15,1.25,1.05,2366,11807
20140814,20140822,8,1955.18,1988.4,put,1885,1.35,1.5,1.2,3308,7123
20140814,20140822,8,1955.18,1988.4,put,1885,1.35,1.5,1.2,3308,7123
20140814,20140822,8,1955.18,1988.4,put,1900,1.975,2.1,1.85,3094,17323
20140814,20140822,8,1955.18,1988.4,put,1900,1.975,2.1,1.85,3094,17323
20140814,20140822,8,1955.18,1988.4,put,1910,2.65,2.75,2.55,4521,11726
20140814,20140822,8,1955.18,1988.4,put,1910,2.65,2.75,2.55,4521,11726
20140814,20140822,8,1955.18,1988.4,put,1920,3.55,3.7,3.4,314,7615
20140814,20140822,8,1955.18,1988.4,put,1920,3.55,3.7,3.4,314,7615
20140814,20140822,8,1955.18,1988.4,put,1925,4.15,4.3,4,992,10421
20140814,20140822,8,1955.18,1988.4,put,1925,4.15,4.3,4,992,10421
20140814,20140822,8,1955.18,1988.4,put,1935,5.7,5.9,5.5,1088,7042
20140814,20140822,8,1955.18,1988.4,put,1935,5.7,5.9,5.5,1088,7042
20140814,20140822,8,1955.18,1988.4,call,1945,18.9,19.3,18.5,169,7149
20140814,20140822,8,1955.18,1988.4,put,1945,8,8.2,7.8,584,6029
20140814,20140822,8,1955.18,1988.4,call,1945,18.9,19.3,18.5,169,7149
20140814,20140822,8,1955.18,1988.4,put,1945,8,8.2,7.8,584,6029
20140814,20140822,8,1955.18,1988.4,call,1950,15.45,15.9,15,1926,8913
20140814,20140822,8,1955.18,1988.4,put,1950,9.45,9.7,9.2,1081,12533
20140814,20140822,8,1955.18,1988.4,call,1950,15.45,15.9,15,1926,8913
20140814,20140822,8,1955.18,1988.4,put,1950,9.45,9.7,9.2,1081,12533
20140814,20140822,8,1955.18,1988.4,call,1960,9.3,9.5,9.1,1613,9072
20140814,20140822,8,1955.18,1988.4,call,1960,9.3,9.5,9.1,1613,9072
20140814,20140822,8,1955.18,1988.4,call,1965,6.85,7.1,6.6,3137,5322
20140814,20140822,8,1955.18,1988.4,call,1965,6.85,7.1,6.6,3137,5322
20140814,20140822,8,1955.18,1988.4,call,1970,4.9,5.1,4.7,1645,8969
20140814,20140822,8,1955.18,1988.4,call,1970,4.9,5.1,4.7,1645,8969
20140814,20140822,8,1955.18,1988.4,call,1975,3.3,3.5,3.1,8259,24473
20140814,20140822,8,1955.18,1988.4,call,1975,3.3,3.5,3.1,8259,24473
20140814,20140822,8,1955.18,1988.4,call,1980,2.15,2.3,2,2103,7633
20140814,20140822,8,1955.18,1988.4,call,1980,2.15,2.3,2,2103,7633
20140814,20140822,8,1955.18,1988.4,call,1985,1.35,1.45,1.25,3066,8783
20140814,20140822,8,1955.18,1988.4,call,1985,1.35,1.45,1.25,3066,8783
20140814,20140822,8,1955.18,1988.4,call,1990,0.75,0.85,0.65,3052,6038
20140814,20140822,8,1955.18,1988.4,call,1990,0.75,0.85,0.65,3052,6038
20140814,20140822,8,1955.18,1988.4,call,1995,0.475,0.5,0.45,929,8278
20140814,20140822,8,1955.18,1988.4,call,1995,0.475,0.5,0.45,929,8278
20140814,20140822,8,1955.18,1988.4,call,2000,0.325,0.35,0.3,1733,10518
20140814,20140822,8,1955.18,1988.4,call,2000,0.325,0.35,0.3,1733,10518
20140814,20140822,8,1955.18,1988.4,call,2005,0.225,0.3,0.15,304,6035
20140814,20140822,8,1955.18,1988.4,call,2005,0.225,0.3,0.15,304,6035
20140814,20140822,8,1955.18,1988.4,call,2015,0.15,0.2,0.1,608,6064
20140814,20140822,8,1955.18,1988.4,call,2015,0.15,0.2,0.1,608,6064
20140814,20140822,8,1955.18,1988.4,call,2025,0.125,0.15,0.1,1045,7033
20140814,20140822,8,1955.18,1988.4,call,2025,0.125,0.15,0.1,1045,7033
20140815,20140822,7,1955.06,1988.4,put,1840,0.975,1.1,0.85,2044,7847
20140815,20140822,7,1955.06,1988.4,put,1840,0.975,1.1,0.85,2044,7847
20140815,20140822,7,1955.06,1988.4,put,1850,1.025,1.2,0.85,4976,12208
20140815,20140822,7,1955.06,1988.4,put,1850,1.025,1.2,0.85,4976,12208
20140815,20140822,7,1955.06,1988.4,put,1875,1.6,1.75,1.45,21178,11766
20140815,20140822,7,1955.06,1988.4,put,1875,1.6,1.75,1.45,21178,11766
20140815,20140822,7,1955.06,1988.4,put,1885,1.9,2.05,1.75,5069,5248
20140815,20140822,7,1955.06,1988.4,put,1885,1.9,2.05,1.75,5069,5248
20140815,20140822,7,1955.06,1988.4,put,1900,2.575,2.75,2.4,23813,19012
20140815,20140822,7,1955.06,1988.4,put,1900,2.575,2.75,2.4,23813,19012
20140815,20140822,7,1955.06,1988.4,put,1910,3.3,3.5,3.1,19435,15390
20140815,20140822,7,1955.06,1988.4,put,1910,3.3,3.5,3.1,19435,15390
20140815,20140822,7,1955.06,1988.4,put,1920,4.3,4.5,4.1,5089,7727
20140815,20140822,7,1955.06,1988.4,put,1920,4.3,4.5,4.1,5089,7727
20140815,20140822,7,1955.06,1988.4,put,1925,4.85,5.1,4.6,7596,10291
20140815,20140822,7,1955.06,1988.4,put,1925,4.85,5.1,4.6,7596,10291
20140815,20140822,7,1955.06,1988.4,put,1935,6.45,6.7,6.2,6930,7705
20140815,20140822,7,1955.06,1988.4,put,1935,6.45,6.7,6.2,6930,7705
20140815,20140822,7,1955.06,1988.4,call,1945,19.05,19.4,18.7,254,7271
20140815,20140822,7,1955.06,1988.4,put,1945,8.75,9,8.5,1258,6167
20140815,20140822,7,1955.06,1988.4,call,1945,19.05,19.4,18.7,254,7271
20140815,20140822,7,1955.06,1988.4,put,1945,8.75,9,8.5,1258,6167
20140815,20140822,7,1955.06,1988.4,call,1950,15.45,15.7,15.2,4891,9832
20140815,20140822,7,1955.06,1988.4,put,1950,10.25,10.5,10,6332,11117
20140815,20140822,7,1955.06,1988.4,call,1950,15.45,15.7,15.2,4891,9832
20140815,20140822,7,1955.06,1988.4,put,1950,10.25,10.5,10,6332,11117
20140815,20140822,7,1955.06,1988.4,call,1960,9.2,9.4,9,9606,10115
20140815,20140822,7,1955.06,1988.4,call,1960,9.2,9.4,9,9606,10115
20140815,20140822,7,1955.06,1988.4,call,1970,4.45,4.6,4.3,9726,9083
20140815,20140822,7,1955.06,1988.4,call,1970,4.45,4.6,4.3,9726,9083
20140815,20140822,7,1955.06,1988.4,call,1975,2.725,2.85,2.6,10301,28780
20140815,20140822,7,1955.06,1988.4,call,1975,2.725,2.85,2.6,10301,28780
20140815,20140822,7,1955.06,1988.4,call,1980,1.7,1.9,1.5,5983,7746
20140815,20140822,7,1955.06,1988.4,call,1980,1.7,1.9,1.5,5983,7746
20140815,20140822,7,1955.06,1988.4,call,1985,0.85,0.95,0.75,5233,8976
20140815,20140822,7,1955.06,1988.4,call,1985,0.85,0.95,0.75,5233,8976
20140815,20140822,7,1955.06,1988.4,call,1990,0.4,0.5,0.3,3751,6793
20140815,20140822,7,1955.06,1988.4,call,1990,0.4,0.5,0.3,3751,6793
20140815,20140822,7,1955.06,1988.4,call,1995,0.225,0.25,0.2,5041,8638
20140815,20140822,7,1955.06,1988.4,call,1995,0.225,0.25,0.2,5041,8638
20140815,20140822,7,1955.06,1988.4,call,2000,0.125,0.15,0.1,4244,10999
20140815,20140822,7,1955.06,1988.4,call,2000,0.125,0.15,0.1,4244,10999
20140815,20140822,7,1955.06,1988.4,call,2005,0.125,0.15,0.1,1102,6054
20140815,20140822,7,1955.06,1988.4,call,2005,0.125,0.15,0.1,1102,6054
20140815,20140822,7,1955.06,1988.4,call,2010,0.075,0.1,0.05,976,5048
20140815,20140822,7,1955.06,1988.4,call,2010,0.075,0.1,0.05,976,5048
20140815,20140822,7,1955.06,1988.4,call,2015,0.075,0.1,0.05,354,6537
20140815,20140822,7,1955.06,1988.4,call,2015,0.075,0.1,0.05,354,6537
20140815,20140822,7,1955.06,1988.4,call,2025,0.075,0.1,0.05,419,7556
20140815,20140822,7,1955.06,1988.4,call,2025,0.075,0.1,0.05,419,7556
20140818,20140822,4,1970.64,1988.4,put,1865,0.325,0.4,0.25,1871,17882
20140818,20140822,4,1970.64,1988.4,put,1865,0.325,0.4,0.25,1871,17882
20140818,20140822,4,1970.64,1988.4,put,1870,0.35,0.4,0.3,1106,5760
20140818,20140822,4,1970.64,1988.4,put,1870,0.35,0.4,0.3,1106,5760
20140818,20140822,4,1970.64,1988.4,put,1875,0.375,0.4,0.35,411,24822
20140818,20140822,4,1970.64,1988.4,put,1875,0.375,0.4,0.35,411,24822
20140818,20140822,4,1970.64,1988.4,put,1880,0.4,0.45,0.35,870,5873
20140818,20140822,4,1970.64,1988.4,put,1880,0.4,0.45,0.35,870,5873
20140818,20140822,4,1970.64,1988.4,put,1885,0.425,0.5,0.35,544,8718
20140818,20140822,4,1970.64,1988.4,put,1885,0.425,0.5,0.35,544,8718
20140818,20140822,4,1970.64,1988.4,put,1890,0.45,0.5,0.4,1978,7197
20140818,20140822,4,1970.64,1988.4,put,1890,0.45,0.5,0.4,1978,7197
20140818,20140822,4,1970.64,1988.4,put,1895,0.475,0.5,0.45,1640,5044
20140818,20140822,4,1970.64,1988.4,put,1895,0.475,0.5,0.45,1640,5044
20140818,20140822,4,1970.64,1988.4,put,1900,0.55,0.6,0.5,2969,19032
20140818,20140822,4,1970.64,1988.4,put,1900,0.55,0.6,0.5,2969,19032
20140818,20140822,4,1970.64,1988.4,put,1910,0.675,0.7,0.65,8291,17008
20140818,20140822,4,1970.64,1988.4,put,1910,0.675,0.7,0.65,8291,17008
20140818,20140822,4,1970.64,1988.4,put,1920,0.95,1,0.9,3425,8094
20140818,20140822,4,1970.64,1988.4,put,1920,0.95,1,0.9,3425,8094
20140818,20140822,4,1970.64,1988.4,put,1925,1.15,1.2,1.1,6313,12874
20140818,20140822,4,1970.64,1988.4,put,1925,1.15,1.2,1.1,6313,12874
20140818,20140822,4,1970.64,1988.4,put,1930,1.325,1.4,1.25,6073,8020
20140818,20140822,4,1970.64,1988.4,put,1930,1.325,1.4,1.25,6073,8020
20140818,20140822,4,1970.64,1988.4,put,1935,1.625,1.7,1.55,1416,9075
20140818,20140822,4,1970.64,1988.4,put,1935,1.625,1.7,1.55,1416,9075
20140818,20140822,4,1970.64,1988.4,put,1940,2.025,2.1,1.95,2061,6038
20140818,20140822,4,1970.64,1988.4,put,1940,2.025,2.1,1.95,2061,6038
20140818,20140822,4,1970.64,1988.4,call,1945,26.8,27.6,26,381,7383
20140818,20140822,4,1970.64,1988.4,put,1945,2.525,2.6,2.45,2084,6319
20140818,20140822,4,1970.64,1988.4,call,1945,26.8,27.6,26,381,7383
20140818,20140822,4,1970.64,1988.4,put,1945,2.525,2.6,2.45,2084,6319
20140818,20140822,4,1970.64,1988.4,call,1950,22.55,23.2,21.9,2797,11682
20140818,20140822,4,1970.64,1988.4,put,1950,3.2,3.3,3.1,3573,13306
20140818,20140822,4,1970.64,1988.4,call,1950,22.55,23.2,21.9,2797,11682
20140818,20140822,4,1970.64,1988.4,put,1950,3.2,3.3,3.1,3573,13306
20140818,20140822,4,1970.64,1988.4,call,1960,14.65,15.4,13.9,3023,6584
20140818,20140822,4,1970.64,1988.4,call,1960,14.65,15.4,13.9,3023,6584
20140818,20140822,4,1970.64,1988.4,call,1970,8.05,8.2,7.9,5522,7826
20140818,20140822,4,1970.64,1988.4,call,1970,8.05,8.2,7.9,5522,7826
20140818,20140822,4,1970.64,1988.4,call,1975,5.3,5.4,5.2,11830,29148
20140818,20140822,4,1970.64,1988.4,call,1975,5.3,5.4,5.2,11830,29148
20140818,20140822,4,1970.64,1988.4,call,1980,3.3,3.4,3.2,8166,10433
20140818,20140822,4,1970.64,1988.4,call,1980,3.3,3.4,3.2,8166,10433
20140818,20140822,4,1970.64,1988.4,call,1985,1.8,1.85,1.75,5240,10811
20140818,20140822,4,1970.64,1988.4,call,1985,1.8,1.85,1.75,5240,10811
20140818,20140822,4,1970.64,1988.4,call,1990,0.875,0.95,0.8,5907,8441
20140818,20140822,4,1970.64,1988.4,call,1990,0.875,0.95,0.8,5907,8441
20140818,20140822,4,1970.64,1988.4,call,1995,0.4,0.45,0.35,10830,10248
20140818,20140822,4,1970.64,1988.4,call,1995,0.4,0.45,0.35,10830,10248
20140818,20140822,4,1970.64,1988.4,call,2000,0.225,0.25,0.2,8852,12927
20140818,20140822,4,1970.64,1988.4,call,2000,0.225,0.25,0.2,8852,12927
20140818,20140822,4,1970.64,1988.4,call,2005,0.15,0.2,0.1,1283,6377
20140818,20140822,4,1970.64,1988.4,call,2005,0.15,0.2,0.1,1283,6377
20140818,20140822,4,1970.64,1988.4,call,2010,0.1,0.15,0.05,1755,5707
20140818,20140822,4,1970.64,1988.4,call,2010,0.1,0.15,0.05,1755,5707
20140818,20140822,4,1970.64,1988.4,call,2015,0.1,0.15,0.05,2190,6728
20140818,20140822,4,1970.64,1988.4,call,2015,0.1,0.15,0.05,2190,6728
20140818,20140822,4,1970.64,1988.4,call,2025,0.075,0.1,0.05,40,7592
20140818,20140822,4,1970.64,1988.4,call,2025,0.075,0.1,0.05,40,7592
20140818,20140822,4,1970.64,1988.4,call,2060,0.025,0.05,0,18,5282
20140818,20140822,4,1970.64,1988.4,call,2060,0.025,0.05,0,18,5282
20140819,20140822,3,1981.6,1988.4,put,1865,0.175,0.2,0.15,510,17445
20140819,20140822,3,1981.6,1988.4,put,1865,0.175,0.2,0.15,510,17445
20140819,20140822,3,1981.6,1988.4,put,1870,0.175,0.2,0.15,292,6185
20140819,20140822,3,1981.6,1988.4,put,1870,0.175,0.2,0.15,292,6185
20140819,20140822,3,1981.6,1988.4,put,1875,0.225,0.3,0.15,783,24605
20140819,20140822,3,1981.6,1988.4,put,1875,0.225,0.3,0.15,783,24605
20140819,20140822,3,1981.6,1988.4,put,1880,0.225,0.3,0.15,585,5900
20140819,20140822,3,1981.6,1988.4,put,1880,0.225,0.3,0.15,585,5900
20140819,20140822,3,1981.6,1988.4,put,1885,0.225,0.3,0.15,675,8545
20140819,20140822,3,1981.6,1988.4,put,1885,0.225,0.3,0.15,675,8545
20140819,20140822,3,1981.6,1988.4,put,1890,0.225,0.25,0.2,1006,7211
20140819,20140822,3,1981.6,1988.4,put,1890,0.225,0.25,0.2,1006,7211
20140819,20140822,3,1981.6,1988.4,put,1895,0.25,0.3,0.2,1961,5787
20140819,20140822,3,1981.6,1988.4,put,1895,0.25,0.3,0.2,1961,5787
20140819,20140822,3,1981.6,1988.4,put,1900,0.275,0.35,0.2,2710,18732
20140819,20140822,3,1981.6,1988.4,put,1900,0.275,0.35,0.2,2710,18732
20140819,20140822,3,1981.6,1988.4,put,1905,0.325,0.4,0.25,602,7502
20140819,20140822,3,1981.6,1988.4,put,1905,0.325,0.4,0.25,602,7502
20140819,20140822,3,1981.6,1988.4,put,1910,0.325,0.4,0.25,3009,18557
20140819,20140822,3,1981.6,1988.4,put,1910,0.325,0.4,0.25,3009,18557
20140819,20140822,3,1981.6,1988.4,put,1915,0.35,0.4,0.3,1459,9283
20140819,20140822,3,1981.6,1988.4,put,1915,0.35,0.4,0.3,1459,9283
20140819,20140822,3,1981.6,1988.4,put,1920,0.425,0.5,0.35,1586,9876
20140819,20140822,3,1981.6,1988.4,put,1920,0.425,0.5,0.35,1586,9876
20140819,20140822,3,1981.6,1988.4,put,1925,0.425,0.5,0.35,2203,15420
20140819,20140822,3,1981.6,1988.4,put,1925,0.425,0.5,0.35,2203,15420
20140819,20140822,3,1981.6,1988.4,put,1930,0.525,0.6,0.45,2753,10470
20140819,20140822,3,1981.6,1988.4,put,1930,0.525,0.6,0.45,2753,10470
20140819,20140822,3,1981.6,1988.4,put,1935,0.625,0.7,0.55,2203,8545
20140819,20140822,3,1981.6,1988.4,put,1935,0.625,0.7,0.55,2203,8545
20140819,20140822,3,1981.6,1988.4,put,1940,0.7,0.75,0.65,1838,6276
20140819,20140822,3,1981.6,1988.4,put,1940,0.7,0.75,0.65,1838,6276
20140819,20140822,3,1981.6,1988.4,call,1945,35.6,36.4,34.8,220,7060
20140819,20140822,3,1981.6,1988.4,put,1945,0.9,1,0.8,3630,7197
20140819,20140822,3,1981.6,1988.4,call,1945,35.6,36.4,34.8,220,7060
20140819,20140822,3,1981.6,1988.4,put,1945,0.9,1,0.8,3630,7197
20140819,20140822,3,1981.6,1988.4,call,1950,30.9,31.6,30.2,2362,8901
20140819,20140822,3,1981.6,1988.4,put,1950,1.15,1.25,1.05,12420,15257
20140819,20140822,3,1981.6,1988.4,call,1950,30.9,31.6,30.2,2362,8901
20140819,20140822,3,1981.6,1988.4,put,1950,1.15,1.25,1.05,12420,15257
20140819,20140822,3,1981.6,1988.4,call,1960,21.85,22.4,21.3,264,6299
20140819,20140822,3,1981.6,1988.4,put,1960,2.025,2.1,1.95,4409,5533
20140819,20140822,3,1981.6,1988.4,call,1960,21.85,22.4,21.3,264,6299
20140819,20140822,3,1981.6,1988.4,put,1960,2.025,2.1,1.95,4409,5533
20140819,20140822,3,1981.6,1988.4,call,1970,13.6,14,13.2,1188,6548
20140819,20140822,3,1981.6,1988.4,call,1970,13.6,14,13.2,1188,6548
20140819,20140822,3,1981.6,1988.4,call,1975,9.95,10.3,9.6,11189,27695
20140819,20140822,3,1981.6,1988.4,call,1975,9.95,10.3,9.6,11189,27695
20140819,20140822,3,1981.6,1988.4,call,1980,6.75,7,6.5,6088,9854
20140819,20140822,3,1981.6,1988.4,call,1980,6.75,7,6.5,6088,9854
20140819,20140822,3,1981.6,1988.4,call,1985,4.1,4.3,3.9,7735,10934
20140819,20140822,3,1981.6,1988.4,call,1985,4.1,4.3,3.9,7735,10934
20140819,20140822,3,1981.6,1988.4,call,1990,2.275,2.4,2.15,8658,9784
20140819,20140822,3,1981.6,1988.4,call,1990,2.275,2.4,2.15,8658,9784
20140819,20140822,3,1981.6,1988.4,call,1995,1.075,1.2,0.95,9945,14565
20140819,20140822,3,1981.6,1988.4,call,1995,1.075,1.2,0.95,9945,14565
20140819,20140822,3,1981.6,1988.4,call,2000,0.525,0.6,0.45,11658,16671
20140819,20140822,3,1981.6,1988.4,call,2000,0.525,0.6,0.45,11658,16671
20140819,20140822,3,1981.6,1988.4,call,2005,0.275,0.35,0.2,3748,7240
20140819,20140822,3,1981.6,1988.4,call,2005,0.275,0.35,0.2,3748,7240
20140819,20140822,3,1981.6,1988.4,call,2010,0.175,0.2,0.15,2427,6347
20140819,20140822,3,1981.6,1988.4,call,2010,0.175,0.2,0.15,2427,6347
20140819,20140822,3,1981.6,1988.4,call,2015,0.125,0.15,0.1,1633,8392
20140819,20140822,3,1981.6,1988.4,call,2015,0.125,0.15,0.1,1633,8392
20140819,20140822,3,1981.6,1988.4,call,2025,0.075,0.1,0.05,235,7590
20140819,20140822,3,1981.6,1988.4,call,2025,0.075,0.1,0.05,235,7590
20140819,20140822,3,1981.6,1988.4,call,2050,0.025,0.05,0,2067,6133
20140819,20140822,3,1981.6,1988.4,call,2050,0.025,0.05,0,2067,6133
20140819,20140822,3,1981.6,1988.4,call,2060,0.025,0.05,0,16,5332
20140819,20140822,3,1981.6,1988.4,call,2060,0.025,0.05,0,16,5332
20140820,20140822,2,1986.51,1988.4,put,1870,0.125,0.15,0.1,1062,6170
20140820,20140822,2,1986.51,1988.4,put,1870,0.125,0.15,0.1,1062,6170
20140820,20140822,2,1986.51,1988.4,put,1875,0.125,0.15,0.1,348,24406
20140820,20140822,2,1986.51,1988.4,put,1875,0.125,0.15,0.1,348,24406
20140820,20140822,2,1986.51,1988.4,put,1880,0.15,0.2,0.1,497,5855
20140820,20140822,2,1986.51,1988.4,put,1880,0.15,0.2,0.1,497,5855
20140820,20140822,2,1986.51,1988.4,put,1885,0.15,0.2,0.1,370,8496
20140820,20140822,2,1986.51,1988.4,put,1885,0.15,0.2,0.1,370,8496
20140820,20140822,2,1986.51,1988.4,put,1890,0.15,0.2,0.1,1905,6788
20140820,20140822,2,1986.51,1988.4,put,1890,0.15,0.2,0.1,1905,6788
20140820,20140822,2,1986.51,1988.4,put,1900,0.2,0.25,0.15,1628,19231
20140820,20140822,2,1986.51,1988.4,put,1900,0.2,0.25,0.15,1628,19231
20140820,20140822,2,1986.51,1988.4,put,1905,0.2,0.25,0.15,185,7627
20140820,20140822,2,1986.51,1988.4,put,1905,0.2,0.25,0.15,185,7627
20140820,20140822,2,1986.51,1988.4,put,1910,0.2,0.25,0.15,876,18650
20140820,20140822,2,1986.51,1988.4,put,1910,0.2,0.25,0.15,876,18650
20140820,20140822,2,1986.51,1988.4,put,1915,0.25,0.3,0.2,739,9278
20140820,20140822,2,1986.51,1988.4,put,1915,0.25,0.3,0.2,739,9278
20140820,20140822,2,1986.51,1988.4,put,1920,0.25,0.3,0.2,2819,9924
20140820,20140822,2,1986.51,1988.4,put,1920,0.25,0.3,0.2,2819,9924
20140820,20140822,2,1986.51,1988.4,put,1925,0.275,0.35,0.2,4240,16224
20140820,20140822,2,1986.51,1988.4,put,1925,0.275,0.35,0.2,4240,16224
20140820,20140822,2,1986.51,1988.4,put,1930,0.3,0.35,0.25,3362,10244
20140820,20140822,2,1986.51,1988.4,put,1930,0.3,0.35,0.25,3362,10244
20140820,20140822,2,1986.51,1988.4,put,1935,0.375,0.45,0.3,1557,8381
20140820,20140822,2,1986.51,1988.4,put,1935,0.375,0.45,0.3,1557,8381
20140820,20140822,2,1986.51,1988.4,put,1940,0.425,0.5,0.35,2096,6646
20140820,20140822,2,1986.51,1988.4,put,1940,0.425,0.5,0.35,2096,6646
20140820,20140822,2,1986.51,1988.4,call,1945,41.4,42.8,40,5572,7005
20140820,20140822,2,1986.51,1988.4,put,1945,0.475,0.55,0.4,3492,9320
20140820,20140822,2,1986.51,1988.4,call,1945,41.4,42.8,40,5572,7005
20140820,20140822,2,1986.51,1988.4,put,1945,0.475,0.55,0.4,3492,9320
20140820,20140822,2,1986.51,1988.4,call,1950,36.5,37.4,35.6,5698,9634
20140820,20140822,2,1986.51,1988.4,put,1950,0.6,0.7,0.5,12506,19560
20140820,20140822,2,1986.51,1988.4,call,1950,36.5,37.4,35.6,5698,9634
20140820,20140822,2,1986.51,1988.4,put,1950,0.6,0.7,0.5,12506,19560
20140820,20140822,2,1986.51,1988.4,call,1960,26.85,27.7,26,153,6157
20140820,20140822,2,1986.51,1988.4,put,1960,0.95,1.05,0.85,7659,5982
20140820,20140822,2,1986.51,1988.4,call,1960,26.85,27.7,26,153,6157
20140820,20140822,2,1986.51,1988.4,put,1960,0.95,1.05,0.85,7659,5982
20140820,20140822,2,1986.51,1988.4,call,1970,17.7,18.3,17.1,596,6595
20140820,20140822,2,1986.51,1988.4,put,1970,1.775,1.9,1.65,7474,5481
20140820,20140822,2,1986.51,1988.4,call,1970,17.7,18.3,17.1,596,6595
20140820,20140822,2,1986.51,1988.4,put,1970,1.775,1.9,1.65,7474,5481
20140820,20140822,2,1986.51,1988.4,call,1975,13.5,14,13,12721,25010
20140820,20140822,2,1986.51,1988.4,put,1975,2.575,2.65,2.5,8920,5178
20140820,20140822,2,1986.51,1988.4,call,1975,13.5,14,13,12721,25010
20140820,20140822,2,1986.51,1988.4,put,1975,2.575,2.65,2.5,9758,5178
20140820,20140822,2,1986.51,1988.4,call,1980,9.6,10,9.2,1764,10005
20140820,20140822,2,1986.51,1988.4,call,1980,9.6,10,9.2,1764,10005
20140820,20140822,2,1986.51,1988.4,call,1985,6.3,6.5,6.1,2470,9525
20140820,20140822,2,1986.51,1988.4,call,1985,6.3,6.5,6.1,2470,9525
20140820,20140822,2,1986.51,1988.4,call,1990,3.6,3.8,3.4,7740,11192
20140820,20140822,2,1986.51,1988.4,call,1990,3.6,3.8,3.4,7740,11192
20140820,20140822,2,1986.51,1988.4,call,1995,1.775,1.9,1.65,13071,13176
20140820,20140822,2,1986.51,1988.4,call,1995,1.775,1.9,1.65,13071,13176
20140820,20140822,2,1986.51,1988.4,call,2000,0.8,0.9,0.7,14305,17550
20140820,20140822,2,1986.51,1988.4,call,2000,0.8,0.9,0.7,14305,17550
20140820,20140822,2,1986.51,1988.4,call,2005,0.325,0.35,0.3,13358,9438
20140820,20140822,2,1986.51,1988.4,call,2005,0.325,0.35,0.3,13358,9438
20140820,20140822,2,1986.51,1988.4,call,2010,0.2,0.25,0.15,7094,6939
20140820,20140822,2,1986.51,1988.4,call,2010,0.2,0.25,0.15,7094,6939
20140820,20140822,2,1986.51,1988.4,call,2015,0.1,0.15,0.05,3179,8307
20140820,20140822,2,1986.51,1988.4,call,2015,0.1,0.15,0.05,3179,8307
20140820,20140822,2,1986.51,1988.4,call,2025,0.075,0.1,0.05,277,7606
20140820,20140822,2,1986.51,1988.4,call,2025,0.075,0.1,0.05,277,7606
20140820,20140822,2,1986.51,1988.4,call,2050,0.025,0.05,0,968,7083
20140820,20140822,2,1986.51,1988.4,call,2050,0.025,0.05,0,968,7083
20140820,20140822,2,1986.51,1988.4,call,2060,0.025,0.05,0,234,5330
20140820,20140822,2,1986.51,1988.4,call,2060,0.025,0.05,0,234,5330
20140811,20140829,18,1936.92,2003.37,put,1840,4.05,4.1,4,185,8884
20140811,20140829,18,1936.92,2003.37,put,1840,4.05,4.1,4,185,8884
20140811,20140829,18,1936.92,2003.37,put,1850,4.85,4.9,4.8,647,8319
20140811,20140829,18,1936.92,2003.37,put,1850,4.85,4.9,4.8,647,8319
20140811,20140829,18,1936.92,2003.37,put,1875,7.55,7.8,7.3,3206,6022
20140811,20140829,18,1936.92,2003.37,put,1875,7.55,7.8,7.3,3206,6022
20140811,20140829,18,1936.92,2003.37,put,1885,9.1,9.3,8.9,12,5406
20140811,20140829,18,1936.92,2003.37,put,1885,9.1,9.3,8.9,12,5406
20140811,20140829,18,1936.92,2003.37,put,1900,11.8,12.1,11.5,190,18349
20140811,20140829,18,1936.92,2003.37,put,1900,11.8,12.1,11.5,190,18349
20140811,20140829,18,1936.92,2003.37,put,1915,15.45,15.8,15.1,177,7038
20140811,20140829,18,1936.92,2003.37,put,1915,15.45,15.8,15.1,177,7038
20140811,20140829,18,1936.92,2003.37,call,1925,27.75,28.3,27.2,214,5471
20140811,20140829,18,1936.92,2003.37,call,1925,27.75,28.3,27.2,214,5471
20140811,20140829,18,1936.92,2003.37,call,1940,18.45,18.8,18.1,48,8728
20140811,20140829,18,1936.92,2003.37,call,1940,18.45,18.8,18.1,48,8728
20140811,20140829,18,1936.92,2003.37,call,1950,13.2,13.5,12.9,653,7954
20140811,20140829,18,1936.92,2003.37,call,1950,13.2,13.5,12.9,653,7954
20140811,20140829,18,1936.92,2003.37,call,1960,8.85,9.1,8.6,122,6060
20140811,20140829,18,1936.92,2003.37,call,1960,8.85,9.1,8.6,122,6060
20140811,20140829,18,1936.92,2003.37,call,1980,3.15,3.3,3,1257,12067
20140811,20140829,18,1936.92,2003.37,call,1980,3.15,3.3,3,1257,12067
20140811,20140829,18,1936.92,2003.37,call,2015,0.325,0.4,0.25,267,8850
20140811,20140829,18,1936.92,2003.37,call,2015,0.325,0.4,0.25,267,8850
20140812,20140829,17,1933.75,2003.37,put,1840,3.65,3.8,3.5,220,9005
20140812,20140829,17,1933.75,2003.37,put,1840,3.65,3.8,3.5,220,9005
20140812,20140829,17,1933.75,2003.37,put,1850,4.4,4.5,4.3,854,8031
20140812,20140829,17,1933.75,2003.37,put,1850,4.4,4.5,4.3,854,8031
20140812,20140829,17,1933.75,2003.37,put,1875,7.05,7.2,6.9,381,9358
20140812,20140829,17,1933.75,2003.37,put,1875,7.05,7.2,6.9,381,9358
20140812,20140829,17,1933.75,2003.37,put,1885,8.6,8.8,8.4,211,5406
20140812,20140829,17,1933.75,2003.37,put,1885,8.6,8.8,8.4,211,5406
20140812,20140829,17,1933.75,2003.37,put,1900,11.45,11.7,11.2,832,18332
20140812,20140829,17,1933.75,2003.37,put,1900,11.45,11.7,11.2,832,18332
20140812,20140829,17,1933.75,2003.37,put,1915,15.25,15.5,15,202,7068
20140812,20140829,17,1933.75,2003.37,put,1915,15.25,15.5,15,202,7068
20140812,20140829,17,1933.75,2003.37,call,1925,25.55,25.9,25.2,112,5499
20140812,20140829,17,1933.75,2003.37,call,1925,25.55,25.9,25.2,112,5499
20140812,20140829,17,1933.75,2003.37,call,1940,16.55,16.8,16.3,420,8715
20140812,20140829,17,1933.75,2003.37,call,1940,16.55,16.8,16.3,420,8715
20140812,20140829,17,1933.75,2003.37,call,1950,11.6,11.8,11.4,429,8309
20140812,20140829,17,1933.75,2003.37,call,1950,11.6,11.8,11.4,429,8309
20140812,20140829,17,1933.75,2003.37,call,1960,7.6,7.8,7.4,533,6127
20140812,20140829,17,1933.75,2003.37,call,1960,7.6,7.8,7.4,533,6127
20140812,20140829,17,1933.75,2003.37,call,1970,4.6,4.8,4.4,220,6085
20140812,20140829,17,1933.75,2003.37,call,1970,4.6,4.8,4.4,220,6085
20140812,20140829,17,1933.75,2003.37,call,1980,2.6,2.7,2.5,97,12603
20140812,20140829,17,1933.75,2003.37,call,1980,2.6,2.7,2.5,97,12603
20140812,20140829,17,1933.75,2003.37,call,2015,0.325,0.4,0.25,741,9113
20140812,20140829,17,1933.75,2003.37,call,2015,0.325,0.4,0.25,741,9113
20140813,20140829,16,1946.72,2003.37,put,1840,1.85,1.95,1.75,432,9073
20140813,20140829,16,1946.72,2003.37,put,1840,1.85,1.95,1.75,432,9073
20140813,20140829,16,1946.72,2003.37,put,1850,2.275,2.35,2.2,752,8339
20140813,20140829,16,1946.72,2003.37,put,1850,2.275,2.35,2.2,752,8339
20140813,20140829,16,1946.72,2003.37,put,1875,3.6,3.8,3.4,3847,9648
20140813,20140829,16,1946.72,2003.37,put,1875,3.6,3.8,3.4,3847,9648
20140813,20140829,16,1946.72,2003.37,put,1885,4.4,4.6,4.2,116,5397
20140813,20140829,16,1946.72,2003.37,put,1885,4.4,4.6,4.2,116,5397
20140813,20140829,16,1946.72,2003.37,put,1900,6.2,6.4,6,745,18670
20140813,20140829,16,1946.72,2003.37,put,1900,6.2,6.4,6,745,18670
20140813,20140829,16,1946.72,2003.37,put,1915,8.75,9,8.5,57,7094
20140813,20140829,16,1946.72,2003.37,put,1915,8.75,9,8.5,57,7094
20140813,20140829,16,1946.72,2003.37,call,1925,32.4,33.1,31.7,1,5411
20140813,20140829,16,1946.72,2003.37,put,1925,11,11.4,10.6,172,5041
20140813,20140829,16,1946.72,2003.37,call,1925,32.4,33.1,31.7,1,5411
20140813,20140829,16,1946.72,2003.37,put,1925,11,11.4,10.6,172,5041
20140813,20140829,16,1946.72,2003.37,call,1940,21.8,22.3,21.3,82,8653
20140813,20140829,16,1946.72,2003.37,call,1940,21.8,22.3,21.3,82,8653
20140813,20140829,16,1946.72,2003.37,call,1950,15.6,15.9,15.3,519,8367
20140813,20140829,16,1946.72,2003.37,call,1950,15.6,15.9,15.3,519,8367
20140813,20140829,16,1946.72,2003.37,call,1960,10.4,10.7,10.1,197,6365
20140813,20140829,16,1946.72,2003.37,call,1960,10.4,10.7,10.1,197,6365
20140813,20140829,16,1946.72,2003.37,call,1970,6.4,6.6,6.2,30,6102
20140813,20140829,16,1946.72,2003.37,call,1970,6.4,6.6,6.2,30,6102
20140813,20140829,16,1946.72,2003.37,call,1980,3.6,3.8,3.4,207,12607
20140813,20140829,16,1946.72,2003.37,call,1980,3.6,3.8,3.4,207,12607
20140813,20140829,16,1946.72,2003.37,call,2000,0.9,1.1,0.7,840,5009
20140813,20140829,16,1946.72,2003.37,call,2000,0.9,1.1,0.7,840,5009
20140813,20140829,16,1946.72,2003.37,call,2015,0.325,0.4,0.25,55,9745
20140813,20140829,16,1946.72,2003.37,call,2015,0.325,0.4,0.25,55,9745
20140814,20140829,15,1955.18,2003.37,put,1840,1.675,1.75,1.6,2050,9122
20140814,20140829,15,1955.18,2003.37,put,1840,1.675,1.75,1.6,2050,9122
20140814,20140829,15,1955.18,2003.37,put,1850,1.925,2,1.85,316,8282
20140814,20140829,15,1955.18,2003.37,put,1850,1.925,2,1.85,316,8282
20140814,20140829,15,1955.18,2003.37,put,1875,2.75,2.9,2.6,257,12381
20140814,20140829,15,1955.18,2003.37,put,1875,2.75,2.9,2.6,257,12381
20140814,20140829,15,1955.18,2003.37,put,1885,3.35,3.5,3.2,58,5469
20140814,20140829,15,1955.18,2003.37,put,1885,3.35,3.5,3.2,58,5469
20140814,20140829,15,1955.18,2003.37,put,1900,4.6,4.7,4.5,4693,18154
20140814,20140829,15,1955.18,2003.37,put,1900,4.6,4.7,4.5,5093,18154
20140814,20140829,15,1955.18,2003.37,put,1915,6.25,6.4,6.1,32,7125
20140814,20140829,15,1955.18,2003.37,put,1915,6.25,6.4,6.1,32,7125
20140814,20140829,15,1955.18,2003.37,call,1925,38.1,38.9,37.3,40,5412
20140814,20140829,15,1955.18,2003.37,put,1925,7.8,8,7.6,318,5045
20140814,20140829,15,1955.18,2003.37,call,1925,38.1,38.9,37.3,40,5412
20140814,20140829,15,1955.18,2003.37,put,1925,7.8,8,7.6,318,5045
20140814,20140829,15,1955.18,2003.37,call,1940,26.3,26.9,25.7,21,8648
20140814,20140829,15,1955.18,2003.37,call,1940,26.3,26.9,25.7,21,8648
20140814,20140829,15,1955.18,2003.37,call,1950,19.15,19.5,18.8,3725,8506
20140814,20140829,15,1955.18,2003.37,call,1950,19.15,19.5,18.8,3725,8506
20140814,20140829,15,1955.18,2003.37,call,1960,13.1,13.4,12.8,2128,6497
20140814,20140829,15,1955.18,2003.37,call,1960,13.1,13.4,12.8,2128,6497
20140814,20140829,15,1955.18,2003.37,call,1970,8.15,8.4,7.9,545,6117
20140814,20140829,15,1955.18,2003.37,call,1970,8.15,8.4,7.9,545,6117
20140814,20140829,15,1955.18,2003.37,call,1980,4.5,4.7,4.3,557,12634
20140814,20140829,15,1955.18,2003.37,call,1980,4.5,4.7,4.3,557,12634
20140814,20140829,15,1955.18,2003.37,call,2000,0.95,1.1,0.8,685,5717
20140814,20140829,15,1955.18,2003.37,call,2000,0.95,1.1,0.8,685,5717
20140814,20140829,15,1955.18,2003.37,call,2015,0.375,0.45,0.3,306,9763
20140814,20140829,15,1955.18,2003.37,call,2015,0.375,0.45,0.3,306,9763
20140815,20140829,14,1955.06,2003.37,put,1840,2.275,2.55,2,970,9093
20140815,20140829,14,1955.06,2003.37,put,1840,2.275,2.55,2,970,9093
20140815,20140829,14,1955.06,2003.37,put,1850,2.7,2.85,2.55,2327,8511
20140815,20140829,14,1955.06,2003.37,put,1850,2.7,2.85,2.55,2327,8511
20140815,20140829,14,1955.06,2003.37,put,1875,3.65,3.9,3.4,5467,12270
20140815,20140829,14,1955.06,2003.37,put,1875,3.65,3.9,3.4,5467,12270
20140815,20140829,14,1955.06,2003.37,put,1885,4.35,4.6,4.1,289,5487
20140815,20140829,14,1955.06,2003.37,put,1885,4.35,4.6,4.1,289,5487
20140815,20140829,14,1955.06,2003.37,put,1900,5.55,5.8,5.3,4845,19819
20140815,20140829,14,1955.06,2003.37,put,1900,5.55,5.8,5.3,4845,19819
20140815,20140829,14,1955.06,2003.37,put,1915,7.3,7.5,7.1,1431,7141
20140815,20140829,14,1955.06,2003.37,put,1915,7.3,7.5,7.1,1431,7141
20140815,20140829,14,1955.06,2003.37,call,1925,38.2,38.7,37.7,120,5452
20140815,20140829,14,1955.06,2003.37,put,1925,8.9,9.2,8.6,11116,5032
20140815,20140829,14,1955.06,2003.37,call,1925,38.2,38.7,37.7,120,5452
20140815,20140829,14,1955.06,2003.37,put,1925,8.9,9.2,8.6,11116,5032
20140815,20140829,14,1955.06,2003.37,call,1940,26.55,27,26.1,1240,8648
20140815,20140829,14,1955.06,2003.37,call,1940,26.55,27,26.1,1240,8648
20140815,20140829,14,1955.06,2003.37,call,1950,19.35,19.7,19,2940,9888
20140815,20140829,14,1955.06,2003.37,put,1950,14.95,15.3,14.6,5737,7396
20140815,20140829,14,1955.06,2003.37,call,1950,19.35,19.7,19,2940,9888
20140815,20140829,14,1955.06,2003.37,put,1950,14.95,15.3,14.6,5737,7396
20140815,20140829,14,1955.06,2003.37,call,1960,13.15,13.4,12.9,715,7300
20140815,20140829,14,1955.06,2003.37,call,1960,13.15,13.4,12.9,715,7300
20140815,20140829,14,1955.06,2003.37,call,1970,8,8.2,7.8,284,6500
20140815,20140829,14,1955.06,2003.37,call,1970,8,8.2,7.8,284,6500
20140815,20140829,14,1955.06,2003.37,call,1975,5.9,6.1,5.7,12757,5836
20140815,20140829,14,1955.06,2003.37,call,1975,5.9,6.1,5.7,12757,5836
20140815,20140829,14,1955.06,2003.37,call,1980,4.2,4.4,4,1180,12711
20140815,20140829,14,1955.06,2003.37,call,1980,4.2,4.4,4,1180,12711
20140815,20140829,14,1955.06,2003.37,call,2000,0.675,0.8,0.55,2251,6048
20140815,20140829,14,1955.06,2003.37,call,2000,0.675,0.8,0.55,2251,6048
20140815,20140829,14,1955.06,2003.37,call,2015,0.225,0.25,0.2,454,10026
20140815,20140829,14,1955.06,2003.37,call,2015,0.225,0.25,0.2,454,10026
20140818,20140829,11,1970.64,2003.37,put,1875,1.475,1.55,1.4,245,15952
20140818,20140829,11,1970.64,2003.37,put,1875,1.475,1.55,1.4,245,15952
20140818,20140829,11,1970.64,2003.37,put,1880,1.575,1.65,1.5,663,5099
20140818,20140829,11,1970.64,2003.37,put,1880,1.575,1.65,1.5,663,5099
20140818,20140829,11,1970.64,2003.37,put,1885,1.725,1.8,1.65,309,5612
20140818,20140829,11,1970.64,2003.37,put,1885,1.725,1.8,1.65,309,5612
20140818,20140829,11,1970.64,2003.37,put,1900,2.275,2.35,2.2,1622,20980
20140818,20140829,11,1970.64,2003.37,put,1900,2.275,2.35,2.2,1622,20980
20140818,20140829,11,1970.64,2003.37,put,1915,3.15,3.3,3,187,7611
20140818,20140829,11,1970.64,2003.37,put,1915,3.15,3.3,3,187,7611
20140818,20140829,11,1970.64,2003.37,call,1925,47.5,48.4,46.6,17,5453
20140818,20140829,11,1970.64,2003.37,put,1925,4,4.1,3.9,507,14158
20140818,20140829,11,1970.64,2003.37,call,1925,47.5,48.4,46.6,17,5453
20140818,20140829,11,1970.64,2003.37,put,1925,4,4.1,3.9,507,14158
20140818,20140829,11,1970.64,2003.37,put,1930,4.45,4.6,4.3,2586,11962
20140818,20140829,11,1970.64,2003.37,put,1930,4.45,4.6,4.3,2586,11962
20140818,20140829,11,1970.64,2003.37,put,1935,5.1,5.2,5,230,10081
20140818,20140829,11,1970.64,2003.37,put,1935,5.1,5.2,5,230,10081
20140818,20140829,11,1970.64,2003.37,call,1940,34.25,35.1,33.4,22,9071
20140818,20140829,11,1970.64,2003.37,call,1940,34.25,35.1,33.4,22,9071
20140818,20140829,11,1970.64,2003.37,call,1950,26.2,27.1,25.3,1545,11182
20140818,20140829,11,1970.64,2003.37,put,1950,7.55,7.7,7.4,3099,10562
20140818,20140829,11,1970.64,2003.37,call,1950,26.2,27.1,25.3,1545,11182
20140818,20140829,11,1970.64,2003.37,put,1950,7.55,7.7,7.4,3099,10562
20140818,20140829,11,1970.64,2003.37,call,1960,18.7,19.3,18.1,851,7327
20140818,20140829,11,1970.64,2003.37,call,1960,18.7,19.3,18.1,851,7327
20140818,20140829,11,1970.64,2003.37,call,1970,12.2,12.4,12,278,6517
20140818,20140829,11,1970.64,2003.37,call,1970,12.2,12.4,12,278,6517
20140818,20140829,11,1970.64,2003.37,call,1975,9.4,9.6,9.2,603,15158
20140818,20140829,11,1970.64,2003.37,call,1975,9.4,9.6,9.2,603,15158
20140818,20140829,11,1970.64,2003.37,call,1980,6.95,7.1,6.8,9502,12795
20140818,20140829,11,1970.64,2003.37,call,1980,6.95,7.1,6.8,9502,12795
20140818,20140829,11,1970.64,2003.37,call,1985,4.9,5,4.8,341,11328
20140818,20140829,11,1970.64,2003.37,call,1985,4.9,5,4.8,341,11328
20140818,20140829,11,1970.64,2003.37,call,2000,1.35,1.45,1.25,5290,7538
20140818,20140829,11,1970.64,2003.37,call,2000,1.35,1.45,1.25,5290,7538
20140818,20140829,11,1970.64,2003.37,call,2015,0.35,0.4,0.3,7934,10168
20140818,20140829,11,1970.64,2003.37,call,2015,0.35,0.4,0.3,7934,10168
20140819,20140829,10,1981.6,2003.37,put,1875,0.825,0.85,0.8,3863,15998
20140819,20140829,10,1981.6,2003.37,put,1875,0.825,0.85,0.8,3863,15998
20140819,20140829,10,1981.6,2003.37,put,1885,0.95,1.05,0.85,41,5547
20140819,20140829,10,1981.6,2003.37,put,1885,0.95,1.05,0.85,41,5547
20140819,20140829,10,1981.6,2003.37,put,1900,1.225,1.3,1.15,5636,21101
20140819,20140829,10,1981.6,2003.37,put,1900,1.225,1.3,1.15,5636,21101
20140819,20140829,10,1981.6,2003.37,put,1915,1.725,1.85,1.6,50,7546
20140819,20140829,10,1981.6,2003.37,put,1915,1.725,1.85,1.6,50,7546
20140819,20140829,10,1981.6,2003.37,call,1925,56.05,56.8,55.3,1,5443
20140819,20140829,10,1981.6,2003.37,put,1925,2.175,2.3,2.05,949,14193
20140819,20140829,10,1981.6,2003.37,call,1925,56.05,56.8,55.3,1,5443
20140819,20140829,10,1981.6,2003.37,put,1925,2.175,2.3,2.05,949,14193
20140819,20140829,10,1981.6,2003.37,put,1930,2.475,2.6,2.35,534,10767
20140819,20140829,10,1981.6,2003.37,put,1930,2.475,2.6,2.35,534,10767
20140819,20140829,10,1981.6,2003.37,put,1935,2.8,2.9,2.7,251,10179
20140819,20140829,10,1981.6,2003.37,put,1935,2.8,2.9,2.7,251,10179
20140819,20140829,10,1981.6,2003.37,call,1940,42.15,42.8,41.5,17,9078
20140819,20140829,10,1981.6,2003.37,call,1940,42.15,42.8,41.5,17,9078
20140819,20140829,10,1981.6,2003.37,call,1950,33.3,33.8,32.8,1413,10877
20140819,20140829,10,1981.6,2003.37,put,1950,4.35,4.5,4.2,3369,12564
20140819,20140829,10,1981.6,2003.37,call,1950,33.3,33.8,32.8,1413,10877
20140819,20140829,10,1981.6,2003.37,put,1950,4.35,4.5,4.2,3369,12564
20140819,20140829,10,1981.6,2003.37,call,1960,24.95,25.4,24.5,41,7795
20140819,20140829,10,1981.6,2003.37,call,1960,24.95,25.4,24.5,41,7795
20140819,20140829,10,1981.6,2003.37,call,1970,17.5,17.8,17.2,2538,6539
20140819,20140829,10,1981.6,2003.37,call,1970,17.5,17.8,17.2,2538,6539
20140819,20140829,10,1981.6,2003.37,call,1975,14.1,14.4,13.8,1488,14940
20140819,20140829,10,1981.6,2003.37,call,1975,14.1,14.4,13.8,1488,14940
20140819,20140829,10,1981.6,2003.37,call,1980,11.05,11.3,10.8,4028,11334
20140819,20140829,10,1981.6,2003.37,call,1980,11.05,11.3,10.8,4028,11334
20140819,20140829,10,1981.6,2003.37,call,1985,8.3,8.5,8.1,2675,11141
20140819,20140829,10,1981.6,2003.37,call,1985,8.3,8.5,8.1,2675,11141
20140819,20140829,10,1981.6,2003.37,call,2000,2.85,2.95,2.75,7296,11467
20140819,20140829,10,1981.6,2003.37,call,2000,2.85,2.95,2.75,7296,11467
20140819,20140829,10,1981.6,2003.37,call,2015,0.825,0.9,0.75,1854,6833
20140819,20140829,10,1981.6,2003.37,call,2015,0.825,0.9,0.75,1854,6833
20140820,20140829,9,1986.51,2003.37,put,1875,0.575,0.65,0.5,312,18562
20140820,20140829,9,1986.51,2003.37,put,1875,0.575,0.65,0.5,312,18562
20140820,20140829,9,1986.51,2003.37,put,1880,0.625,0.7,0.55,195,5843
20140820,20140829,9,1986.51,2003.37,put,1880,0.625,0.7,0.55,195,5843
20140820,20140829,9,1986.51,2003.37,put,1885,0.65,0.7,0.6,83,5561
20140820,20140829,9,1986.51,2003.37,put,1885,0.65,0.7,0.6,83,5561
20140820,20140829,9,1986.51,2003.37,put,1900,0.85,0.95,0.75,2205,16997
20140820,20140829,9,1986.51,2003.37,put,1900,0.85,0.95,0.75,2205,16997
20140820,20140829,9,1986.51,2003.37,put,1915,1.1,1.2,1,513,7561
20140820,20140829,9,1986.51,2003.37,put,1915,1.1,1.2,1,513,7561
20140820,20140829,9,1986.51,2003.37,call,1925,61.45,62.4,60.5,9,5443
20140820,20140829,9,1986.51,2003.37,put,1925,1.4,1.5,1.3,3038,14840
20140820,20140829,9,1986.51,2003.37,call,1925,61.45,62.4,60.5,9,5443
20140820,20140829,9,1986.51,2003.37,put,1925,1.4,1.5,1.3,3038,14840
20140820,20140829,9,1986.51,2003.37,put,1930,1.6,1.7,1.5,1845,10803
20140820,20140829,9,1986.51,2003.37,put,1930,1.6,1.7,1.5,1845,10803
20140820,20140829,9,1986.51,2003.37,put,1935,1.825,1.95,1.7,2841,10168
20140820,20140829,9,1986.51,2003.37,put,1935,1.825,1.95,1.7,2841,10168
20140820,20140829,9,1986.51,2003.37,call,1940,47.2,48,46.4,2017,9067
20140820,20140829,9,1986.51,2003.37,put,1940,2.125,2.25,2,1356,5962
20140820,20140829,9,1986.51,2003.37,call,1940,47.2,48,46.4,2017,9067
20140820,20140829,9,1986.51,2003.37,put,1940,2.125,2.25,2,1356,5962
20140820,20140829,9,1986.51,2003.37,call,1950,38.05,38.8,37.3,4383,10902
20140820,20140829,9,1986.51,2003.37,put,1950,3,3.1,2.9,7429,11643
20140820,20140829,9,1986.51,2003.37,call,1950,38.05,38.8,37.3,4383,10902
20140820,20140829,9,1986.51,2003.37,put,1950,3,3.1,2.9,7429,11643
20140820,20140829,9,1986.51,2003.37,call,1960,29.4,30,28.8,140,7770
20140820,20140829,9,1986.51,2003.37,call,1960,29.4,30,28.8,140,7770
20140820,20140829,9,1986.51,2003.37,call,1970,21.35,21.8,20.9,3762,8865
20140820,20140829,9,1986.51,2003.37,call,1970,21.35,21.8,20.9,3762,8865
20140820,20140829,9,1986.51,2003.37,call,1975,17.7,18.1,17.3,3692,14902
20140820,20140829,9,1986.51,2003.37,call,1975,17.7,18.1,17.3,3692,14902
20140820,20140829,9,1986.51,2003.37,call,1980,14.3,14.6,14,971,13801
20140820,20140829,9,1986.51,2003.37,call,1980,14.3,14.6,14,971,13801
20140820,20140829,9,1986.51,2003.37,call,1985,11.25,11.5,11,4413,11103
20140820,20140829,9,1986.51,2003.37,call,1985,11.25,11.5,11,4413,11103
20140820,20140829,9,1986.51,2003.37,call,2000,4.45,4.6,4.3,12936,14381
20140820,20140829,9,1986.51,2003.37,call,2000,4.45,4.6,4.3,12936,14381
20140820,20140829,9,1986.51,2003.37,call,2015,1.3,1.4,1.2,7729,7752
20140820,20140829,9,1986.51,2003.37,call,2015,1.3,1.4,1.2,7729,7752
20140821,20140829,8,1992.37,2003.37,put,1875,0.525,0.6,0.45,1275,16084
20140821,20140829,8,1992.37,2003.37,put,1875,0.525,0.6,0.45,1275,16084
20140821,20140829,8,1992.37,2003.37,put,1880,0.525,0.6,0.45,240,5873
20140821,20140829,8,1992.37,2003.37,put,1880,0.525,0.6,0.45,240,5873
20140821,20140829,8,1992.37,2003.37,put,1885,0.55,0.6,0.5,842,5595
20140821,20140829,8,1992.37,2003.37,put,1885,0.55,0.6,0.5,842,5595
20140821,20140829,8,1992.37,2003.37,put,1900,0.725,0.8,0.65,8917,18452
20140821,20140829,8,1992.37,2003.37,put,1900,0.725,0.8,0.65,8917,18452
20140821,20140829,8,1992.37,2003.37,put,1915,0.85,0.9,0.8,267,7968
20140821,20140829,8,1992.37,2003.37,put,1915,0.85,0.9,0.8,267,7968
20140821,20140829,8,1992.37,2003.37,call,1925,67.45,68.4,66.5,0,5436
20140821,20140829,8,1992.37,2003.37,put,1925,1.1,1.15,1.05,4180,12193
20140821,20140829,8,1992.37,2003.37,call,1925,67.45,68.4,66.5,0,5436
20140821,20140829,8,1992.37,2003.37,put,1925,1.1,1.15,1.05,4180,12193
20140821,20140829,8,1992.37,2003.37,put,1930,1.2,1.3,1.1,622,12164
20140821,20140829,8,1992.37,2003.37,put,1930,1.2,1.3,1.1,622,12164
20140821,20140829,8,1992.37,2003.37,put,1935,1.325,1.4,1.25,840,8416
20140821,20140829,8,1992.37,2003.37,put,1935,1.325,1.4,1.25,840,8416
20140821,20140829,8,1992.37,2003.37,call,1940,52.9,54.1,51.7,87,9060
20140821,20140829,8,1992.37,2003.37,put,1940,1.575,1.7,1.45,995,6416
20140821,20140829,8,1992.37,2003.37,call,1940,52.9,54.1,51.7,87,9060
20140821,20140829,8,1992.37,2003.37,put,1940,1.575,1.7,1.45,995,6416
20140821,20140829,8,1992.37,2003.37,call,1950,43.5,44.3,42.7,34,11745
20140821,20140829,8,1992.37,2003.37,put,1950,2.175,2.25,2.1,7605,15268
20140821,20140829,8,1992.37,2003.37,call,1950,43.5,44.3,42.7,34,11745
20140821,20140829,8,1992.37,2003.37,put,1950,2.175,2.25,2.1,7605,15268
20140821,20140829,8,1992.37,2003.37,call,1960,34.4,35.1,33.7,16,7802
20140821,20140829,8,1992.37,2003.37,call,1960,34.4,35.1,33.7,16,7802
20140821,20140829,8,1992.37,2003.37,call,1970,25.85,26.8,24.9,168,6620
20140821,20140829,8,1992.37,2003.37,call,1970,25.85,26.8,24.9,168,6620
20140821,20140829,8,1992.37,2003.37,call,1975,21.8,22.3,21.3,2051,13344
20140821,20140829,8,1992.37,2003.37,call,1975,21.8,22.3,21.3,2051,13344
20140821,20140829,8,1992.37,2003.37,call,1980,18.1,18.5,17.7,1910,13401
20140821,20140829,8,1992.37,2003.37,call,1980,18.1,18.5,17.7,1910,13401
20140821,20140829,8,1992.37,2003.37,call,1985,14.6,14.9,14.3,2727,8815
20140821,20140829,8,1992.37,2003.37,call,1985,14.6,14.9,14.3,2727,8815
20140821,20140829,8,1992.37,2003.37,call,2000,6.25,6.4,6.1,4964,20696
20140821,20140829,8,1992.37,2003.37,call,2000,6.25,6.4,6.1,4964,20696
20140821,20140829,8,1992.37,2003.37,call,2005,4.35,4.5,4.2,2394,10896
20140821,20140829,8,1992.37,2003.37,call,2005,4.35,4.5,4.2,2394,10896
20140821,20140829,8,1992.37,2003.37,call,2015,1.8,1.85,1.75,3500,13506
20140821,20140829,8,1992.37,2003.37,call,2015,1.8,1.85,1.75,3500,13506
20140821,20140829,8,1992.37,2003.37,call,2020,1.15,1.25,1.05,2098,6602
20140821,20140829,8,1992.37,2003.37,call,2020,1.15,1.25,1.05,2098,6602
20140822,20140829,7,1988.4,2003.37,put,1875,0.325,0.35,0.3,3780,16956
20140822,20140829,7,1988.4,2003.37,put,1875,0.325,0.35,0.3,3780,16956
20140822,20140829,7,1988.4,2003.37,put,1880,0.3,0.35,0.25,1508,5903
20140822,20140829,7,1988.4,2003.37,put,1880,0.3,0.35,0.25,1508,5903
20140822,20140829,7,1988.4,2003.37,put,1885,0.325,0.35,0.3,1427,5721
20140822,20140829,7,1988.4,2003.37,put,1885,0.325,0.35,0.3,1427,5721
20140822,20140829,7,1988.4,2003.37,put,1900,0.4,0.45,0.35,6970,20437
20140822,20140829,7,1988.4,2003.37,put,1900,0.4,0.45,0.35,6970,20437
20140822,20140829,7,1988.4,2003.37,put,1915,0.5,0.6,0.4,596,8052
20140822,20140829,7,1988.4,2003.37,put,1915,0.5,0.6,0.4,596,8052
20140822,20140829,7,1988.4,2003.37,call,1925,65.4,66.3,64.5,1,5436
20140822,20140829,7,1988.4,2003.37,put,1925,0.7,0.75,0.65,5840,13029
20140822,20140829,7,1988.4,2003.37,call,1925,65.4,66.3,64.5,1,5436
20140822,20140829,7,1988.4,2003.37,put,1925,0.7,0.75,0.65,5840,13029
20140822,20140829,7,1988.4,2003.37,put,1930,0.725,0.85,0.6,2524,12285
20140822,20140829,7,1988.4,2003.37,put,1930,0.725,0.85,0.6,2524,12285
20140822,20140829,7,1988.4,2003.37,put,1935,0.825,0.95,0.7,3795,8617
20140822,20140829,7,1988.4,2003.37,put,1935,0.825,0.95,0.7,3795,8617
20140822,20140829,7,1988.4,2003.37,call,1940,50.75,51.6,49.9,3,9003
20140822,20140829,7,1988.4,2003.37,put,1940,0.975,1.1,0.85,3201,6711
20140822,20140829,7,1988.4,2003.37,call,1940,50.75,51.6,49.9,3,9003
20140822,20140829,7,1988.4,2003.37,put,1940,0.975,1.1,0.85,3201,6711
20140822,20140829,7,1988.4,2003.37,call,1950,41.2,42,40.4,1602,12884
20140822,20140829,7,1988.4,2003.37,put,1950,1.425,1.55,1.3,19779,19618
20140822,20140829,7,1988.4,2003.37,call,1950,41.2,42,40.4,1602,12884
20140822,20140829,7,1988.4,2003.37,put,1950,1.425,1.55,1.3,19779,19618
20140822,20140829,7,1988.4,2003.37,call,1960,31.9,32.6,31.2,1627,7793
20140822,20140829,7,1988.4,2003.37,call,1960,31.9,32.6,31.2,1627,7793
20140822,20140829,7,1988.4,2003.37,call,1970,23.2,23.7,22.7,262,6604
20140822,20140829,7,1988.4,2003.37,put,1970,3.45,3.6,3.3,1981,6383
20140822,20140829,7,1988.4,2003.37,call,1970,23.2,23.7,22.7,262,6604
20140822,20140829,7,1988.4,2003.37,put,1970,3.45,3.6,3.3,1981,6383
20140822,20140829,7,1988.4,2003.37,call,1975,19.15,19.6,18.7,3181,14793
20140822,20140829,7,1988.4,2003.37,call,1975,19.15,19.6,18.7,3181,14793
20140822,20140829,7,1988.4,2003.37,call,1980,15.45,15.9,15,950,14658
20140822,20140829,7,1988.4,2003.37,call,1980,15.45,15.9,15,950,14658
20140822,20140829,7,1988.4,2003.37,call,1985,12,12.4,11.6,3277,9502
20140822,20140829,7,1988.4,2003.37,call,1985,12,12.4,11.6,3277,9502
20140822,20140829,7,1988.4,2003.37,call,2000,4.05,4.2,3.9,5915,21302
20140822,20140829,7,1988.4,2003.37,call,2000,4.05,4.2,3.9,5915,21302
20140822,20140829,7,1988.4,2003.37,call,2005,2.45,2.6,2.3,4968,11944
20140822,20140829,7,1988.4,2003.37,call,2005,2.45,2.6,2.3,4968,11944
20140822,20140829,7,1988.4,2003.37,call,2015,0.775,0.85,0.7,1766,14209
20140822,20140829,7,1988.4,2003.37,call,2015,0.775,0.85,0.7,1766,14209
20140822,20140829,7,1988.4,2003.37,call,2020,0.475,0.6,0.35,2405,7463
20140822,20140829,7,1988.4,2003.37,call,2020,0.475,0.6,0.35,2405,7463
20140825,20140829,4,1997.92,2003.37,put,1880,0.15,0.2,0.1,375,7059
20140825,20140829,4,1997.92,2003.37,put,1880,0.15,0.2,0.1,375,7059
20140825,20140829,4,1997.92,2003.37,put,1885,0.175,0.2,0.15,45,6240
20140825,20140829,4,1997.92,2003.37,put,1885,0.175,0.2,0.15,45,6240
20140825,20140829,4,1997.92,2003.37,put,1900,0.225,0.25,0.2,2215,23621
20140825,20140829,4,1997.92,2003.37,put,1900,0.225,0.25,0.2,2215,23621
20140825,20140829,4,1997.92,2003.37,put,1915,0.225,0.25,0.2,447,8372
20140825,20140829,4,1997.92,2003.37,put,1915,0.225,0.25,0.2,447,8372
20140825,20140829,4,1997.92,2003.37,put,1920,0.275,0.35,0.2,1457,5966
20140825,20140829,4,1997.92,2003.37,put,1920,0.275,0.35,0.2,1457,5966
20140825,20140829,4,1997.92,2003.37,call,1925,71.9,72.9,70.9,0,5436
20140825,20140829,4,1997.92,2003.37,put,1925,0.3,0.35,0.25,7250,13210
20140825,20140829,4,1997.92,2003.37,call,1925,71.9,72.9,70.9,0,5436
20140825,20140829,4,1997.92,2003.37,put,1925,0.3,0.35,0.25,7250,13210
20140825,20140829,4,1997.92,2003.37,put,1930,0.35,0.45,0.25,1204,13551
20140825,20140829,4,1997.92,2003.37,put,1930,0.35,0.45,0.25,1204,13551
20140825,20140829,4,1997.92,2003.37,put,1935,0.4,0.45,0.35,7634,9406
20140825,20140829,4,1997.92,2003.37,put,1935,0.4,0.45,0.35,7634,9406
20140825,20140829,4,1997.92,2003.37,call,1940,57,58,56,6689,9002
20140825,20140829,4,1997.92,2003.37,put,1940,0.425,0.5,0.35,2665,6379
20140825,20140829,4,1997.92,2003.37,call,1940,57,58,56,6689,9002
20140825,20140829,4,1997.92,2003.37,put,1940,0.425,0.5,0.35,2665,6379
20140825,20140829,4,1997.92,2003.37,put,1945,0.5,0.6,0.4,1772,7263
20140825,20140829,4,1997.92,2003.37,put,1945,0.5,0.6,0.4,1772,7263
20140825,20140829,4,1997.92,2003.37,call,1950,47.15,48.2,46.1,418,12822
20140825,20140829,4,1997.92,2003.37,put,1950,0.55,0.6,0.5,9661,28912
20140825,20140829,4,1997.92,2003.37,call,1950,47.15,48.2,46.1,418,12822
20140825,20140829,4,1997.92,2003.37,put,1950,0.55,0.6,0.5,9661,28912
20140825,20140829,4,1997.92,2003.37,call,1960,37.4,38.4,36.4,25,7143
20140825,20140829,4,1997.92,2003.37,call,1960,37.4,38.4,36.4,25,7143
20140825,20140829,4,1997.92,2003.37,call,1970,27.95,28.9,27,32,6798
20140825,20140829,4,1997.92,2003.37,put,1970,1.45,1.6,1.3,3353,6113
20140825,20140829,4,1997.92,2003.37,call,1970,27.95,28.9,27,32,6798
20140825,20140829,4,1997.92,2003.37,put,1970,1.45,1.6,1.3,3353,6113
20140825,20140829,4,1997.92,2003.37,call,1975,23.4,24.2,22.6,7902,14457
20140825,20140829,4,1997.92,2003.37,put,1975,1.9,2.05,1.75,4390,6068
20140825,20140829,4,1997.92,2003.37,call,1975,23.4,24.2,22.6,7902,14457
20140825,20140829,4,1997.92,2003.37,put,1975,1.9,2.05,1.75,4390,6068
20140825,20140829,4,1997.92,2003.37,call,1980,19.05,19.8,18.3,142,14552
20140825,20140829,4,1997.92,2003.37,put,1980,2.575,2.7,2.45,3850,5687
20140825,20140829,4,1997.92,2003.37,call,1980,19.05,19.8,18.3,142,14552
20140825,20140829,4,1997.92,2003.37,put,1980,2.575,2.7,2.45,3850,5687
20140825,20140829,4,1997.92,2003.37,call,1985,15,15.6,14.4,6161,9802
20140825,20140829,4,1997.92,2003.37,call,1985,15,15.6,14.4,6161,9802
20140825,20140829,4,1997.92,2003.37,call,1995,8.1,8.4,7.8,1617,6154
20140825,20140829,4,1997.92,2003.37,call,1995,8.1,8.4,7.8,1617,6154
20140825,20140829,4,1997.92,2003.37,call,2000,5.4,5.6,5.2,6985,21270
20140825,20140829,4,1997.92,2003.37,call,2000,5.4,5.6,5.2,6985,21270
20140825,20140829,4,1997.92,2003.37,call,2005,3.25,3.5,3,4978,14454
20140825,20140829,4,1997.92,2003.37,call,2005,3.25,3.5,3,4978,14454
20140825,20140829,4,1997.92,2003.37,call,2015,1.025,1.1,0.95,2935,14740
20140825,20140829,4,1997.92,2003.37,call,2015,1.025,1.1,0.95,2935,14740
20140825,20140829,4,1997.92,2003.37,call,2020,0.575,0.65,0.5,2783,8853
20140825,20140829,4,1997.92,2003.37,call,2020,0.575,0.65,0.5,2783,8853
20140825,20140829,4,1997.92,2003.37,call,2025,0.3,0.35,0.25,2369,5905
20140825,20140829,4,1997.92,2003.37,call,2025,0.3,0.35,0.25,2369,5905
20140825,20140829,4,1997.92,2003.37,call,2050,0.125,0.15,0.1,1423,5117
20140825,20140829,4,1997.92,2003.37,call,2050,0.125,0.15,0.1,1423,5117
20140825,20140829,4,1997.92,2003.37,call,2070,0.075,0.1,0.05,1105,5106
20140825,20140829,4,1997.92,2003.37,call,2070,0.075,0.1,0.05,1105,5106
20140825,20140829,4,1997.92,2003.37,call,2075,0.075,0.1,0.05,1524,7692
20140825,20140829,4,1997.92,2003.37,call,2075,0.075,0.1,0.05,1524,7692
20140825,20140829,4,1997.92,2003.37,call,2100,0.025,0.05,0,4037,7297
20140825,20140829,4,1997.92,2003.37,call,2100,0.025,0.05,0,4037,7297
20140826,20140829,3,2000.02,2003.37,put,1885,0.1,0.15,0.05,10,6266
20140826,20140829,3,2000.02,2003.37,put,1885,0.1,0.15,0.05,10,6266
20140826,20140829,3,2000.02,2003.37,put,1900,0.125,0.15,0.1,778,24694
20140826,20140829,3,2000.02,2003.37,put,1900,0.125,0.15,0.1,778,24694
20140826,20140829,3,2000.02,2003.37,put,1915,0.125,0.15,0.1,721,8358
20140826,20140829,3,2000.02,2003.37,put,1915,0.125,0.15,0.1,721,8358
20140826,20140829,3,2000.02,2003.37,put,1920,0.175,0.2,0.15,197,5282
20140826,20140829,3,2000.02,2003.37,put,1920,0.175,0.2,0.15,197,5282
20140826,20140829,3,2000.02,2003.37,call,1925,75.55,76.6,74.5,10,5436
20140826,20140829,3,2000.02,2003.37,put,1925,0.175,0.2,0.15,437,11590
20140826,20140829,3,2000.02,2003.37,call,1925,75.55,76.6,74.5,10,5436
20140826,20140829,3,2000.02,2003.37,put,1925,0.175,0.2,0.15,437,11590
20140826,20140829,3,2000.02,2003.37,put,1930,0.225,0.3,0.15,1175,13439
20140826,20140829,3,2000.02,2003.37,put,1930,0.225,0.3,0.15,1175,13439
20140826,20140829,3,2000.02,2003.37,put,1935,0.2,0.25,0.15,639,7811
20140826,20140829,3,2000.02,2003.37,put,1935,0.2,0.25,0.15,639,7811
20140826,20140829,3,2000.02,2003.37,put,1940,0.2,0.25,0.15,1188,7115
20140826,20140829,3,2000.02,2003.37,put,1940,0.2,0.25,0.15,1188,7115
20140826,20140829,3,2000.02,2003.37,put,1945,0.25,0.3,0.2,1645,7280
20140826,20140829,3,2000.02,2003.37,put,1945,0.25,0.3,0.2,1645,7280
20140826,20140829,3,2000.02,2003.37,call,1950,50.7,51.7,49.7,174,12811
20140826,20140829,3,2000.02,2003.37,put,1950,0.325,0.35,0.3,2324,33829
20140826,20140829,3,2000.02,2003.37,call,1950,50.7,51.7,49.7,174,12811
20140826,20140829,3,2000.02,2003.37,put,1950,0.325,0.35,0.3,2324,33829
20140826,20140829,3,2000.02,2003.37,put,1955,0.375,0.45,0.3,752,5563
20140826,20140829,3,2000.02,2003.37,put,1955,0.375,0.45,0.3,752,5563
20140826,20140829,3,2000.02,2003.37,call,1960,40.75,41.7,39.8,7,7135
20140826,20140829,3,2000.02,2003.37,put,1960,0.325,0.5,0.15,1755,8035
20140826,20140829,3,2000.02,2003.37,call,1960,40.75,41.7,39.8,7,7135
20140826,20140829,3,2000.02,2003.37,put,1960,0.325,0.5,0.15,1755,8035
20140826,20140829,3,2000.02,2003.37,call,1970,31,31.9,30.1,43,6783
20140826,20140829,3,2000.02,2003.37,put,1970,0.675,0.75,0.6,1471,8219
20140826,20140829,3,2000.02,2003.37,call,1970,31,31.9,30.1,43,6783
20140826,20140829,3,2000.02,2003.37,put,1970,0.675,0.75,0.6,1471,8219
20140826,20140829,3,2000.02,2003.37,call,1975,26.25,27.1,25.4,351,11425
20140826,20140829,3,2000.02,2003.37,put,1975,0.85,0.95,0.75,3054,7087
20140826,20140829,3,2000.02,2003.37,call,1975,26.25,27.1,25.4,351,11425
20140826,20140829,3,2000.02,2003.37,put,1975,0.85,0.95,0.75,3054,7087
20140826,20140829,3,2000.02,2003.37,call,1980,21.55,22.3,20.8,747,14517
20140826,20140829,3,2000.02,2003.37,put,1980,1.175,1.3,1.05,2451,5890
20140826,20140829,3,2000.02,2003.37,call,1980,21.55,22.3,20.8,747,14517
20140826,20140829,3,2000.02,2003.37,put,1980,1.175,1.3,1.05,2451,5890
20140826,20140829,3,2000.02,2003.37,call,1985,17.05,17.7,16.4,235,7953
20140826,20140829,3,2000.02,2003.37,put,1985,1.65,1.75,1.55,2791,6212
20140826,20140829,3,2000.02,2003.37,call,1985,17.05,17.7,16.4,235,7953
20140826,20140829,3,2000.02,2003.37,put,1985,1.65,1.75,1.55,2791,6212
20140826,20140829,3,2000.02,2003.37,call,1995,9.05,9.4,8.7,639,6302
20140826,20140829,3,2000.02,2003.37,call,1995,9.05,9.4,8.7,639,6302
20140826,20140829,3,2000.02,2003.37,call,2000,5.75,5.9,5.6,11083,22321
20140826,20140829,3,2000.02,2003.37,call,2000,5.75,5.9,5.6,11083,22321
20140826,20140829,3,2000.02,2003.37,call,2005,3.5,3.6,3.4,4034,14661
20140826,20140829,3,2000.02,2003.37,call,2005,3.5,3.6,3.4,4034,14661
20140826,20140829,3,2000.02,2003.37,call,2010,1.775,1.85,1.7,3359,5877
20140826,20140829,3,2000.02,2003.37,call,2010,1.775,1.85,1.7,3359,5877
20140826,20140829,3,2000.02,2003.37,call,2015,0.95,1,0.9,6795,14881
20140826,20140829,3,2000.02,2003.37,call,2015,0.95,1,0.9,6795,14881
20140826,20140829,3,2000.02,2003.37,call,2020,0.475,0.5,0.45,7767,9533
20140826,20140829,3,2000.02,2003.37,call,2020,0.475,0.5,0.45,7767,9533
20140826,20140829,3,2000.02,2003.37,call,2025,0.3,0.35,0.25,2067,6762
20140826,20140829,3,2000.02,2003.37,call,2025,0.3,0.35,0.25,2067,6762
20140826,20140829,3,2000.02,2003.37,call,2030,0.2,0.25,0.15,2500,5779
20140826,20140829,3,2000.02,2003.37,call,2030,0.2,0.25,0.15,2500,5779
20140826,20140829,3,2000.02,2003.37,call,2050,0.075,0.1,0.05,3520,6157
20140826,20140829,3,2000.02,2003.37,call,2050,0.075,0.1,0.05,3520,6157
20140826,20140829,3,2000.02,2003.37,call,2070,0.075,0.1,0.05,215,5876
20140826,20140829,3,2000.02,2003.37,call,2070,0.075,0.1,0.05,215,5876
20140826,20140829,3,2000.02,2003.37,call,2075,0.075,0.1,0.05,764,8934
20140826,20140829,3,2000.02,2003.37,call,2075,0.075,0.1,0.05,764,8934
20140826,20140829,3,2000.02,2003.37,call,2100,0.025,0.05,0,342,10843
20140826,20140829,3,2000.02,2003.37,call,2100,0.025,0.05,0,342,10843
20140827,20140829,2,2000.12,2003.37,put,1885,0.075,0.1,0.05,0,6266
20140827,20140829,2,2000.12,2003.37,put,1885,0.075,0.1,0.05,0,6266
20140827,20140829,2,2000.12,2003.37,put,1900,0.075,0.1,0.05,382,24864
20140827,20140829,2,2000.12,2003.37,put,1900,0.075,0.1,0.05,382,24864
20140827,20140829,2,2000.12,2003.37,put,1915,0.1,0.15,0.05,405,8277
20140827,20140829,2,2000.12,2003.37,put,1915,0.1,0.15,0.05,405,8277
20140827,20140829,2,2000.12,2003.37,put,1920,0.1,0.15,0.05,757,5350
20140827,20140829,2,2000.12,2003.37,put,1920,0.1,0.15,0.05,757,5350
20140827,20140829,2,2000.12,2003.37,call,1925,74.05,75.5,72.6,0,5426
20140827,20140829,2,2000.12,2003.37,put,1925,0.1,0.15,0.05,998,11813
20140827,20140829,2,2000.12,2003.37,call,1925,74.05,75.5,72.6,0,5426
20140827,20140829,2,2000.12,2003.37,put,1925,0.1,0.15,0.05,998,11813
20140827,20140829,2,2000.12,2003.37,put,1930,0.125,0.15,0.1,373,13629
20140827,20140829,2,2000.12,2003.37,put,1930,0.125,0.15,0.1,373,13629
20140827,20140829,2,2000.12,2003.37,put,1935,0.15,0.2,0.1,447,7865
20140827,20140829,2,2000.12,2003.37,put,1935,0.15,0.2,0.1,447,7865
20140827,20140829,2,2000.12,2003.37,put,1940,0.15,0.2,0.1,1190,7078
20140827,20140829,2,2000.12,2003.37,put,1940,0.15,0.2,0.1,1190,7078
20140827,20140829,2,2000.12,2003.37,put,1945,0.15,0.2,0.1,389,7324
20140827,20140829,2,2000.12,2003.37,put,1945,0.15,0.2,0.1,389,7324
20140827,20140829,2,2000.12,2003.37,call,1950,49.1,50.6,47.6,148,12643
20140827,20140829,2,2000.12,2003.37,put,1950,0.175,0.2,0.15,2418,34240
20140827,20140829,2,2000.12,2003.37,call,1950,49.1,50.6,47.6,148,12643
20140827,20140829,2,2000.12,2003.37,put,1950,0.175,0.2,0.15,2418,34240
20140827,20140829,2,2000.12,2003.37,put,1955,0.2,0.25,0.15,514,5796
20140827,20140829,2,2000.12,2003.37,put,1955,0.2,0.25,0.15,514,5796
20140827,20140829,2,2000.12,2003.37,call,1960,39.15,40.6,37.7,43,7131
20140827,20140829,2,2000.12,2003.37,put,1960,0.225,0.25,0.2,1268,8580
20140827,20140829,2,2000.12,2003.37,call,1960,39.15,40.6,37.7,43,7131
20140827,20140829,2,2000.12,2003.37,put,1960,0.225,0.25,0.2,1268,8580
20140827,20140829,2,2000.12,2003.37,call,1970,29.25,30.7,27.8,56,6767
20140827,20140829,2,2000.12,2003.37,put,1970,0.35,0.4,0.3,1017,8383
20140827,20140829,2,2000.12,2003.37,call,1970,29.25,30.7,27.8,56,6767
20140827,20140829,2,2000.12,2003.37,put,1970,0.35,0.4,0.3,1017,8383
20140827,20140829,2,2000.12,2003.37,call,1975,24.4,25.9,22.9,3220,11982
20140827,20140829,2,2000.12,2003.37,put,1975,0.45,0.5,0.4,2188,7456
20140827,20140829,2,2000.12,2003.37,call,1975,24.4,25.9,22.9,3220,11982
20140827,20140829,2,2000.12,2003.37,put,1975,0.45,0.5,0.4,2188,7456
20140827,20140829,2,2000.12,2003.37,call,1980,19.6,21.1,18.1,2208,14520
20140827,20140829,2,2000.12,2003.37,put,1980,0.675,0.75,0.6,1297,7452
20140827,20140829,2,2000.12,2003.37,call,1980,19.6,21.1,18.1,2208,14520
20140827,20140829,2,2000.12,2003.37,put,1980,0.675,0.75,0.6,1297,7452
20140827,20140829,2,2000.12,2003.37,call,1985,14.95,16,13.9,562,7971
20140827,20140829,2,2000.12,2003.37,put,1985,1.025,1.1,0.95,3628,6280
20140827,20140829,2,2000.12,2003.37,call,1985,14.95,16,13.9,562,7971
20140827,20140829,2,2000.12,2003.37,put,1985,1.025,1.1,0.95,3628,6280
20140827,20140829,2,2000.12,2003.37,call,1995,6.65,7,6.3,663,6551
20140827,20140829,2,2000.12,2003.37,call,1995,6.65,7,6.3,663,6551
20140827,20140829,2,2000.12,2003.37,call,2000,3.7,3.8,3.6,6016,16977
20140827,20140829,2,2000.12,2003.37,put,2000,4.75,5,4.5,3603,6977
20140827,20140829,2,2000.12,2003.37,call,2000,3.7,3.8,3.6,6016,16977
20140827,20140829,2,2000.12,2003.37,put,2000,4.75,5,4.5,3603,6977
20140827,20140829,2,2000.12,2003.37,call,2005,1.675,1.75,1.6,2110,14648
20140827,20140829,2,2000.12,2003.37,call,2005,1.675,1.75,1.6,2110,14648
20140827,20140829,2,2000.12,2003.37,call,2010,0.65,0.7,0.6,3317,6251
20140827,20140829,2,2000.12,2003.37,call,2010,0.65,0.7,0.6,3317,6251
20140827,20140829,2,2000.12,2003.37,call,2015,0.325,0.35,0.3,5368,13243
20140827,20140829,2,2000.12,2003.37,call,2015,0.325,0.35,0.3,5368,13243
20140827,20140829,2,2000.12,2003.37,call,2020,0.2,0.25,0.15,5194,11660
20140827,20140829,2,2000.12,2003.37,call,2020,0.2,0.25,0.15,5194,11660
20140827,20140829,2,2000.12,2003.37,call,2025,0.125,0.15,0.1,1784,7520
20140827,20140829,2,2000.12,2003.37,call,2025,0.125,0.15,0.1,1784,7520
20140827,20140829,2,2000.12,2003.37,call,2030,0.1,0.15,0.05,735,6815
20140827,20140829,2,2000.12,2003.37,call,2030,0.1,0.15,0.05,735,6815
20140827,20140829,2,2000.12,2003.37,call,2050,0.075,0.1,0.05,374,6933
20140827,20140829,2,2000.12,2003.37,call,2050,0.075,0.1,0.05,374,6933
20140827,20140829,2,2000.12,2003.37,call,2070,0.025,0.05,0,45,5772
20140827,20140829,2,2000.12,2003.37,call,2070,0.025,0.05,0,45,5772
20140827,20140829,2,2000.12,2003.37,call,2075,0.025,0.05,0,1,9614
20140827,20140829,2,2000.12,2003.37,call,2075,0.025,0.05,0,1,9614
20140827,20140829,2,2000.12,2003.37,call,2100,0.025,0.05,0,0,11083
20140827,20140829,2,2000.12,2003.37,call,2100,0.025,0.05,0,0,11083
20140818,20140905,18,1970.64,2007.71,put,1880,2.9,3,2.8,3574,9159
20140818,20140905,18,1970.64,2007.71,put,1880,2.9,3,2.8,3574,9159
20140818,20140905,18,1970.64,2007.71,call,1950,29.05,29.9,28.2,1015,5496
20140818,20140905,18,1970.64,2007.71,call,1950,29.05,29.9,28.2,1015,5496
20140818,20140905,18,1970.64,2007.71,call,2000,2.975,3.1,2.85,631,9768
20140818,20140905,18,1970.64,2007.71,call,2000,2.975,3.1,2.85,631,9768
20140818,20140905,18,1970.64,2007.71,call,2040,0.25,0.3,0.2,94,7841
20140818,20140905,18,1970.64,2007.71,call,2040,0.25,0.3,0.2,94,7841
20140819,20140905,17,1981.6,2007.71,put,1880,1.975,2.05,1.9,110,12348
20140819,20140905,17,1981.6,2007.71,put,1880,1.975,2.05,1.9,110,12348
20140819,20140905,17,1981.6,2007.71,call,1950,36,36.5,35.5,840,7353
20140819,20140905,17,1981.6,2007.71,call,1950,36,36.5,35.5,840,7353
20140819,20140905,17,1981.6,2007.71,call,2000,5.15,5.3,5,600,10099
20140819,20140905,17,1981.6,2007.71,call,2000,5.15,5.3,5,600,10099
20140819,20140905,17,1981.6,2007.71,call,2040,0.525,0.6,0.45,141,7868
20140819,20140905,17,1981.6,2007.71,call,2040,0.525,0.6,0.45,141,7868
20140820,20140905,16,1986.51,2007.71,put,1880,1.475,1.6,1.35,7399,12404
20140820,20140905,16,1986.51,2007.71,put,1880,1.475,1.6,1.35,7399,12404
20140820,20140905,16,1986.51,2007.71,put,1890,1.7,1.85,1.55,11,7271
20140820,20140905,16,1986.51,2007.71,put,1890,1.7,1.85,1.55,11,7271
20140820,20140905,16,1986.51,2007.71,call,1950,40.45,41.1,39.8,1210,7849
20140820,20140905,16,1986.51,2007.71,put,1950,5.85,6,5.7,1849,5164
20140820,20140905,16,1986.51,2007.71,call,1950,40.45,41.1,39.8,1210,7849
20140820,20140905,16,1986.51,2007.71,put,1950,5.85,6,5.7,1849,5164
20140820,20140905,16,1986.51,2007.71,call,2000,6.95,7.1,6.8,9121,10017
20140820,20140905,16,1986.51,2007.71,call,2000,6.95,7.1,6.8,9121,10017
20140820,20140905,16,1986.51,2007.71,call,2040,0.625,0.75,0.5,7524,7874
20140820,20140905,16,1986.51,2007.71,call,2040,0.625,0.75,0.5,7524,7874
20140821,20140905,15,1992.37,2007.71,put,1880,1.25,1.35,1.15,2168,6754
20140821,20140905,15,1992.37,2007.71,put,1880,1.25,1.35,1.15,2168,6754
20140821,20140905,15,1992.37,2007.71,put,1890,1.425,1.55,1.3,109,7272
20140821,20140905,15,1992.37,2007.71,put,1890,1.425,1.55,1.3,109,7272
20140821,20140905,15,1992.37,2007.71,call,1950,45.4,46.1,44.7,11,8521
20140821,20140905,15,1992.37,2007.71,put,1950,4.5,4.7,4.3,3892,6140
20140821,20140905,15,1992.37,2007.71,call,1950,45.4,46.1,44.7,11,8521
20140821,20140905,15,1992.37,2007.71,put,1950,4.5,4.7,4.3,3892,6140
20140821,20140905,15,1992.37,2007.71,call,1980,21.2,21.6,20.8,53,7338
20140821,20140905,15,1992.37,2007.71,call,1980,21.2,21.6,20.8,53,7338
20140821,20140905,15,1992.37,2007.71,call,1990,14.65,14.9,14.4,967,5573
20140821,20140905,15,1992.37,2007.71,call,1990,14.65,15,14.3,967,5573
20140821,20140905,15,1992.37,2007.71,call,2000,9.3,9.5,9.1,736,5781
20140821,20140905,15,1992.37,2007.71,call,2000,9.25,9.5,9,736,5781
20140822,20140905,14,1988.4,2007.71,put,1875,0.925,1.05,0.8,299,7036
20140822,20140905,14,1988.4,2007.71,put,1875,0.925,1.05,0.8,299,7036
20140822,20140905,14,1988.4,2007.71,put,1880,1.025,1.15,0.9,66,6541
20140822,20140905,14,1988.4,2007.71,put,1880,1.025,1.15,0.9,66,6541
20140822,20140905,14,1988.4,2007.71,put,1890,1.15,1.3,1,163,7268
20140822,20140905,14,1988.4,2007.71,put,1890,1.15,1.3,1,163,7268
20140822,20140905,14,1988.4,2007.71,put,1900,1.35,1.5,1.2,285,5415
20140822,20140905,14,1988.4,2007.71,put,1900,1.35,1.5,1.2,285,5415
20140822,20140905,14,1988.4,2007.71,put,1940,3.1,3.3,2.9,1911,5292
20140822,20140905,14,1988.4,2007.71,put,1940,3.1,3.3,2.9,1911,5292
20140822,20140905,14,1988.4,2007.71,call,1950,43.2,43.9,42.5,113,8520
20140822,20140905,14,1988.4,2007.71,put,1950,4.05,4.3,3.8,966,8649
20140822,20140905,14,1988.4,2007.71,call,1950,43.2,43.9,42.5,113,8520
20140822,20140905,14,1988.4,2007.71,put,1950,4.05,4.3,3.8,966,8649
20140822,20140905,14,1988.4,2007.71,call,1980,19.05,19.5,18.6,98,7327
20140822,20140905,14,1988.4,2007.71,call,1980,19.05,19.5,18.6,98,7327
20140822,20140905,14,1988.4,2007.71,call,1990,12.55,12.9,12.2,2216,5537
20140822,20140905,14,1988.4,2007.71,call,1990,12.55,12.9,12.2,2216,5537
20140822,20140905,14,1988.4,2007.71,call,2000,7.4,7.7,7.1,2191,5134
20140822,20140905,14,1988.4,2007.71,call,2000,7.4,7.7,7.1,2191,5134
20140822,20140905,14,1988.4,2007.71,call,2010,3.75,4,3.5,711,5375
20140822,20140905,14,1988.4,2007.71,call,2010,3.75,4,3.5,711,5375
20140825,20140905,11,1997.92,2007.71,put,1880,0.65,0.7,0.6,71,5794
20140825,20140905,11,1997.92,2007.71,put,1880,0.65,0.7,0.6,71,5794
20140825,20140905,11,1997.92,2007.71,put,1890,0.75,0.85,0.65,282,7293
20140825,20140905,11,1997.92,2007.71,put,1890,0.75,0.85,0.65,282,7293
20140825,20140905,11,1997.92,2007.71,put,1900,0.825,0.9,0.75,552,5460
20140825,20140905,11,1997.92,2007.71,put,1900,0.825,0.9,0.75,552,5460
20140825,20140905,11,1997.92,2007.71,put,1940,1.9,2.05,1.75,629,6499
20140825,20140905,11,1997.92,2007.71,put,1940,1.9,2.05,1.75,629,6499
20140825,20140905,11,1997.92,2007.71,call,1950,48.5,49.5,47.5,249,8432
20140825,20140905,11,1997.92,2007.71,put,1950,2.475,2.65,2.3,1987,9091
20140825,20140905,11,1997.92,2007.71,call,1950,48.5,49.5,47.5,249,8432
20140825,20140905,11,1997.92,2007.71,put,1950,2.475,2.65,2.3,1987,9091
20140825,20140905,11,1997.92,2007.71,call,1975,26.7,27.3,26.1,1103,5039
20140825,20140905,11,1997.92,2007.71,call,1975,26.7,27.3,26.1,1103,5039
20140825,20140905,11,1997.92,2007.71,call,1980,22.8,23.3,22.3,433,7317
20140825,20140905,11,1997.92,2007.71,call,1980,22.8,23.3,22.3,433,7317
20140825,20140905,11,1997.92,2007.71,call,1990,15.6,16,15.2,103,6462
20140825,20140905,11,1997.92,2007.71,call,1990,15.6,16,15.2,103,6462
20140825,20140905,11,1997.92,2007.71,call,2000,9.55,9.9,9.2,9474,5226
20140825,20140905,11,1997.92,2007.71,call,2000,9.55,9.9,9.2,9474,5226
20140825,20140905,11,1997.92,2007.71,call,2010,5.15,5.4,4.9,592,5644
20140825,20140905,11,1997.92,2007.71,call,2010,5.15,5.4,4.9,592,5644
20140826,20140905,10,2000.02,2007.71,put,1890,0.55,0.65,0.45,203,7480
20140826,20140905,10,2000.02,2007.71,put,1890,0.55,0.65,0.45,203,7480
20140826,20140905,10,2000.02,2007.71,put,1900,0.55,0.75,0.35,752,5515
20140826,20140905,10,2000.02,2007.71,put,1900,0.55,0.75,0.35,752,5515
20140826,20140905,10,2000.02,2007.71,put,1925,0.975,1.1,0.85,418,5342
20140826,20140905,10,2000.02,2007.71,put,1925,0.975,1.1,0.85,418,5342
20140826,20140905,10,2000.02,2007.71,put,1940,1.325,1.45,1.2,1270,6621
20140826,20140905,10,2000.02,2007.71,put,1940,1.325,1.45,1.2,1270,6621
20140826,20140905,10,2000.02,2007.71,call,1950,51.45,52.5,50.4,0,8432
20140826,20140905,10,2000.02,2007.71,put,1950,1.8,1.85,1.75,4483,9356
20140826,20140905,10,2000.02,2007.71,call,1950,51.45,52.5,50.4,0,8432
20140826,20140905,10,2000.02,2007.71,put,1950,1.8,1.85,1.75,4483,9356
20140826,20140905,10,2000.02,2007.71,call,1975,28.75,29.6,27.9,108,5852
20140826,20140905,10,2000.02,2007.71,call,1975,28.75,29.6,27.9,108,5852
20140826,20140905,10,2000.02,2007.71,call,1980,24.55,25.4,23.7,245,7569
20140826,20140905,10,2000.02,2007.71,call,1980,24.55,25.4,23.7,245,7569
20140826,20140905,10,2000.02,2007.71,call,1990,17.15,17.6,16.7,93,6456
20140826,20140905,10,2000.02,2007.71,call,1990,17.15,17.6,16.7,93,6456
20140826,20140905,10,2000.02,2007.71,call,2000,10.7,11,10.4,1979,11874
20140826,20140905,10,2000.02,2007.71,call,2000,10.7,11,10.4,1979,11874
20140826,20140905,10,2000.02,2007.71,call,2010,5.8,6,5.6,2281,5597
20140826,20140905,10,2000.02,2007.71,call,2010,5.8,6,5.6,2281,5597
20140827,20140905,9,2000.12,2007.71,put,1890,0.525,0.6,0.45,165,7580
20140827,20140905,9,2000.12,2007.71,put,1890,0.525,0.6,0.45,165,7580
20140827,20140905,9,2000.12,2007.71,put,1900,0.575,0.65,0.5,349,5617
20140827,20140905,9,2000.12,2007.71,put,1900,0.575,0.65,0.5,349,5617
20140827,20140905,9,2000.12,2007.71,put,1925,0.825,0.9,0.75,288,5281
20140827,20140905,9,2000.12,2007.71,put,1925,0.825,0.9,0.75,288,5281
20140827,20140905,9,2000.12,2007.71,put,1940,1.125,1.2,1.05,6457,6511
20140827,20140905,9,2000.12,2007.71,put,1940,1.125,1.2,1.05,6457,6511
20140827,20140905,9,2000.12,2007.71,call,1950,49.95,51.4,48.5,33,8432
20140827,20140905,9,2000.12,2007.71,put,1950,1.525,1.6,1.45,997,8851
20140827,20140905,9,2000.12,2007.71,call,1950,49.95,51.4,48.5,33,8432
20140827,20140905,9,2000.12,2007.71,put,1950,1.525,1.6,1.45,997,8851
20140827,20140905,9,2000.12,2007.71,call,1975,27.1,28.2,26,107,5747
20140827,20140905,9,2000.12,2007.71,call,1975,27.1,28.2,26,107,5747
20140827,20140905,9,2000.12,2007.71,call,1980,22.9,23.9,21.9,20,7788
20140827,20140905,9,2000.12,2007.71,call,1980,22.9,23.9,21.9,20,7788
20140827,20140905,9,2000.12,2007.71,call,1990,15.35,15.7,15,1397,6424
20140827,20140905,9,2000.12,2007.71,call,1990,15.35,15.7,15,1397,6424
20140827,20140905,9,2000.12,2007.71,call,2000,9.1,9.4,8.8,6425,11683
20140827,20140905,9,2000.12,2007.71,call,2000,9.1,9.4,8.8,6425,11683
20140827,20140905,9,2000.12,2007.71,call,2010,4.35,4.4,4.3,1080,5460
20140827,20140905,9,2000.12,2007.71,call,2010,4.35,4.4,4.3,1080,5460
20140827,20140905,9,2000.12,2007.71,call,2040,0.4,0.45,0.35,532,5089
20140827,20140905,9,2000.12,2007.71,call,2040,0.4,0.45,0.35,532,5089
20140828,20140905,8,1996.74,2007.71,put,1880,0.475,0.5,0.45,118,5789
20140828,20140905,8,1996.74,2007.71,put,1880,0.475,0.5,0.45,118,5789
20140828,20140905,8,1996.74,2007.71,put,1890,0.525,0.6,0.45,202,7705
20140828,20140905,8,1996.74,2007.71,put,1890,0.525,0.6,0.45,202,7705
20140828,20140905,8,1996.74,2007.71,put,1900,0.575,0.65,0.5,960,5666
20140828,20140905,8,1996.74,2007.71,put,1900,0.575,0.65,0.5,960,5666
20140828,20140905,8,1996.74,2007.71,put,1910,0.675,0.75,0.6,128,5309
20140828,20140905,8,1996.74,2007.71,put,1910,0.675,0.75,0.6,128,5309
20140828,20140905,8,1996.74,2007.71,put,1920,0.75,0.85,0.65,203,5145
20140828,20140905,8,1996.74,2007.71,put,1920,0.75,0.85,0.65,203,5145
20140828,20140905,8,1996.74,2007.71,put,1925,0.825,0.9,0.75,1517,5411
20140828,20140905,8,1996.74,2007.71,put,1925,0.825,0.9,0.75,1517,5411
20140828,20140905,8,1996.74,2007.71,put,1940,1.1,1.2,1,1677,10106
20140828,20140905,8,1996.74,2007.71,put,1940,1.1,1.2,1,1677,10106
20140828,20140905,8,1996.74,2007.71,call,1950,49.55,50.4,48.7,7,8432
20140828,20140905,8,1996.74,2007.71,put,1950,1.45,1.55,1.35,2722,9207
20140828,20140905,8,1996.74,2007.71,call,1950,49.55,50.4,48.7,7,8432
20140828,20140905,8,1996.74,2007.71,put,1950,1.45,1.55,1.35,2722,9207
20140828,20140905,8,1996.74,2007.71,call,1975,26.65,27.2,26.1,296,5775
20140828,20140905,8,1996.74,2007.71,call,1975,26.65,27.2,26.1,296,5775
20140828,20140905,8,1996.74,2007.71,call,1980,22.5,23,22,271,7780
20140828,20140905,8,1996.74,2007.71,call,1980,22.5,23,22,271,7780
20140828,20140905,8,1996.74,2007.71,call,1990,14.8,15.1,14.5,235,7231
20140828,20140905,8,1996.74,2007.71,call,1990,14.8,15.1,14.5,235,7231
20140828,20140905,8,1996.74,2007.71,call,2000,8.45,8.6,8.3,4392,15901
20140828,20140905,8,1996.74,2007.71,call,2000,8.45,8.6,8.3,4392,15901
20140828,20140905,8,1996.74,2007.71,call,2010,3.85,3.9,3.8,2872,5283
20140828,20140905,8,1996.74,2007.71,call,2010,3.85,3.9,3.8,2872,5283
20140828,20140905,8,1996.74,2007.71,call,2020,1.5,1.6,1.4,1635,5062
20140828,20140905,8,1996.74,2007.71,call,2020,1.5,1.6,1.4,1635,5062
20140828,20140905,8,1996.74,2007.71,call,2025,0.925,1,0.85,4300,5024
20140828,20140905,8,1996.74,2007.71,call,2025,0.925,1,0.85,4300,5024
20140828,20140905,8,1996.74,2007.71,call,2040,0.25,0.3,0.2,512,5370
20140828,20140905,8,1996.74,2007.71,call,2040,0.25,0.3,0.2,512,5370
20140829,20140905,7,2003.37,2007.71,put,1890,0.375,0.4,0.35,597,7796
20140829,20140905,7,2003.37,2007.71,put,1890,0.375,0.4,0.35,597,7796
20140829,20140905,7,2003.37,2007.71,put,1900,0.35,0.4,0.3,3615,5859
20140829,20140905,7,2003.37,2007.71,put,1900,0.35,0.4,0.3,3615,5859
20140829,20140905,7,2003.37,2007.71,put,1910,0.425,0.45,0.4,8014,5378
20140829,20140905,7,2003.37,2007.71,put,1910,0.425,0.45,0.4,8014,5378
20140829,20140905,7,2003.37,2007.71,put,1920,0.525,0.6,0.45,3904,5274
20140829,20140905,7,2003.37,2007.71,put,1920,0.525,0.6,0.45,3904,5274
20140829,20140905,7,2003.37,2007.71,put,1925,0.55,0.65,0.45,4954,6237
20140829,20140905,7,2003.37,2007.71,put,1925,0.55,0.65,0.45,4954,6237
20140829,20140905,7,2003.37,2007.71,put,1940,0.75,0.85,0.65,4547,10762
20140829,20140905,7,2003.37,2007.71,put,1940,0.75,0.85,0.65,4547,10762
20140829,20140905,7,2003.37,2007.71,call,1950,52.2,53.6,50.8,16,8432
20140829,20140905,7,2003.37,2007.71,put,1950,0.925,1,0.85,9048,10283
20140829,20140905,7,2003.37,2007.71,call,1950,52.2,53.6,50.8,16,8432
20140829,20140905,7,2003.37,2007.71,put,1950,0.925,1,0.85,9048,10283
20140829,20140905,7,2003.37,2007.71,call,1975,28.85,29.8,27.9,186,5931
20140829,20140905,7,2003.37,2007.71,call,1975,28.85,29.8,27.9,186,5931
20140829,20140905,7,2003.37,2007.71,call,1980,24.45,25.4,23.5,368,8027
20140829,20140905,7,2003.37,2007.71,call,1980,24.45,25.4,23.5,368,8027
20140829,20140905,7,2003.37,2007.71,call,1990,16.2,17,15.4,230,7132
20140829,20140905,7,2003.37,2007.71,call,1990,16.2,17,15.4,230,7132
20140829,20140905,7,2003.37,2007.71,call,1995,12.65,13.2,12.1,883,6393
20140829,20140905,7,2003.37,2007.71,call,1995,12.65,13.2,12.1,883,6393
20140829,20140905,7,2003.37,2007.71,call,2000,9.15,9.4,8.9,6292,17269
20140829,20140905,7,2003.37,2007.71,call,2000,9.15,9.4,8.9,6292,17269
20140829,20140905,7,2003.37,2007.71,call,2010,4.2,4.4,4,4022,5603
20140829,20140905,7,2003.37,2007.71,call,2010,4.2,4.4,4,4022,5603
20140829,20140905,7,2003.37,2007.71,call,2025,0.775,0.85,0.7,3143,6056
20140829,20140905,7,2003.37,2007.71,call,2025,0.775,0.85,0.7,3143,6056
20140829,20140905,7,2003.37,2007.71,call,2040,0.225,0.25,0.2,2263,5612
20140829,20140905,7,2003.37,2007.71,call,2040,0.225,0.25,0.2,2263,5612
20140829,20140905,7,2003.37,2007.71,call,2100,0.075,0.1,0.05,6433,10150
20140829,20140905,7,2003.37,2007.71,call,2100,0.075,0.1,0.05,6433,10150
20140902,20140905,3,2002.28,2007.71,put,1885,0.175,0.2,0.15,442,5684
20140902,20140905,3,2002.28,2007.71,put,1885,0.175,0.2,0.15,442,5684
20140902,20140905,3,2002.28,2007.71,put,1890,0.175,0.2,0.15,1307,7985
20140902,20140905,3,2002.28,2007.71,put,1890,0.175,0.2,0.15,1307,7985
20140902,20140905,3,2002.28,2007.71,put,1900,0.15,0.2,0.1,1423,7358
20140902,20140905,3,2002.28,2007.71,put,1900,0.15,0.2,0.1,1423,7358
20140902,20140905,3,2002.28,2007.71,put,1910,0.2,0.25,0.15,683,12507
20140902,20140905,3,2002.28,2007.71,put,1910,0.2,0.25,0.15,683,12507
20140902,20140905,3,2002.28,2007.71,put,1915,0.175,0.2,0.15,618,5757
20140902,20140905,3,2002.28,2007.71,put,1915,0.175,0.2,0.15,618,5757
20140902,20140905,3,2002.28,2007.71,put,1920,0.225,0.3,0.15,336,7058
20140902,20140905,3,2002.28,2007.71,put,1920,0.225,0.3,0.15,336,7058
20140902,20140905,3,2002.28,2007.71,put,1925,0.225,0.25,0.2,1552,9967
20140902,20140905,3,2002.28,2007.71,put,1925,0.225,0.25,0.2,1552,9967
20140902,20140905,3,2002.28,2007.71,put,1940,0.325,0.4,0.25,1745,13090
20140902,20140905,3,2002.28,2007.71,put,1940,0.325,0.4,0.25,1745,13090
20140902,20140905,3,2002.28,2007.71,put,1945,0.375,0.45,0.3,3012,7804
20140902,20140905,3,2002.28,2007.71,put,1945,0.375,0.45,0.3,3012,7804
20140902,20140905,3,2002.28,2007.71,call,1950,51.6,53.8,49.4,42,8432
20140902,20140905,3,2002.28,2007.71,put,1950,0.375,0.45,0.3,10912,14597
20140902,20140905,3,2002.28,2007.71,call,1950,51.6,53.8,49.4,42,8432
20140902,20140905,3,2002.28,2007.71,put,1950,0.375,0.45,0.3,10912,14597
20140902,20140905,3,2002.28,2007.71,put,1960,0.55,0.6,0.5,10153,6314
20140902,20140905,3,2002.28,2007.71,put,1960,0.55,0.6,0.5,10153,6314
20140902,20140905,3,2002.28,2007.71,put,1965,0.75,0.85,0.65,5494,6731
20140902,20140905,3,2002.28,2007.71,put,1965,0.75,0.85,0.65,5494,6731
20140902,20140905,3,2002.28,2007.71,put,1970,0.95,1.05,0.85,1874,8612
20140902,20140905,3,2002.28,2007.71,put,1970,0.95,1.05,0.85,1874,8612
20140902,20140905,3,2002.28,2007.71,call,1975,27.35,28.1,26.6,134,5972
20140902,20140905,3,2002.28,2007.71,put,1975,1.25,1.35,1.15,2009,5737
20140902,20140905,3,2002.28,2007.71,call,1975,27.35,28.1,26.6,134,5972
20140902,20140905,3,2002.28,2007.71,put,1975,1.25,1.35,1.15,2009,5737
20140902,20140905,3,2002.28,2007.71,call,1980,22.8,23.5,22.1,181,8158
20140902,20140905,3,2002.28,2007.71,put,1980,1.675,1.75,1.6,2470,6121
20140902,20140905,3,2002.28,2007.71,call,1980,22.8,23.5,22.1,181,8158
20140902,20140905,3,2002.28,2007.71,put,1980,1.675,1.75,1.6,2470,6121
20140902,20140905,3,2002.28,2007.71,call,1990,14.4,14.8,14,1470,7174
20140902,20140905,3,2002.28,2007.71,call,1990,14.4,14.8,14,1470,7174
20140902,20140905,3,2002.28,2007.71,call,2000,7.45,7.7,7.2,5611,18209
20140902,20140905,3,2002.28,2007.71,put,2000,6.3,6.5,6.1,3655,6556
20140902,20140905,3,2002.28,2007.71,call,2000,7.45,7.7,7.2,5611,18209
20140902,20140905,3,2002.28,2007.71,put,2000,6.3,6.5,6.1,3655,6556
20140902,20140905,3,2002.28,2007.71,call,2005,4.7,4.9,4.5,4917,5123
20140902,20140905,3,2002.28,2007.71,call,2005,4.7,4.9,4.5,4917,5123
20140902,20140905,3,2002.28,2007.71,call,2010,2.675,2.75,2.6,3059,5480
20140902,20140905,3,2002.28,2007.71,call,2010,2.675,2.75,2.6,3059,5480
20140902,20140905,3,2002.28,2007.71,call,2020,0.7,0.8,0.6,3912,7958
20140902,20140905,3,2002.28,2007.71,call,2020,0.7,0.8,0.6,3912,7958
20140902,20140905,3,2002.28,2007.71,call,2025,0.375,0.45,0.3,8110,8137
20140902,20140905,3,2002.28,2007.71,call,2025,0.375,0.45,0.3,8110,8137
20140902,20140905,3,2002.28,2007.71,call,2030,0.225,0.3,0.15,5886,7893
20140902,20140905,3,2002.28,2007.71,call,2030,0.225,0.3,0.15,5886,7893
20140902,20140905,3,2002.28,2007.71,call,2035,0.15,0.2,0.1,3279,6473
20140902,20140905,3,2002.28,2007.71,call,2035,0.15,0.2,0.1,3279,6473
20140902,20140905,3,2002.28,2007.71,call,2040,0.1,0.15,0.05,1411,6095
20140902,20140905,3,2002.28,2007.71,call,2040,0.1,0.15,0.05,1411,6095
20140902,20140905,3,2002.28,2007.71,call,2100,0.025,0.05,0,527,15783
20140902,20140905,3,2002.28,2007.71,call,2100,0.025,0.05,0,527,15783
20140903,20140905,2,2000.72,2007.71,put,1885,0.1,0.15,0.05,60,5827
20140903,20140905,2,2000.72,2007.71,put,1885,0.1,0.15,0.05,60,5827
20140903,20140905,2,2000.72,2007.71,put,1890,0.1,0.15,0.05,29,8981
20140903,20140905,2,2000.72,2007.71,put,1890,0.1,0.15,0.05,29,8981
20140903,20140905,2,2000.72,2007.71,put,1900,0.125,0.15,0.1,325,7745
20140903,20140905,2,2000.72,2007.71,put,1900,0.125,0.15,0.1,325,7745
20140903,20140905,2,2000.72,2007.71,put,1910,0.125,0.15,0.1,637,12824
20140903,20140905,2,2000.72,2007.71,put,1910,0.125,0.15,0.1,637,12824
20140903,20140905,2,2000.72,2007.71,put,1915,0.175,0.25,0.1,1806,6093
20140903,20140905,2,2000.72,2007.71,put,1915,0.175,0.25,0.1,1806,6093
20140903,20140905,2,2000.72,2007.71,put,1920,0.15,0.2,0.1,556,8648
20140903,20140905,2,2000.72,2007.71,put,1920,0.15,0.2,0.1,556,8648
20140903,20140905,2,2000.72,2007.71,put,1925,0.175,0.2,0.15,437,11109
20140903,20140905,2,2000.72,2007.71,put,1925,0.175,0.2,0.15,437,11109
20140903,20140905,2,2000.72,2007.71,put,1930,0.225,0.3,0.15,1131,5007
20140903,20140905,2,2000.72,2007.71,put,1930,0.225,0.3,0.15,1131,5007
20140903,20140905,2,2000.72,2007.71,put,1940,0.25,0.3,0.2,484,13795
20140903,20140905,2,2000.72,2007.71,put,1940,0.25,0.3,0.2,484,13795
20140903,20140905,2,2000.72,2007.71,put,1945,0.25,0.3,0.2,673,8696
20140903,20140905,2,2000.72,2007.71,put,1945,0.25,0.3,0.2,673,8696
20140903,20140905,2,2000.72,2007.71,call,1950,50.35,51.9,48.8,14,8425
20140903,20140905,2,2000.72,2007.71,put,1950,0.275,0.3,0.25,4753,21406
20140903,20140905,2,2000.72,2007.71,call,1950,50.35,51.9,48.8,14,8425
20140903,20140905,2,2000.72,2007.71,put,1950,0.275,0.3,0.25,4753,21406
20140903,20140905,2,2000.72,2007.71,put,1955,0.375,0.45,0.3,1019,5957
20140903,20140905,2,2000.72,2007.71,put,1955,0.375,0.45,0.3,1019,5957
20140903,20140905,2,2000.72,2007.71,put,1960,0.45,0.55,0.35,2437,10468
20140903,20140905,2,2000.72,2007.71,put,1960,0.45,0.55,0.35,2437,10468
20140903,20140905,2,2000.72,2007.71,put,1965,0.625,0.65,0.6,4446,9551
20140903,20140905,2,2000.72,2007.71,put,1965,0.625,0.65,0.6,4446,9551
20140903,20140905,2,2000.72,2007.71,put,1970,0.875,1,0.75,3051,9095
20140903,20140905,2,2000.72,2007.71,put,1970,0.875,1,0.75,3051,9095
20140903,20140905,2,2000.72,2007.71,call,1975,26.2,26.9,25.5,1887,5973
20140903,20140905,2,2000.72,2007.71,put,1975,1.1,1.2,1,1962,6758
20140903,20140905,2,2000.72,2007.71,call,1975,26.2,26.9,25.5,1887,5973
20140903,20140905,2,2000.72,2007.71,put,1975,1.1,1.2,1,1962,6758
20140903,20140905,2,2000.72,2007.71,call,1980,21.65,22.3,21,6529,8093
20140903,20140905,2,2000.72,2007.71,put,1980,1.575,1.7,1.45,2824,7009
20140903,20140905,2,2000.72,2007.71,call,1980,21.65,22.3,21,6529,8093
20140903,20140905,2,2000.72,2007.71,put,1980,1.575,1.7,1.45,2824,7009
20140903,20140905,2,2000.72,2007.71,call,1990,13.25,13.6,12.9,335,7164
20140903,20140905,2,2000.72,2007.71,call,1990,13.25,13.6,12.9,335,7164
20140903,20140905,2,2000.72,2007.71,call,2000,6.55,6.8,6.3,5342,18829
20140903,20140905,2,2000.72,2007.71,put,2000,6.55,6.8,6.3,10972,8264
20140903,20140905,2,2000.72,2007.71,call,2000,6.55,6.8,6.3,5342,18829
20140903,20140905,2,2000.72,2007.71,put,2000,6.55,6.8,6.3,10972,8264
20140903,20140905,2,2000.72,2007.71,call,2005,4,4.2,3.8,3029,5501
20140903,20140905,2,2000.72,2007.71,call,2005,4,4.2,3.8,3029,5501
20140903,20140905,2,2000.72,2007.71,call,2015,1.1,1.2,1,1881,5316
20140903,20140905,2,2000.72,2007.71,call,2015,1.1,1.2,1,1881,5316
20140903,20140905,2,2000.72,2007.71,call,2020,0.575,0.6,0.55,5164,8301
20140903,20140905,2,2000.72,2007.71,call,2020,0.575,0.6,0.55,5164,8301
20140903,20140905,2,2000.72,2007.71,call,2025,0.275,0.35,0.2,10535,11342
20140903,20140905,2,2000.72,2007.71,call,2025,0.275,0.35,0.2,10535,11342
20140903,20140905,2,2000.72,2007.71,call,2030,0.2,0.25,0.15,6093,9192
20140903,20140905,2,2000.72,2007.71,call,2030,0.2,0.25,0.15,6093,9192
20140903,20140905,2,2000.72,2007.71,call,2035,0.15,0.2,0.1,1425,7350
20140903,20140905,2,2000.72,2007.71,call,2035,0.15,0.2,0.1,1425,7350
20140903,20140905,2,2000.72,2007.71,call,2040,0.1,0.15,0.05,1516,8590
20140903,20140905,2,2000.72,2007.71,call,2040,0.1,0.15,0.05,1516,8590
20140903,20140905,2,2000.72,2007.71,call,2080,0.025,0.05,0,38,5613
20140903,20140905,2,2000.72,2007.71,call,2080,0.025,0.05,0,38,5613
20140903,20140905,2,2000.72,2007.71,call,2100,0.025,0.05,0,32,15737
20140903,20140905,2,2000.72,2007.71,call,2100,0.025,0.05,0,32,15737
20140825,20140912,18,1997.92,1985.54,put,1900,1.825,1.95,1.7,88,9855
20140825,20140912,18,1997.92,1985.54,put,1900,1.825,1.95,1.7,88,9855
20140825,20140912,18,1997.92,1985.54,put,1940,3.8,4,3.6,360,5831
20140825,20140912,18,1997.92,1985.54,put,1940,3.8,4,3.6,360,5831
20140825,20140912,18,1997.92,1985.54,call,1950,49.6,50.6,48.6,215,5109
20140825,20140912,18,1997.92,1985.54,put,1950,4.8,5,4.6,142,5813
20140825,20140912,18,1997.92,1985.54,call,1950,49.6,50.6,48.6,215,5109
20140825,20140912,18,1997.92,1985.54,put,1950,4.8,5,4.6,142,5813
20140825,20140912,18,1997.92,1985.54,call,1975,29.05,29.5,28.6,1,5242
20140825,20140912,18,1997.92,1985.54,call,1975,29.05,29.5,28.6,1,5242
20140825,20140912,18,1997.92,1985.54,call,2000,12.4,12.7,12.1,657,7538
20140825,20140912,18,1997.92,1985.54,call,2000,12.4,12.7,12.1,657,7538
20140826,20140912,17,2000.02,1985.54,put,1900,1.425,1.55,1.3,201,10143
20140826,20140912,17,2000.02,1985.54,put,1900,1.425,1.55,1.3,201,10143
20140826,20140912,17,2000.02,1985.54,put,1940,3.05,3.2,2.9,231,6147
20140826,20140912,17,2000.02,1985.54,put,1940,3.05,3.2,2.9,231,6147
20140826,20140912,17,2000.02,1985.54,call,1950,52.65,53.4,51.9,0,5109
20140826,20140912,17,2000.02,1985.54,put,1950,3.8,4,3.6,51,5924
20140826,20140912,17,2000.02,1985.54,call,1950,52.65,53.4,51.9,0,5109
20140826,20140912,17,2000.02,1985.54,put,1950,3.8,4,3.6,51,5924
20140826,20140912,17,2000.02,1985.54,call,1975,31.25,31.8,30.7,109,5242
20140826,20140912,17,2000.02,1985.54,call,1975,31.25,31.8,30.7,109,5242
20140826,20140912,17,2000.02,1985.54,call,2000,13.8,14.1,13.5,391,7604
20140826,20140912,17,2000.02,1985.54,call,2000,13.8,14.1,13.5,391,7604
20140827,20140912,16,2000.12,1985.54,put,1900,1.3,1.35,1.25,109,10264
20140827,20140912,16,2000.12,1985.54,put,1900,1.3,1.35,1.25,109,10264
20140827,20140912,16,2000.12,1985.54,put,1940,2.775,2.9,2.65,42,6103
20140827,20140912,16,2000.12,1985.54,put,1940,2.775,2.9,2.65,42,6103
20140827,20140912,16,2000.12,1985.54,call,1950,51.05,52.4,49.7,0,5109
20140827,20140912,16,2000.12,1985.54,put,1950,3.55,3.7,3.4,806,5957
20140827,20140912,16,2000.12,1985.54,call,1950,51.05,52.4,49.7,0,5109
20140827,20140912,16,2000.12,1985.54,put,1950,3.55,3.7,3.4,806,5957
20140827,20140912,16,2000.12,1985.54,call,1975,29.55,30.5,28.6,5,5337
20140827,20140912,16,2000.12,1985.54,call,1975,29.55,30.5,28.6,5,5337
20140827,20140912,16,2000.12,1985.54,call,2000,12.45,12.7,12.2,935,7718
20140827,20140912,16,2000.12,1985.54,call,2000,12.45,12.7,12.2,935,7718
20140828,20140912,15,1996.74,1985.54,put,1900,1.35,1.45,1.25,455,10334
20140828,20140912,15,1996.74,1985.54,put,1900,1.35,1.45,1.25,455,10334
20140828,20140912,15,1996.74,1985.54,put,1940,2.8,2.9,2.7,728,6139
20140828,20140912,15,1996.74,1985.54,put,1940,2.8,2.9,2.7,728,6139
20140828,20140912,15,1996.74,1985.54,call,1950,50.55,51.3,49.8,4,5109
20140828,20140912,15,1996.74,1985.54,put,1950,3.55,3.7,3.4,63,6528
20140828,20140912,15,1996.74,1985.54,call,1950,50.55,51.3,49.8,4,5109
20140828,20140912,15,1996.74,1985.54,put,1950,3.55,3.7,3.4,63,6528
20140828,20140912,15,1996.74,1985.54,call,1975,28.95,29.4,28.5,0,5342
20140828,20140912,15,1996.74,1985.54,call,1975,28.95,29.4,28.5,0,5342
20140828,20140912,15,1996.74,1985.54,call,2000,11.85,12.1,11.6,1142,7639
20140828,20140912,15,1996.74,1985.54,call,2000,11.85,12.1,11.6,1142,7639
20140829,20140912,14,2003.37,1985.54,put,1900,1.225,1.35,1.1,2960,10455
20140829,20140912,14,2003.37,1985.54,put,1900,1.225,1.35,1.1,2960,10455
20140829,20140912,14,2003.37,1985.54,put,1940,2.4,2.55,2.25,325,6456
20140829,20140912,14,2003.37,1985.54,put,1940,2.4,2.55,2.25,325,6456
20140829,20140912,14,2003.37,1985.54,call,1950,53.2,54.4,52,1,5113
20140829,20140912,14,2003.37,1985.54,put,1950,3.075,3.2,2.95,493,6570
20140829,20140912,14,2003.37,1985.54,call,1950,53.2,54.4,52,1,5113
20140829,20140912,14,2003.37,1985.54,put,1950,3.075,3.2,2.95,493,6570
20140829,20140912,14,2003.37,1985.54,call,1975,31.2,32.1,30.3,95,5342
20140829,20140912,14,2003.37,1985.54,call,1975,31.2,32.1,30.3,95,5342
20140829,20140912,14,2003.37,1985.54,call,2000,12.95,13.3,12.6,3245,7870
20140829,20140912,14,2003.37,1985.54,call,2000,12.95,13.3,12.6,3245,7870
20140829,20140912,14,2003.37,1985.54,call,2035,1.275,1.4,1.15,457,6958
20140829,20140912,14,2003.37,1985.54,call,2035,1.275,1.4,1.15,457,6958
20140829,20140912,14,2003.37,1985.54,call,2045,0.625,0.7,0.55,473,8095
20140829,20140912,14,2003.37,1985.54,call,2045,0.625,0.7,0.55,473,8095
20140902,20140912,10,2002.28,1985.54,put,1900,0.65,0.7,0.6,1262,12195
20140902,20140912,10,2002.28,1985.54,put,1900,0.65,0.7,0.6,1262,12195
20140902,20140912,10,2002.28,1985.54,put,1920,0.925,1,0.85,914,5025
20140902,20140912,10,2002.28,1985.54,put,1920,0.925,1,0.85,914,5025
20140902,20140912,10,2002.28,1985.54,put,1940,1.45,1.5,1.4,822,6443
20140902,20140912,10,2002.28,1985.54,put,1940,1.45,1.5,1.4,822,6443
20140902,20140912,10,2002.28,1985.54,call,1950,52.05,52.9,51.2,32,5113
20140902,20140912,10,2002.28,1985.54,put,1950,1.975,2.1,1.85,2077,6636
20140902,20140912,10,2002.28,1985.54,call,1950,52.05,52.9,51.2,32,5113
20140902,20140912,10,2002.28,1985.54,put,1950,1.975,2.1,1.85,2077,6636
20140902,20140912,10,2002.28,1985.54,call,1975,29.55,30.1,29,96,5342
20140902,20140912,10,2002.28,1985.54,call,1975,29.55,30.1,29,96,5342
20140902,20140912,10,2002.28,1985.54,call,2000,11.3,11.6,11,2137,8705
20140902,20140912,10,2002.28,1985.54,call,2000,11.3,11.6,11,2137,8705
20140902,20140912,10,2002.28,1985.54,call,2015,4.35,4.5,4.2,819,7338
20140902,20140912,10,2002.28,1985.54,call,2015,4.35,4.5,4.2,819,7338
20140902,20140912,10,2002.28,1985.54,call,2035,0.775,0.85,0.7,798,7283
20140902,20140912,10,2002.28,1985.54,call,2035,0.775,0.85,0.7,798,7283
20140902,20140912,10,2002.28,1985.54,call,2045,0.375,0.45,0.3,242,8113
20140902,20140912,10,2002.28,1985.54,call,2045,0.375,0.45,0.3,242,8113
20140903,20140912,9,2000.72,1985.54,put,1900,0.75,0.8,0.7,1708,12886
20140903,20140912,9,2000.72,1985.54,put,1900,0.75,0.8,0.7,1708,12886
20140903,20140912,9,2000.72,1985.54,put,1920,0.925,1.05,0.8,540,5802
20140903,20140912,9,2000.72,1985.54,put,1920,0.925,1.05,0.8,540,5802
20140903,20140912,9,2000.72,1985.54,put,1940,1.475,1.6,1.35,3925,6444
20140903,20140912,9,2000.72,1985.54,put,1940,1.475,1.6,1.35,3925,6444
20140903,20140912,9,2000.72,1985.54,call,1950,50.7,51.7,49.7,1,5144
20140903,20140912,9,2000.72,1985.54,put,1950,2,2.05,1.95,521,8009
20140903,20140912,9,2000.72,1985.54,call,1950,50.7,51.7,49.7,1,5144
20140903,20140912,9,2000.72,1985.54,put,1950,2,2.05,1.95,521,8009
20140903,20140912,9,2000.72,1985.54,put,1970,3.8,4,3.6,1622,5359
20140903,20140912,9,2000.72,1985.54,put,1970,3.8,4,3.6,1622,5359
20140903,20140912,9,2000.72,1985.54,call,1975,28.5,29.1,27.9,19,5432
20140903,20140912,9,2000.72,1985.54,call,1975,28.5,29.1,27.9,19,5432
20140903,20140912,9,2000.72,1985.54,call,2000,10.45,10.8,10.1,567,9174
20140903,20140912,9,2000.72,1985.54,call,2000,10.45,10.8,10.1,567,9174
20140903,20140912,9,2000.72,1985.54,call,2010,5.7,5.9,5.5,991,5773
20140903,20140912,9,2000.72,1985.54,call,2010,5.7,5.9,5.5,991,5773
20140903,20140912,9,2000.72,1985.54,call,2015,3.95,4.1,3.8,2691,7663
20140903,20140912,9,2000.72,1985.54,call,2015,3.95,4.1,3.8,2691,7663
20140903,20140912,9,2000.72,1985.54,call,2035,0.775,0.85,0.7,3654,7599
20140903,20140912,9,2000.72,1985.54,call,2035,0.775,0.85,0.7,3654,7599
20140903,20140912,9,2000.72,1985.54,call,2040,0.55,0.6,0.5,2920,7776
20140903,20140912,9,2000.72,1985.54,call,2040,0.55,0.6,0.5,2920,7776
20140903,20140912,9,2000.72,1985.54,call,2045,0.375,0.45,0.3,1877,8199
20140903,20140912,9,2000.72,1985.54,call,2045,0.375,0.45,0.3,1877,8199
20140903,20140912,9,2000.72,1985.54,call,2050,0.35,0.4,0.3,3241,6731
20140903,20140912,9,2000.72,1985.54,call,2050,0.35,0.4,0.3,3241,6731
20140904,20140912,8,1997.65,1985.54,put,1900,0.775,0.85,0.7,3140,12756
20140904,20140912,8,1997.65,1985.54,put,1900,0.775,0.85,0.7,3140,12756
20140904,20140912,8,1997.65,1985.54,put,1920,1.1,1.2,1,569,6110
20140904,20140912,8,1997.65,1985.54,put,1920,1.1,1.2,1,569,6110
20140904,20140912,8,1997.65,1985.54,put,1940,1.675,1.8,1.55,575,9034
20140904,20140912,8,1997.65,1985.54,put,1940,1.675,1.8,1.55,575,9034
20140904,20140912,8,1997.65,1985.54,call,1950,50.25,51,49.5,70,5143
20140904,20140912,8,1997.65,1985.54,put,1950,2.2,2.3,2.1,4274,8112
20140904,20140912,8,1997.65,1985.54,call,1950,50.25,51,49.5,70,5143
20140904,20140912,8,1997.65,1985.54,put,1950,2.2,2.3,2.1,4274,8112
20140904,20140912,8,1997.65,1985.54,put,1970,4.05,4.2,3.9,3131,6608
20140904,20140912,8,1997.65,1985.54,put,1970,4.05,4.2,3.9,3131,6608
20140904,20140912,8,1997.65,1985.54,call,1975,27.9,28.4,27.4,11,5443
20140904,20140912,8,1997.65,1985.54,put,1975,4.85,5,4.7,1521,6252
20140904,20140912,8,1997.65,1985.54,call,1975,27.9,28.4,27.4,11,5443
20140904,20140912,8,1997.65,1985.54,put,1975,4.85,5,4.7,1521,6252
20140904,20140912,8,1997.65,1985.54,call,2000,10.15,10.4,9.9,3815,9502
20140904,20140912,8,1997.65,1985.54,call,2000,10.15,10.4,9.9,3815,9502
20140904,20140912,8,1997.65,1985.54,call,2010,5.5,5.7,5.3,3455,5887
20140904,20140912,8,1997.65,1985.54,call,2010,5.5,5.7,5.3,3455,5887
20140904,20140912,8,1997.65,1985.54,call,2015,3.85,4,3.7,1314,7641
20140904,20140912,8,1997.65,1985.54,call,2015,3.85,4,3.7,1314,7641
20140904,20140912,8,1997.65,1985.54,call,2035,0.65,0.75,0.55,1229,10676
20140904,20140912,8,1997.65,1985.54,call,2035,0.65,0.75,0.55,1229,10676
20140904,20140912,8,1997.65,1985.54,call,2040,0.425,0.5,0.35,902,9634
20140904,20140912,8,1997.65,1985.54,call,2040,0.425,0.5,0.35,902,9634
20140904,20140912,8,1997.65,1985.54,call,2045,0.275,0.3,0.25,1301,9668
20140904,20140912,8,1997.65,1985.54,call,2045,0.275,0.3,0.25,1301,9668
20140904,20140912,8,1997.65,1985.54,call,2050,0.175,0.2,0.15,907,8961
20140904,20140912,8,1997.65,1985.54,call,2050,0.175,0.2,0.15,907,8961
20140904,20140912,8,1997.65,1985.54,call,2055,0.15,0.2,0.1,508,5091
20140904,20140912,8,1997.65,1985.54,call,2055,0.15,0.2,0.1,508,5091
20140904,20140912,8,1997.65,1985.54,call,2100,0.075,0.1,0.05,538,5522
20140904,20140912,8,1997.65,1985.54,call,2100,0.075,0.1,0.05,538,5522
20140905,20140912,7,2007.71,1985.54,put,1900,0.425,0.45,0.4,20893,13037
20140905,20140912,7,2007.71,1985.54,put,1900,0.425,0.45,0.4,20893,13037
20140905,20140912,7,2007.71,1985.54,put,1920,0.55,0.65,0.45,3230,5897
20140905,20140912,7,2007.71,1985.54,put,1920,0.55,0.65,0.45,3230,5897
20140905,20140912,7,2007.71,1985.54,put,1925,0.6,0.7,0.5,5373,5075
20140905,20140912,7,2007.71,1985.54,put,1925,0.6,0.7,0.5,5373,5075
20140905,20140912,7,2007.71,1985.54,put,1940,0.7,0.8,0.6,7704,9225
20140905,20140912,7,2007.71,1985.54,put,1940,0.7,0.8,0.6,7704,9225
20140905,20140912,7,2007.71,1985.54,put,1945,0.8,0.9,0.7,3931,5464
20140905,20140912,7,2007.71,1985.54,put,1945,0.8,0.9,0.7,3931,5464
20140905,20140912,7,2007.71,1985.54,call,1950,57.05,57.9,56.2,14,5169
20140905,20140912,7,2007.71,1985.54,put,1950,0.85,0.95,0.75,8265,9727
20140905,20140912,7,2007.71,1985.54,call,1950,57.05,57.9,56.2,14,5169
20140905,20140912,7,2007.71,1985.54,put,1950,0.85,0.95,0.75,8265,9727
20140905,20140912,7,2007.71,1985.54,put,1970,1.5,1.65,1.35,1202,8923
20140905,20140912,7,2007.71,1985.54,put,1970,1.5,1.65,1.35,1202,8923
20140905,20140912,7,2007.71,1985.54,call,1975,32.85,33.8,31.9,130,5450
20140905,20140912,7,2007.71,1985.54,put,1975,1.775,1.95,1.6,3776,6757
20140905,20140912,7,2007.71,1985.54,call,1975,32.85,33.8,31.9,130,5450
20140905,20140912,7,2007.71,1985.54,put,1975,1.775,1.95,1.6,3776,6757
20140905,20140912,7,2007.71,1985.54,call,2000,12.05,12.3,11.8,6812,12326
20140905,20140912,7,2007.71,1985.54,put,2000,5.85,6.1,5.6,4118,5088
20140905,20140912,7,2007.71,1985.54,call,2000,12.05,12.3,11.8,6812,12326
20140905,20140912,7,2007.71,1985.54,put,2000,5.85,6.1,5.6,4118,5088
20140905,20140912,7,2007.71,1985.54,call,2005,8.75,9.1,8.4,3150,5784
20140905,20140912,7,2007.71,1985.54,call,2005,8.75,9.1,8.4,3150,5784
20140905,20140912,7,2007.71,1985.54,call,2010,5.95,6.2,5.7,4453,7674
20140905,20140912,7,2007.71,1985.54,call,2010,5.95,6.2,5.7,4453,7674
20140905,20140912,7,2007.71,1985.54,call,2015,3.8,4,3.6,2448,7812
20140905,20140912,7,2007.71,1985.54,call,2015,3.8,4,3.6,2448,7812
20140905,20140912,7,2007.71,1985.54,call,2035,0.4,0.45,0.35,6571,10884
20140905,20140912,7,2007.71,1985.54,call,2035,0.4,0.45,0.35,6571,10884
20140905,20140912,7,2007.71,1985.54,call,2040,0.3,0.4,0.2,4138,9809
20140905,20140912,7,2007.71,1985.54,call,2040,0.3,0.4,0.2,4138,9809
20140905,20140912,7,2007.71,1985.54,call,2045,0.2,0.25,0.15,1074,10585
20140905,20140912,7,2007.71,1985.54,call,2045,0.2,0.25,0.15,1074,10585
20140905,20140912,7,2007.71,1985.54,call,2050,0.175,0.2,0.15,1992,9300
20140905,20140912,7,2007.71,1985.54,call,2050,0.175,0.2,0.15,1992,9300
20140905,20140912,7,2007.71,1985.54,call,2055,0.125,0.15,0.1,1944,5343
20140905,20140912,7,2007.71,1985.54,call,2055,0.125,0.15,0.1,1944,5343
20140905,20140912,7,2007.71,1985.54,call,2100,0.025,0.05,0,1924,6011
20140905,20140912,7,2007.71,1985.54,call,2100,0.025,0.05,0,1924,6011
20140908,20140912,4,2001.54,1985.54,put,1900,0.325,0.35,0.3,1403,28078
20140908,20140912,4,2001.54,1985.54,put,1900,0.325,0.35,0.3,1403,28078
20140908,20140912,4,2001.54,1985.54,put,1920,0.4,0.45,0.35,922,7422
20140908,20140912,4,2001.54,1985.54,put,1920,0.4,0.45,0.35,922,7422
20140908,20140912,4,2001.54,1985.54,put,1925,0.425,0.45,0.4,4482,7771
20140908,20140912,4,2001.54,1985.54,put,1925,0.425,0.45,0.4,4482,7771
20140908,20140912,4,2001.54,1985.54,put,1940,0.5,0.55,0.45,4343,12867
20140908,20140912,4,2001.54,1985.54,put,1940,0.5,0.55,0.45,4343,12867
20140908,20140912,4,2001.54,1985.54,put,1945,0.6,0.7,0.5,1676,8734
20140908,20140912,4,2001.54,1985.54,put,1945,0.6,0.7,0.5,1676,8734
20140908,20140912,4,2001.54,1985.54,call,1950,51.65,53,50.3,164,5177
20140908,20140912,4,2001.54,1985.54,put,1950,0.675,0.7,0.65,12636,14454
20140908,20140912,4,2001.54,1985.54,call,1950,51.65,53,50.3,164,5177
20140908,20140912,4,2001.54,1985.54,put,1950,0.675,0.7,0.65,12636,14454
20140908,20140912,4,2001.54,1985.54,put,1955,0.8,0.9,0.7,1926,9492
20140908,20140912,4,2001.54,1985.54,put,1955,0.8,0.9,0.7,1926,9492
20140908,20140912,4,2001.54,1985.54,put,1960,0.9,1,0.8,7648,9837
20140908,20140912,4,2001.54,1985.54,put,1960,0.9,1,0.8,7648,9837
20140908,20140912,4,2001.54,1985.54,put,1970,1.4,1.5,1.3,2202,9228
20140908,20140912,4,2001.54,1985.54,put,1970,1.4,1.5,1.3,2202,9228
20140908,20140912,4,2001.54,1985.54,call,1975,27.7,29.3,26.1,1271,5350
20140908,20140912,4,2001.54,1985.54,put,1975,1.775,1.9,1.65,3007,8537
20140908,20140912,4,2001.54,1985.54,call,1975,27.7,29.3,26.1,1271,5350
20140908,20140912,4,2001.54,1985.54,put,1975,1.775,1.9,1.65,3007,8537
20140908,20140912,4,2001.54,1985.54,put,1980,2.325,2.45,2.2,2230,7014
20140908,20140912,4,2001.54,1985.54,put,1980,2.325,2.45,2.2,2230,7014
20140908,20140912,4,2001.54,1985.54,call,1995,11.25,11.5,11,945,7303
20140908,20140912,4,2001.54,1985.54,call,1995,11.25,11.5,11,945,7303
20140908,20140912,4,2001.54,1985.54,call,2000,8.1,8.4,7.8,3028,15443
20140908,20140912,4,2001.54,1985.54,put,2000,7.15,7.4,6.9,3371,5855
20140908,20140912,4,2001.54,1985.54,call,2000,8.1,8.4,7.8,3028,15443
20140908,20140912,4,2001.54,1985.54,put,2000,7.15,7.4,6.9,3371,5855
20140908,20140912,4,2001.54,1985.54,call,2005,5.2,5.4,5,4563,7574
20140908,20140912,4,2001.54,1985.54,call,2005,5.2,5.4,5,4563,7574
20140908,20140912,4,2001.54,1985.54,call,2010,3.25,3.5,3,6815,9559
20140908,20140912,4,2001.54,1985.54,call,2010,3.25,3.5,3,6815,9559
20140908,20140912,4,2001.54,1985.54,call,2015,1.875,2.05,1.7,4962,8813
20140908,20140912,4,2001.54,1985.54,call,2015,1.875,2.05,1.7,4962,8813
20140908,20140912,4,2001.54,1985.54,call,2020,1.025,1.1,0.95,3459,5425
20140908,20140912,4,2001.54,1985.54,call,2020,1.025,1.1,0.95,3459,5425
20140908,20140912,4,2001.54,1985.54,call,2025,0.5,0.55,0.45,4044,10926
20140908,20140912,4,2001.54,1985.54,call,2025,0.5,0.55,0.45,4044,10926
20140908,20140912,4,2001.54,1985.54,call,2030,0.325,0.4,0.25,8674,9627
20140908,20140912,4,2001.54,1985.54,call,2030,0.325,0.4,0.25,8674,9627
20140908,20140912,4,2001.54,1985.54,call,2035,0.225,0.25,0.2,3119,14874
20140908,20140912,4,2001.54,1985.54,call,2035,0.225,0.25,0.2,3119,14874
20140908,20140912,4,2001.54,1985.54,call,2040,0.175,0.2,0.15,7451,10115
20140908,20140912,4,2001.54,1985.54,call,2040,0.175,0.2,0.15,7451,10115
20140908,20140912,4,2001.54,1985.54,call,2045,0.125,0.15,0.1,1850,10612
20140908,20140912,4,2001.54,1985.54,call,2045,0.125,0.15,0.1,1850,10612
20140908,20140912,4,2001.54,1985.54,call,2050,0.1,0.15,0.05,628,10263
20140908,20140912,4,2001.54,1985.54,call,2050,0.1,0.15,0.05,628,10263
20140908,20140912,4,2001.54,1985.54,call,2055,0.075,0.1,0.05,1059,6648
20140908,20140912,4,2001.54,1985.54,call,2055,0.075,0.1,0.05,1059,6648
20140908,20140912,4,2001.54,1985.54,call,2075,0.025,0.05,0,555,6146
20140908,20140912,4,2001.54,1985.54,call,2075,0.025,0.05,0,555,6146
20140908,20140912,4,2001.54,1985.54,call,2100,0.025,0.05,0,36,7677
20140908,20140912,4,2001.54,1985.54,call,2100,0.025,0.05,0,36,7677
20140909,20140912,3,1988.44,1985.54,put,1875,0.225,0.25,0.2,82,7686
20140909,20140912,3,1988.44,1985.54,put,1875,0.225,0.25,0.2,82,7686
20140909,20140912,3,1988.44,1985.54,put,1900,0.325,0.35,0.3,2112,28465
20140909,20140912,3,1988.44,1985.54,put,1900,0.325,0.35,0.3,2112,28465
20140909,20140912,3,1988.44,1985.54,put,1920,0.4,0.45,0.35,521,7752
20140909,20140912,3,1988.44,1985.54,put,1920,0.4,0.45,0.35,521,7752
20140909,20140912,3,1988.44,1985.54,put,1925,0.425,0.5,0.35,2937,10063
20140909,20140912,3,1988.44,1985.54,put,1925,0.425,0.5,0.35,2937,10063
20140909,20140912,3,1988.44,1985.54,put,1930,0.475,0.55,0.4,1662,6147
20140909,20140912,3,1988.44,1985.54,put,1930,0.475,0.55,0.4,1662,6147
20140909,20140912,3,1988.44,1985.54,put,1940,0.575,0.65,0.5,3686,13472
20140909,20140912,3,1988.44,1985.54,put,1940,0.575,0.65,0.5,3686,13472
20140909,20140912,3,1988.44,1985.54,put,1945,0.675,0.75,0.6,1853,9166
20140909,20140912,3,1988.44,1985.54,put,1945,0.675,0.75,0.6,1853,9166
20140909,20140912,3,1988.44,1985.54,call,1950,40.7,41.5,39.9,354,5276
20140909,20140912,3,1988.44,1985.54,put,1950,0.825,0.9,0.75,7202,20369
20140909,20140912,3,1988.44,1985.54,call,1950,40.7,41.5,39.9,354,5276
20140909,20140912,3,1988.44,1985.54,put,1950,0.825,0.9,0.75,7202,20369
20140909,20140912,3,1988.44,1985.54,put,1955,0.975,1,0.95,6972,9955
20140909,20140912,3,1988.44,1985.54,put,1955,0.975,1,0.95,6972,9955
20140909,20140912,3,1988.44,1985.54,put,1960,1.275,1.3,1.25,5859,15293
20140909,20140912,3,1988.44,1985.54,put,1960,1.275,1.3,1.25,5859,15293
20140909,20140912,3,1988.44,1985.54,put,1965,1.625,1.7,1.55,4398,6860
20140909,20140912,3,1988.44,1985.54,put,1965,1.625,1.7,1.55,4398,6860
20140909,20140912,3,1988.44,1985.54,put,1970,2.125,2.2,2.05,4646,9177
20140909,20140912,3,1988.44,1985.54,put,1970,2.125,2.2,2.05,4646,9177
20140909,20140912,3,1988.44,1985.54,put,1975,2.85,2.95,2.75,7439,8978
20140909,20140912,3,1988.44,1985.54,put,1975,2.85,2.95,2.75,7439,8978
20140909,20140912,3,1988.44,1985.54,put,1980,3.85,4,3.7,3910,7421
20140909,20140912,3,1988.44,1985.54,put,1980,3.85,4,3.7,3910,7421
20140909,20140912,3,1988.44,1985.54,put,1990,7.1,7.3,6.9,3135,5387
20140909,20140912,3,1988.44,1985.54,put,1990,7.1,7.3,6.9,3135,5387
20140909,20140912,3,1988.44,1985.54,call,1995,4.45,4.5,4.4,1959,7161
20140909,20140912,3,1988.44,1985.54,call,1995,4.45,4.5,4.4,1959,7161
20140909,20140912,3,1988.44,1985.54,call,2000,2.5,2.6,2.4,6809,14021
20140909,20140912,3,1988.44,1985.54,put,2000,12.65,13.1,12.2,2948,6104
20140909,20140912,3,1988.44,1985.54,call,2000,2.5,2.6,2.4,6809,14021
20140909,20140912,3,1988.44,1985.54,put,2000,12.65,13.1,12.2,2948,6104
20140909,20140912,3,1988.44,1985.54,call,2005,1.3,1.35,1.25,4923,7091
20140909,20140912,3,1988.44,1985.54,call,2005,1.3,1.35,1.25,4923,7091
20140909,20140912,3,1988.44,1985.54,call,2010,0.675,0.75,0.6,5566,10662
20140909,20140912,3,1988.44,1985.54,call,2010,0.675,0.75,0.6,5566,10662
20140909,20140912,3,1988.44,1985.54,call,2015,0.35,0.4,0.3,4109,8786
20140909,20140912,3,1988.44,1985.54,call,2015,0.35,0.4,0.3,4109,8786
20140909,20140912,3,1988.44,1985.54,call,2020,0.175,0.2,0.15,5154,5577
20140909,20140912,3,1988.44,1985.54,call,2020,0.175,0.2,0.15,5154,5577
20140909,20140912,3,1988.44,1985.54,call,2025,0.15,0.2,0.1,5073,9868
20140909,20140912,3,1988.44,1985.54,call,2025,0.15,0.2,0.1,5073,9868
20140909,20140912,3,1988.44,1985.54,call,2030,0.1,0.15,0.05,5221,13938
20140909,20140912,3,1988.44,1985.54,call,2030,0.1,0.15,0.05,5221,13938
20140909,20140912,3,1988.44,1985.54,call,2035,0.075,0.1,0.05,4688,16268
20140909,20140912,3,1988.44,1985.54,call,2035,0.075,0.1,0.05,4688,16268
20140909,20140912,3,1988.44,1985.54,call,2040,0.075,0.1,0.05,831,13394
20140909,20140912,3,1988.44,1985.54,call,2040,0.075,0.1,0.05,831,13394
20140909,20140912,3,1988.44,1985.54,call,2045,0.025,0.05,0,715,11341
20140909,20140912,3,1988.44,1985.54,call,2045,0.025,0.05,0,715,11341
20140909,20140912,3,1988.44,1985.54,call,2050,0.025,0.05,0,277,10377
20140909,20140912,3,1988.44,1985.54,call,2050,0.025,0.05,0,277,10377
20140909,20140912,3,1988.44,1985.54,call,2055,0.025,0.05,0,672,7031
20140909,20140912,3,1988.44,1985.54,call,2055,0.025,0.05,0,672,7031
20140909,20140912,3,1988.44,1985.54,call,2075,0.025,0.05,0,222,6532
20140909,20140912,3,1988.44,1985.54,call,2075,0.025,0.05,0,222,6532
20140909,20140912,3,1988.44,1985.54,call,2100,0.025,0.05,0,0,7676
20140909,20140912,3,1988.44,1985.54,call,2100,0.025,0.05,0,0,7676
20140910,20140912,2,1995.69,1985.54,put,1900,0.175,0.2,0.15,260,28495
20140910,20140912,2,1995.69,1985.54,put,1900,0.175,0.2,0.15,260,28495
20140910,20140912,2,1995.69,1985.54,put,1920,0.225,0.25,0.2,461,8046
20140910,20140912,2,1995.69,1985.54,put,1920,0.225,0.25,0.2,461,8046
20140910,20140912,2,1995.69,1985.54,put,1925,0.2,0.25,0.15,2184,9738
20140910,20140912,2,1995.69,1985.54,put,1925,0.2,0.25,0.15,2184,9738
20140910,20140912,2,1995.69,1985.54,put,1930,0.275,0.3,0.25,621,6278
20140910,20140912,2,1995.69,1985.54,put,1930,0.275,0.3,0.25,621,6278
20140910,20140912,2,1995.69,1985.54,put,1940,0.325,0.4,0.25,3467,14610
20140910,20140912,2,1995.69,1985.54,put,1940,0.325,0.4,0.25,3467,14610
20140910,20140912,2,1995.69,1985.54,put,1945,0.325,0.4,0.25,3970,9960
20140910,20140912,2,1995.69,1985.54,put,1945,0.325,0.4,0.25,3970,9960
20140910,20140912,2,1995.69,1985.54,call,1950,45.5,46.9,44.1,10,5266
20140910,20140912,2,1995.69,1985.54,put,1950,0.4,0.45,0.35,5312,19269
20140910,20140912,2,1995.69,1985.54,call,1950,45.5,46.9,44.1,10,5266
20140910,20140912,2,1995.69,1985.54,put,1950,0.4,0.45,0.35,5312,19269
20140910,20140912,2,1995.69,1985.54,put,1955,0.425,0.5,0.35,1607,12458
20140910,20140912,2,1995.69,1985.54,put,1955,0.425,0.5,0.35,1607,12458
20140910,20140912,2,1995.69,1985.54,put,1960,0.5,0.6,0.4,3028,17971
20140910,20140912,2,1995.69,1985.54,put,1960,0.5,0.6,0.4,3028,17971
20140910,20140912,2,1995.69,1985.54,put,1965,0.625,0.7,0.55,3227,7200
20140910,20140912,2,1995.69,1985.54,put,1965,0.625,0.7,0.55,3227,7200
20140910,20140912,2,1995.69,1985.54,put,1970,0.775,0.85,0.7,6230,7754
20140910,20140912,2,1995.69,1985.54,put,1970,0.775,0.85,0.7,6230,7754
20140910,20140912,2,1995.69,1985.54,put,1975,1.05,1.15,0.95,3699,10699
20140910,20140912,2,1995.69,1985.54,put,1975,1.05,1.15,0.95,3699,10699
20140910,20140912,2,1995.69,1985.54,put,1980,1.475,1.55,1.4,4437,7576
20140910,20140912,2,1995.69,1985.54,put,1980,1.475,1.55,1.4,4437,7576
20140910,20140912,2,1995.69,1985.54,put,1990,3.3,3.4,3.2,3621,5213
20140910,20140912,2,1995.69,1985.54,put,1990,3.3,3.4,3.2,3621,5213
20140910,20140912,2,1995.69,1985.54,call,1995,5.45,5.7,5.2,2817,7467
20140910,20140912,2,1995.69,1985.54,call,1995,5.45,5.7,5.2,2817,7467
20140910,20140912,2,1995.69,1985.54,call,2000,2.95,3.1,2.8,5443,15127
20140910,20140912,2,1995.69,1985.54,put,2000,7.6,7.9,7.3,1791,6357
20140910,20140912,2,1995.69,1985.54,call,2000,2.95,3.1,2.8,5443,15127
20140910,20140912,2,1995.69,1985.54,put,2000,7.6,7.9,7.3,1791,6357
20140910,20140912,2,1995.69,1985.54,call,2005,1.35,1.45,1.25,3725,8898
20140910,20140912,2,1995.69,1985.54,call,2005,1.35,1.45,1.25,3725,8898
20140910,20140912,2,1995.69,1985.54,call,2010,0.575,0.65,0.5,8052,9538
20140910,20140912,2,1995.69,1985.54,call,2010,0.575,0.65,0.5,8052,9538
20140910,20140912,2,1995.69,1985.54,call,2015,0.25,0.3,0.2,6135,9043
20140910,20140912,2,1995.69,1985.54,call,2015,0.25,0.3,0.2,6135,9043
20140910,20140912,2,1995.69,1985.54,call,2020,0.15,0.2,0.1,2002,6844
20140910,20140912,2,1995.69,1985.54,call,2020,0.15,0.2,0.1,2002,6844
20140910,20140912,2,1995.69,1985.54,call,2025,0.075,0.1,0.05,1951,9813
20140910,20140912,2,1995.69,1985.54,call,2025,0.075,0.1,0.05,1951,9813
20140910,20140912,2,1995.69,1985.54,call,2030,0.075,0.1,0.05,2154,11194
20140910,20140912,2,1995.69,1985.54,call,2030,0.075,0.1,0.05,2154,11194
20140910,20140912,2,1995.69,1985.54,call,2035,0.075,0.1,0.05,255,14503
20140910,20140912,2,1995.69,1985.54,call,2035,0.075,0.1,0.05,255,14503
20140910,20140912,2,1995.69,1985.54,call,2040,0.075,0.1,0.05,1379,13450
20140910,20140912,2,1995.69,1985.54,call,2040,0.075,0.1,0.05,1379,13450
20140910,20140912,2,1995.69,1985.54,call,2045,0.05,0.1,0,268,11826
20140910,20140912,2,1995.69,1985.54,call,2045,0.05,0.1,0,268,11826
20140910,20140912,2,1995.69,1985.54,call,2050,0.05,0.1,0,844,10430
20140910,20140912,2,1995.69,1985.54,call,2050,0.05,0.1,0,844,10430
20140910,20140912,2,1995.69,1985.54,call,2055,0.025,0.05,0,619,7303
20140910,20140912,2,1995.69,1985.54,call,2055,0.025,0.05,0,619,7303
20140910,20140912,2,1995.69,1985.54,call,2075,0.025,0.05,0,100,6660
20140910,20140912,2,1995.69,1985.54,call,2075,0.025,0.05,0,100,6660
20140910,20140912,2,1995.69,1985.54,call,2100,0.025,0.05,0,0,7676
20140910,20140912,2,1995.69,1985.54,call,2100,0.025,0.05,0,0,7676
20140908,20140926,18,2001.54,1982.85,put,1900,2.45,2.55,2.35,4272,7151
20140908,20140926,18,2001.54,1982.85,put,1900,2.45,2.55,2.35,4272,7151
20140908,20140926,18,2001.54,1982.85,put,1940,4.65,4.8,4.5,113,7874
20140908,20140926,18,2001.54,1982.85,put,1940,4.65,4.8,4.5,113,7874
20140908,20140926,18,2001.54,1982.85,call,2000,16.45,16.7,16.2,1581,12055
20140908,20140926,18,2001.54,1982.85,call,2000,16.45,16.7,16.2,1581,12055
20140908,20140926,18,2001.54,1982.85,call,2010,10.85,11,10.7,620,6961
20140908,20140926,18,2001.54,1982.85,call,2010,10.85,11,10.7,620,6961
20140908,20140926,18,2001.54,1982.85,call,2015,8.5,8.7,8.3,1544,5977
20140908,20140926,18,2001.54,1982.85,call,2015,8.5,8.7,8.3,1544,5977
20140908,20140926,18,2001.54,1982.85,call,2030,3.65,3.8,3.5,500,8229
20140908,20140926,18,2001.54,1982.85,call,2030,3.65,3.8,3.5,500,8229
20140908,20140926,18,2001.54,1982.85,call,2050,0.975,1.05,0.9,265,5444
20140908,20140926,18,2001.54,1982.85,call,2050,0.975,1.05,0.9,265,5444
20140908,20140926,18,2001.54,1982.85,call,2070,0.35,0.4,0.3,278,8055
20140908,20140926,18,2001.54,1982.85,call,2070,0.35,0.4,0.3,278,8055
20140909,20140926,17,1988.44,1982.85,put,1900,3.3,3.5,3.1,124,10724
20140909,20140926,17,1988.44,1982.85,put,1900,3.3,3.5,3.1,124,10724
20140909,20140926,17,1988.44,1982.85,put,1940,6.4,6.6,6.2,240,7925
20140909,20140926,17,1988.44,1982.85,put,1940,6.4,6.6,6.2,240,7925
20140909,20140926,17,1988.44,1982.85,call,2000,11.1,11.3,10.9,1887,12283
20140909,20140926,17,1988.44,1982.85,call,2000,11.1,11.3,10.9,1887,12283
20140909,20140926,17,1988.44,1982.85,call,2010,6.7,6.9,6.5,80,7132
20140909,20140926,17,1988.44,1982.85,call,2010,6.7,6.9,6.5,80,7132
20140909,20140926,17,1988.44,1982.85,call,2015,5,5.2,4.8,337,6846
20140909,20140926,17,1988.44,1982.85,call,2015,5,5.2,4.8,337,6846
20140909,20140926,17,1988.44,1982.85,call,2030,1.8,1.9,1.7,1008,8351
20140909,20140926,17,1988.44,1982.85,call,2030,1.8,1.9,1.7,1008,8351
20140909,20140926,17,1988.44,1982.85,call,2050,0.45,0.55,0.35,548,5506
20140909,20140926,17,1988.44,1982.85,call,2050,0.45,0.55,0.35,548,5506
20140909,20140926,17,1988.44,1982.85,call,2070,0.225,0.3,0.15,67,8305
20140909,20140926,17,1988.44,1982.85,call,2070,0.225,0.3,0.15,67,8305
20140910,20140926,16,1995.69,1982.85,put,1900,2.7,2.85,2.55,156,10725
20140910,20140926,16,1995.69,1982.85,put,1900,2.7,2.85,2.55,156,10725
20140910,20140926,16,1995.69,1982.85,put,1940,5.15,5.3,5,75,8071
20140910,20140926,16,1995.69,1982.85,put,1940,5.15,5.3,5,75,8071
20140910,20140926,16,1995.69,1982.85,call,2000,13,13.2,12.8,75,12729
20140910,20140926,16,1995.69,1982.85,call,2000,13,13.2,12.8,75,12729
20140910,20140926,16,1995.69,1982.85,call,2010,7.95,8.1,7.8,132,7125
20140910,20140926,16,1995.69,1982.85,call,2010,7.95,8.1,7.8,132,7125
20140910,20140926,16,1995.69,1982.85,call,2015,5.95,6.1,5.8,151,6822
20140910,20140926,16,1995.69,1982.85,call,2015,5.95,6.1,5.8,151,6822
20140910,20140926,16,1995.69,1982.85,call,2030,2.05,2.15,1.95,357,8626
20140910,20140926,16,1995.69,1982.85,call,2030,2.05,2.15,1.95,357,8626
20140910,20140926,16,1995.69,1982.85,call,2050,0.475,0.55,0.4,216,5499
20140910,20140926,16,1995.69,1982.85,call,2050,0.475,0.55,0.4,216,5499
20140910,20140926,16,1995.69,1982.85,call,2070,0.225,0.3,0.15,38,8303
20140910,20140926,16,1995.69,1982.85,call,2070,0.225,0.3,0.15,38,8303
20140911,20140926,15,1997.45,1982.85,put,1900,2.275,2.5,2.05,389,10684
20140911,20140926,15,1997.45,1982.85,put,1900,2.275,2.5,2.05,389,10684
20140911,20140926,15,1997.45,1982.85,put,1940,4.4,4.6,4.2,644,8086
20140911,20140926,15,1997.45,1982.85,put,1940,4.4,4.6,4.2,644,8086
20140911,20140926,15,1997.45,1982.85,put,1975,9.25,9.6,8.9,398,5192
20140911,20140926,15,1997.45,1982.85,put,1975,9.25,9.6,8.9,398,5192
20140911,20140926,15,1997.45,1982.85,call,2000,13.1,13.5,12.7,1481,12724
20140911,20140926,15,1997.45,1982.85,call,2000,13.1,13.5,12.7,1481,12724
20140911,20140926,15,1997.45,1982.85,call,2010,7.85,8.2,7.5,33,7096
20140911,20140926,15,1997.45,1982.85,call,2010,7.85,8.2,7.5,33,7096
20140911,20140926,15,1997.45,1982.85,call,2015,5.8,6.1,5.5,1214,6882
20140911,20140926,15,1997.45,1982.85,call,2015,5.8,6.1,5.5,1214,6882
20140911,20140926,15,1997.45,1982.85,call,2030,1.875,2,1.75,454,8795
20140911,20140926,15,1997.45,1982.85,call,2030,1.875,2,1.75,454,8795
20140911,20140926,15,1997.45,1982.85,call,2050,0.35,0.45,0.25,215,5671
20140911,20140926,15,1997.45,1982.85,call,2050,0.35,0.45,0.25,215,5671
20140911,20140926,15,1997.45,1982.85,call,2070,0.15,0.2,0.1,21,8320
20140911,20140926,15,1997.45,1982.85,call,2070,0.15,0.2,0.1,21,8320
20140912,20140926,14,1985.54,1982.85,put,1900,3.25,3.4,3.1,1095,10925
20140912,20140926,14,1985.54,1982.85,put,1900,3.25,3.4,3.1,1095,10925
20140912,20140926,14,1985.54,1982.85,put,1940,6.55,6.7,6.4,209,8012
20140912,20140926,14,1985.54,1982.85,put,1940,6.55,6.7,6.4,209,8012
20140912,20140926,14,1985.54,1982.85,put,1975,13.6,14,13.2,1791,5359
20140912,20140926,14,1985.54,1982.85,put,1975,13.6,14,13.2,1791,5359
20140912,20140926,14,1985.54,1982.85,call,2000,8.2,8.6,7.8,231,12833
20140912,20140926,14,1985.54,1982.85,call,2000,8.2,8.6,7.8,231,12833
20140912,20140926,14,1985.54,1982.85,call,2010,4.35,4.6,4.1,3134,7096
20140912,20140926,14,1985.54,1982.85,call,2010,4.35,4.6,4.1,3134,7096
20140912,20140926,14,1985.54,1982.85,call,2015,3.1,3.3,2.9,1042,7794
20140912,20140926,14,1985.54,1982.85,call,2015,3.1,3.3,2.9,1042,7794
20140912,20140926,14,1985.54,1982.85,call,2030,0.925,1,0.85,1863,8828
20140912,20140926,14,1985.54,1982.85,call,2030,0.925,1,0.85,1863,8828
20140912,20140926,14,1985.54,1982.85,call,2050,0.225,0.3,0.15,2068,5747
20140912,20140926,14,1985.54,1982.85,call,2050,0.225,0.3,0.15,2068,5747
20140912,20140926,14,1985.54,1982.85,call,2070,0.1,0.15,0.05,297,8317
20140912,20140926,14,1985.54,1982.85,call,2070,0.1,0.15,0.05,297,8317
20140915,20140926,11,1984.13,1982.85,put,1880,2.475,2.6,2.35,381,6993
20140915,20140926,11,1984.13,1982.85,put,1880,2.475,2.6,2.35,381,6993
20140915,20140926,11,1984.13,1982.85,put,1900,3.3,3.4,3.2,1081,11867
20140915,20140926,11,1984.13,1982.85,put,1900,3.3,3.4,3.2,1081,11867
20140915,20140926,11,1984.13,1982.85,put,1920,4.7,4.9,4.5,265,7843
20140915,20140926,11,1984.13,1982.85,put,1920,4.7,4.9,4.5,265,7843
20140915,20140926,11,1984.13,1982.85,put,1925,5.1,5.3,4.9,3080,8240
20140915,20140926,11,1984.13,1982.85,put,1925,5.1,5.3,4.9,3080,8240
20140915,20140926,11,1984.13,1982.85,put,1940,6.8,7,6.6,403,8097
20140915,20140926,11,1984.13,1982.85,put,1940,6.8,7,6.6,403,8097
20140915,20140926,11,1984.13,1982.85,put,1950,8.25,8.5,8,2083,7274
20140915,20140926,11,1984.13,1982.85,put,1950,8.25,8.5,8,2083,7274
20140915,20140926,11,1984.13,1982.85,put,1965,11.25,11.5,11,1076,6419
20140915,20140926,11,1984.13,1982.85,put,1965,11.25,11.5,11,1076,6419
20140915,20140926,11,1984.13,1982.85,put,1975,13.85,14.1,13.6,2475,5231
20140915,20140926,11,1984.13,1982.85,put,1975,13.85,14.1,13.6,2475,5231
20140915,20140926,11,1984.13,1982.85,call,1990,13.1,13.4,12.8,664,6148
20140915,20140926,11,1984.13,1982.85,call,1990,13.1,13.4,12.8,664,6148
20140915,20140926,11,1984.13,1982.85,call,2000,8.05,8.3,7.8,3136,13671
20140915,20140926,11,1984.13,1982.85,call,2000,8.05,8.3,7.8,3136,13671
20140915,20140926,11,1984.13,1982.85,call,2010,4.35,4.5,4.2,3170,7194
20140915,20140926,11,1984.13,1982.85,call,2010,4.35,4.5,4.2,3170,7194
20140915,20140926,11,1984.13,1982.85,call,2015,3.075,3.2,2.95,1122,8351
20140915,20140926,11,1984.13,1982.85,call,2015,3.075,3.2,2.95,1122,8351
20140915,20140926,11,1984.13,1982.85,call,2030,0.925,1,0.85,954,8712
20140915,20140926,11,1984.13,1982.85,call,2030,0.925,1,0.85,954,8712
20140915,20140926,11,1984.13,1982.85,call,2050,0.2,0.25,0.15,53,7027
20140915,20140926,11,1984.13,1982.85,call,2050,0.2,0.25,0.15,53,7027
20140915,20140926,11,1984.13,1982.85,call,2070,0.1,0.15,0.05,51,8076
20140915,20140926,11,1984.13,1982.85,call,2070,0.1,0.15,0.05,51,8076
20140915,20140926,11,1984.13,1982.85,call,2100,0.025,0.05,0,103,5150
20140915,20140926,11,1984.13,1982.85,call,2100,0.025,0.05,0,103,5150
20140916,20140926,10,1998.98,1982.85,put,1880,1.2,1.3,1.1,485,7125
20140916,20140926,10,1998.98,1982.85,put,1880,1.2,1.3,1.1,485,7125
20140916,20140926,10,1998.98,1982.85,put,1900,1.55,1.6,1.5,764,12407
20140916,20140926,10,1998.98,1982.85,put,1900,1.55,1.6,1.5,764,12407
20140916,20140926,10,1998.98,1982.85,put,1920,2.225,2.35,2.1,566,7885
20140916,20140926,10,1998.98,1982.85,put,1920,2.225,2.35,2.1,566,7885
20140916,20140926,10,1998.98,1982.85,put,1925,2.425,2.45,2.4,247,11161
20140916,20140926,10,1998.98,1982.85,put,1925,2.425,2.45,2.4,247,11161
20140916,20140926,10,1998.98,1982.85,put,1940,3.3,3.5,3.1,7591,8378
20140916,20140926,10,1998.98,1982.85,put,1940,3.3,3.5,3.1,7591,8378
20140916,20140926,10,1998.98,1982.85,put,1950,4.15,4.3,4,1148,8592
20140916,20140926,10,1998.98,1982.85,put,1950,4.15,4.3,4,1148,8592
20140916,20140926,10,1998.98,1982.85,put,1960,5.2,5.4,5,234,6806
20140916,20140926,10,1998.98,1982.85,put,1960,5.2,5.4,5,234,6806
20140916,20140926,10,1998.98,1982.85,put,1965,5.9,6.1,5.7,423,6583
20140916,20140926,10,1998.98,1982.85,put,1965,5.9,6.1,5.7,423,6583
20140916,20140926,10,1998.98,1982.85,put,1975,7.55,7.8,7.3,575,5603
20140916,20140926,10,1998.98,1982.85,put,1975,7.55,7.8,7.3,575,5603
20140916,20140926,10,1998.98,1982.85,call,1990,20.2,20.7,19.7,560,6098
20140916,20140926,10,1998.98,1982.85,call,1990,20.2,20.7,19.7,560,6098
20140916,20140926,10,1998.98,1982.85,call,2000,13.45,13.8,13.1,4256,15360
20140916,20140926,10,1998.98,1982.85,call,2000,13.45,13.8,13.1,4256,15360
20140916,20140926,10,1998.98,1982.85,call,2010,8.15,8.4,7.9,1650,8206
20140916,20140926,10,1998.98,1982.85,call,2010,8.15,8.4,7.9,1650,8206
20140916,20140926,10,1998.98,1982.85,call,2015,6,6.2,5.8,4086,8873
20140916,20140926,10,1998.98,1982.85,call,2015,6,6.2,5.8,4086,8873
20140916,20140926,10,1998.98,1982.85,call,2030,1.925,2.05,1.8,10013,8949
20140916,20140926,10,1998.98,1982.85,call,2030,1.925,2.05,1.8,10013,8949
20140916,20140926,10,1998.98,1982.85,call,2035,1.225,1.3,1.15,3349,5573
20140916,20140926,10,1998.98,1982.85,call,2035,1.225,1.3,1.15,3349,5573
20140916,20140926,10,1998.98,1982.85,call,2050,0.375,0.45,0.3,1018,7038
20140916,20140926,10,1998.98,1982.85,call,2050,0.375,0.45,0.3,1018,7038
20140916,20140926,10,1998.98,1982.85,call,2070,0.125,0.2,0.05,7579,8049
20140916,20140926,10,1998.98,1982.85,call,2070,0.125,0.2,0.05,7579,8049
20140916,20140926,10,1998.98,1982.85,call,2100,0.1,0.15,0.05,571,5250
20140916,20140926,10,1998.98,1982.85,call,2100,0.1,0.15,0.05,571,5250
20140917,20140926,9,2001.57,1982.85,put,1900,0.95,1,0.9,1729,12403
20140917,20140926,9,2001.57,1982.85,put,1900,0.95,1,0.9,1729,12403
20140917,20140926,9,2001.57,1982.85,put,1920,1.325,1.4,1.25,397,8329
20140917,20140926,9,2001.57,1982.85,put,1920,1.325,1.4,1.25,397,8329
20140917,20140926,9,2001.57,1982.85,put,1925,1.475,1.55,1.4,3102,11225
20140917,20140926,9,2001.57,1982.85,put,1925,1.475,1.55,1.4,3102,11225
20140917,20140926,9,2001.57,1982.85,put,1940,2,2.1,1.9,488,6670
20140917,20140926,9,2001.57,1982.85,put,1940,2,2.1,1.9,488,6670
20140917,20140926,9,2001.57,1982.85,put,1950,2.575,2.65,2.5,11423,8618
20140917,20140926,9,2001.57,1982.85,put,1950,2.575,2.65,2.5,11423,8618
20140917,20140926,9,2001.57,1982.85,put,1960,3.4,3.5,3.3,2205,6735
20140917,20140926,9,2001.57,1982.85,put,1960,3.4,3.5,3.3,2205,6735
20140917,20140926,9,2001.57,1982.85,put,1965,3.95,4.1,3.8,343,6600
20140917,20140926,9,2001.57,1982.85,put,1965,3.95,4.1,3.8,343,6600
20140917,20140926,9,2001.57,1982.85,put,1975,5.3,5.5,5.1,2244,5927
20140917,20140926,9,2001.57,1982.85,put,1975,5.3,5.5,5.1,2244,5927
20140917,20140926,9,2001.57,1982.85,call,1990,19.5,20,19,118,6363
20140917,20140926,9,2001.57,1982.85,call,1990,19.5,20,19,118,6363
20140917,20140926,9,2001.57,1982.85,call,2000,12.8,13.2,12.4,1907,15637
20140917,20140926,9,2001.57,1982.85,put,2000,11.7,12,11.4,2745,5503
20140917,20140926,9,2001.57,1982.85,call,2000,12.8,13.2,12.4,1907,15637
20140917,20140926,9,2001.57,1982.85,put,2000,11.7,12,11.4,2745,5503
20140917,20140926,9,2001.57,1982.85,call,2010,7.25,7.5,7,4891,9313
20140917,20140926,9,2001.57,1982.85,call,2010,7.25,7.5,7,4891,9313
20140917,20140926,9,2001.57,1982.85,call,2015,5.2,5.4,5,1238,10800
20140917,20140926,9,2001.57,1982.85,call,2015,5.2,5.4,5,1238,10800
20140917,20140926,9,2001.57,1982.85,call,2025,2.375,2.5,2.25,1827,6174
20140917,20140926,9,2001.57,1982.85,call,2025,2.375,2.5,2.25,1827,6174
20140917,20140926,9,2001.57,1982.85,call,2030,1.525,1.6,1.45,3109,8502
20140917,20140926,9,2001.57,1982.85,call,2030,1.525,1.6,1.45,3109,8502
20140917,20140926,9,2001.57,1982.85,call,2035,1,1.05,0.95,1929,7193
20140917,20140926,9,2001.57,1982.85,call,2035,1,1.05,0.95,1929,7193
20140917,20140926,9,2001.57,1982.85,call,2050,0.3,0.35,0.25,423,7794
20140917,20140926,9,2001.57,1982.85,call,2050,0.3,0.35,0.25,423,7794
20140917,20140926,9,2001.57,1982.85,call,2070,0.125,0.15,0.1,24,5358
20140917,20140926,9,2001.57,1982.85,call,2070,0.125,0.15,0.1,24,5358
20140917,20140926,9,2001.57,1982.85,call,2100,0.075,0.1,0.05,487,5748
20140917,20140926,9,2001.57,1982.85,call,2100,0.075,0.1,0.05,487,5748
20140918,20140926,8,2011.36,1982.85,put,1900,0.7,0.75,0.65,6680,12742
20140918,20140926,8,2011.36,1982.85,put,1900,0.7,0.75,0.65,6680,12742
20140918,20140926,8,2011.36,1982.85,put,1920,0.925,1,0.85,772,8570
20140918,20140926,8,2011.36,1982.85,put,1920,0.925,1,0.85,772,8570
20140918,20140926,8,2011.36,1982.85,put,1925,0.975,1.05,0.9,1843,12979
20140918,20140926,8,2011.36,1982.85,put,1925,0.975,1.05,0.9,1843,12979
20140918,20140926,8,2011.36,1982.85,put,1940,1.275,1.45,1.1,668,6429
20140918,20140926,8,2011.36,1982.85,put,1940,1.275,1.45,1.1,668,6429
20140918,20140926,8,2011.36,1982.85,put,1945,1.425,1.6,1.25,1224,8477
20140918,20140926,8,2011.36,1982.85,put,1945,1.425,1.6,1.25,1224,8477
20140918,20140926,8,2011.36,1982.85,put,1950,1.55,1.7,1.4,4750,13678
20140918,20140926,8,2011.36,1982.85,put,1950,1.55,1.7,1.4,4750,13678
20140918,20140926,8,2011.36,1982.85,put,1960,1.775,1.9,1.65,3807,7923
20140918,20140926,8,2011.36,1982.85,put,1960,1.775,1.9,1.65,3807,7923
20140918,20140926,8,2011.36,1982.85,put,1965,2.1,2.3,1.9,564,6698
20140918,20140926,8,2011.36,1982.85,put,1965,2.1,2.3,1.9,564,6698
20140918,20140926,8,2011.36,1982.85,put,1975,2.65,2.75,2.55,2216,6704
20140918,20140926,8,2011.36,1982.85,put,1975,2.675,2.9,2.45,2216,6704
20140918,20140926,8,2011.36,1982.85,call,1990,26.25,27,25.5,260,6337
20140918,20140926,8,2011.36,1982.85,put,1990,4.3,4.5,4.1,1102,5707
20140918,20140926,8,2011.36,1982.85,call,1990,26.25,27,25.5,260,6337
20140918,20140926,8,2011.36,1982.85,put,1990,4.3,4.5,4.1,1102,5707
20140918,20140926,8,2011.36,1982.85,call,2000,18.2,18.9,17.5,2793,16187
20140918,20140926,8,2011.36,1982.85,put,2000,6.2,6.4,6,5626,5968
20140918,20140926,8,2011.36,1982.85,call,2000,18.2,18.9,17.5,2793,16187
20140918,20140926,8,2011.36,1982.85,put,2000,6.15,6.4,5.9,5626,5968
20140918,20140926,8,2011.36,1982.85,call,2005,14.4,14.8,14,390,8170
20140918,20140926,8,2011.36,1982.85,call,2005,14.35,14.7,14,390,8170
20140918,20140926,8,2011.36,1982.85,call,2010,11.05,11.3,10.8,4575,12480
20140918,20140926,8,2011.36,1982.85,call,2010,11.1,11.3,10.9,4575,12480
20140918,20140926,8,2011.36,1982.85,call,2015,8.15,8.3,8,2037,11374
20140918,20140926,8,2011.36,1982.85,call,2015,8.15,8.5,7.8,2037,11374
20140918,20140926,8,2011.36,1982.85,call,2025,3.8,3.9,3.7,3412,7295
20140918,20140926,8,2011.36,1982.85,call,2025,3.8,4,3.6,3412,7295
20140918,20140926,8,2011.36,1982.85,call,2030,2.425,2.5,2.35,2459,8523
20140918,20140926,8,2011.36,1982.85,call,2030,2.525,2.7,2.35,2459,8523
20140918,20140926,8,2011.36,1982.85,call,2035,1.5,1.55,1.45,3610,8460
20140918,20140926,8,2011.36,1982.85,call,2035,1.5,1.55,1.45,3610,8460
20140918,20140926,8,2011.36,1982.85,call,2040,0.925,1,0.85,2302,7349
20140918,20140926,8,2011.36,1982.85,call,2040,0.925,1,0.85,2302,7349
20140918,20140926,8,2011.36,1982.85,call,2045,0.65,0.7,0.6,2979,5728
20140918,20140926,8,2011.36,1982.85,call,2045,0.65,0.7,0.6,2979,5728
20140918,20140926,8,2011.36,1982.85,call,2050,0.4,0.45,0.35,649,7928
20140918,20140926,8,2011.36,1982.85,call,2050,0.4,0.45,0.35,649,7928
20140918,20140926,8,2011.36,1982.85,call,2100,0.075,0.1,0.05,303,6209
20140918,20140926,8,2011.36,1982.85,call,2100,0.075,0.1,0.05,303,6209
20140919,20140926,7,2010.4,1982.85,put,1900,0.45,0.5,0.4,9129,16806
20140919,20140926,7,2010.4,1982.85,put,1900,0.45,0.5,0.4,9129,16806
20140919,20140926,7,2010.4,1982.85,put,1905,0.475,0.5,0.45,106,8027
20140919,20140926,7,2010.4,1982.85,put,1905,0.475,0.5,0.45,106,8027
20140919,20140926,7,2010.4,1982.85,put,1920,0.6,0.7,0.5,5765,9013
20140919,20140926,7,2010.4,1982.85,put,1920,0.6,0.7,0.5,5765,9013
20140919,20140926,7,2010.4,1982.85,put,1925,0.625,0.7,0.55,6224,13690
20140919,20140926,7,2010.4,1982.85,put,1925,0.625,0.7,0.55,6224,13690
20140919,20140926,7,2010.4,1982.85,put,1940,0.775,0.85,0.7,4594,6559
20140919,20140926,7,2010.4,1982.85,put,1940,0.775,0.85,0.7,4594,6559
20140919,20140926,7,2010.4,1982.85,put,1945,0.85,0.95,0.75,1356,9306
20140919,20140926,7,2010.4,1982.85,put,1945,0.85,0.95,0.75,1356,9306
20140919,20140926,7,2010.4,1982.85,put,1950,0.95,1.05,0.85,3435,16761
20140919,20140926,7,2010.4,1982.85,put,1950,0.95,1.05,0.85,3435,16761
20140919,20140926,7,2010.4,1982.85,put,1960,1.15,1.25,1.05,3427,8583
20140919,20140926,7,2010.4,1982.85,put,1960,1.15,1.25,1.05,3427,8583
20140919,20140926,7,2010.4,1982.85,put,1965,1.325,1.4,1.25,3321,6779
20140919,20140926,7,2010.4,1982.85,put,1965,1.325,1.4,1.25,3321,6779
20140919,20140926,7,2010.4,1982.85,put,1970,1.5,1.6,1.4,2629,5690
20140919,20140926,7,2010.4,1982.85,put,1970,1.5,1.6,1.4,2629,5690
20140919,20140926,7,2010.4,1982.85,put,1975,1.75,1.9,1.6,2880,7339
20140919,20140926,7,2010.4,1982.85,put,1975,1.75,1.9,1.6,2880,7339
20140919,20140926,7,2010.4,1982.85,call,1990,23.6,24.2,23,315,6392
20140919,20140926,7,2010.4,1982.85,put,1990,3.15,3.3,3,5106,5852
20140919,20140926,7,2010.4,1982.85,call,1990,23.6,24.2,23,315,6392
20140919,20140926,7,2010.4,1982.85,put,1990,3.15,3.3,3,5106,5852
20140919,20140926,7,2010.4,1982.85,call,2000,15.5,15.9,15.1,4937,17382
20140919,20140926,7,2010.4,1982.85,put,2000,5,5.1,4.9,13955,8840
20140919,20140926,7,2010.4,1982.85,call,2000,15.5,15.9,15.1,4937,17382
20140919,20140926,7,2010.4,1982.85,put,2000,5,5.1,4.9,13955,8840
20140919,20140926,7,2010.4,1982.85,call,2005,11.75,12.2,11.3,453,8149
20140919,20140926,7,2010.4,1982.85,call,2005,11.75,12.2,11.3,453,8149
20140919,20140926,7,2010.4,1982.85,call,2010,8.6,8.9,8.3,1446,13096
20140919,20140926,7,2010.4,1982.85,call,2010,8.6,8.9,8.3,1446,13096
20140919,20140926,7,2010.4,1982.85,call,2015,5.85,6.1,5.6,3875,12115
20140919,20140926,7,2010.4,1982.85,call,2015,5.85,6.1,5.6,3875,12115
20140919,20140926,7,2010.4,1982.85,call,2020,3.75,4,3.5,3945,5557
20140919,20140926,7,2010.4,1982.85,call,2020,3.75,4,3.5,3945,5557
20140919,20140926,7,2010.4,1982.85,call,2025,2.15,2.25,2.05,5631,8121
20140919,20140926,7,2010.4,1982.85,call,2025,2.15,2.25,2.05,5631,8121
20140919,20140926,7,2010.4,1982.85,call,2030,1.275,1.35,1.2,5395,10455
20140919,20140926,7,2010.4,1982.85,call,2030,1.275,1.35,1.2,5395,10455
20140919,20140926,7,2010.4,1982.85,call,2035,0.675,0.7,0.65,5582,10701
20140919,20140926,7,2010.4,1982.85,call,2035,0.675,0.7,0.65,5582,10701
20140919,20140926,7,2010.4,1982.85,call,2040,0.35,0.4,0.3,5126,8257
20140919,20140926,7,2010.4,1982.85,call,2040,0.35,0.4,0.3,5126,8257
20140919,20140926,7,2010.4,1982.85,call,2045,0.225,0.25,0.2,4392,7628
20140919,20140926,7,2010.4,1982.85,call,2045,0.225,0.25,0.2,4392,7628
20140919,20140926,7,2010.4,1982.85,call,2050,0.125,0.15,0.1,4850,8335
20140919,20140926,7,2010.4,1982.85,call,2050,0.125,0.15,0.1,4850,8335
20140919,20140926,7,2010.4,1982.85,call,2100,0.025,0.05,0,2369,6403
20140919,20140926,7,2010.4,1982.85,call,2100,0.025,0.05,0,2369,6403
20140922,20140926,4,1994.29,1982.85,put,1880,0.4,0.45,0.35,1215,7079
20140922,20140926,4,1994.29,1982.85,put,1880,0.4,0.45,0.35,1215,7079
20140922,20140926,4,1994.29,1982.85,put,1900,0.525,0.6,0.45,3585,22835
20140922,20140926,4,1994.29,1982.85,put,1900,0.525,0.6,0.45,3585,22835
20140922,20140926,4,1994.29,1982.85,put,1905,0.575,0.65,0.5,1186,8099
20140922,20140926,4,1994.29,1982.85,put,1905,0.575,0.65,0.5,1186,8099
20140922,20140926,4,1994.29,1982.85,put,1920,0.75,0.8,0.7,1449,12379
20140922,20140926,4,1994.29,1982.85,put,1920,0.75,0.8,0.7,1449,12379
20140922,20140926,4,1994.29,1982.85,put,1925,0.8,0.9,0.7,6094,17948
20140922,20140926,4,1994.29,1982.85,put,1925,0.8,0.9,0.7,6094,17948
20140922,20140926,4,1994.29,1982.85,put,1940,1.175,1.25,1.1,8154,9461
20140922,20140926,4,1994.29,1982.85,put,1940,1.175,1.25,1.1,8154,9461
20140922,20140926,4,1994.29,1982.85,put,1945,1.35,1.45,1.25,4882,10188
20140922,20140926,4,1994.29,1982.85,put,1945,1.35,1.45,1.25,4882,10188
20140922,20140926,4,1994.29,1982.85,put,1950,1.575,1.7,1.45,10521,16906
20140922,20140926,4,1994.29,1982.85,put,1950,1.575,1.7,1.45,10521,16906
20140922,20140926,4,1994.29,1982.85,put,1960,2.225,2.35,2.1,4028,10339
20140922,20140926,4,1994.29,1982.85,put,1960,2.225,2.35,2.1,4028,10339
20140922,20140926,4,1994.29,1982.85,put,1965,2.7,2.85,2.55,2863,8662
20140922,20140926,4,1994.29,1982.85,put,1965,2.7,2.85,2.55,2863,8662
20140922,20140926,4,1994.29,1982.85,put,1970,3.3,3.5,3.1,4495,6995
20140922,20140926,4,1994.29,1982.85,put,1970,3.3,3.5,3.1,4495,6995
20140922,20140926,4,1994.29,1982.85,put,1975,4.05,4.3,3.8,3725,7490
20140922,20140926,4,1994.29,1982.85,put,1975,4.05,4.3,3.8,3725,7490
20140922,20140926,4,1994.29,1982.85,put,1980,5,5.2,4.8,7697,5206
20140922,20140926,4,1994.29,1982.85,put,1980,5,5.2,4.8,7697,5206
20140922,20140926,4,1994.29,1982.85,call,1990,11.4,11.8,11,597,6417
20140922,20140926,4,1994.29,1982.85,put,1990,7.7,7.9,7.5,3733,8388
20140922,20140926,4,1994.29,1982.85,call,1990,11.4,11.8,11,597,6417
20140922,20140926,4,1994.29,1982.85,put,1990,7.7,7.9,7.5,3733,8388
20140922,20140926,4,1994.29,1982.85,call,2000,5.7,5.9,5.5,5653,17769
20140922,20140926,4,1994.29,1982.85,put,2000,11.5,12.4,10.6,3895,13610
20140922,20140926,4,1994.29,1982.85,call,2000,5.7,5.9,5.5,5653,17769
20140922,20140926,4,1994.29,1982.85,put,2000,11.5,12.4,10.6,3895,13610
20140922,20140926,4,1994.29,1982.85,call,2005,3.55,3.7,3.4,3085,8149
20140922,20140926,4,1994.29,1982.85,call,2005,3.55,3.7,3.4,3085,8149
20140922,20140926,4,1994.29,1982.85,call,2010,2.225,2.3,2.15,3141,13575
20140922,20140926,4,1994.29,1982.85,call,2010,2.225,2.3,2.15,3141,13575
20140922,20140926,4,1994.29,1982.85,call,2015,1.125,1.15,1.1,7186,12342
20140922,20140926,4,1994.29,1982.85,call,2015,1.125,1.15,1.1,7186,12342
20140922,20140926,4,1994.29,1982.85,call,2020,0.55,0.6,0.5,4246,6762
20140922,20140926,4,1994.29,1982.85,call,2020,0.55,0.6,0.5,4246,6762
20140922,20140926,4,1994.29,1982.85,call,2025,0.325,0.4,0.25,9256,9361
20140922,20140926,4,1994.29,1982.85,call,2025,0.325,0.4,0.25,9256,9361
20140922,20140926,4,1994.29,1982.85,call,2030,0.2,0.25,0.15,4803,11957
20140922,20140926,4,1994.29,1982.85,call,2030,0.2,0.25,0.15,4803,11957
20140922,20140926,4,1994.29,1982.85,call,2035,0.125,0.15,0.1,9124,12408
20140922,20140926,4,1994.29,1982.85,call,2035,0.125,0.15,0.1,9124,12408
20140922,20140926,4,1994.29,1982.85,call,2040,0.075,0.1,0.05,7539,11154
20140922,20140926,4,1994.29,1982.85,call,2040,0.075,0.1,0.05,7539,11154
20140922,20140926,4,1994.29,1982.85,call,2045,0.075,0.1,0.05,4525,8469
20140922,20140926,4,1994.29,1982.85,call,2045,0.075,0.1,0.05,4525,8469
20140922,20140926,4,1994.29,1982.85,call,2050,0.075,0.1,0.05,1417,11420
20140922,20140926,4,1994.29,1982.85,call,2050,0.075,0.1,0.05,1417,11420
20140922,20140926,4,1994.29,1982.85,call,2070,0.025,0.05,0,550,5367
20140922,20140926,4,1994.29,1982.85,call,2070,0.025,0.05,0,550,5367
20140922,20140926,4,1994.29,1982.85,call,2100,0.025,0.05,0,5,7631
20140922,20140926,4,1994.29,1982.85,call,2100,0.025,0.05,0,5,7631
20140923,20140926,3,1982.77,1982.85,put,1875,0.4,0.45,0.35,449,5196
20140923,20140926,3,1982.77,1982.85,put,1875,0.4,0.45,0.35,449,5196
20140923,20140926,3,1982.77,1982.85,put,1880,0.4,0.45,0.35,682,8157
20140923,20140926,3,1982.77,1982.85,put,1880,0.4,0.45,0.35,682,8157
20140923,20140926,3,1982.77,1982.85,put,1900,0.6,0.7,0.5,6477,24996
20140923,20140926,3,1982.77,1982.85,put,1900,0.6,0.7,0.5,6477,24996
20140923,20140926,3,1982.77,1982.85,put,1905,0.675,0.8,0.55,1064,8936
20140923,20140926,3,1982.77,1982.85,put,1905,0.675,0.8,0.55,1064,8936
20140923,20140926,3,1982.77,1982.85,put,1920,0.925,1,0.85,16099,12587
20140923,20140926,3,1982.77,1982.85,put,1920,0.925,1,0.85,16099,12587
20140923,20140926,3,1982.77,1982.85,put,1925,1.05,1.15,0.95,5296,18601
20140923,20140926,3,1982.77,1982.85,put,1925,1.05,1.15,0.95,5296,18601
20140923,20140926,3,1982.77,1982.85,put,1930,1.175,1.3,1.05,17706,10395
20140923,20140926,3,1982.77,1982.85,put,1930,1.175,1.3,1.05,17706,10395
20140923,20140926,3,1982.77,1982.85,put,1935,1.375,1.5,1.25,2600,5255
20140923,20140926,3,1982.77,1982.85,put,1935,1.375,1.5,1.25,2600,5255
20140923,20140926,3,1982.77,1982.85,put,1940,1.65,1.8,1.5,4550,14134
20140923,20140926,3,1982.77,1982.85,put,1940,1.65,1.8,1.5,4550,14134
20140923,20140926,3,1982.77,1982.85,put,1945,1.975,2.1,1.85,4683,13225
20140923,20140926,3,1982.77,1982.85,put,1945,1.975,2.1,1.85,4683,13225
20140923,20140926,3,1982.77,1982.85,put,1950,2.4,2.55,2.25,9892,20332
20140923,20140926,3,1982.77,1982.85,put,1950,2.4,2.55,2.25,9892,20332
20140923,20140926,3,1982.77,1982.85,put,1955,2.95,3.1,2.8,3645,6177
20140923,20140926,3,1982.77,1982.85,put,1955,2.95,3.1,2.8,3645,6177
20140923,20140926,3,1982.77,1982.85,put,1960,3.7,3.9,3.5,6197,10995
20140923,20140926,3,1982.77,1982.85,put,1960,3.7,3.9,3.5,6197,10995
20140923,20140926,3,1982.77,1982.85,put,1965,4.6,4.8,4.4,2521,9729
20140923,20140926,3,1982.77,1982.85,put,1965,4.6,4.8,4.4,2521,9729
20140923,20140926,3,1982.77,1982.85,put,1970,5.75,6,5.5,2708,7415
20140923,20140926,3,1982.77,1982.85,put,1970,5.75,6,5.5,2708,7415
20140923,20140926,3,1982.77,1982.85,put,1975,7.25,7.5,7,3491,7645
20140923,20140926,3,1982.77,1982.85,put,1975,7.25,7.5,7,3491,7645
20140923,20140926,3,1982.77,1982.85,put,1980,9.05,9.3,8.8,2320,10209
20140923,20140926,3,1982.77,1982.85,put,1980,9.05,9.3,8.8,2320,10209
20140923,20140926,3,1982.77,1982.85,call,1990,4.1,4.3,3.9,2654,6386
20140923,20140926,3,1982.77,1982.85,put,1990,14.15,14.5,13.8,1373,8963
20140923,20140926,3,1982.77,1982.85,call,1990,4.1,4.3,3.9,2654,6386
20140923,20140926,3,1982.77,1982.85,put,1990,14.15,14.5,13.8,1373,8963
20140923,20140926,3,1982.77,1982.85,call,2000,1.225,1.35,1.1,9078,20302
20140923,20140926,3,1982.77,1982.85,put,2000,21.3,22,20.6,4628,12886
20140923,20140926,3,1982.77,1982.85,call,2000,1.225,1.35,1.1,9078,20302
20140923,20140926,3,1982.77,1982.85,put,2000,21.3,22,20.6,4628,12886
20140923,20140926,3,1982.77,1982.85,call,2005,0.65,0.7,0.6,3259,7902
20140923,20140926,3,1982.77,1982.85,call,2005,0.65,0.7,0.6,3259,7902
20140923,20140926,3,1982.77,1982.85,call,2010,0.35,0.45,0.25,5210,14031
20140923,20140926,3,1982.77,1982.85,call,2010,0.35,0.45,0.25,5210,14031
20140923,20140926,3,1982.77,1982.85,call,2015,0.225,0.3,0.15,7462,14150
20140923,20140926,3,1982.77,1982.85,call,2015,0.225,0.3,0.15,7462,14150
20140923,20140926,3,1982.77,1982.85,call,2020,0.125,0.15,0.1,6146,6839
20140923,20140926,3,1982.77,1982.85,call,2020,0.125,0.15,0.1,6146,6839
20140923,20140926,3,1982.77,1982.85,call,2025,0.075,0.1,0.05,2838,13718
20140923,20140926,3,1982.77,1982.85,call,2025,0.075,0.1,0.05,2838,13718
20140923,20140926,3,1982.77,1982.85,call,2030,0.075,0.1,0.05,1981,12317
20140923,20140926,3,1982.77,1982.85,call,2030,0.075,0.1,0.05,1981,12317
20140923,20140926,3,1982.77,1982.85,call,2035,0.075,0.1,0.05,1851,15627
20140923,20140926,3,1982.77,1982.85,call,2035,0.075,0.1,0.05,1851,15627
20140923,20140926,3,1982.77,1982.85,call,2040,0.075,0.1,0.05,890,8159
20140923,20140926,3,1982.77,1982.85,call,2040,0.075,0.1,0.05,890,8159
20140923,20140926,3,1982.77,1982.85,call,2045,0.05,0.1,0,1553,5778
20140923,20140926,3,1982.77,1982.85,call,2045,0.05,0.1,0,1553,5778
20140923,20140926,3,1982.77,1982.85,call,2050,0.025,0.05,0,1728,11254
20140923,20140926,3,1982.77,1982.85,call,2050,0.025,0.05,0,1728,11254
20140923,20140926,3,1982.77,1982.85,call,2070,0.025,0.05,0,23,5575
20140923,20140926,3,1982.77,1982.85,call,2070,0.025,0.05,0,23,5575
20140923,20140926,3,1982.77,1982.85,call,2075,0.025,0.05,0,15,7069
20140923,20140926,3,1982.77,1982.85,call,2075,0.025,0.05,0,15,7069
20140923,20140926,3,1982.77,1982.85,call,2100,0.025,0.05,0,0,7432
20140923,20140926,3,1982.77,1982.85,call,2100,0.025,0.05,0,0,7432
20140924,20140926,2,1998.3,1982.85,put,1880,0.075,0.1,0.05,635,8006
20140924,20140926,2,1998.3,1982.85,put,1880,0.075,0.1,0.05,635,8006
20140924,20140926,2,1998.3,1982.85,put,1900,0.1,0.15,0.05,2767,23140
20140924,20140926,2,1998.3,1982.85,put,1900,0.1,0.15,0.05,2767,23140
20140924,20140926,2,1998.3,1982.85,put,1905,0.125,0.15,0.1,292,9768
20140924,20140926,2,1998.3,1982.85,put,1905,0.125,0.15,0.1,292,9768
20140924,20140926,2,1998.3,1982.85,put,1920,0.15,0.2,0.1,4847,27234
20140924,20140926,2,1998.3,1982.85,put,1920,0.15,0.2,0.1,4847,27234
20140924,20140926,2,1998.3,1982.85,put,1925,0.175,0.2,0.15,4024,19553
20140924,20140926,2,1998.3,1982.85,put,1925,0.175,0.2,0.15,4024,19553
20140924,20140926,2,1998.3,1982.85,put,1930,0.2,0.25,0.15,1924,23771
20140924,20140926,2,1998.3,1982.85,put,1930,0.2,0.25,0.15,1924,23771
20140924,20140926,2,1998.3,1982.85,put,1935,0.2,0.25,0.15,3121,6535
20140924,20140926,2,1998.3,1982.85,put,1935,0.2,0.25,0.15,3121,6535
20140924,20140926,2,1998.3,1982.85,put,1940,0.225,0.25,0.2,1706,14567
20140924,20140926,2,1998.3,1982.85,put,1940,0.225,0.25,0.2,1706,14567
20140924,20140926,2,1998.3,1982.85,put,1945,0.25,0.3,0.2,3301,14424
20140924,20140926,2,1998.3,1982.85,put,1945,0.25,0.3,0.2,3301,14424
20140924,20140926,2,1998.3,1982.85,put,1950,0.325,0.4,0.25,2871,20758
20140924,20140926,2,1998.3,1982.85,put,1950,0.325,0.4,0.25,2871,20758
20140924,20140926,2,1998.3,1982.85,put,1955,0.425,0.45,0.4,4013,7363
20140924,20140926,2,1998.3,1982.85,put,1955,0.425,0.45,0.4,4013,7363
20140924,20140926,2,1998.3,1982.85,put,1960,0.475,0.55,0.4,3318,13626
20140924,20140926,2,1998.3,1982.85,put,1960,0.475,0.55,0.4,3318,13626
20140924,20140926,2,1998.3,1982.85,put,1965,0.625,0.65,0.6,4700,8924
20140924,20140926,2,1998.3,1982.85,put,1965,0.625,0.65,0.6,4700,8924
20140924,20140926,2,1998.3,1982.85,put,1970,0.85,0.95,0.75,3751,7032
20140924,20140926,2,1998.3,1982.85,put,1970,0.85,0.95,0.75,3751,7032
20140924,20140926,2,1998.3,1982.85,put,1975,1.15,1.25,1.05,5708,7703
20140924,20140926,2,1998.3,1982.85,put,1975,1.15,1.25,1.05,5708,7703
20140924,20140926,2,1998.3,1982.85,put,1980,1.6,1.7,1.5,7296,10292
20140924,20140926,2,1998.3,1982.85,put,1980,1.6,1.7,1.5,7296,10292
20140924,20140926,2,1998.3,1982.85,call,1990,11.5,12.1,10.9,3601,7078
20140924,20140926,2,1998.3,1982.85,put,1990,3.2,3.4,3,5510,8830
20140924,20140926,2,1998.3,1982.85,call,1990,11.5,12.1,10.9,3601,7078
20140924,20140926,2,1998.3,1982.85,put,1990,3.2,3.4,3,5510,8830
20140924,20140926,2,1998.3,1982.85,call,2000,4.9,5.1,4.7,11498,20675
20140924,20140926,2,1998.3,1982.85,put,2000,6.55,6.8,6.3,4629,11210
20140924,20140926,2,1998.3,1982.85,call,2000,4.9,5.1,4.7,11498,20675
20140924,20140926,2,1998.3,1982.85,put,2000,6.55,6.8,6.3,4629,11210
20140924,20140926,2,1998.3,1982.85,call,2005,2.65,2.85,2.45,8370,8144
20140924,20140926,2,1998.3,1982.85,call,2005,2.65,2.85,2.45,8370,8144
20140924,20140926,2,1998.3,1982.85,call,2010,1.2,1.3,1.1,9230,13416
20140924,20140926,2,1998.3,1982.85,call,2010,1.2,1.3,1.1,9230,13416
20140924,20140926,2,1998.3,1982.85,call,2015,0.525,0.6,0.45,5425,15973
20140924,20140926,2,1998.3,1982.85,call,2015,0.525,0.6,0.45,5425,15973
20140924,20140926,2,1998.3,1982.85,call,2020,0.2,0.25,0.15,5881,9544
20140924,20140926,2,1998.3,1982.85,call,2020,0.2,0.25,0.15,5881,9544
20140924,20140926,2,1998.3,1982.85,call,2025,0.125,0.15,0.1,1559,13241
20140924,20140926,2,1998.3,1982.85,call,2025,0.125,0.15,0.1,1559,13241
20140924,20140926,2,1998.3,1982.85,call,2030,0.075,0.1,0.05,1524,11807
20140924,20140926,2,1998.3,1982.85,call,2030,0.075,0.1,0.05,1524,11807
20140924,20140926,2,1998.3,1982.85,call,2035,0.075,0.1,0.05,876,15670
20140924,20140926,2,1998.3,1982.85,call,2035,0.075,0.1,0.05,876,15670
20140924,20140926,2,1998.3,1982.85,call,2040,0.075,0.1,0.05,891,8219
20140924,20140926,2,1998.3,1982.85,call,2040,0.075,0.1,0.05,891,8219
20140924,20140926,2,1998.3,1982.85,call,2045,0.075,0.1,0.05,1129,5339
20140924,20140926,2,1998.3,1982.85,call,2045,0.075,0.1,0.05,1129,5339
20140924,20140926,2,1998.3,1982.85,call,2050,0.075,0.1,0.05,450,12614
20140924,20140926,2,1998.3,1982.85,call,2050,0.075,0.1,0.05,450,12614
20140924,20140926,2,1998.3,1982.85,call,2070,0.025,0.05,0,30,5573
20140924,20140926,2,1998.3,1982.85,call,2070,0.025,0.05,0,30,5573
20140924,20140926,2,1998.3,1982.85,call,2075,0.025,0.05,0,11,7138
20140924,20140926,2,1998.3,1982.85,call,2075,0.025,0.05,0,11,7138
20140924,20140926,2,1998.3,1982.85,call,2100,0.025,0.05,0,0,7432
20140924,20140926,2,1998.3,1982.85,call,2100,0.025,0.05,0,0,7432
20140911,20140930,19,1997.45,1972.29,put,1900,3,3.2,2.8,339,18823
20140911,20140930,19,1997.45,1972.29,put,1900,3,3.2,2.8,339,18823
20140911,20140930,19,1997.45,1972.29,put,1925,4.4,4.6,4.2,90,6083
20140911,20140930,19,1997.45,1972.29,put,1925,4.4,4.6,4.2,90,6083
20140911,20140930,19,1997.45,1972.29,call,1950,52.75,53.8,51.7,8,9212
20140911,20140930,19,1997.45,1972.29,put,1950,6.75,7,6.5,10058,14817
20140911,20140930,19,1997.45,1972.29,call,1950,52.75,53.8,51.7,8,9212
20140911,20140930,19,1997.45,1972.29,put,1950,6.75,7,6.5,10058,14817
20140911,20140930,19,1997.45,1972.29,put,1955,7.4,7.7,7.1,122,6820
20140911,20140930,19,1997.45,1972.29,put,1955,7.4,7.7,7.1,122,6820
20140911,20140930,19,1997.45,1972.29,put,1965,8.95,9.3,8.6,46,6102
20140911,20140930,19,1997.45,1972.29,put,1965,8.95,9.3,8.6,46,6102
20140911,20140930,19,1997.45,1972.29,put,1970,9.85,10.2,9.5,3867,6924
20140911,20140930,19,1997.45,1972.29,put,1970,9.85,10.2,9.5,3867,6924
20140911,20140930,19,1997.45,1972.29,put,1975,10.85,11.2,10.5,20,9123
20140911,20140930,19,1997.45,1972.29,put,1975,10.85,11.2,10.5,20,9123
20140911,20140930,19,1997.45,1972.29,call,2000,14.7,15.1,14.3,3665,24410
20140911,20140930,19,1997.45,1972.29,call,2000,14.7,15.1,14.3,3665,24410
20140911,20140930,19,1997.45,1972.29,call,2010,9.4,9.7,9.1,744,14622
20140911,20140930,19,1997.45,1972.29,call,2010,9.4,9.7,9.1,744,14622
20140911,20140930,19,1997.45,1972.29,call,2025,3.95,4.2,3.7,2226,7730
20140911,20140930,19,1997.45,1972.29,call,2025,3.95,4.2,3.7,2226,7730
20140912,20140930,18,1985.54,1972.29,put,1875,2.825,3,2.65,72,7537
20140912,20140930,18,1985.54,1972.29,put,1875,2.825,3,2.65,72,7537
20140912,20140930,18,1985.54,1972.29,put,1900,4.05,4.3,3.8,530,18987
20140912,20140930,18,1985.54,1972.29,put,1900,4.05,4.3,3.8,530,18987
20140912,20140930,18,1985.54,1972.29,put,1925,6.1,6.4,5.8,235,6143
20140912,20140930,18,1985.54,1972.29,put,1925,6.1,6.4,5.8,235,6143
20140912,20140930,18,1985.54,1972.29,call,1950,43.6,44.7,42.5,0,9212
20140912,20140930,18,1985.54,1972.29,put,1950,9.45,9.8,9.1,2022,15363
20140912,20140930,18,1985.54,1972.29,call,1950,43.6,44.7,42.5,0,9212
20140912,20140930,18,1985.54,1972.29,put,1950,9.45,9.8,9.1,2022,15363
20140912,20140930,18,1985.54,1972.29,put,1955,10.45,10.8,10.1,3280,6850
20140912,20140930,18,1985.54,1972.29,put,1955,10.45,10.8,10.1,3280,6850
20140912,20140930,18,1985.54,1972.29,put,1965,12.5,12.9,12.1,165,6102
20140912,20140930,18,1985.54,1972.29,put,1965,12.5,12.9,12.1,165,6102
20140912,20140930,18,1985.54,1972.29,put,1970,13.75,14.2,13.3,185,10669
20140912,20140930,18,1985.54,1972.29,put,1970,13.75,14.2,13.3,185,10669
20140912,20140930,18,1985.54,1972.29,put,1975,15.25,15.7,14.8,3203,9125
20140912,20140930,18,1985.54,1972.29,put,1975,15.25,15.7,14.8,3203,9125
20140912,20140930,18,1985.54,1972.29,call,2000,9.5,9.9,9.1,4550,24466
20140912,20140930,18,1985.54,1972.29,put,2000,25.45,26,24.9,56,6743
20140912,20140930,18,1985.54,1972.29,call,2000,9.5,9.9,9.1,4550,24466
20140912,20140930,18,1985.54,1972.29,put,2000,25.45,26,24.9,56,6743
20140912,20140930,18,1985.54,1972.29,call,2010,5.6,5.9,5.3,4961,14452
20140912,20140930,18,1985.54,1972.29,call,2010,5.6,5.9,5.3,4961,14452
20140912,20140930,18,1985.54,1972.29,call,2025,2.05,2.25,1.85,1137,9237
20140912,20140930,18,1985.54,1972.29,call,2025,2.05,2.25,1.85,1137,9237
20140915,20140930,15,1984.13,1972.29,put,1875,2.975,3.1,2.85,98,7540
20140915,20140930,15,1984.13,1972.29,put,1875,2.975,3.1,2.85,98,7540
20140915,20140930,15,1984.13,1972.29,put,1900,4.2,4.4,4,1179,19182
20140915,20140930,15,1984.13,1972.29,put,1900,4.2,4.4,4,1179,19182
20140915,20140930,15,1984.13,1972.29,put,1925,6.3,6.5,6.1,65,6214
20140915,20140930,15,1984.13,1972.29,put,1925,6.3,6.5,6.1,65,6214
20140915,20140930,15,1984.13,1972.29,call,1950,43.35,44.3,42.4,1,9212
20140915,20140930,15,1984.13,1972.29,put,1950,9.75,10.1,9.4,2632,15706
20140915,20140930,15,1984.13,1972.29,call,1950,43.35,44.3,42.4,1,9212
20140915,20140930,15,1984.13,1972.29,put,1950,9.75,10.1,9.4,2632,15706
20140915,20140930,15,1984.13,1972.29,put,1955,10.8,11.1,10.5,304,8709
20140915,20140930,15,1984.13,1972.29,put,1955,10.8,11.1,10.5,304,8709
20140915,20140930,15,1984.13,1972.29,put,1965,13,13.3,12.7,118,6093
20140915,20140930,15,1984.13,1972.29,put,1965,13,13.3,12.7,118,6093
20140915,20140930,15,1984.13,1972.29,put,1970,14.3,14.6,14,199,10800
20140915,20140930,15,1984.13,1972.29,put,1970,14.3,14.6,14,199,10800
20140915,20140930,15,1984.13,1972.29,put,1975,15.7,16,15.4,171,8704
20140915,20140930,15,1984.13,1972.29,put,1975,15.7,16,15.4,171,8704
20140915,20140930,15,1984.13,1972.29,call,2000,9.6,9.8,9.4,1956,24469
20140915,20140930,15,1984.13,1972.29,put,2000,26,26.5,25.5,12,6747
20140915,20140930,15,1984.13,1972.29,call,2000,9.6,9.8,9.4,1956,24469
20140915,20140930,15,1984.13,1972.29,put,2000,26,26.5,25.5,12,6747
20140915,20140930,15,1984.13,1972.29,call,2010,5.65,5.8,5.5,846,13661
20140915,20140930,15,1984.13,1972.29,call,2010,5.65,5.8,5.5,846,13661
20140915,20140930,15,1984.13,1972.29,call,2025,2.15,2.25,2.05,316,8959
20140915,20140930,15,1984.13,1972.29,call,2025,2.15,2.25,2.05,316,8959
20140916,20140930,14,1998.98,1972.29,put,1900,2.225,2.35,2.1,1040,19263
20140916,20140930,14,1998.98,1972.29,put,1900,2.225,2.35,2.1,1040,19263
20140916,20140930,14,1998.98,1972.29,put,1925,3.35,3.5,3.2,4258,6193
20140916,20140930,14,1998.98,1972.29,put,1925,3.35,3.5,3.2,4258,6193
20140916,20140930,14,1998.98,1972.29,call,1950,54.3,55.5,53.1,0,9212
20140916,20140930,14,1998.98,1972.29,put,1950,5.4,5.6,5.2,538,16228
20140916,20140930,14,1998.98,1972.29,call,1950,54.3,55.5,53.1,0,9212
20140916,20140930,14,1998.98,1972.29,put,1950,5.4,5.6,5.2,538,16228
20140916,20140930,14,1998.98,1972.29,put,1955,6,6.2,5.8,1782,8623
20140916,20140930,14,1998.98,1972.29,put,1955,6,6.2,5.8,1782,8623
20140916,20140930,14,1998.98,1972.29,put,1965,7.45,7.8,7.1,101,6100
20140916,20140930,14,1998.98,1972.29,put,1965,7.45,7.8,7.1,101,6100
20140916,20140930,14,1998.98,1972.29,put,1970,8.25,8.6,7.9,2098,10800
20140916,20140930,14,1998.98,1972.29,put,1970,8.25,8.6,7.9,2098,10800
20140916,20140930,14,1998.98,1972.29,put,1975,9.2,9.6,8.8,341,8791
20140916,20140930,14,1998.98,1972.29,put,1975,9.2,9.6,8.8,341,8791
20140916,20140930,14,1998.98,1972.29,call,2000,15,15.3,14.7,1178,23949
20140916,20140930,14,1998.98,1972.29,put,2000,16.25,16.6,15.9,218,6737
20140916,20140930,14,1998.98,1972.29,call,2000,15,15.3,14.7,1178,23949
20140916,20140930,14,1998.98,1972.29,put,2000,16.25,16.6,15.9,218,6737
20140916,20140930,14,1998.98,1972.29,call,2010,9.5,9.8,9.2,2407,14357
20140916,20140930,14,1998.98,1972.29,call,2010,9.5,9.8,9.2,2407,14357
20140916,20140930,14,1998.98,1972.29,call,2025,3.95,4.1,3.8,106,8965
20140916,20140930,14,1998.98,1972.29,call,2025,3.95,4.1,3.8,106,8965
20140917,20140930,13,2001.57,1972.29,put,1900,1.525,1.65,1.4,5519,18488
20140917,20140930,13,2001.57,1972.29,put,1900,1.525,1.65,1.4,5519,18488
20140917,20140930,13,2001.57,1972.29,put,1925,2.3,2.4,2.2,1118,9141
20140917,20140930,13,2001.57,1972.29,put,1925,2.3,2.4,2.2,1118,9141
20140917,20140930,13,2001.57,1972.29,put,1945,3.45,3.6,3.3,31,5179
20140917,20140930,13,2001.57,1972.29,put,1945,3.45,3.6,3.3,31,5179
20140917,20140930,13,2001.57,1972.29,call,1950,55.15,56.1,54.2,300,9212
20140917,20140930,13,2001.57,1972.29,put,1950,3.9,4.1,3.7,5081,16286
20140917,20140930,13,2001.57,1972.29,call,1950,55.15,56.1,54.2,300,9212
20140917,20140930,13,2001.57,1972.29,put,1950,3.9,4.1,3.7,5081,16286
20140917,20140930,13,2001.57,1972.29,put,1955,4.4,4.7,4.1,2896,9012
20140917,20140930,13,2001.57,1972.29,put,1955,4.4,4.7,4.1,2896,9012
20140917,20140930,13,2001.57,1972.29,put,1965,5.6,5.8,5.4,126,6099
20140917,20140930,13,2001.57,1972.29,put,1965,5.6,5.8,5.4,126,6099
20140917,20140930,13,2001.57,1972.29,put,1970,6.25,6.6,5.9,502,12802
20140917,20140930,13,2001.57,1972.29,put,1970,6.25,6.6,5.9,502,12802
20140917,20140930,13,2001.57,1972.29,put,1975,7.2,7.4,7,533,8878
20140917,20140930,13,2001.57,1972.29,put,1975,7.2,7.4,7,533,8878
20140917,20140930,13,2001.57,1972.29,call,2000,14.85,15.2,14.5,838,24668
20140917,20140930,13,2001.57,1972.29,put,2000,13.9,14.3,13.5,1914,6928
20140917,20140930,13,2001.57,1972.29,call,2000,14.85,15.2,14.5,838,24668
20140917,20140930,13,2001.57,1972.29,put,2000,13.9,14.3,13.5,1914,6928
20140917,20140930,13,2001.57,1972.29,call,2010,9.3,9.6,9,51,13175
20140917,20140930,13,2001.57,1972.29,call,2010,9.3,9.6,9,51,13175
20140917,20140930,13,2001.57,1972.29,call,2025,3.7,3.9,3.5,989,8976
20140917,20140930,13,2001.57,1972.29,call,2025,3.7,3.9,3.5,989,8976
20140918,20140930,12,2011.36,1972.29,put,1900,1.05,1.15,0.95,3004,18925
20140918,20140930,12,2011.36,1972.29,put,1900,1.05,1.15,0.95,3004,18925
20140918,20140930,12,2011.36,1972.29,put,1925,1.525,1.55,1.5,426,10134
20140918,20140930,12,2011.36,1972.29,put,1925,1.525,1.55,1.5,426,10134
20140918,20140930,12,2011.36,1972.29,put,1945,2,2.15,1.85,48,5199
20140918,20140930,12,2011.36,1972.29,put,1945,1.975,2.1,1.85,48,5199
20140918,20140930,12,2011.36,1972.29,call,1950,63.95,65.1,62.8,18,9212
20140918,20140930,12,2011.36,1972.29,put,1950,2.175,2.3,2.05,715,16715
20140918,20140930,12,2011.36,1972.29,call,1950,63.85,64.7,63,18,9212
20140918,20140930,12,2011.36,1972.29,put,1950,2.175,2.3,2.05,715,16715
20140918,20140930,12,2011.36,1972.29,put,1955,2.425,2.6,2.25,55,7252
20140918,20140930,12,2011.36,1972.29,put,1955,2.425,2.55,2.3,55,7252
20140918,20140930,12,2011.36,1972.29,put,1965,3.1,3.3,2.9,34,6119
20140918,20140930,12,2011.36,1972.29,put,1965,3.1,3.3,2.9,34,6119
20140918,20140930,12,2011.36,1972.29,put,1970,3.4,3.6,3.2,8640,12810
20140918,20140930,12,2011.36,1972.29,put,1970,3.4,3.6,3.2,8640,12810
20140918,20140930,12,2011.36,1972.29,put,1975,3.9,4.1,3.7,376,8866
20140918,20140930,12,2011.36,1972.29,put,1975,3.85,4,3.7,376,8866
20140918,20140930,12,2011.36,1972.29,call,2000,19.8,20.2,19.4,1219,24451
20140918,20140930,12,2011.36,1972.29,put,2000,8.05,8.3,7.8,1939,7146
20140918,20140930,12,2011.36,1972.29,call,2000,19.8,20.2,19.4,1219,24451
20140918,20140930,12,2011.36,1972.29,put,2000,8.1,8.3,7.9,1939,7146
20140918,20140930,12,2011.36,1972.29,call,2010,12.85,13.2,12.5,369,13170
20140918,20140930,12,2011.36,1972.29,call,2010,12.9,13.2,12.6,369,13170
20140918,20140930,12,2011.36,1972.29,call,2025,5.25,5.4,5.1,203,8677
20140918,20140930,12,2011.36,1972.29,call,2025,5.25,5.4,5.1,203,8677
20140919,20140930,11,2010.4,1972.29,put,1900,0.8,0.9,0.7,1464,17996
20140919,20140930,11,2010.4,1972.29,put,1900,0.8,0.9,0.7,1464,17996
20140919,20140930,11,2010.4,1972.29,put,1925,1.15,1.25,1.05,321,9958
20140919,20140930,11,2010.4,1972.29,put,1925,1.15,1.25,1.05,321,9958
20140919,20140930,11,2010.4,1972.29,put,1945,1.525,1.65,1.4,97,5217
20140919,20140930,11,2010.4,1972.29,put,1945,1.525,1.65,1.4,97,5217
20140919,20140930,11,2010.4,1972.29,call,1950,62,62.9,61.1,3,9211
20140919,20140930,11,2010.4,1972.29,put,1950,1.725,1.85,1.6,2865,16141
20140919,20140930,11,2010.4,1972.29,call,1950,62,62.9,61.1,3,9211
20140919,20140930,11,2010.4,1972.29,put,1950,1.725,1.85,1.6,2865,16141
20140919,20140930,11,2010.4,1972.29,put,1955,1.925,2.05,1.8,157,7296
20140919,20140930,11,2010.4,1972.29,put,1955,1.925,2.05,1.8,157,7296
20140919,20140930,11,2010.4,1972.29,put,1965,2.375,2.4,2.35,300,6131
20140919,20140930,11,2010.4,1972.29,put,1965,2.375,2.4,2.35,300,6131
20140919,20140930,11,2010.4,1972.29,put,1970,2.875,3.1,2.65,428,8607
20140919,20140930,11,2010.4,1972.29,put,1970,2.875,3.1,2.65,428,8607
20140919,20140930,11,2010.4,1972.29,put,1975,3.25,3.5,3,358,8931
20140919,20140930,11,2010.4,1972.29,put,1975,3.25,3.5,3,358,8931
20140919,20140930,11,2010.4,1972.29,call,2000,17.6,18,17.2,706,24246
20140919,20140930,11,2010.4,1972.29,put,2000,7.35,7.6,7.1,464,8219
20140919,20140930,11,2010.4,1972.29,call,2000,17.6,18,17.2,706,24246
20140919,20140930,11,2010.4,1972.29,put,2000,7.35,7.6,7.1,464,8219
20140919,20140930,11,2010.4,1972.29,call,2010,10.95,11.1,10.8,284,13432
20140919,20140930,11,2010.4,1972.29,call,2010,10.95,11.1,10.8,284,13432
20140919,20140930,11,2010.4,1972.29,call,2025,3.85,4,3.7,2279,8794
20140919,20140930,11,2010.4,1972.29,call,2025,3.85,4,3.7,2279,8794
20140922,20140930,8,1994.29,1972.29,put,1875,0.75,0.85,0.65,133,7509
20140922,20140930,8,1994.29,1972.29,put,1875,0.75,0.85,0.65,133,7509
20140922,20140930,8,1994.29,1972.29,put,1900,1.1,1.2,1,1464,18822
20140922,20140930,8,1994.29,1972.29,put,1900,1.1,1.2,1,1464,18822
20140922,20140930,8,1994.29,1972.29,put,1925,1.8,1.9,1.7,1993,9812
20140922,20140930,8,1994.29,1972.29,put,1925,1.8,1.9,1.7,1993,9812
20140922,20140930,8,1994.29,1972.29,put,1945,2.8,3,2.6,169,5223
20140922,20140930,8,1994.29,1972.29,put,1945,2.8,3,2.6,169,5223
20140922,20140930,8,1994.29,1972.29,call,1950,46.65,47.8,45.5,12,9210
20140922,20140930,8,1994.29,1972.29,put,1950,3.2,3.4,3,4762,17281
20140922,20140930,8,1994.29,1972.29,call,1950,46.65,47.8,45.5,12,9210
20140922,20140930,8,1994.29,1972.29,put,1950,3.2,3.4,3,4762,17281
20140922,20140930,8,1994.29,1972.29,put,1955,3.7,3.9,3.5,124,7275
20140922,20140930,8,1994.29,1972.29,put,1955,3.7,3.9,3.5,124,7275
20140922,20140930,8,1994.29,1972.29,put,1965,4.95,5.2,4.7,715,6276
20140922,20140930,8,1994.29,1972.29,put,1965,4.95,5.2,4.7,715,6276
20140922,20140930,8,1994.29,1972.29,put,1970,5.75,6,5.5,1200,9023
20140922,20140930,8,1994.29,1972.29,put,1970,5.75,6,5.5,1200,9023
20140922,20140930,8,1994.29,1972.29,put,1975,6.7,7,6.4,2079,8974
20140922,20140930,8,1994.29,1972.29,put,1975,6.7,7,6.4,2079,8974
20140922,20140930,8,1994.29,1972.29,call,2000,8.45,8.8,8.1,2333,23925
20140922,20140930,8,1994.29,1972.29,put,2000,14.95,15.4,14.5,135,8174
20140922,20140930,8,1994.29,1972.29,call,2000,8.45,8.8,8.1,2333,23925
20140922,20140930,8,1994.29,1972.29,put,2000,14.95,15.4,14.5,135,8174
20140922,20140930,8,1994.29,1972.29,call,2010,4.1,4.3,3.9,384,13661
20140922,20140930,8,1994.29,1972.29,call,2010,4.1,4.3,3.9,384,13661
20140922,20140930,8,1994.29,1972.29,call,2025,0.975,1.1,0.85,1490,9895
20140922,20140930,8,1994.29,1972.29,call,2025,0.975,1.1,0.85,1490,9895
20140923,20140930,7,1982.77,1972.29,put,1875,0.95,1.05,0.85,196,7612
20140923,20140930,7,1982.77,1972.29,put,1875,0.95,1.05,0.85,196,7612
20140923,20140930,7,1982.77,1972.29,put,1900,1.425,1.65,1.2,1396,19056
20140923,20140930,7,1982.77,1972.29,put,1900,1.425,1.65,1.2,1396,19056
20140923,20140930,7,1982.77,1972.29,put,1925,2.775,2.9,2.65,865,10402
20140923,20140930,7,1982.77,1972.29,put,1925,2.775,2.9,2.65,865,10402
20140923,20140930,7,1982.77,1972.29,put,1945,4.7,4.9,4.5,72,5238
20140923,20140930,7,1982.77,1972.29,put,1945,4.7,4.9,4.5,72,5238
20140923,20140930,7,1982.77,1972.29,call,1950,35.2,35.8,34.6,111,9222
20140923,20140930,7,1982.77,1972.29,put,1950,5.4,5.6,5.2,4388,17726
20140923,20140930,7,1982.77,1972.29,call,1950,35.2,35.8,34.6,111,9222
20140923,20140930,7,1982.77,1972.29,put,1950,5.4,5.6,5.2,4388,17726
20140923,20140930,7,1982.77,1972.29,put,1955,6.25,6.4,6.1,291,7314
20140923,20140930,7,1982.77,1972.29,put,1955,6.25,6.4,6.1,291,7314
20140923,20140930,7,1982.77,1972.29,put,1965,8.3,8.5,8.1,168,6279
20140923,20140930,7,1982.77,1972.29,put,1965,8.3,8.5,8.1,168,6279
20140923,20140930,7,1982.77,1972.29,put,1970,9.65,9.9,9.4,2613,9406
20140923,20140930,7,1982.77,1972.29,put,1970,9.65,9.9,9.4,2613,9406
20140923,20140930,7,1982.77,1972.29,put,1975,11.25,11.5,11,1292,10464
20140923,20140930,7,1982.77,1972.29,put,1975,11.25,11.5,11,1292,10464
20140923,20140930,7,1982.77,1972.29,call,1990,7.4,7.6,7.2,1977,5172
20140923,20140930,7,1982.77,1972.29,call,1990,7.4,7.6,7.2,1977,5172
20140923,20140930,7,1982.77,1972.29,call,2000,3.65,3.8,3.5,3195,23151
20140923,20140930,7,1982.77,1972.29,put,2000,23.85,24.5,23.2,1990,8209
20140923,20140930,7,1982.77,1972.29,call,2000,3.65,3.8,3.5,3195,23151
20140923,20140930,7,1982.77,1972.29,put,2000,23.85,24.5,23.2,1990,8209
20140923,20140930,7,1982.77,1972.29,call,2010,1.525,1.7,1.35,4213,13522
20140923,20140930,7,1982.77,1972.29,call,2010,1.525,1.7,1.35,4213,13522
20140923,20140930,7,1982.77,1972.29,call,2015,0.825,0.9,0.75,3529,6458
20140923,20140930,7,1982.77,1972.29,call,2015,0.825,0.9,0.75,3529,6458
20140923,20140930,7,1982.77,1972.29,call,2025,0.3,0.35,0.25,3456,9770
20140923,20140930,7,1982.77,1972.29,call,2025,0.3,0.35,0.25,3456,9770
20140923,20140930,7,1982.77,1972.29,call,2050,0.1,0.15,0.05,171,5070
20140923,20140930,7,1982.77,1972.29,call,2050,0.1,0.15,0.05,171,5070
20140924,20140930,6,1998.3,1972.29,put,1900,0.475,0.55,0.4,2270,19398
20140924,20140930,6,1998.3,1972.29,put,1900,0.475,0.55,0.4,2270,19398
20140924,20140930,6,1998.3,1972.29,put,1925,0.775,0.8,0.75,4438,10787
20140924,20140930,6,1998.3,1972.29,put,1925,0.775,0.8,0.75,4438,10787
20140924,20140930,6,1998.3,1972.29,put,1945,1.3,1.4,1.2,176,5284
20140924,20140930,6,1998.3,1972.29,put,1945,1.3,1.4,1.2,176,5284
20140924,20140930,6,1998.3,1972.29,call,1950,49.45,50.7,48.2,0,9113
20140924,20140930,6,1998.3,1972.29,put,1950,1.55,1.65,1.45,3767,18240
20140924,20140930,6,1998.3,1972.29,call,1950,49.45,50.7,48.2,0,9113
20140924,20140930,6,1998.3,1972.29,put,1950,1.55,1.65,1.45,3767,18240
20140924,20140930,6,1998.3,1972.29,put,1955,1.825,1.95,1.7,2394,7231
20140924,20140930,6,1998.3,1972.29,put,1955,1.825,1.95,1.7,2394,7231
20140924,20140930,6,1998.3,1972.29,put,1965,2.6,2.75,2.45,460,6327
20140924,20140930,6,1998.3,1972.29,put,1965,2.6,2.75,2.45,460,6327
20140924,20140930,6,1998.3,1972.29,put,1970,3.1,3.3,2.9,686,10141
20140924,20140930,6,1998.3,1972.29,put,1970,3.1,3.3,2.9,686,10141
20140924,20140930,6,1998.3,1972.29,put,1975,3.75,3.9,3.6,1383,11166
20140924,20140930,6,1998.3,1972.29,put,1975,3.75,3.9,3.6,1383,11166
20140924,20140930,6,1998.3,1972.29,put,1985,5.55,5.7,5.4,1122,5866
20140924,20140930,6,1998.3,1972.29,put,1985,5.55,5.7,5.4,1122,5866
20140924,20140930,6,1998.3,1972.29,call,1990,14.9,15.2,14.6,644,5792
20140924,20140930,6,1998.3,1972.29,call,1990,14.9,15.2,14.6,644,5792
20140924,20140930,6,1998.3,1972.29,call,2000,8.5,8.7,8.3,3944,23359
20140924,20140930,6,1998.3,1972.29,put,2000,10.35,10.6,10.1,1196,8919
20140924,20140930,6,1998.3,1972.29,call,2000,8.5,8.7,8.3,3944,23359
20140924,20140930,6,1998.3,1972.29,put,2000,10.35,10.6,10.1,1196,8919
20140924,20140930,6,1998.3,1972.29,call,2005,5.95,6.2,5.7,3409,5839
20140924,20140930,6,1998.3,1972.29,call,2005,5.95,6.2,5.7,3409,5839
20140924,20140930,6,1998.3,1972.29,call,2010,3.9,4.1,3.7,5695,14611
20140924,20140930,6,1998.3,1972.29,call,2010,3.9,4.1,3.7,5695,14611
20140924,20140930,6,1998.3,1972.29,call,2015,2.375,2.5,2.25,1861,6581
20140924,20140930,6,1998.3,1972.29,call,2015,2.375,2.5,2.25,1861,6581
20140924,20140930,6,1998.3,1972.29,call,2025,0.75,0.85,0.65,3067,10053
20140924,20140930,6,1998.3,1972.29,call,2025,0.75,0.85,0.65,3067,10053
20140924,20140930,6,1998.3,1972.29,call,2050,0.125,0.15,0.1,1201,5062
20140924,20140930,6,1998.3,1972.29,call,2050,0.125,0.15,0.1,1201,5062
20140925,20140930,5,1965.99,1972.29,put,1850,0.375,0.5,0.25,493,14589
20140925,20140930,5,1965.99,1972.29,put,1850,0.375,0.5,0.25,493,14589
20140925,20140930,5,1965.99,1972.29,put,1860,0.45,0.55,0.35,29,6000
20140925,20140930,5,1965.99,1972.29,put,1860,0.45,0.55,0.35,29,6000
20140925,20140930,5,1965.99,1972.29,put,1875,0.6,0.7,0.5,3160,7716
20140925,20140930,5,1965.99,1972.29,put,1875,0.6,0.7,0.5,3160,7716
20140925,20140930,5,1965.99,1972.29,put,1900,0.975,1.15,0.8,3938,20982
20140925,20140930,5,1965.99,1972.29,put,1900,0.975,1.15,0.8,3938,20982
20140925,20140930,5,1965.99,1972.29,put,1925,2.175,2.35,2,2079,9809
20140925,20140930,5,1965.99,1972.29,put,1925,2.175,2.35,2,2079,9809
20140925,20140930,5,1965.99,1972.29,put,1945,4.55,4.7,4.4,1077,5338
20140925,20140930,5,1965.99,1972.29,put,1945,4.55,4.7,4.4,1077,5338
20140925,20140930,5,1965.99,1972.29,call,1950,23.5,24,23,162,9113
20140925,20140930,5,1965.99,1972.29,put,1950,5.5,5.7,5.3,9698,15593
20140925,20140930,5,1965.99,1972.29,call,1950,23.5,24,23,162,9113
20140925,20140930,5,1965.99,1972.29,put,1950,5.5,5.7,5.3,9698,15593
20140925,20140930,5,1965.99,1972.29,put,1955,6.6,6.8,6.4,2317,6777
20140925,20140930,5,1965.99,1972.29,put,1955,6.6,6.8,6.4,2317,6777
20140925,20140930,5,1965.99,1972.29,put,1965,9.4,9.9,8.9,1036,6634
20140925,20140930,5,1965.99,1972.29,put,1965,9.4,9.9,8.9,1036,6634
20140925,20140930,5,1965.99,1972.29,put,1970,11.3,11.8,10.8,2904,10131
20140925,20140930,5,1965.99,1972.29,put,1970,11.3,11.8,10.8,2904,10131
20140925,20140930,5,1965.99,1972.29,put,1975,13.95,14.9,13,1188,10976
20140925,20140930,5,1965.99,1972.29,put,1975,13.95,14.9,13,1188,10976
20140925,20140930,5,1965.99,1972.29,put,1985,19.9,20.5,19.3,243,5971
20140925,20140930,5,1965.99,1972.29,put,1985,19.9,20.5,19.3,243,5971
20140925,20140930,5,1965.99,1972.29,call,1990,1.85,2,1.7,5281,5516
20140925,20140930,5,1965.99,1972.29,call,1990,1.85,2,1.7,5281,5516
20140925,20140930,5,1965.99,1972.29,call,2000,0.6,0.7,0.5,2922,22732
20140925,20140930,5,1965.99,1972.29,put,2000,32.55,33.5,31.6,892,8789
20140925,20140930,5,1965.99,1972.29,call,2000,0.6,0.7,0.5,2922,22732
20140925,20140930,5,1965.99,1972.29,put,2000,32.55,33.5,31.6,892,8789
20140925,20140930,5,1965.99,1972.29,call,2010,0.275,0.35,0.2,2391,14193
20140925,20140930,5,1965.99,1972.29,call,2010,0.275,0.35,0.2,2391,14193
20140925,20140930,5,1965.99,1972.29,call,2015,0.225,0.3,0.15,2053,6493
20140925,20140930,5,1965.99,1972.29,call,2015,0.225,0.3,0.15,2053,6493
20140925,20140930,5,1965.99,1972.29,call,2025,0.15,0.2,0.1,6198,13165
20140925,20140930,5,1965.99,1972.29,call,2025,0.15,0.2,0.1,6198,13165
20140925,20140930,5,1965.99,1972.29,call,2035,0.1,0.15,0.05,236,5099
20140925,20140930,5,1965.99,1972.29,call,2035,0.1,0.15,0.05,236,5099
20140925,20140930,5,1965.99,1972.29,call,2040,0.1,0.15,0.05,2980,5540
20140925,20140930,5,1965.99,1972.29,call,2040,0.1,0.15,0.05,2980,5540
20140926,20140930,4,1982.85,1972.29,put,1875,0.275,0.35,0.2,400,9307
20140926,20140930,4,1982.85,1972.29,put,1875,0.275,0.35,0.2,400,9307
20140926,20140930,4,1982.85,1972.29,put,1900,0.425,0.45,0.4,12814,22817
20140926,20140930,4,1982.85,1972.29,put,1900,0.425,0.45,0.4,12814,22817
20140926,20140930,4,1982.85,1972.29,put,1910,0.625,0.7,0.55,1505,7218
20140926,20140930,4,1982.85,1972.29,put,1910,0.625,0.7,0.55,1505,7218
20140926,20140930,4,1982.85,1972.29,put,1925,0.925,1,0.85,3197,10209
20140926,20140930,4,1982.85,1972.29,put,1925,0.925,1,0.85,3197,10209
20140926,20140930,4,1982.85,1972.29,put,1930,1.05,1.15,0.95,4802,12143
20140926,20140930,4,1982.85,1972.29,put,1930,1.05,1.15,0.95,4802,12143
20140926,20140930,4,1982.85,1972.29,put,1935,1.275,1.35,1.2,6572,6718
20140926,20140930,4,1982.85,1972.29,put,1935,1.275,1.35,1.2,6572,6718
20140926,20140930,4,1982.85,1972.29,put,1945,1.925,2.1,1.75,6620,5514
20140926,20140930,4,1982.85,1972.29,put,1945,1.925,2.1,1.75,6620,5514
20140926,20140930,4,1982.85,1972.29,call,1950,35.6,36.2,35,531,9216
20140926,20140930,4,1982.85,1972.29,put,1950,2.3,2.5,2.1,9483,17620
20140926,20140930,4,1982.85,1972.29,call,1950,35.6,36.2,35,531,9216
20140926,20140930,4,1982.85,1972.29,put,1950,2.3,2.5,2.1,9483,17620
20140926,20140930,4,1982.85,1972.29,put,1955,2.75,2.95,2.55,3634,6417
20140926,20140930,4,1982.85,1972.29,put,1955,2.75,2.95,2.55,3634,6417
20140926,20140930,4,1982.85,1972.29,put,1965,3.95,4.1,3.8,1993,6931
20140926,20140930,4,1982.85,1972.29,put,1965,3.95,4.1,3.8,1993,6931
20140926,20140930,4,1982.85,1972.29,put,1970,4.8,5,4.6,3447,10439
20140926,20140930,4,1982.85,1972.29,put,1970,4.8,5,4.6,3447,10439
20140926,20140930,4,1982.85,1972.29,call,1975,14.4,15.6,13.2,1251,5506
20140926,20140930,4,1982.85,1972.29,put,1975,5.9,6.1,5.7,1835,11272
20140926,20140930,4,1982.85,1972.29,call,1975,14.4,15.6,13.2,1251,5506
20140926,20140930,4,1982.85,1972.29,put,1975,5.9,6.1,5.7,1835,11272
20140926,20140930,4,1982.85,1972.29,call,1985,7.5,7.8,7.2,2395,7882
20140926,20140930,4,1982.85,1972.29,put,1985,9.3,9.6,9,1703,5975
20140926,20140930,4,1982.85,1972.29,call,1985,7.5,7.8,7.2,2395,7882
20140926,20140930,4,1982.85,1972.29,put,1985,9.3,9.6,9,1703,5975
20140926,20140930,4,1982.85,1972.29,call,1990,4.95,5.2,4.7,7379,6728
20140926,20140930,4,1982.85,1972.29,call,1990,4.95,5.2,4.7,7379,6728
20140926,20140930,4,1982.85,1972.29,call,2000,1.575,1.65,1.5,10947,22114
20140926,20140930,4,1982.85,1972.29,put,2000,18.25,18.8,17.7,642,8333
20140926,20140930,4,1982.85,1972.29,call,2000,1.575,1.65,1.5,10947,22114
20140926,20140930,4,1982.85,1972.29,put,2000,18.25,18.8,17.7,642,8333
20140926,20140930,4,1982.85,1972.29,call,2010,0.5,0.55,0.45,1175,14160
20140926,20140930,4,1982.85,1972.29,call,2010,0.5,0.55,0.45,1175,14160
20140926,20140930,4,1982.85,1972.29,call,2015,0.3,0.35,0.25,1248,7491
20140926,20140930,4,1982.85,1972.29,call,2015,0.3,0.35,0.25,1248,7491
20140926,20140930,4,1982.85,1972.29,call,2025,0.125,0.15,0.1,5247,11328
20140926,20140930,4,1982.85,1972.29,call,2025,0.125,0.15,0.1,5247,11328
20140926,20140930,4,1982.85,1972.29,call,2035,0.1,0.15,0.05,314,5159
20140926,20140930,4,1982.85,1972.29,call,2035,0.1,0.15,0.05,314,5159
20140926,20140930,4,1982.85,1972.29,call,2050,0.025,0.05,0,91,5972
20140926,20140930,4,1982.85,1972.29,call,2050,0.025,0.05,0,91,5972
20140926,20140930,4,1982.85,1972.29,call,2100,0.025,0.05,0,0,5202
20140926,20140930,4,1982.85,1972.29,call,2100,0.025,0.05,0,0,5202
20140915,20141003,18,1984.13,1967.9,put,1895,5.25,5.4,5.1,5640,6241
20140915,20141003,18,1984.13,1967.9,put,1895,5.25,5.4,5.1,5640,6241
20140915,20141003,18,1984.13,1967.9,put,1900,5.6,5.8,5.4,394,13523
20140915,20141003,18,1984.13,1967.9,put,1900,5.6,5.8,5.4,394,13523
20140915,20141003,18,1984.13,1967.9,put,1920,7.5,7.7,7.3,50,10692
20140915,20141003,18,1984.13,1967.9,put,1920,7.5,7.7,7.3,50,10692
20140915,20141003,18,1984.13,1967.9,put,1950,11.95,12.1,11.8,49,10938
20140915,20141003,18,1984.13,1967.9,put,1950,11.95,12.1,11.8,49,10938
20140915,20141003,18,1984.13,1967.9,call,1985,19.85,20.1,19.6,18,6645
20140915,20141003,18,1984.13,1967.9,call,1985,19.85,20.1,19.6,18,6645
20140915,20141003,18,1984.13,1967.9,call,2000,11.65,11.8,11.5,1142,9323
20140915,20141003,18,1984.13,1967.9,put,2000,28.25,28.8,27.7,4,6277
20140915,20141003,18,1984.13,1967.9,call,2000,11.65,11.8,11.5,1142,9323
20140915,20141003,18,1984.13,1967.9,put,2000,28.25,28.8,27.7,4,6277
20140915,20141003,18,1984.13,1967.9,call,2025,3.3,3.4,3.2,9522,11729
20140915,20141003,18,1984.13,1967.9,call,2025,3.3,3.4,3.2,9522,11729
20140915,20141003,18,1984.13,1967.9,call,2030,2.375,2.45,2.3,6749,8540
20140915,20141003,18,1984.13,1967.9,call,2030,2.375,2.45,2.3,6749,8540
20140915,20141003,18,1984.13,1967.9,call,2035,1.725,1.8,1.65,6439,15525
20140915,20141003,18,1984.13,1967.9,call,2035,1.725,1.8,1.65,6439,15525
20140915,20141003,18,1984.13,1967.9,call,2040,1.225,1.3,1.15,159,6103
20140915,20141003,18,1984.13,1967.9,call,2040,1.225,1.3,1.15,159,6103
20140915,20141003,18,1984.13,1967.9,call,2045,0.9,1,0.8,6199,6348
20140915,20141003,18,1984.13,1967.9,call,2045,0.9,1,0.8,6199,6348
20140915,20141003,18,1984.13,1967.9,call,2050,0.65,0.75,0.55,122,6750
20140915,20141003,18,1984.13,1967.9,call,2050,0.65,0.75,0.55,122,6750
20140915,20141003,18,1984.13,1967.9,call,2070,0.275,0.35,0.2,80,5433
20140915,20141003,18,1984.13,1967.9,call,2070,0.275,0.35,0.2,80,5433
20140915,20141003,18,1984.13,1967.9,call,2075,0.225,0.3,0.15,49,8699
20140915,20141003,18,1984.13,1967.9,call,2075,0.225,0.3,0.15,49,8699
20140916,20141003,17,1998.98,1967.9,put,1895,3.05,3.2,2.9,70,5331
20140916,20141003,17,1998.98,1967.9,put,1895,3.05,3.2,2.9,70,5331
20140916,20141003,17,1998.98,1967.9,put,1900,3.25,3.4,3.1,348,13649
20140916,20141003,17,1998.98,1967.9,put,1900,3.25,3.4,3.1,348,13649
20140916,20141003,17,1998.98,1967.9,put,1920,4.35,4.5,4.2,147,10697
20140916,20141003,17,1998.98,1967.9,put,1920,4.35,4.5,4.2,147,10697
20140916,20141003,17,1998.98,1967.9,put,1950,7.15,7.3,7,1069,10904
20140916,20141003,17,1998.98,1967.9,put,1950,7.15,7.3,7,1069,10904
20140916,20141003,17,1998.98,1967.9,call,1985,27.2,27.6,26.8,72,6661
20140916,20141003,17,1998.98,1967.9,call,1985,27.2,27.6,26.8,72,6661
20140916,20141003,17,1998.98,1967.9,call,2000,17.1,17.4,16.8,319,10293
20140916,20141003,17,1998.98,1967.9,put,2000,18.7,19.1,18.3,48,6277
20140916,20141003,17,1998.98,1967.9,call,2000,17.1,17.4,16.8,319,10293
20140916,20141003,17,1998.98,1967.9,put,2000,18.7,19.1,18.3,48,6277
20140916,20141003,17,1998.98,1967.9,call,2010,11.55,11.8,11.3,1584,5519
20140916,20141003,17,1998.98,1967.9,call,2010,11.55,11.8,11.3,1584,5519
20140916,20141003,17,1998.98,1967.9,call,2025,5.45,5.6,5.3,459,13425
20140916,20141003,17,1998.98,1967.9,call,2025,5.45,5.6,5.3,459,13425
20140916,20141003,17,1998.98,1967.9,call,2030,4.1,4.2,4,443,5702
20140916,20141003,17,1998.98,1967.9,call,2030,4.1,4.2,4,443,5702
20140916,20141003,17,1998.98,1967.9,call,2035,3,3.1,2.9,877,14204
20140916,20141003,17,1998.98,1967.9,call,2035,3,3.1,2.9,877,14204
20140916,20141003,17,1998.98,1967.9,call,2040,2.125,2.2,2.05,86,6135
20140916,20141003,17,1998.98,1967.9,call,2040,2.125,2.2,2.05,86,6135
20140916,20141003,17,1998.98,1967.9,call,2050,1.075,1.15,1,167,6756
20140916,20141003,17,1998.98,1967.9,call,2050,1.075,1.15,1,167,6756
20140916,20141003,17,1998.98,1967.9,call,2070,0.375,0.45,0.3,407,5498
20140916,20141003,17,1998.98,1967.9,call,2070,0.375,0.45,0.3,407,5498
20140916,20141003,17,1998.98,1967.9,call,2075,0.325,0.4,0.25,639,8690
20140916,20141003,17,1998.98,1967.9,call,2075,0.325,0.4,0.25,639,8690
20140917,20141003,16,2001.57,1967.9,put,1900,2.35,2.45,2.25,1314,13906
20140917,20141003,16,2001.57,1967.9,put,1900,2.35,2.45,2.25,1314,13906
20140917,20141003,16,2001.57,1967.9,put,1920,3.15,3.3,3,176,10695
20140917,20141003,16,2001.57,1967.9,put,1920,3.15,3.3,3,176,10695
20140917,20141003,16,2001.57,1967.9,put,1950,5.55,5.7,5.4,1122,11914
20140917,20141003,16,2001.57,1967.9,put,1950,5.55,5.7,5.4,1122,11914
20140917,20141003,16,2001.57,1967.9,call,1985,27.2,27.6,26.8,0,6730
20140917,20141003,16,2001.57,1967.9,call,1985,27.2,27.6,26.8,0,6730
20140917,20141003,16,2001.57,1967.9,call,2000,16.95,17.3,16.6,2307,10343
20140917,20141003,16,2001.57,1967.9,put,2000,16.4,16.7,16.1,315,6283
20140917,20141003,16,2001.57,1967.9,call,2000,16.95,17.3,16.6,2307,10343
20140917,20141003,16,2001.57,1967.9,put,2000,16.4,16.7,16.1,315,6283
20140917,20141003,16,2001.57,1967.9,call,2010,11.35,11.6,11.1,353,6813
20140917,20141003,16,2001.57,1967.9,call,2010,11.35,11.6,11.1,353,6813
20140917,20141003,16,2001.57,1967.9,call,2025,5.1,5.2,5,431,12539
20140917,20141003,16,2001.57,1967.9,call,2025,5.1,5.2,5,431,12539
20140917,20141003,16,2001.57,1967.9,call,2030,3.8,3.9,3.7,166,5476
20140917,20141003,16,2001.57,1967.9,call,2030,3.8,3.9,3.7,166,5476
20140917,20141003,16,2001.57,1967.9,call,2035,2.75,2.8,2.7,139,12648
20140917,20141003,16,2001.57,1967.9,call,2035,2.75,2.8,2.7,139,12648
20140917,20141003,16,2001.57,1967.9,call,2040,1.975,2.05,1.9,430,6168
20140917,20141003,16,2001.57,1967.9,call,2040,1.975,2.05,1.9,430,6168
20140917,20141003,16,2001.57,1967.9,call,2050,1.025,1.1,0.95,211,6841
20140917,20141003,16,2001.57,1967.9,call,2050,1.025,1.1,0.95,211,6841
20140917,20141003,16,2001.57,1967.9,call,2070,0.4,0.5,0.3,41,5715
20140917,20141003,16,2001.57,1967.9,call,2070,0.4,0.5,0.3,41,5715
20140917,20141003,16,2001.57,1967.9,call,2075,0.3,0.35,0.25,151,8686
20140917,20141003,16,2001.57,1967.9,call,2075,0.3,0.35,0.25,151,8686
20140918,20141003,15,2011.36,1967.9,put,1900,1.6,1.7,1.5,1162,14385
20140918,20141003,15,2011.36,1967.9,put,1900,1.65,1.8,1.5,1162,14385
20140918,20141003,15,2011.36,1967.9,put,1920,2.05,2.15,1.95,190,10734
20140918,20141003,15,2011.36,1967.9,put,1920,2.05,2.15,1.95,190,10734
20140918,20141003,15,2011.36,1967.9,put,1950,3.35,3.5,3.2,1653,12686
20140918,20141003,15,2011.36,1967.9,put,1950,3.35,3.5,3.2,1653,12686
20140918,20141003,15,2011.36,1967.9,call,1985,33.7,34.2,33.2,0,6730
20140918,20141003,15,2011.36,1967.9,call,1985,33.7,34.2,33.2,0,6730
20140918,20141003,15,2011.36,1967.9,call,2000,22,22.4,21.6,1178,11076
20140918,20141003,15,2011.36,1967.9,put,2000,10.5,10.8,10.2,2456,6280
20140918,20141003,15,2011.36,1967.9,call,2000,22,22.4,21.6,1178,11076
20140918,20141003,15,2011.36,1967.9,put,2000,10.5,10.8,10.2,2456,6280
20140918,20141003,15,2011.36,1967.9,call,2010,15.2,15.5,14.9,2430,5461
20140918,20141003,15,2011.36,1967.9,call,2010,15.2,15.5,14.9,2430,5461
20140918,20141003,15,2011.36,1967.9,call,2025,7.35,7.6,7.1,2149,11649
20140918,20141003,15,2011.36,1967.9,call,2025,7.3,7.5,7.1,2149,11649
20140918,20141003,15,2011.36,1967.9,call,2030,5.4,5.5,5.3,299,5584
20140918,20141003,15,2011.36,1967.9,call,2030,5.35,5.5,5.2,299,5584
20140918,20141003,15,2011.36,1967.9,call,2035,3.9,4,3.8,451,12087
20140918,20141003,15,2011.36,1967.9,call,2035,3.85,4,3.7,451,12087
20140918,20141003,15,2011.36,1967.9,call,2040,2.75,2.85,2.65,901,6391
20140918,20141003,15,2011.36,1967.9,call,2040,2.7,2.8,2.6,901,6391
20140918,20141003,15,2011.36,1967.9,call,2050,1.325,1.4,1.25,461,6971
20140918,20141003,15,2011.36,1967.9,call,2050,1.325,1.4,1.25,461,6971
20140918,20141003,15,2011.36,1967.9,call,2070,0.4,0.45,0.35,32,5717
20140918,20141003,15,2011.36,1967.9,call,2070,0.4,0.45,0.35,32,5717
20140918,20141003,15,2011.36,1967.9,call,2075,0.325,0.4,0.25,129,8686
20140918,20141003,15,2011.36,1967.9,call,2075,0.325,0.4,0.25,129,8686
20140919,20141003,14,2010.4,1967.9,put,1900,1.475,1.55,1.4,678,15384
20140919,20141003,14,2010.4,1967.9,put,1900,1.475,1.55,1.4,678,15384
20140919,20141003,14,2010.4,1967.9,put,1920,1.9,2,1.8,486,10677
20140919,20141003,14,2010.4,1967.9,put,1920,1.9,2,1.8,486,10677
20140919,20141003,14,2010.4,1967.9,put,1950,3.075,3.2,2.95,4280,13115
20140919,20141003,14,2010.4,1967.9,put,1950,3.075,3.2,2.95,4280,13115
20140919,20141003,14,2010.4,1967.9,call,1985,31.75,32.3,31.2,3,6730
20140919,20141003,14,2010.4,1967.9,call,1985,31.75,32.3,31.2,3,6730
20140919,20141003,14,2010.4,1967.9,call,2000,20.15,20.5,19.8,775,11973
20140919,20141003,14,2010.4,1967.9,put,2000,10.05,10.3,9.8,1398,6671
20140919,20141003,14,2010.4,1967.9,call,2000,20.15,20.5,19.8,775,11973
20140919,20141003,14,2010.4,1967.9,put,2000,10.05,10.3,9.8,1398,6671
20140919,20141003,14,2010.4,1967.9,call,2010,13.45,13.7,13.2,663,6803
20140919,20141003,14,2010.4,1967.9,call,2010,13.45,13.7,13.2,663,6803
20140919,20141003,14,2010.4,1967.9,call,2025,5.85,6,5.7,3160,12743
20140919,20141003,14,2010.4,1967.9,call,2025,5.85,6,5.7,3160,12743
20140919,20141003,14,2010.4,1967.9,call,2030,4.15,4.3,4,5360,5578
20140919,20141003,14,2010.4,1967.9,call,2030,4.15,4.3,4,5360,5578
20140919,20141003,14,2010.4,1967.9,call,2035,2.9,2.95,2.85,1887,11915
20140919,20141003,14,2010.4,1967.9,call,2035,2.9,2.95,2.85,1887,11915
20140919,20141003,14,2010.4,1967.9,call,2040,1.9,2,1.8,1092,7070
20140919,20141003,14,2010.4,1967.9,call,2040,1.9,2,1.8,1092,7070
20140919,20141003,14,2010.4,1967.9,call,2050,0.85,0.9,0.8,3202,7028
20140919,20141003,14,2010.4,1967.9,call,2050,0.85,0.9,0.8,3202,7028
20140919,20141003,14,2010.4,1967.9,call,2070,0.25,0.3,0.2,153,5732
20140919,20141003,14,2010.4,1967.9,call,2070,0.25,0.3,0.2,153,5732
20140919,20141003,14,2010.4,1967.9,call,2075,0.15,0.2,0.1,769,8633
20140919,20141003,14,2010.4,1967.9,call,2075,0.15,0.2,0.1,769,8633
20140922,20141003,11,1994.29,1967.9,put,1900,2.125,2.25,2,1278,14968
20140922,20141003,11,1994.29,1967.9,put,1900,2.125,2.25,2,1278,14968
20140922,20141003,11,1994.29,1967.9,put,1920,2.975,3.1,2.85,394,11074
20140922,20141003,11,1994.29,1967.9,put,1920,2.975,3.1,2.85,394,11074
20140922,20141003,11,1994.29,1967.9,put,1950,5.4,5.6,5.2,2908,15834
20140922,20141003,11,1994.29,1967.9,put,1950,5.4,5.6,5.2,2908,15834
20140922,20141003,11,1994.29,1967.9,call,1985,20.55,21.1,20,14,6728
20140922,20141003,11,1994.29,1967.9,call,1985,20.55,21.1,20,14,6728
20140922,20141003,11,1994.29,1967.9,call,2000,11.25,11.5,11,670,12084
20140922,20141003,11,1994.29,1967.9,put,2000,18,18.5,17.5,315,8143
20140922,20141003,11,1994.29,1967.9,call,2000,11.25,11.5,11,670,12084
20140922,20141003,11,1994.29,1967.9,put,2000,18,18.5,17.5,315,8143
20140922,20141003,11,1994.29,1967.9,call,2010,6.5,6.8,6.2,274,7311
20140922,20141003,11,1994.29,1967.9,call,2010,6.5,6.8,6.2,274,7311
20140922,20141003,11,1994.29,1967.9,call,2025,2.125,2.25,2,1280,13854
20140922,20141003,11,1994.29,1967.9,call,2025,2.125,2.25,2,1280,13854
20140922,20141003,11,1994.29,1967.9,call,2030,1.375,1.5,1.25,5307,10118
20140922,20141003,11,1994.29,1967.9,call,2030,1.375,1.5,1.25,5307,10118
20140922,20141003,11,1994.29,1967.9,call,2035,0.9,1,0.8,964,13098
20140922,20141003,11,1994.29,1967.9,call,2035,0.9,1,0.8,964,13098
20140922,20141003,11,1994.29,1967.9,call,2040,0.575,0.65,0.5,526,7330
20140922,20141003,11,1994.29,1967.9,call,2040,0.575,0.65,0.5,526,7330
20140922,20141003,11,1994.29,1967.9,call,2045,0.325,0.4,0.25,506,5236
20140922,20141003,11,1994.29,1967.9,call,2045,0.325,0.4,0.25,506,5236
20140922,20141003,11,1994.29,1967.9,call,2050,0.275,0.3,0.25,2779,9911
20140922,20141003,11,1994.29,1967.9,call,2050,0.275,0.3,0.25,2779,9911
20140922,20141003,11,1994.29,1967.9,call,2070,0.15,0.2,0.1,129,5789
20140922,20141003,11,1994.29,1967.9,call,2070,0.15,0.2,0.1,129,5789
20140922,20141003,11,1994.29,1967.9,call,2075,0.15,0.2,0.1,456,9178
20140922,20141003,11,1994.29,1967.9,call,2075,0.15,0.2,0.1,456,9178
20140923,20141003,10,1982.77,1967.9,put,1900,3.25,3.4,3.1,5422,15869
20140923,20141003,10,1982.77,1967.9,put,1900,3.25,3.4,3.1,5422,15869
20140923,20141003,10,1982.77,1967.9,put,1920,4.75,4.9,4.6,245,11168
20140923,20141003,10,1982.77,1967.9,put,1920,4.75,4.9,4.6,245,11168
20140923,20141003,10,1982.77,1967.9,put,1950,8.9,9.1,8.7,1519,16801
20140923,20141003,10,1982.77,1967.9,put,1950,8.9,9.1,8.7,1519,16801
20140923,20141003,10,1982.77,1967.9,put,1960,10.9,11.3,10.5,3266,7434
20140923,20141003,10,1982.77,1967.9,put,1960,10.9,11.3,10.5,3266,7434
20140923,20141003,10,1982.77,1967.9,call,1985,13.7,14.1,13.3,366,6721
20140923,20141003,10,1982.77,1967.9,call,1985,13.7,14.1,13.3,366,6721
20140923,20141003,10,1982.77,1967.9,call,2000,6.3,6.5,6.1,2445,12811
20140923,20141003,10,1982.77,1967.9,put,2000,26.85,27.4,26.3,1284,8089
20140923,20141003,10,1982.77,1967.9,call,2000,6.3,6.5,6.1,2445,12811
20140923,20141003,10,1982.77,1967.9,put,2000,26.85,27.4,26.3,1284,8089
20140923,20141003,10,1982.77,1967.9,call,2010,3.25,3.4,3.1,1611,7437
20140923,20141003,10,1982.77,1967.9,call,2010,3.25,3.4,3.1,1611,7437
20140923,20141003,10,1982.77,1967.9,call,2020,1.425,1.55,1.3,925,5217
20140923,20141003,10,1982.77,1967.9,call,2020,1.425,1.55,1.3,925,5217
20140923,20141003,10,1982.77,1967.9,call,2025,0.9,1,0.8,1793,13392
20140923,20141003,10,1982.77,1967.9,call,2025,0.9,1,0.8,1793,13392
20140923,20141003,10,1982.77,1967.9,call,2030,0.6,0.7,0.5,508,12501
20140923,20141003,10,1982.77,1967.9,call,2030,0.6,0.7,0.5,508,12501
20140923,20141003,10,1982.77,1967.9,call,2035,0.4,0.45,0.35,633,13355
20140923,20141003,10,1982.77,1967.9,call,2035,0.4,0.45,0.35,633,13355
20140923,20141003,10,1982.77,1967.9,call,2040,0.275,0.35,0.2,486,7172
20140923,20141003,10,1982.77,1967.9,call,2040,0.275,0.35,0.2,486,7172
20140923,20141003,10,1982.77,1967.9,call,2045,0.225,0.3,0.15,396,5220
20140923,20141003,10,1982.77,1967.9,call,2045,0.225,0.3,0.15,396,5220
20140923,20141003,10,1982.77,1967.9,call,2050,0.2,0.25,0.15,688,12395
20140923,20141003,10,1982.77,1967.9,call,2050,0.2,0.25,0.15,688,12395
20140923,20141003,10,1982.77,1967.9,call,2070,0.1,0.15,0.05,949,5821
20140923,20141003,10,1982.77,1967.9,call,2070,0.1,0.15,0.05,949,5821
20140923,20141003,10,1982.77,1967.9,call,2075,0.1,0.15,0.05,46,9470
20140923,20141003,10,1982.77,1967.9,call,2075,0.1,0.15,0.05,46,9470
20140924,20141003,9,1998.3,1967.9,put,1900,1.325,1.4,1.25,5637,15584
20140924,20141003,9,1998.3,1967.9,put,1900,1.325,1.4,1.25,5637,15584
20140924,20141003,9,1998.3,1967.9,put,1920,1.925,2,1.85,317,11272
20140924,20141003,9,1998.3,1967.9,put,1920,1.925,2,1.85,317,11272
20140924,20141003,9,1998.3,1967.9,put,1950,3.75,3.9,3.6,2073,18007
20140924,20141003,9,1998.3,1967.9,put,1950,3.75,3.9,3.6,2073,18007
20140924,20141003,9,1998.3,1967.9,put,1960,4.75,4.9,4.6,867,5085
20140924,20141003,9,1998.3,1967.9,put,1960,4.75,4.9,4.6,867,5085
20140924,20141003,9,1998.3,1967.9,call,1985,22,22.4,21.6,386,6738
20140924,20141003,9,1998.3,1967.9,call,1985,22,22.4,21.6,386,6738
20140924,20141003,9,1998.3,1967.9,call,2000,11.9,12.2,11.6,6666,12671
20140924,20141003,9,1998.3,1967.9,put,2000,14.15,14.5,13.8,3323,9074
20140924,20141003,9,1998.3,1967.9,call,2000,11.9,12.2,11.6,6666,12671
20140924,20141003,9,1998.3,1967.9,put,2000,14.15,14.5,13.8,3323,9074
20140924,20141003,9,1998.3,1967.9,call,2010,6.75,7,6.5,4383,6568
20140924,20141003,9,1998.3,1967.9,call,2010,6.75,7,6.5,4383,6568
20140924,20141003,9,1998.3,1967.9,call,2025,2.05,2.15,1.95,1423,13924
20140924,20141003,9,1998.3,1967.9,call,2025,2.05,2.15,1.95,1423,13924
20140924,20141003,9,1998.3,1967.9,call,2030,1.275,1.35,1.2,1002,10155
20140924,20141003,9,1998.3,1967.9,call,2030,1.275,1.35,1.2,1002,10155
20140924,20141003,9,1998.3,1967.9,call,2035,0.775,0.85,0.7,1121,13713
20140924,20141003,9,1998.3,1967.9,call,2035,0.775,0.85,0.7,1121,13713
20140924,20141003,9,1998.3,1967.9,call,2040,0.525,0.6,0.45,339,7217
20140924,20141003,9,1998.3,1967.9,call,2040,0.525,0.6,0.45,339,7217
20140924,20141003,9,1998.3,1967.9,call,2045,0.325,0.35,0.3,405,5288
20140924,20141003,9,1998.3,1967.9,call,2045,0.325,0.35,0.3,405,5288
20140924,20141003,9,1998.3,1967.9,call,2050,0.275,0.3,0.25,1456,10252
20140924,20141003,9,1998.3,1967.9,call,2050,0.275,0.3,0.25,1456,10252
20140924,20141003,9,1998.3,1967.9,call,2070,0.15,0.2,0.1,22,6619
20140924,20141003,9,1998.3,1967.9,call,2070,0.15,0.2,0.1,22,6619
20140924,20141003,9,1998.3,1967.9,call,2075,0.15,0.2,0.1,1133,9435
20140924,20141003,9,1998.3,1967.9,call,2075,0.15,0.2,0.1,1133,9435
20140925,20141003,8,1965.99,1967.9,put,1850,1.4,1.7,1.1,2624,10957
20140925,20141003,8,1965.99,1967.9,put,1850,1.4,1.7,1.1,2624,10957
20140925,20141003,8,1965.99,1967.9,put,1860,1.6,1.9,1.3,399,5545
20140925,20141003,8,1965.99,1967.9,put,1860,1.6,1.9,1.3,399,5545
20140925,20141003,8,1965.99,1967.9,put,1900,3.4,3.8,3,2427,18244
20140925,20141003,8,1965.99,1967.9,put,1900,3.4,3.8,3,2427,18244
20140925,20141003,8,1965.99,1967.9,put,1920,5.3,5.7,4.9,803,11271
20140925,20141003,8,1965.99,1967.9,put,1920,5.3,5.7,4.9,803,11271
20140925,20141003,8,1965.99,1967.9,put,1940,8.15,8.5,7.8,1155,5179
20140925,20141003,8,1965.99,1967.9,put,1940,8.15,8.5,7.8,1155,5179
20140925,20141003,8,1965.99,1967.9,put,1945,9.25,9.7,8.8,3843,6284
20140925,20141003,8,1965.99,1967.9,put,1945,9.25,9.7,8.8,3843,6284
20140925,20141003,8,1965.99,1967.9,put,1950,10.5,11.1,9.9,4291,18579
20140925,20141003,8,1965.99,1967.9,put,1950,10.5,11.1,9.9,4291,18579
20140925,20141003,8,1965.99,1967.9,put,1960,13.35,14.1,12.6,1137,5317
20140925,20141003,8,1965.99,1967.9,put,1960,13.35,14.1,12.6,1137,5317
20140925,20141003,8,1965.99,1967.9,put,1970,17,17.9,16.1,2453,5115
20140925,20141003,8,1965.99,1967.9,put,1970,17,17.9,16.1,2453,5115
20140925,20141003,8,1965.99,1967.9,call,1985,7.1,7.6,6.6,1021,6784
20140925,20141003,8,1965.99,1967.9,call,1985,7.1,7.6,6.6,1021,6784
20140925,20141003,8,1965.99,1967.9,call,2000,2.525,2.75,2.3,2773,14514
20140925,20141003,8,1965.99,1967.9,put,2000,35,36.6,33.4,450,8635
20140925,20141003,8,1965.99,1967.9,call,2000,2.525,2.75,2.3,2773,14514
20140925,20141003,8,1965.99,1967.9,put,2000,35,36.6,33.4,450,8635
20140925,20141003,8,1965.99,1967.9,call,2005,1.7,2.05,1.35,1432,6178
20140925,20141003,8,1965.99,1967.9,call,2005,1.7,2.05,1.35,1432,6178
20140925,20141003,8,1965.99,1967.9,call,2010,1.1,1.45,0.75,1006,7514
20140925,20141003,8,1965.99,1967.9,call,2010,1.1,1.45,0.75,1006,7514
20140925,20141003,8,1965.99,1967.9,call,2020,0.5,0.85,0.15,1201,5343
20140925,20141003,8,1965.99,1967.9,call,2020,0.5,0.85,0.15,1201,5343
20140925,20141003,8,1965.99,1967.9,call,2025,0.5,0.7,0.3,619,14061
20140925,20141003,8,1965.99,1967.9,call,2025,0.5,0.7,0.3,619,14061
20140925,20141003,8,1965.99,1967.9,call,2030,0.3,0.4,0.2,846,10249
20140925,20141003,8,1965.99,1967.9,call,2030,0.3,0.4,0.2,846,10249
20140925,20141003,8,1965.99,1967.9,call,2035,0.225,0.25,0.2,7752,14105
20140925,20141003,8,1965.99,1967.9,call,2035,0.225,0.25,0.2,7752,14105
20140925,20141003,8,1965.99,1967.9,call,2040,0.175,0.2,0.15,1189,7307
20140925,20141003,8,1965.99,1967.9,call,2040,0.175,0.2,0.15,1189,7307
20140925,20141003,8,1965.99,1967.9,call,2045,0.075,0.15,0,220,5459
20140925,20141003,8,1965.99,1967.9,call,2045,0.075,0.15,0,220,5459
20140925,20141003,8,1965.99,1967.9,call,2050,0.125,0.15,0.1,1161,11211
20140925,20141003,8,1965.99,1967.9,call,2050,0.125,0.15,0.1,1161,11211
20140925,20141003,8,1965.99,1967.9,call,2070,0.075,0.1,0.05,81,6629
20140925,20141003,8,1965.99,1967.9,call,2070,0.075,0.1,0.05,81,6629
20140925,20141003,8,1965.99,1967.9,call,2075,0.075,0.1,0.05,7535,10255
20140925,20141003,8,1965.99,1967.9,call,2075,0.075,0.1,0.05,7535,10255
20140926,20141003,7,1982.85,1967.9,put,1890,1.6,1.7,1.5,565,5591
20140926,20141003,7,1982.85,1967.9,put,1890,1.6,1.7,1.5,565,5591
20140926,20141003,7,1982.85,1967.9,put,1895,1.775,1.9,1.65,888,6517
20140926,20141003,7,1982.85,1967.9,put,1895,1.775,1.9,1.65,888,6517
20140926,20141003,7,1982.85,1967.9,put,1900,1.925,1.95,1.9,14660,21353
20140926,20141003,7,1982.85,1967.9,put,1900,1.925,1.95,1.9,14660,21353
20140926,20141003,7,1982.85,1967.9,put,1920,2.925,3.1,2.75,1409,11497
20140926,20141003,7,1982.85,1967.9,put,1920,2.925,3.1,2.75,1409,11497
20140926,20141003,7,1982.85,1967.9,put,1940,4.6,4.8,4.4,2611,5482
20140926,20141003,7,1982.85,1967.9,put,1940,4.6,4.8,4.4,2611,5482
20140926,20141003,7,1982.85,1967.9,put,1945,5.2,5.4,5,1429,6349
20140926,20141003,7,1982.85,1967.9,put,1945,5.2,5.4,5,1429,6349
20140926,20141003,7,1982.85,1967.9,put,1950,5.9,6.1,5.7,13874,19136
20140926,20141003,7,1982.85,1967.9,put,1950,5.9,6.1,5.7,13874,19136
20140926,20141003,7,1982.85,1967.9,put,1960,7.55,7.8,7.3,1539,5431
20140926,20141003,7,1982.85,1967.9,put,1960,7.55,7.8,7.3,1539,5431
20140926,20141003,7,1982.85,1967.9,put,1970,9.6,10.1,9.1,4292,5437
20140926,20141003,7,1982.85,1967.9,put,1970,9.6,10.1,9.1,4292,5437
20140926,20141003,7,1982.85,1967.9,call,1985,12.8,13.6,12,3747,6902
20140926,20141003,7,1982.85,1967.9,call,1985,12.8,13.6,12,3747,6902
20140926,20141003,7,1982.85,1967.9,call,1990,9.7,10,9.4,8456,6581
20140926,20141003,7,1982.85,1967.9,put,1990,16.9,18.1,15.7,581,5493
20140926,20141003,7,1982.85,1967.9,call,1990,9.7,10,9.4,8456,6581
20140926,20141003,7,1982.85,1967.9,put,1990,16.9,18.1,15.7,581,5493
20140926,20141003,7,1982.85,1967.9,call,2000,5.1,5.3,4.9,7734,15957
20140926,20141003,7,1982.85,1967.9,put,2000,22.5,24,21,6402,9730
20140926,20141003,7,1982.85,1967.9,call,2000,5.1,5.3,4.9,7734,15957
20140926,20141003,7,1982.85,1967.9,put,2000,22.5,24,21,6402,9730
20140926,20141003,7,1982.85,1967.9,call,2005,3.55,3.8,3.3,4296,5923
20140926,20141003,7,1982.85,1967.9,call,2005,3.55,3.8,3.3,4296,5923
20140926,20141003,7,1982.85,1967.9,call,2010,2.3,2.45,2.15,5974,7866
20140926,20141003,7,1982.85,1967.9,call,2010,2.3,2.45,2.15,5974,7866
20140926,20141003,7,1982.85,1967.9,call,2020,0.9,1,0.8,4245,6128
20140926,20141003,7,1982.85,1967.9,call,2020,0.9,1,0.8,4245,6128
20140926,20141003,7,1982.85,1967.9,call,2025,0.55,0.65,0.45,2831,14268
20140926,20141003,7,1982.85,1967.9,call,2025,0.55,0.65,0.45,2831,14268
20140926,20141003,7,1982.85,1967.9,call,2030,0.325,0.35,0.3,1067,10208
20140926,20141003,7,1982.85,1967.9,call,2030,0.325,0.35,0.3,1067,10208
20140926,20141003,7,1982.85,1967.9,call,2035,0.225,0.25,0.2,824,12234
20140926,20141003,7,1982.85,1967.9,call,2035,0.225,0.25,0.2,824,12234
20140926,20141003,7,1982.85,1967.9,call,2040,0.175,0.2,0.15,584,7695
20140926,20141003,7,1982.85,1967.9,call,2040,0.175,0.2,0.15,584,7695
20140926,20141003,7,1982.85,1967.9,call,2045,0.125,0.15,0.1,980,5507
20140926,20141003,7,1982.85,1967.9,call,2045,0.125,0.15,0.1,980,5507
20140926,20141003,7,1982.85,1967.9,call,2050,0.1,0.15,0.05,218,12016
20140926,20141003,7,1982.85,1967.9,call,2050,0.1,0.15,0.05,218,12016
20140926,20141003,7,1982.85,1967.9,call,2070,0.1,0.15,0.05,86,6639
20140926,20141003,7,1982.85,1967.9,call,2070,0.1,0.15,0.05,86,6639
20140926,20141003,7,1982.85,1967.9,call,2075,0.075,0.1,0.05,215,8530
20140926,20141003,7,1982.85,1967.9,call,2075,0.075,0.1,0.05,215,8530
20140929,20141003,4,1977.8,1967.9,put,1860,0.475,0.55,0.4,3075,7304
20140929,20141003,4,1977.8,1967.9,put,1860,0.475,0.55,0.4,3075,7304
20140929,20141003,4,1977.8,1967.9,put,1875,0.6,0.65,0.55,6847,10835
20140929,20141003,4,1977.8,1967.9,put,1875,0.6,0.65,0.55,6847,10835
20140929,20141003,4,1977.8,1967.9,put,1890,0.9,1,0.8,1944,5814
20140929,20141003,4,1977.8,1967.9,put,1890,0.9,1,0.8,1944,5814
20140929,20141003,4,1977.8,1967.9,put,1895,1.025,1.1,0.95,1373,6786
20140929,20141003,4,1977.8,1967.9,put,1895,1.025,1.1,0.95,1373,6786
20140929,20141003,4,1977.8,1967.9,put,1900,1.15,1.25,1.05,4628,29430
20140929,20141003,4,1977.8,1967.9,put,1900,1.15,1.25,1.05,4628,29430
20140929,20141003,4,1977.8,1967.9,put,1905,1.325,1.4,1.25,1149,13825
20140929,20141003,4,1977.8,1967.9,put,1905,1.325,1.4,1.25,1149,13825
20140929,20141003,4,1977.8,1967.9,put,1920,2,2.1,1.9,4252,11859
20140929,20141003,4,1977.8,1967.9,put,1920,2,2.1,1.9,4252,11859
20140929,20141003,4,1977.8,1967.9,put,1935,3.15,3.3,3,1645,6842
20140929,20141003,4,1977.8,1967.9,put,1935,3.15,3.3,3,1645,6842
20140929,20141003,4,1977.8,1967.9,put,1940,3.7,3.8,3.6,2694,7122
20140929,20141003,4,1977.8,1967.9,put,1940,3.7,3.8,3.6,2694,7122
20140929,20141003,4,1977.8,1967.9,put,1945,4.4,4.6,4.2,825,6379
20140929,20141003,4,1977.8,1967.9,put,1945,4.4,4.6,4.2,825,6379
20140929,20141003,4,1977.8,1967.9,put,1950,5.15,5.3,5,2390,17993
20140929,20141003,4,1977.8,1967.9,put,1950,5.15,5.3,5,2390,17993
20140929,20141003,4,1977.8,1967.9,put,1955,6.1,6.3,5.9,745,6789
20140929,20141003,4,1977.8,1967.9,put,1955,6.1,6.3,5.9,745,6789
20140929,20141003,4,1977.8,1967.9,put,1960,7.1,7.3,6.9,3919,6253
20140929,20141003,4,1977.8,1967.9,put,1960,7.1,7.3,6.9,3919,6253
20140929,20141003,4,1977.8,1967.9,put,1965,8.35,8.6,8.1,903,7391
20140929,20141003,4,1977.8,1967.9,put,1965,8.35,8.6,8.1,903,7391
20140929,20141003,4,1977.8,1967.9,put,1970,9.85,10.1,9.6,2407,7492
20140929,20141003,4,1977.8,1967.9,put,1970,9.85,10.1,9.6,2407,7492
20140929,20141003,4,1977.8,1967.9,put,1975,11.5,11.8,11.2,1268,7611
20140929,20141003,4,1977.8,1967.9,put,1975,11.5,11.8,11.2,1268,7611
20140929,20141003,4,1977.8,1967.9,call,1985,7.25,7.4,7.1,2410,9027
20140929,20141003,4,1977.8,1967.9,put,1985,15.95,16.3,15.6,204,5281
20140929,20141003,4,1977.8,1967.9,call,1985,7.25,7.4,7.1,2410,9027
20140929,20141003,4,1977.8,1967.9,put,1985,15.95,16.3,15.6,204,5281
20140929,20141003,4,1977.8,1967.9,call,1990,5,5.2,4.8,2443,12755
20140929,20141003,4,1977.8,1967.9,put,1990,18.7,19.2,18.2,622,5422
20140929,20141003,4,1977.8,1967.9,call,1990,5,5.2,4.8,2443,12755
20140929,20141003,4,1977.8,1967.9,put,1990,18.7,19.2,18.2,622,5422
20140929,20141003,4,1977.8,1967.9,call,2000,2.075,2.25,1.9,4838,20152
20140929,20141003,4,1977.8,1967.9,put,2000,25.75,26.5,25,119,11064
20140929,20141003,4,1977.8,1967.9,call,2000,2.075,2.25,1.9,4838,20152
20140929,20141003,4,1977.8,1967.9,put,2000,25.75,26.5,25,119,11064
20140929,20141003,4,1977.8,1967.9,call,2005,1.175,1.3,1.05,3826,5913
20140929,20141003,4,1977.8,1967.9,call,2005,1.175,1.3,1.05,3826,5913
20140929,20141003,4,1977.8,1967.9,call,2010,0.65,0.75,0.55,4738,9709
20140929,20141003,4,1977.8,1967.9,call,2010,0.65,0.75,0.55,4738,9709
20140929,20141003,4,1977.8,1967.9,call,2015,0.375,0.4,0.35,3018,7097
20140929,20141003,4,1977.8,1967.9,call,2015,0.375,0.4,0.35,3018,7097
20140929,20141003,4,1977.8,1967.9,call,2020,0.225,0.3,0.15,2692,8220
20140929,20141003,4,1977.8,1967.9,call,2020,0.225,0.3,0.15,2692,8220
20140929,20141003,4,1977.8,1967.9,call,2025,0.15,0.2,0.1,1429,15000
20140929,20141003,4,1977.8,1967.9,call,2025,0.15,0.2,0.1,1429,15000
20140929,20141003,4,1977.8,1967.9,call,2030,0.125,0.15,0.1,673,10320
20140929,20141003,4,1977.8,1967.9,call,2030,0.125,0.15,0.1,673,10320
20140929,20141003,4,1977.8,1967.9,call,2035,0.125,0.15,0.1,539,11947
20140929,20141003,4,1977.8,1967.9,call,2035,0.125,0.15,0.1,539,11947
20140929,20141003,4,1977.8,1967.9,call,2040,0.125,0.15,0.1,224,7923
20140929,20141003,4,1977.8,1967.9,call,2040,0.125,0.15,0.1,224,7923
20140929,20141003,4,1977.8,1967.9,call,2045,0.075,0.1,0.05,197,5975
20140929,20141003,4,1977.8,1967.9,call,2045,0.075,0.1,0.05,197,5975
20140929,20141003,4,1977.8,1967.9,call,2050,0.075,0.1,0.05,71,12103
20140929,20141003,4,1977.8,1967.9,call,2050,0.075,0.1,0.05,71,12103
20140929,20141003,4,1977.8,1967.9,call,2070,0.05,0.1,0,839,6593
20140929,20141003,4,1977.8,1967.9,call,2070,0.05,0.1,0,839,6593
20140929,20141003,4,1977.8,1967.9,call,2075,0.025,0.05,0,1285,8215
20140929,20141003,4,1977.8,1967.9,call,2075,0.025,0.05,0,1285,8215
20140930,20141003,3,1972.29,1967.9,put,1860,0.3,0.35,0.25,513,8887
20140930,20141003,3,1972.29,1967.9,put,1860,0.3,0.35,0.25,513,8887
20140930,20141003,3,1972.29,1967.9,put,1875,0.45,0.5,0.4,3680,13084
20140930,20141003,3,1972.29,1967.9,put,1875,0.45,0.5,0.4,3680,13084
20140930,20141003,3,1972.29,1967.9,put,1880,0.55,0.6,0.5,2788,5124
20140930,20141003,3,1972.29,1967.9,put,1880,0.55,0.6,0.5,2788,5124
20140930,20141003,3,1972.29,1967.9,put,1890,0.7,0.75,0.65,779,6531
20140930,20141003,3,1972.29,1967.9,put,1890,0.7,0.75,0.65,779,6531
20140930,20141003,3,1972.29,1967.9,put,1895,0.8,0.85,0.75,7670,7387
20140930,20141003,3,1972.29,1967.9,put,1895,0.8,0.85,0.75,7670,7387
20140930,20141003,3,1972.29,1967.9,put,1900,0.95,1,0.9,4791,33152
20140930,20141003,3,1972.29,1967.9,put,1900,0.95,1,0.9,4791,33152
20140930,20141003,3,1972.29,1967.9,put,1905,1.15,1.25,1.05,9698,14292
20140930,20141003,3,1972.29,1967.9,put,1905,1.15,1.25,1.05,9698,14292
20140930,20141003,3,1972.29,1967.9,put,1920,1.9,2,1.8,2352,13834
20140930,20141003,3,1972.29,1967.9,put,1920,1.9,2,1.8,2352,13834
20140930,20141003,3,1972.29,1967.9,put,1925,2.25,2.35,2.15,2394,8123
20140930,20141003,3,1972.29,1967.9,put,1925,2.25,2.35,2.15,2394,8123
20140930,20141003,3,1972.29,1967.9,put,1935,3.2,3.3,3.1,2537,7410
20140930,20141003,3,1972.29,1967.9,put,1935,3.2,3.3,3.1,2537,7410
20140930,20141003,3,1972.29,1967.9,put,1940,3.8,3.9,3.7,8361,7968
20140930,20141003,3,1972.29,1967.9,put,1940,3.8,3.9,3.7,8361,7968
20140930,20141003,3,1972.29,1967.9,put,1945,4.5,4.6,4.4,1078,6795
20140930,20141003,3,1972.29,1967.9,put,1945,4.5,4.6,4.4,1078,6795
20140930,20141003,3,1972.29,1967.9,put,1950,5.3,5.4,5.2,13302,18857
20140930,20141003,3,1972.29,1967.9,put,1950,5.3,5.4,5.2,13302,18857
20140930,20141003,3,1972.29,1967.9,put,1955,6.3,6.4,6.2,6364,7013
20140930,20141003,3,1972.29,1967.9,put,1955,6.3,6.4,6.2,6364,7013
20140930,20141003,3,1972.29,1967.9,put,1960,7.5,7.6,7.4,4284,8374
20140930,20141003,3,1972.29,1967.9,put,1960,7.5,7.6,7.4,4284,8374
20140930,20141003,3,1972.29,1967.9,put,1965,8.9,9,8.8,6384,7625
20140930,20141003,3,1972.29,1967.9,put,1965,8.9,9,8.8,6384,7625
20140930,20141003,3,1972.29,1967.9,put,1970,10.5,10.6,10.4,2157,8294
20140930,20141003,3,1972.29,1967.9,put,1970,10.5,10.6,10.4,2157,8294
20140930,20141003,3,1972.29,1967.9,put,1975,12.5,12.6,12.4,2182,7990
20140930,20141003,3,1972.29,1967.9,put,1975,12.5,12.6,12.4,2182,7990
20140930,20141003,3,1972.29,1967.9,call,1985,5.2,5.3,5.1,1656,9473
20140930,20141003,3,1972.29,1967.9,put,1985,17.7,17.8,17.6,1573,5215
20140930,20141003,3,1972.29,1967.9,call,1985,5.2,5.3,5.1,1656,9473
20140930,20141003,3,1972.29,1967.9,put,1985,17.7,17.8,17.6,1573,5215
20140930,20141003,3,1972.29,1967.9,call,1990,3.4,3.5,3.3,5587,13636
20140930,20141003,3,1972.29,1967.9,put,1990,20.85,21.1,20.6,1466,5628
20140930,20141003,3,1972.29,1967.9,call,1990,3.4,3.5,3.3,5587,13636
20140930,20141003,3,1972.29,1967.9,put,1990,20.85,21.1,20.6,1466,5628
20140930,20141003,3,1972.29,1967.9,call,2000,1.2,1.3,1.1,8293,21291
20140930,20141003,3,1972.29,1967.9,put,2000,28.65,28.9,28.4,27,11029
20140930,20141003,3,1972.29,1967.9,call,2000,1.2,1.3,1.1,8293,21291
20140930,20141003,3,1972.29,1967.9,put,2000,28.65,28.9,28.4,27,11029
20140930,20141003,3,1972.29,1967.9,call,2005,0.65,0.7,0.6,8442,6824
20140930,20141003,3,1972.29,1967.9,call,2005,0.65,0.7,0.6,8442,6824
20140930,20141003,3,1972.29,1967.9,call,2010,0.4,0.45,0.35,9267,11873
20140930,20141003,3,1972.29,1967.9,call,2010,0.4,0.45,0.35,9267,11873
20140930,20141003,3,1972.29,1967.9,call,2015,0.2,0.25,0.15,12262,8047
20140930,20141003,3,1972.29,1967.9,call,2015,0.2,0.25,0.15,12262,8047
20140930,20141003,3,1972.29,1967.9,call,2020,0.1,0.15,0.05,7990,9024
20140930,20141003,3,1972.29,1967.9,call,2020,0.1,0.15,0.05,7990,9024
20140930,20141003,3,1972.29,1967.9,call,2025,0.05,0.1,0,1498,15239
20140930,20141003,3,1972.29,1967.9,call,2025,0.05,0.1,0,1498,15239
20140930,20141003,3,1972.29,1967.9,call,2030,0.05,0.1,0,636,10798
20140930,20141003,3,1972.29,1967.9,call,2030,0.05,0.1,0,636,10798
20140930,20141003,3,1972.29,1967.9,call,2035,0.05,0.1,0,615,12299
20140930,20141003,3,1972.29,1967.9,call,2035,0.05,0.1,0,615,12299
20140930,20141003,3,1972.29,1967.9,call,2040,0.05,0.1,0,907,7964
20140930,20141003,3,1972.29,1967.9,call,2040,0.05,0.1,0,907,7964
20140930,20141003,3,1972.29,1967.9,call,2045,0.05,0.1,0,339,6129
20140930,20141003,3,1972.29,1967.9,call,2045,0.05,0.1,0,339,6129
20140930,20141003,3,1972.29,1967.9,call,2050,0.05,0.1,0,1986,12068
20140930,20141003,3,1972.29,1967.9,call,2050,0.05,0.1,0,1986,12068
20140930,20141003,3,1972.29,1967.9,call,2070,0.05,0.1,0,23,7322
20140930,20141003,3,1972.29,1967.9,call,2070,0.05,0.1,0,23,7322
20140930,20141003,3,1972.29,1967.9,call,2075,0.05,0.1,0,22,9076
20140930,20141003,3,1972.29,1967.9,call,2075,0.05,0.1,0,22,9076
20141001,20141003,2,1946.16,1967.9,put,1830,0.125,0.15,0.1,148,11600
20141001,20141003,2,1946.16,1967.9,put,1830,0.125,0.15,0.1,148,11600
20141001,20141003,2,1946.16,1967.9,put,1850,0.15,0.2,0.1,3639,16864
20141001,20141003,2,1946.16,1967.9,put,1850,0.15,0.2,0.1,3639,16864
20141001,20141003,2,1946.16,1967.9,put,1860,0.175,0.2,0.15,1223,9194
20141001,20141003,2,1946.16,1967.9,put,1860,0.175,0.2,0.15,1223,9194
20141001,20141003,2,1946.16,1967.9,put,1875,0.275,0.3,0.25,13899,13333
20141001,20141003,2,1946.16,1967.9,put,1875,0.275,0.3,0.25,13899,13333
20141001,20141003,2,1946.16,1967.9,put,1880,0.35,0.4,0.3,10090,6910
20141001,20141003,2,1946.16,1967.9,put,1880,0.35,0.4,0.3,10090,6910
20141001,20141003,2,1946.16,1967.9,put,1890,0.5,0.55,0.45,5062,6934
20141001,20141003,2,1946.16,1967.9,put,1890,0.5,0.55,0.45,5062,6934
20141001,20141003,2,1946.16,1967.9,put,1895,0.675,0.75,0.6,2691,11856
20141001,20141003,2,1946.16,1967.9,put,1895,0.675,0.75,0.6,2691,11856
20141001,20141003,2,1946.16,1967.9,put,1900,0.75,0.8,0.7,11884,34272
20141001,20141003,2,1946.16,1967.9,put,1900,0.75,0.8,0.7,11884,34272
20141001,20141003,2,1946.16,1967.9,put,1905,1.075,1.2,0.95,8303,21117
20141001,20141003,2,1946.16,1967.9,put,1905,1.075,1.2,0.95,8303,21117
20141001,20141003,2,1946.16,1967.9,put,1910,1.4,1.55,1.25,11853,7211
20141001,20141003,2,1946.16,1967.9,put,1910,1.4,1.55,1.25,11853,7211
20141001,20141003,2,1946.16,1967.9,put,1915,1.825,2,1.65,12614,5588
20141001,20141003,2,1946.16,1967.9,put,1915,1.825,2,1.65,12614,5588
20141001,20141003,2,1946.16,1967.9,put,1920,2.35,2.55,2.15,10170,14934
20141001,20141003,2,1946.16,1967.9,put,1920,2.35,2.55,2.15,10170,14934
20141001,20141003,2,1946.16,1967.9,put,1925,3.15,3.4,2.9,6628,8553
20141001,20141003,2,1946.16,1967.9,put,1925,3.15,3.4,2.9,6628,8553
20141001,20141003,2,1946.16,1967.9,put,1930,4.1,4.3,3.9,4632,5415
20141001,20141003,2,1946.16,1967.9,put,1930,4.1,4.3,3.9,4632,5415
20141001,20141003,2,1946.16,1967.9,put,1935,5.3,5.6,5,4787,8259
20141001,20141003,2,1946.16,1967.9,put,1935,5.3,5.6,5,4787,8259
20141001,20141003,2,1946.16,1967.9,put,1940,6.8,7.1,6.5,5169,13564
20141001,20141003,2,1946.16,1967.9,put,1940,6.8,7.1,6.5,5169,13564
20141001,20141003,2,1946.16,1967.9,put,1945,8.55,8.9,8.2,8030,7110
20141001,20141003,2,1946.16,1967.9,put,1945,8.55,8.9,8.2,8030,7110
20141001,20141003,2,1946.16,1967.9,put,1950,10.75,11.1,10.4,14609,25080
20141001,20141003,2,1946.16,1967.9,put,1950,10.75,11.1,10.4,14609,25080
20141001,20141003,2,1946.16,1967.9,put,1955,13.25,14,12.5,5290,8560
20141001,20141003,2,1946.16,1967.9,put,1955,13.25,14,12.5,5290,8560
20141001,20141003,2,1946.16,1967.9,put,1960,16.15,16.9,15.4,4151,8270
20141001,20141003,2,1946.16,1967.9,put,1960,16.15,16.9,15.4,4151,8270
20141001,20141003,2,1946.16,1967.9,put,1965,19.65,20.8,18.5,2558,8806
20141001,20141003,2,1946.16,1967.9,put,1965,19.65,20.8,18.5,2558,8806
20141001,20141003,2,1946.16,1967.9,put,1970,23.5,24.8,22.2,4689,9128
20141001,20141003,2,1946.16,1967.9,put,1970,23.5,24.8,22.2,4689,9128
20141001,20141003,2,1946.16,1967.9,put,1975,27.75,29.1,26.4,2400,7959
20141001,20141003,2,1946.16,1967.9,put,1975,27.75,29.1,26.4,2400,7959
20141001,20141003,2,1946.16,1967.9,call,1985,0.325,0.4,0.25,12601,9862
20141001,20141003,2,1946.16,1967.9,put,1985,36.85,38,35.7,2934,6019
20141001,20141003,2,1946.16,1967.9,call,1985,0.325,0.4,0.25,12601,9862
20141001,20141003,2,1946.16,1967.9,put,1985,36.85,38,35.7,2934,6019
20141001,20141003,2,1946.16,1967.9,call,1990,0.175,0.25,0.1,8704,10675
20141001,20141003,2,1946.16,1967.9,put,1990,41.85,43.3,40.4,1331,5551
20141001,20141003,2,1946.16,1967.9,call,1990,0.175,0.25,0.1,8704,10675
20141001,20141003,2,1946.16,1967.9,put,1990,41.85,43.3,40.4,1331,5551
20141001,20141003,2,1946.16,1967.9,call,2000,0.075,0.1,0.05,6085,19401
20141001,20141003,2,1946.16,1967.9,put,2000,51.4,52.5,50.3,161,11032
20141001,20141003,2,1946.16,1967.9,call,2000,0.075,0.1,0.05,6085,19401
20141001,20141003,2,1946.16,1967.9,put,2000,51.4,52.5,50.3,161,11032
20141001,20141003,2,1946.16,1967.9,call,2005,0.05,0.1,0,10325,12563
20141001,20141003,2,1946.16,1967.9,call,2005,0.05,0.1,0,10325,12563
20141001,20141003,2,1946.16,1967.9,call,2010,0.025,0.05,0,5137,17316
20141001,20141003,2,1946.16,1967.9,call,2010,0.025,0.05,0,5137,17316
20141001,20141003,2,1946.16,1967.9,call,2015,0.025,0.05,0,10344,15540
20141001,20141003,2,1946.16,1967.9,call,2015,0.025,0.05,0,10344,15540
20141001,20141003,2,1946.16,1967.9,call,2020,0.025,0.05,0,2317,14976
20141001,20141003,2,1946.16,1967.9,call,2020,0.025,0.05,0,2317,14976
20141001,20141003,2,1946.16,1967.9,call,2025,0.025,0.05,0,1686,15979
20141001,20141003,2,1946.16,1967.9,call,2025,0.025,0.05,0,1686,15979
20141001,20141003,2,1946.16,1967.9,call,2030,0.025,0.05,0,646,10892
20141001,20141003,2,1946.16,1967.9,call,2030,0.025,0.05,0,646,10892
20141001,20141003,2,1946.16,1967.9,call,2035,0.025,0.05,0,90,12388
20141001,20141003,2,1946.16,1967.9,call,2035,0.025,0.05,0,90,12388
20141001,20141003,2,1946.16,1967.9,call,2040,0.025,0.05,0,333,8736
20141001,20141003,2,1946.16,1967.9,call,2040,0.025,0.05,0,333,8736
20141001,20141003,2,1946.16,1967.9,call,2045,0.025,0.05,0,43,6216
20141001,20141003,2,1946.16,1967.9,call,2045,0.025,0.05,0,43,6216
20141001,20141003,2,1946.16,1967.9,call,2050,0.025,0.05,0,450,12709
20141001,20141003,2,1946.16,1967.9,call,2050,0.025,0.05,0,450,12709
20140922,20141010,18,1994.29,1906.13,put,1900,3.85,4,3.7,98,9877
20140922,20141010,18,1994.29,1906.13,put,1900,3.85,4,3.7,98,9877
20140922,20141010,18,1994.29,1906.13,put,1925,5.6,5.8,5.4,2605,5543
20140922,20141010,18,1994.29,1906.13,put,1925,5.6,5.8,5.4,2605,5543
20140922,20141010,18,1994.29,1906.13,put,1950,8.6,8.9,8.3,710,5319
20140922,20141010,18,1994.29,1906.13,put,1950,8.6,8.9,8.3,710,5319
20140922,20141010,18,1994.29,1906.13,call,2010,9.55,9.8,9.3,349,6852
20140922,20141010,18,1994.29,1906.13,call,2010,9.55,9.8,9.3,349,6852
20140922,20141010,18,1994.29,1906.13,call,2025,4.2,4.4,4,1419,5718
20140922,20141010,18,1994.29,1906.13,call,2025,4.2,4.4,4,1419,5718
20140922,20141010,18,1994.29,1906.13,call,2060,0.375,0.45,0.3,136,6073
20140922,20141010,18,1994.29,1906.13,call,2060,0.375,0.45,0.3,136,6073
20140923,20141010,17,1982.77,1906.13,put,1900,5.8,6,5.6,92,9891
20140923,20141010,17,1982.77,1906.13,put,1900,5.8,6,5.6,92,9891
20140923,20141010,17,1982.77,1906.13,put,1925,8.55,8.8,8.3,1457,7375
20140923,20141010,17,1982.77,1906.13,put,1925,8.55,8.8,8.3,1457,7375
20140923,20141010,17,1982.77,1906.13,put,1950,12.95,13.2,12.7,930,5411
20140923,20141010,17,1982.77,1906.13,put,1950,12.95,13.2,12.7,930,5411
20140923,20141010,17,1982.77,1906.13,call,2010,5.95,6.1,5.8,680,6802
20140923,20141010,17,1982.77,1906.13,call,2010,5.95,6.1,5.8,680,6802
20140923,20141010,17,1982.77,1906.13,call,2025,2.425,2.55,2.3,1030,6908
20140923,20141010,17,1982.77,1906.13,call,2025,2.425,2.55,2.3,1030,6908
20140923,20141010,17,1982.77,1906.13,call,2040,0.825,0.95,0.7,567,6644
20140923,20141010,17,1982.77,1906.13,call,2040,0.825,0.95,0.7,567,6644
20140923,20141010,17,1982.77,1906.13,call,2060,0.25,0.3,0.2,1829,6121
20140923,20141010,17,1982.77,1906.13,call,2060,0.25,0.3,0.2,1829,6121
20140924,20141010,16,1998.3,1906.13,put,1900,2.825,2.95,2.7,34,9918
20140924,20141010,16,1998.3,1906.13,put,1900,2.825,2.95,2.7,34,9918
20140924,20141010,16,1998.3,1906.13,put,1925,4.3,4.5,4.1,196,7787
20140924,20141010,16,1998.3,1906.13,put,1925,4.3,4.5,4.1,196,7787
20140924,20141010,16,1998.3,1906.13,put,1950,6.8,7,6.6,445,5913
20140924,20141010,16,1998.3,1906.13,put,1950,6.8,7,6.6,445,5913
20140924,20141010,16,1998.3,1906.13,call,2000,15.7,16,15.4,963,5166
20140924,20141010,16,1998.3,1906.13,call,2000,15.7,16,15.4,963,5166
20140924,20141010,16,1998.3,1906.13,call,2010,10.3,10.6,10,565,7135
20140924,20141010,16,1998.3,1906.13,call,2010,10.3,10.6,10,565,7135
20140924,20141010,16,1998.3,1906.13,call,2025,4.5,4.7,4.3,811,7383
20140924,20141010,16,1998.3,1906.13,call,2025,4.5,4.7,4.3,811,7383
20140924,20141010,16,1998.3,1906.13,call,2060,0.4,0.45,0.35,20,7709
20140924,20141010,16,1998.3,1906.13,call,2060,0.4,0.45,0.35,20,7709
20140925,20141010,15,1965.99,1906.13,put,1900,6.85,7.3,6.4,3280,9946
20140925,20141010,15,1965.99,1906.13,put,1900,6.85,7.3,6.4,3280,9946
20140925,20141010,15,1965.99,1906.13,put,1925,10.4,10.9,9.9,798,7680
20140925,20141010,15,1965.99,1906.13,put,1925,10.4,10.9,9.9,798,7680
20140925,20141010,15,1965.99,1906.13,put,1950,16,16.7,15.3,1308,5943
20140925,20141010,15,1965.99,1906.13,put,1950,16,16.7,15.3,1308,5943
20140925,20141010,15,1965.99,1906.13,call,2000,5.85,6.3,5.4,670,5746
20140925,20141010,15,1965.99,1906.13,call,2000,5.85,6.3,5.4,670,5746
20140925,20141010,15,1965.99,1906.13,call,2010,3.35,3.7,3,1354,7503
20140925,20141010,15,1965.99,1906.13,call,2010,3.35,3.7,3,1354,7503
20140925,20141010,15,1965.99,1906.13,call,2015,2.45,2.8,2.1,3675,5642
20140925,20141010,15,1965.99,1906.13,call,2015,2.45,2.8,2.1,3675,5642
20140925,20141010,15,1965.99,1906.13,call,2025,1.25,1.55,0.95,1826,7004
20140925,20141010,15,1965.99,1906.13,call,2025,1.25,1.55,0.95,1826,7004
20140925,20141010,15,1965.99,1906.13,call,2050,0.3,0.55,0.05,2930,5269
20140925,20141010,15,1965.99,1906.13,call,2050,0.3,0.55,0.05,2930,5269
20140925,20141010,15,1965.99,1906.13,call,2060,0.3,0.4,0.2,1722,7724
20140925,20141010,15,1965.99,1906.13,call,2060,0.3,0.4,0.2,1722,7724
20140926,20141010,14,1982.85,1906.13,put,1900,4.25,4.4,4.1,874,11555
20140926,20141010,14,1982.85,1906.13,put,1900,4.25,4.4,4.1,874,11555
20140926,20141010,14,1982.85,1906.13,put,1925,6.55,6.8,6.3,1482,7893
20140926,20141010,14,1982.85,1906.13,put,1925,6.55,6.8,6.3,1482,7893
20140926,20141010,14,1982.85,1906.13,put,1950,10.6,11.2,10,2498,6862
20140926,20141010,14,1982.85,1906.13,put,1950,10.6,11.2,10,2498,6862
20140926,20141010,14,1982.85,1906.13,call,2000,9.4,9.7,9.1,2812,6331
20140926,20141010,14,1982.85,1906.13,call,2000,9.4,9.7,9.1,2812,6331
20140926,20141010,14,1982.85,1906.13,call,2010,5.55,5.8,5.3,203,6746
20140926,20141010,14,1982.85,1906.13,call,2010,5.55,5.8,5.3,203,6746
20140926,20141010,14,1982.85,1906.13,call,2015,4.1,4.3,3.9,919,8993
20140926,20141010,14,1982.85,1906.13,call,2015,4.1,4.3,3.9,919,8993
20140926,20141010,14,1982.85,1906.13,call,2025,2.1,2.25,1.95,1001,8296
20140926,20141010,14,1982.85,1906.13,call,2025,2.1,2.25,1.95,1001,8296
20140926,20141010,14,1982.85,1906.13,call,2035,1,1.1,0.9,572,5748
20140926,20141010,14,1982.85,1906.13,call,2035,1,1.1,0.9,572,5748
20140926,20141010,14,1982.85,1906.13,call,2060,0.2,0.25,0.15,46,9329
20140926,20141010,14,1982.85,1906.13,call,2060,0.2,0.25,0.15,46,9329
20140929,20141010,11,1977.8,1906.13,put,1900,4.35,4.5,4.2,548,11927
20140929,20141010,11,1977.8,1906.13,put,1900,4.35,4.5,4.2,548,11927
20140929,20141010,11,1977.8,1906.13,put,1925,6.9,7.1,6.7,216,8844
20140929,20141010,11,1977.8,1906.13,put,1925,6.9,7.1,6.7,216,8844
20140929,20141010,11,1977.8,1906.13,put,1950,11.3,11.5,11.1,1052,7340
20140929,20141010,11,1977.8,1906.13,put,1950,11.3,11.5,11.1,1052,7340
20140929,20141010,11,1977.8,1906.13,put,1985,22.6,23,22.2,64,5437
20140929,20141010,11,1977.8,1906.13,put,1985,22.6,23,22.2,64,5437
20140929,20141010,11,1977.8,1906.13,call,2000,6.35,6.5,6.2,626,7070
20140929,20141010,11,1977.8,1906.13,call,2000,6.35,6.5,6.2,626,7070
20140929,20141010,11,1977.8,1906.13,call,2010,3.4,3.5,3.3,1380,6879
20140929,20141010,11,1977.8,1906.13,call,2010,3.4,3.5,3.3,1380,6879
20140929,20141010,11,1977.8,1906.13,call,2015,2.375,2.5,2.25,288,9281
20140929,20141010,11,1977.8,1906.13,call,2015,2.375,2.5,2.25,288,9281
20140929,20141010,11,1977.8,1906.13,call,2025,1.1,1.2,1,870,8559
20140929,20141010,11,1977.8,1906.13,call,2025,1.1,1.2,1,870,8559
20140929,20141010,11,1977.8,1906.13,call,2035,0.525,0.6,0.45,506,6081
20140929,20141010,11,1977.8,1906.13,call,2035,0.525,0.6,0.45,506,6081
20140929,20141010,11,1977.8,1906.13,call,2040,0.325,0.4,0.25,407,5121
20140929,20141010,11,1977.8,1906.13,call,2040,0.325,0.4,0.25,407,5121
20140929,20141010,11,1977.8,1906.13,call,2050,0.225,0.25,0.2,707,5778
20140929,20141010,11,1977.8,1906.13,call,2050,0.225,0.25,0.2,707,5778
20140929,20141010,11,1977.8,1906.13,call,2060,0.15,0.2,0.1,414,7740
20140929,20141010,11,1977.8,1906.13,call,2060,0.15,0.2,0.1,414,7740
20140930,20141010,10,1972.29,1906.13,put,1900,4.5,4.6,4.4,887,12427
20140930,20141010,10,1972.29,1906.13,put,1900,4.5,4.6,4.4,887,12427
20140930,20141010,10,1972.29,1906.13,put,1925,7.3,7.4,7.2,164,8862
20140930,20141010,10,1972.29,1906.13,put,1925,7.3,7.4,7.2,164,8862
20140930,20141010,10,1972.29,1906.13,put,1930,8,8.1,7.9,519,5033
20140930,20141010,10,1972.29,1906.13,put,1930,8,8.1,7.9,519,5033
20140930,20141010,10,1972.29,1906.13,put,1950,11.9,12,11.8,6036,7501
20140930,20141010,10,1972.29,1906.13,put,1950,11.9,12,11.8,6036,7501
20140930,20141010,10,1972.29,1906.13,put,1975,19.9,20,19.8,1771,5226
20140930,20141010,10,1972.29,1906.13,put,1975,19.9,20,19.8,1771,5226
20140930,20141010,10,1972.29,1906.13,put,1985,24.55,24.8,24.3,213,5128
20140930,20141010,10,1972.29,1906.13,put,1985,24.55,24.8,24.3,213,5128
20140930,20141010,10,1972.29,1906.13,call,2000,5.2,5.3,5.1,5095,7195
20140930,20141010,10,1972.29,1906.13,call,2000,5.2,5.3,5.1,5095,7195
20140930,20141010,10,1972.29,1906.13,call,2010,2.7,2.8,2.6,3997,7310
20140930,20141010,10,1972.29,1906.13,call,2010,2.7,2.8,2.6,3997,7310
20140930,20141010,10,1972.29,1906.13,call,2015,1.85,1.95,1.75,1730,9393
20140930,20141010,10,1972.29,1906.13,call,2015,1.85,1.95,1.75,1730,9393
20140930,20141010,10,1972.29,1906.13,call,2020,1.25,1.35,1.15,1089,5182
20140930,20141010,10,1972.29,1906.13,call,2020,1.25,1.35,1.15,1089,5182
20140930,20141010,10,1972.29,1906.13,call,2025,0.85,0.9,0.8,1174,9109
20140930,20141010,10,1972.29,1906.13,call,2025,0.85,0.9,0.8,1174,9109
20140930,20141010,10,1972.29,1906.13,call,2035,0.4,0.45,0.35,382,6300
20140930,20141010,10,1972.29,1906.13,call,2035,0.4,0.45,0.35,382,6300
20140930,20141010,10,1972.29,1906.13,call,2040,0.25,0.3,0.2,817,5375
20140930,20141010,10,1972.29,1906.13,call,2040,0.25,0.3,0.2,817,5375
20140930,20141010,10,1972.29,1906.13,call,2050,0.1,0.15,0.05,186,5890
20140930,20141010,10,1972.29,1906.13,call,2050,0.1,0.15,0.05,186,5890
20140930,20141010,10,1972.29,1906.13,call,2060,0.05,0.1,0,275,7945
20140930,20141010,10,1972.29,1906.13,call,2060,0.05,0.1,0,275,7945
20141001,20141010,9,1946.16,1906.13,put,1850,1.875,2,1.75,1217,5120
20141001,20141010,9,1946.16,1906.13,put,1850,1.875,2,1.75,1217,5120
20141001,20141010,9,1946.16,1906.13,put,1875,3.4,3.6,3.2,971,5947
20141001,20141010,9,1946.16,1906.13,put,1875,3.4,3.6,3.2,971,5947
20141001,20141010,9,1946.16,1906.13,put,1900,6.3,6.5,6.1,1790,12842
20141001,20141010,9,1946.16,1906.13,put,1900,6.3,6.5,6.1,1790,12842
20141001,20141010,9,1946.16,1906.13,put,1910,7.95,8.2,7.7,1508,8299
20141001,20141010,9,1946.16,1906.13,put,1910,7.95,8.2,7.7,1508,8299
20141001,20141010,9,1946.16,1906.13,put,1920,10.15,10.4,9.9,4029,9342
20141001,20141010,9,1946.16,1906.13,put,1920,10.15,10.4,9.9,4029,9342
20141001,20141010,9,1946.16,1906.13,put,1925,11.35,11.6,11.1,5352,8889
20141001,20141010,9,1946.16,1906.13,put,1925,11.35,11.6,11.1,5352,8889
20141001,20141010,9,1946.16,1906.13,put,1950,19.9,20.3,19.5,6066,10213
20141001,20141010,9,1946.16,1906.13,put,1950,19.9,20.3,19.5,6066,10213
20141001,20141010,9,1946.16,1906.13,put,1960,24.7,25.5,23.9,2935,8521
20141001,20141010,9,1946.16,1906.13,put,1960,24.7,25.5,23.9,2935,8521
20141001,20141010,9,1946.16,1906.13,put,1975,33.6,34.9,32.3,590,6496
20141001,20141010,9,1946.16,1906.13,put,1975,33.6,34.9,32.3,590,6496
20141001,20141010,9,1946.16,1906.13,put,1980,37.15,38.5,35.8,94,5329
20141001,20141010,9,1946.16,1906.13,put,1980,37.15,38.5,35.8,94,5329
20141001,20141010,9,1946.16,1906.13,put,1985,40.95,42.3,39.6,305,5240
20141001,20141010,9,1946.16,1906.13,put,1985,40.95,42.3,39.6,305,5240
20141001,20141010,9,1946.16,1906.13,put,1990,45.05,46.4,43.7,237,5020
20141001,20141010,9,1946.16,1906.13,put,1990,45.05,46.4,43.7,237,5020
20141001,20141010,9,1946.16,1906.13,call,2000,1.15,1.3,1,6830,9971
20141001,20141010,9,1946.16,1906.13,call,2000,1.15,1.3,1,6830,9971
20141001,20141010,9,1946.16,1906.13,call,2010,0.55,0.65,0.45,3084,9720
20141001,20141010,9,1946.16,1906.13,call,2010,0.55,0.65,0.45,3084,9720
20141001,20141010,9,1946.16,1906.13,call,2015,0.4,0.5,0.3,3460,8928
20141001,20141010,9,1946.16,1906.13,call,2015,0.4,0.5,0.3,3460,8928
20141001,20141010,9,1946.16,1906.13,call,2020,0.3,0.4,0.2,974,5435
20141001,20141010,9,1946.16,1906.13,call,2020,0.3,0.4,0.2,974,5435
20141001,20141010,9,1946.16,1906.13,call,2025,0.2,0.3,0.1,1597,9288
20141001,20141010,9,1946.16,1906.13,call,2025,0.2,0.3,0.1,1597,9288
20141001,20141010,9,1946.16,1906.13,call,2035,0.125,0.15,0.1,3087,6329
20141001,20141010,9,1946.16,1906.13,call,2035,0.125,0.15,0.1,3087,6329
20141001,20141010,9,1946.16,1906.13,call,2040,0.1,0.15,0.05,513,5636
20141001,20141010,9,1946.16,1906.13,call,2040,0.1,0.15,0.05,513,5636
20141001,20141010,9,1946.16,1906.13,call,2050,0.075,0.1,0.05,2578,5969
20141001,20141010,9,1946.16,1906.13,call,2050,0.075,0.1,0.05,2578,5969
20141001,20141010,9,1946.16,1906.13,call,2060,0.075,0.1,0.05,442,7966
20141001,20141010,9,1946.16,1906.13,call,2060,0.075,0.1,0.05,442,7966
20141002,20141010,8,1946.17,1906.13,put,1850,1.225,1.35,1.1,5520,5083
20141002,20141010,8,1946.17,1906.13,put,1850,1.225,1.35,1.1,5520,5083
20141002,20141010,8,1946.17,1906.13,put,1900,5,5.2,4.8,7006,13542
20141002,20141010,8,1946.17,1906.13,put,1900,5,5.2,4.8,7006,13542
20141002,20141010,8,1946.17,1906.13,put,1910,6.7,7,6.4,6871,8528
20141002,20141010,8,1946.17,1906.13,put,1910,6.7,7,6.4,6871,8528
20141002,20141010,8,1946.17,1906.13,put,1920,8.8,9.1,8.5,7098,11806
20141002,20141010,8,1946.17,1906.13,put,1920,8.8,9.1,8.5,7098,11806
20141002,20141010,8,1946.17,1906.13,put,1925,10,10.2,9.8,2247,9427
20141002,20141010,8,1946.17,1906.13,put,1925,10,10.2,9.8,2247,9427
20141002,20141010,8,1946.17,1906.13,put,1930,11.55,11.9,11.2,1585,5152
20141002,20141010,8,1946.17,1906.13,put,1930,11.55,11.9,11.2,1585,5152
20141002,20141010,8,1946.17,1906.13,put,1935,13.25,13.6,12.9,3125,5348
20141002,20141010,8,1946.17,1906.13,put,1935,13.25,13.6,12.9,3125,5348
20141002,20141010,8,1946.17,1906.13,put,1945,17.2,17.9,16.5,574,5741
20141002,20141010,8,1946.17,1906.13,put,1945,17.2,17.9,16.5,574,5741
20141002,20141010,8,1946.17,1906.13,call,1950,14.1,14.4,13.8,4215,7206
20141002,20141010,8,1946.17,1906.13,put,1950,19.2,19.8,18.6,2755,14040
20141002,20141010,8,1946.17,1906.13,call,1950,14.1,14.4,13.8,4215,7206
20141002,20141010,8,1946.17,1906.13,put,1950,19.2,19.8,18.6,2755,14040
20141002,20141010,8,1946.17,1906.13,put,1960,24.3,25,23.6,2944,10744
20141002,20141010,8,1946.17,1906.13,put,1960,24.3,25,23.6,2944,10744
20141002,20141010,8,1946.17,1906.13,put,1975,34.3,35.2,33.4,403,6709
20141002,20141010,8,1946.17,1906.13,put,1975,34.3,35.2,33.4,403,6709
20141002,20141010,8,1946.17,1906.13,put,1980,38.25,39.3,37.2,323,5273
20141002,20141010,8,1946.17,1906.13,put,1980,38.25,39.3,37.2,323,5273
20141002,20141010,8,1946.17,1906.13,put,1985,42.3,43.2,41.4,197,5026
20141002,20141010,8,1946.17,1906.13,put,1985,42.3,43.2,41.4,197,5026
20141002,20141010,8,1946.17,1906.13,call,1990,1.575,1.7,1.45,8162,6224
20141002,20141010,8,1946.17,1906.13,put,1990,46.6,47.5,45.7,138,5036
20141002,20141010,8,1946.17,1906.13,call,1990,1.575,1.7,1.45,8162,6224
20141002,20141010,8,1946.17,1906.13,put,1990,46.6,47.5,45.7,138,5036
20141002,20141010,8,1946.17,1906.13,call,2000,0.8,0.9,0.7,1520,12175
20141002,20141010,8,1946.17,1906.13,call,2000,0.8,0.9,0.7,1520,12175
20141002,20141010,8,1946.17,1906.13,call,2010,0.4,0.5,0.3,8869,9644
20141002,20141010,8,1946.17,1906.13,call,2010,0.4,0.5,0.3,8869,9644
20141002,20141010,8,1946.17,1906.13,call,2015,0.3,0.4,0.2,997,9173
20141002,20141010,8,1946.17,1906.13,call,2015,0.3,0.4,0.2,997,9173
20141002,20141010,8,1946.17,1906.13,call,2020,0.2,0.25,0.15,1316,5478
20141002,20141010,8,1946.17,1906.13,call,2020,0.2,0.25,0.15,1316,5478
20141002,20141010,8,1946.17,1906.13,call,2025,0.175,0.2,0.15,3883,9108
20141002,20141010,8,1946.17,1906.13,call,2025,0.175,0.2,0.15,3883,9108
20141002,20141010,8,1946.17,1906.13,call,2030,0.125,0.15,0.1,844,7822
20141002,20141010,8,1946.17,1906.13,call,2030,0.125,0.15,0.1,844,7822
20141002,20141010,8,1946.17,1906.13,call,2035,0.125,0.15,0.1,125,6196
20141002,20141010,8,1946.17,1906.13,call,2035,0.125,0.15,0.1,125,6196
20141002,20141010,8,1946.17,1906.13,call,2040,0.1,0.15,0.05,113,5524
20141002,20141010,8,1946.17,1906.13,call,2040,0.1,0.15,0.05,113,5524
20141002,20141010,8,1946.17,1906.13,call,2050,0.1,0.15,0.05,1012,8444
20141002,20141010,8,1946.17,1906.13,call,2050,0.1,0.15,0.05,1012,8444
20141002,20141010,8,1946.17,1906.13,call,2060,0.075,0.1,0.05,5351,8304
20141002,20141010,8,1946.17,1906.13,call,2060,0.075,0.1,0.05,5351,8304
20141003,20141010,7,1967.9,1906.13,put,1850,0.425,0.45,0.4,5504,8830
20141003,20141010,7,1967.9,1906.13,put,1850,0.425,0.45,0.4,5504,8830
20141003,20141010,7,1967.9,1906.13,put,1860,0.475,0.55,0.4,873,5643
20141003,20141010,7,1967.9,1906.13,put,1860,0.475,0.55,0.4,873,5643
20141003,20141010,7,1967.9,1906.13,put,1875,0.725,0.75,0.7,4133,5595
20141003,20141010,7,1967.9,1906.13,put,1875,0.725,0.75,0.7,4133,5595
20141003,20141010,7,1967.9,1906.13,put,1890,1.15,1.25,1.05,2012,6451
20141003,20141010,7,1967.9,1906.13,put,1890,1.15,1.25,1.05,2012,6451
20141003,20141010,7,1967.9,1906.13,put,1900,1.55,1.65,1.45,7090,16713
20141003,20141010,7,1967.9,1906.13,put,1900,1.55,1.65,1.45,7090,16713
20141003,20141010,7,1967.9,1906.13,put,1910,2.075,2.3,1.85,5681,9611
20141003,20141010,7,1967.9,1906.13,put,1910,2.075,2.3,1.85,5681,9611
20141003,20141010,7,1967.9,1906.13,put,1920,2.9,3.1,2.7,1945,9951
20141003,20141010,7,1967.9,1906.13,put,1920,2.9,3.1,2.7,1945,9951
20141003,20141010,7,1967.9,1906.13,put,1925,3.45,3.7,3.2,1254,9916
20141003,20141010,7,1967.9,1906.13,put,1925,3.45,3.7,3.2,1254,9916
20141003,20141010,7,1967.9,1906.13,put,1930,4.1,4.4,3.8,7381,5524
20141003,20141010,7,1967.9,1906.13,put,1930,4.1,4.4,3.8,7381,5524
20141003,20141010,7,1967.9,1906.13,put,1935,4.85,5.1,4.6,467,5487
20141003,20141010,7,1967.9,1906.13,put,1935,4.85,5.1,4.6,467,5487
20141003,20141010,7,1967.9,1906.13,put,1945,6.85,7.2,6.5,760,5730
20141003,20141010,7,1967.9,1906.13,put,1945,6.85,7.2,6.5,760,5730
20141003,20141010,7,1967.9,1906.13,call,1950,24.8,25.8,23.8,2260,9932
20141003,20141010,7,1967.9,1906.13,put,1950,8.1,8.4,7.8,8369,14363
20141003,20141010,7,1967.9,1906.13,call,1950,24.8,25.8,23.8,2260,9932
20141003,20141010,7,1967.9,1906.13,put,1950,8.1,8.4,7.8,8369,14363
20141003,20141010,7,1967.9,1906.13,put,1960,11.15,11.5,10.8,5811,8072
20141003,20141010,7,1967.9,1906.13,put,1960,11.15,11.5,10.8,5811,8072
20141003,20141010,7,1967.9,1906.13,call,1975,9.25,9.5,9,4830,5580
20141003,20141010,7,1967.9,1906.13,put,1975,17.5,18.4,16.6,3598,6638
20141003,20141010,7,1967.9,1906.13,call,1975,9.25,9.5,9,4830,5580
20141003,20141010,7,1967.9,1906.13,put,1975,17.5,18.4,16.6,3598,6638
20141003,20141010,7,1967.9,1906.13,put,1980,20.35,21.3,19.4,1513,5032
20141003,20141010,7,1967.9,1906.13,put,1980,20.35,21.3,19.4,1513,5032
20141003,20141010,7,1967.9,1906.13,call,1985,5.2,5.5,4.9,3115,5646
20141003,20141010,7,1967.9,1906.13,put,1985,23.45,24.4,22.5,25,5065
20141003,20141010,7,1967.9,1906.13,call,1985,5.2,5.5,4.9,3115,5646
20141003,20141010,7,1967.9,1906.13,put,1985,23.45,24.4,22.5,25,5065
20141003,20141010,7,1967.9,1906.13,call,1990,3.65,3.9,3.4,2919,10408
20141003,20141010,7,1967.9,1906.13,put,1990,26.95,28.2,25.7,198,5010
20141003,20141010,7,1967.9,1906.13,call,1990,3.65,3.9,3.4,2919,10408
20141003,20141010,7,1967.9,1906.13,put,1990,26.95,28.2,25.7,198,5010
20141003,20141010,7,1967.9,1906.13,call,2000,1.625,1.85,1.4,11984,12276
20141003,20141010,7,1967.9,1906.13,call,2000,1.625,1.85,1.4,11984,12276
20141003,20141010,7,1967.9,1906.13,call,2010,0.575,0.65,0.5,9004,7334
20141003,20141010,7,1967.9,1906.13,call,2010,0.575,0.65,0.5,9004,7334
20141003,20141010,7,1967.9,1906.13,call,2015,0.4,0.45,0.35,2726,9305
20141003,20141010,7,1967.9,1906.13,call,2015,0.4,0.45,0.35,2726,9305
20141003,20141010,7,1967.9,1906.13,call,2020,0.225,0.3,0.15,4483,5792
20141003,20141010,7,1967.9,1906.13,call,2020,0.225,0.3,0.15,4483,5792
20141003,20141010,7,1967.9,1906.13,call,2025,0.175,0.25,0.1,3307,9012
20141003,20141010,7,1967.9,1906.13,call,2025,0.175,0.25,0.1,3307,9012
20141003,20141010,7,1967.9,1906.13,call,2030,0.175,0.2,0.15,1516,5282
20141003,20141010,7,1967.9,1906.13,call,2030,0.175,0.2,0.15,1516,5282
20141003,20141010,7,1967.9,1906.13,call,2035,0.175,0.2,0.15,2345,6180
20141003,20141010,7,1967.9,1906.13,call,2035,0.175,0.2,0.15,2345,6180
20141003,20141010,7,1967.9,1906.13,call,2040,0.125,0.15,0.1,3477,5561
20141003,20141010,7,1967.9,1906.13,call,2040,0.125,0.15,0.1,3477,5561
20141003,20141010,7,1967.9,1906.13,call,2050,0.125,0.15,0.1,999,6653
20141003,20141010,7,1967.9,1906.13,call,2050,0.125,0.15,0.1,999,6653
20141003,20141010,7,1967.9,1906.13,call,2060,0.125,0.15,0.1,4103,8314
20141003,20141010,7,1967.9,1906.13,call,2060,0.125,0.15,0.1,4103,8314
20141006,20141010,4,1964.82,1906.13,put,1850,0.25,0.3,0.2,2194,11588
20141006,20141010,4,1964.82,1906.13,put,1850,0.25,0.3,0.2,2194,11588
20141006,20141010,4,1964.82,1906.13,put,1860,0.325,0.4,0.25,4967,6082
20141006,20141010,4,1964.82,1906.13,put,1860,0.325,0.4,0.25,4967,6082
20141006,20141010,4,1964.82,1906.13,put,1870,0.375,0.45,0.3,1102,5449
20141006,20141010,4,1964.82,1906.13,put,1870,0.375,0.45,0.3,1102,5449
20141006,20141010,4,1964.82,1906.13,put,1875,0.425,0.45,0.4,4100,8065
20141006,20141010,4,1964.82,1906.13,put,1875,0.425,0.45,0.4,4100,8065
20141006,20141010,4,1964.82,1906.13,put,1880,0.5,0.6,0.4,1692,5961
20141006,20141010,4,1964.82,1906.13,put,1880,0.5,0.6,0.4,1692,5961
20141006,20141010,4,1964.82,1906.13,put,1890,0.675,0.75,0.6,4087,7298
20141006,20141010,4,1964.82,1906.13,put,1890,0.675,0.75,0.6,4087,7298
20141006,20141010,4,1964.82,1906.13,put,1900,0.95,1.05,0.85,8768,19542
20141006,20141010,4,1964.82,1906.13,put,1900,0.95,1.05,0.85,8768,19542
20141006,20141010,4,1964.82,1906.13,put,1910,1.425,1.5,1.35,13508,10265
20141006,20141010,4,1964.82,1906.13,put,1910,1.425,1.5,1.35,13508,10265
20141006,20141010,4,1964.82,1906.13,put,1920,2.25,2.35,2.15,12701,10056
20141006,20141010,4,1964.82,1906.13,put,1920,2.25,2.35,2.15,12701,10056
20141006,20141010,4,1964.82,1906.13,put,1925,2.75,2.9,2.6,4901,10198
20141006,20141010,4,1964.82,1906.13,put,1925,2.75,2.9,2.6,4901,10198
20141006,20141010,4,1964.82,1906.13,put,1930,3.45,3.6,3.3,4931,7244
20141006,20141010,4,1964.82,1906.13,put,1930,3.45,3.6,3.3,4931,7244
20141006,20141010,4,1964.82,1906.13,put,1935,4.25,4.4,4.1,4492,5635
20141006,20141010,4,1964.82,1906.13,put,1935,4.25,4.4,4.1,4492,5635
20141006,20141010,4,1964.82,1906.13,put,1940,5.15,5.3,5,5707,7284
20141006,20141010,4,1964.82,1906.13,put,1940,5.15,5.3,5,5707,7284
20141006,20141010,4,1964.82,1906.13,put,1945,6.3,6.5,6.1,8033,6073
20141006,20141010,4,1964.82,1906.13,put,1945,6.3,6.5,6.1,8033,6073
20141006,20141010,4,1964.82,1906.13,call,1950,19.8,20.1,19.5,1942,10820
20141006,20141010,4,1964.82,1906.13,put,1950,7.65,7.8,7.5,9690,15342
20141006,20141010,4,1964.82,1906.13,call,1950,19.8,20.1,19.5,1942,10820
20141006,20141010,4,1964.82,1906.13,put,1950,7.65,7.8,7.5,9690,15342
20141006,20141010,4,1964.82,1906.13,put,1960,11.05,11.3,10.8,7965,10517
20141006,20141010,4,1964.82,1906.13,put,1960,11.05,11.3,10.8,7965,10517
20141006,20141010,4,1964.82,1906.13,call,1975,5.55,5.7,5.4,4047,8932
20141006,20141010,4,1964.82,1906.13,put,1975,18.35,18.7,18,3559,8466
20141006,20141010,4,1964.82,1906.13,call,1975,5.55,5.7,5.4,4047,8932
20141006,20141010,4,1964.82,1906.13,put,1975,18.35,18.7,18,3559,8466
20141006,20141010,4,1964.82,1906.13,put,1980,21.6,22.2,21,796,5240
20141006,20141010,4,1964.82,1906.13,put,1980,21.6,22.2,21,796,5240
20141006,20141010,4,1964.82,1906.13,call,1985,2.425,2.55,2.3,3719,7241
20141006,20141010,4,1964.82,1906.13,put,1985,25.3,26,24.6,2454,5075
20141006,20141010,4,1964.82,1906.13,call,1985,2.425,2.55,2.3,3719,7241
20141006,20141010,4,1964.82,1906.13,put,1985,25.3,26,24.6,2454,5075
20141006,20141010,4,1964.82,1906.13,call,1990,1.525,1.6,1.45,5897,10492
20141006,20141010,4,1964.82,1906.13,call,1990,1.525,1.6,1.45,5897,10492
20141006,20141010,4,1964.82,1906.13,call,1995,0.9,1,0.8,7891,6517
20141006,20141010,4,1964.82,1906.13,call,1995,0.9,1,0.8,7891,6517
20141006,20141010,4,1964.82,1906.13,call,2000,0.55,0.6,0.5,10701,15986
20141006,20141010,4,1964.82,1906.13,call,2000,0.55,0.6,0.5,10701,15986
20141006,20141010,4,1964.82,1906.13,call,2005,0.35,0.4,0.3,11236,6091
20141006,20141010,4,1964.82,1906.13,call,2005,0.35,0.4,0.3,11236,6091
20141006,20141010,4,1964.82,1906.13,call,2010,0.225,0.3,0.15,5241,11679
20141006,20141010,4,1964.82,1906.13,call,2010,0.225,0.3,0.15,5241,11679
20141006,20141010,4,1964.82,1906.13,call,2015,0.15,0.2,0.1,7233,10398
20141006,20141010,4,1964.82,1906.13,call,2015,0.15,0.2,0.1,7233,10398
20141006,20141010,4,1964.82,1906.13,call,2020,0.1,0.15,0.05,1306,7875
20141006,20141010,4,1964.82,1906.13,call,2020,0.1,0.15,0.05,1306,7875
20141006,20141010,4,1964.82,1906.13,call,2025,0.075,0.1,0.05,3528,11281
20141006,20141010,4,1964.82,1906.13,call,2025,0.075,0.1,0.05,3528,11281
20141006,20141010,4,1964.82,1906.13,call,2030,0.075,0.1,0.05,704,6307
20141006,20141010,4,1964.82,1906.13,call,2030,0.075,0.1,0.05,704,6307
20141006,20141010,4,1964.82,1906.13,call,2035,0.075,0.1,0.05,532,7802
20141006,20141010,4,1964.82,1906.13,call,2035,0.075,0.1,0.05,532,7802
20141006,20141010,4,1964.82,1906.13,call,2040,0.05,0.1,0,464,8806
20141006,20141010,4,1964.82,1906.13,call,2040,0.05,0.1,0,464,8806
20141006,20141010,4,1964.82,1906.13,call,2050,0.025,0.05,0,1216,5449
20141006,20141010,4,1964.82,1906.13,call,2050,0.025,0.05,0,1216,5449
20141006,20141010,4,1964.82,1906.13,call,2060,0.025,0.05,0,120,8362
20141006,20141010,4,1964.82,1906.13,call,2060,0.025,0.05,0,120,8362
20141007,20141010,3,1935.81,1906.13,put,1825,0.275,0.3,0.25,2264,7298
20141007,20141010,3,1935.81,1906.13,put,1825,0.275,0.3,0.25,2264,7298
20141007,20141010,3,1935.81,1906.13,put,1830,0.3,0.35,0.25,78,7105
20141007,20141010,3,1935.81,1906.13,put,1830,0.3,0.35,0.25,78,7105
20141007,20141010,3,1935.81,1906.13,put,1850,0.475,0.5,0.45,2853,11840
20141007,20141010,3,1935.81,1906.13,put,1850,0.475,0.5,0.45,2853,11840
20141007,20141010,3,1935.81,1906.13,put,1860,0.675,0.7,0.65,2621,10020
20141007,20141010,3,1935.81,1906.13,put,1860,0.675,0.7,0.65,2621,10020
20141007,20141010,3,1935.81,1906.13,put,1870,0.9,0.95,0.85,1560,5875
20141007,20141010,3,1935.81,1906.13,put,1870,0.9,0.95,0.85,1560,5875
20141007,20141010,3,1935.81,1906.13,put,1875,1.05,1.1,1,18711,8648
20141007,20141010,3,1935.81,1906.13,put,1875,1.05,1.1,1,18711,8648
20141007,20141010,3,1935.81,1906.13,put,1880,1.3,1.35,1.25,3248,6784
20141007,20141010,3,1935.81,1906.13,put,1880,1.3,1.35,1.25,3248,6784
20141007,20141010,3,1935.81,1906.13,put,1885,1.575,1.65,1.5,3224,6729
20141007,20141010,3,1935.81,1906.13,put,1885,1.575,1.65,1.5,3224,6729
20141007,20141010,3,1935.81,1906.13,put,1890,1.925,2,1.85,5759,8457
20141007,20141010,3,1935.81,1906.13,put,1890,1.925,2,1.85,5759,8457
20141007,20141010,3,1935.81,1906.13,put,1895,2.375,2.45,2.3,2500,6404
20141007,20141010,3,1935.81,1906.13,put,1895,2.375,2.45,2.3,2500,6404
20141007,20141010,3,1935.81,1906.13,put,1900,3,3.1,2.9,7098,21493
20141007,20141010,3,1935.81,1906.13,put,1900,3,3.1,2.9,7098,21493
20141007,20141010,3,1935.81,1906.13,put,1905,3.65,3.8,3.5,2094,5733
20141007,20141010,3,1935.81,1906.13,put,1905,3.65,3.8,3.5,2094,5733
20141007,20141010,3,1935.81,1906.13,put,1910,4.55,4.7,4.4,2985,14537
20141007,20141010,3,1935.81,1906.13,put,1910,4.55,4.7,4.4,2985,14537
20141007,20141010,3,1935.81,1906.13,put,1920,6.85,7,6.7,5968,15106
20141007,20141010,3,1935.81,1906.13,put,1920,6.85,7,6.7,5968,15106
20141007,20141010,3,1935.81,1906.13,put,1925,8.3,8.5,8.1,10684,11778
20141007,20141010,3,1935.81,1906.13,put,1925,8.3,8.5,8.1,10684,11778
20141007,20141010,3,1935.81,1906.13,put,1930,10.1,10.3,9.9,6907,8282
20141007,20141010,3,1935.81,1906.13,put,1930,10.1,10.3,9.9,6907,8282
20141007,20141010,3,1935.81,1906.13,put,1935,12.05,12.2,11.9,5720,7757
20141007,20141010,3,1935.81,1906.13,put,1935,12.05,12.2,11.9,5720,7757
20141007,20141010,3,1935.81,1906.13,put,1940,14.45,14.7,14.2,6386,9169
20141007,20141010,3,1935.81,1906.13,put,1940,14.45,14.7,14.2,6386,9169
20141007,20141010,3,1935.81,1906.13,put,1945,17.15,17.5,16.8,6554,8263
20141007,20141010,3,1935.81,1906.13,put,1945,17.15,17.5,16.8,6554,8263
20141007,20141010,3,1935.81,1906.13,call,1950,5.15,5.3,5,7567,11087
20141007,20141010,3,1935.81,1906.13,put,1950,19.95,20.5,19.4,11035,14437
20141007,20141010,3,1935.81,1906.13,call,1950,5.15,5.3,5,7567,11087
20141007,20141010,3,1935.81,1906.13,put,1950,19.95,20.5,19.4,11035,14437
20141007,20141010,3,1935.81,1906.13,put,1960,26.9,28.1,25.7,1808,9347
20141007,20141010,3,1935.81,1906.13,put,1960,26.9,28.1,25.7,1808,9347
20141007,20141010,3,1935.81,1906.13,call,1975,0.6,0.65,0.55,4495,9961
20141007,20141010,3,1935.81,1906.13,put,1975,40.1,41.6,38.6,92,7282
20141007,20141010,3,1935.81,1906.13,call,1975,0.6,0.65,0.55,4495,9961
20141007,20141010,3,1935.81,1906.13,put,1975,40.1,41.6,38.6,92,7282
20141007,20141010,3,1935.81,1906.13,call,1980,0.4,0.45,0.35,5737,5488
20141007,20141010,3,1935.81,1906.13,put,1980,45.3,47.2,43.4,26,5441
20141007,20141010,3,1935.81,1906.13,call,1980,0.4,0.45,0.35,5737,5488
20141007,20141010,3,1935.81,1906.13,put,1980,45.3,47.2,43.4,26,5441
20141007,20141010,3,1935.81,1906.13,call,1985,0.25,0.3,0.2,4308,8260
20141007,20141010,3,1935.81,1906.13,call,1985,0.25,0.3,0.2,4308,8260
20141007,20141010,3,1935.81,1906.13,call,1990,0.175,0.25,0.1,4556,12296
20141007,20141010,3,1935.81,1906.13,call,1990,0.175,0.25,0.1,4556,12296
20141007,20141010,3,1935.81,1906.13,call,1995,0.1,0.15,0.05,4626,7801
20141007,20141010,3,1935.81,1906.13,call,1995,0.1,0.15,0.05,4626,7801
20141007,20141010,3,1935.81,1906.13,call,2000,0.125,0.15,0.1,5302,15317
20141007,20141010,3,1935.81,1906.13,call,2000,0.125,0.15,0.1,5302,15317
20141007,20141010,3,1935.81,1906.13,call,2005,0.075,0.1,0.05,2796,11109
20141007,20141010,3,1935.81,1906.13,call,2005,0.075,0.1,0.05,2796,11109
20141007,20141010,3,1935.81,1906.13,call,2010,0.075,0.1,0.05,3613,11854
20141007,20141010,3,1935.81,1906.13,call,2010,0.075,0.1,0.05,3613,11854
20141007,20141010,3,1935.81,1906.13,call,2015,0.075,0.1,0.05,1113,13319
20141007,20141010,3,1935.81,1906.13,call,2015,0.075,0.1,0.05,1113,13319
20141007,20141010,3,1935.81,1906.13,call,2020,0.025,0.05,0,781,8240
20141007,20141010,3,1935.81,1906.13,call,2020,0.025,0.05,0,781,8240
20141007,20141010,3,1935.81,1906.13,call,2025,0.025,0.05,0,414,11225
20141007,20141010,3,1935.81,1906.13,call,2025,0.025,0.05,0,414,11225
20141007,20141010,3,1935.81,1906.13,call,2030,0.025,0.05,0,1253,6724
20141007,20141010,3,1935.81,1906.13,call,2030,0.025,0.05,0,1253,6724
20141007,20141010,3,1935.81,1906.13,call,2035,0.025,0.05,0,745,7723
20141007,20141010,3,1935.81,1906.13,call,2035,0.025,0.05,0,745,7723
20141007,20141010,3,1935.81,1906.13,call,2040,0.025,0.05,0,51,8603
20141007,20141010,3,1935.81,1906.13,call,2040,0.025,0.05,0,51,8603
20141007,20141010,3,1935.81,1906.13,call,2050,0.025,0.05,0,476,5722
20141007,20141010,3,1935.81,1906.13,call,2050,0.025,0.05,0,476,5722
20141008,20141010,2,1969.92,1906.13,put,1850,0.1,0.15,0.05,3417,13419
20141008,20141010,2,1969.92,1906.13,put,1850,0.1,0.15,0.05,3417,13419
20141008,20141010,2,1969.92,1906.13,put,1860,0.1,0.15,0.05,3965,9824
20141008,20141010,2,1969.92,1906.13,put,1860,0.1,0.15,0.05,3965,9824
20141008,20141010,2,1969.92,1906.13,put,1865,0.15,0.2,0.1,2055,20205
20141008,20141010,2,1969.92,1906.13,put,1865,0.15,0.2,0.1,2055,20205
20141008,20141010,2,1969.92,1906.13,put,1870,0.15,0.2,0.1,1659,6643
20141008,20141010,2,1969.92,1906.13,put,1870,0.15,0.2,0.1,1659,6643
20141008,20141010,2,1969.92,1906.13,put,1875,0.15,0.2,0.1,1933,25141
20141008,20141010,2,1969.92,1906.13,put,1875,0.15,0.2,0.1,1933,25141
20141008,20141010,2,1969.92,1906.13,put,1880,0.175,0.2,0.15,3782,10202
20141008,20141010,2,1969.92,1906.13,put,1880,0.175,0.2,0.15,3782,10202
20141008,20141010,2,1969.92,1906.13,put,1885,0.2,0.25,0.15,4123,8667
20141008,20141010,2,1969.92,1906.13,put,1885,0.2,0.25,0.15,4123,8667
20141008,20141010,2,1969.92,1906.13,put,1890,0.2,0.25,0.15,4393,11882
20141008,20141010,2,1969.92,1906.13,put,1890,0.2,0.25,0.15,4393,11882
20141008,20141010,2,1969.92,1906.13,put,1895,0.25,0.3,0.2,3140,7502
20141008,20141010,2,1969.92,1906.13,put,1895,0.25,0.3,0.2,3140,7502
20141008,20141010,2,1969.92,1906.13,put,1900,0.3,0.35,0.25,13762,22247
20141008,20141010,2,1969.92,1906.13,put,1900,0.3,0.35,0.25,13762,22247
20141008,20141010,2,1969.92,1906.13,put,1905,0.325,0.4,0.25,2829,5908
20141008,20141010,2,1969.92,1906.13,put,1905,0.325,0.4,0.25,2829,5908
20141008,20141010,2,1969.92,1906.13,put,1910,0.4,0.45,0.35,8654,14869
20141008,20141010,2,1969.92,1906.13,put,1910,0.4,0.45,0.35,8654,14869
20141008,20141010,2,1969.92,1906.13,put,1920,0.55,0.6,0.5,14242,17289
20141008,20141010,2,1969.92,1906.13,put,1920,0.55,0.6,0.5,14242,17289
20141008,20141010,2,1969.92,1906.13,put,1925,0.725,0.8,0.65,10153,15630
20141008,20141010,2,1969.92,1906.13,put,1925,0.725,0.8,0.65,10153,15630
20141008,20141010,2,1969.92,1906.13,put,1930,0.975,1.05,0.9,8505,9986
20141008,20141010,2,1969.92,1906.13,put,1930,0.975,1.05,0.9,8505,9986
20141008,20141010,2,1969.92,1906.13,put,1935,1.225,1.3,1.15,9112,6316
20141008,20141010,2,1969.92,1906.13,put,1935,1.225,1.3,1.15,9112,6316
20141008,20141010,2,1969.92,1906.13,put,1940,1.65,1.7,1.6,4653,7886
20141008,20141010,2,1969.92,1906.13,put,1940,1.65,1.7,1.6,4653,7886
20141008,20141010,2,1969.92,1906.13,put,1945,2.15,2.25,2.05,2607,6802
20141008,20141010,2,1969.92,1906.13,put,1945,2.15,2.25,2.05,2607,6802
20141008,20141010,2,1969.92,1906.13,call,1950,22.55,23.6,21.5,6298,13509
20141008,20141010,2,1969.92,1906.13,put,1950,2.875,2.95,2.8,8163,14777
20141008,20141010,2,1969.92,1906.13,call,1950,22.55,23.6,21.5,6298,13509
20141008,20141010,2,1969.92,1906.13,put,1950,2.875,2.95,2.8,8163,14777
20141008,20141010,2,1969.92,1906.13,put,1960,5.1,5.2,5,1827,8351
20141008,20141010,2,1969.92,1906.13,put,1960,5.1,5.2,5,1827,8351
20141008,20141010,2,1969.92,1906.13,call,1975,5.75,5.9,5.6,8842,10811
20141008,20141010,2,1969.92,1906.13,put,1975,11.05,11.4,10.7,825,7296
20141008,20141010,2,1969.92,1906.13,call,1975,5.75,5.9,5.6,8842,10811
20141008,20141010,2,1969.92,1906.13,put,1975,11.05,11.4,10.7,825,7296
20141008,20141010,2,1969.92,1906.13,call,1980,3.7,3.8,3.6,8621,5784
20141008,20141010,2,1969.92,1906.13,put,1980,13.95,14.4,13.5,892,5442
20141008,20141010,2,1969.92,1906.13,call,1980,3.7,3.8,3.6,8621,5784
20141008,20141010,2,1969.92,1906.13,put,1980,13.95,14.4,13.5,892,5442
20141008,20141010,2,1969.92,1906.13,call,1985,2.225,2.3,2.15,4188,8863
20141008,20141010,2,1969.92,1906.13,call,1985,2.225,2.3,2.15,4188,8863
20141008,20141010,2,1969.92,1906.13,call,1990,1.225,1.3,1.15,7124,11094
20141008,20141010,2,1969.92,1906.13,call,1990,1.225,1.3,1.15,7124,11094
20141008,20141010,2,1969.92,1906.13,call,1995,0.625,0.7,0.55,3919,6701
20141008,20141010,2,1969.92,1906.13,call,1995,0.625,0.7,0.55,3919,6701
20141008,20141010,2,1969.92,1906.13,call,2000,0.325,0.4,0.25,7741,13068
20141008,20141010,2,1969.92,1906.13,call,2000,0.325,0.4,0.25,7741,13068
20141008,20141010,2,1969.92,1906.13,call,2005,0.175,0.25,0.1,930,9803
20141008,20141010,2,1969.92,1906.13,call,2005,0.175,0.25,0.1,930,9803
20141008,20141010,2,1969.92,1906.13,call,2010,0.15,0.2,0.1,1413,10257
20141008,20141010,2,1969.92,1906.13,call,2010,0.15,0.2,0.1,1413,10257
20141008,20141010,2,1969.92,1906.13,call,2015,0.075,0.1,0.05,1064,13241
20141008,20141010,2,1969.92,1906.13,call,2015,0.075,0.1,0.05,1064,13241
20141008,20141010,2,1969.92,1906.13,call,2020,0.075,0.1,0.05,652,8115
20141008,20141010,2,1969.92,1906.13,call,2020,0.075,0.1,0.05,652,8115
20141008,20141010,2,1969.92,1906.13,call,2025,0.05,0.1,0,643,11110
20141008,20141010,2,1969.92,1906.13,call,2025,0.05,0.1,0,643,11110
20141008,20141010,2,1969.92,1906.13,call,2030,0.075,0.1,0.05,156,6659
20141008,20141010,2,1969.92,1906.13,call,2030,0.075,0.1,0.05,156,6659
20141008,20141010,2,1969.92,1906.13,call,2035,0.05,0.1,0,563,7800
20141008,20141010,2,1969.92,1906.13,call,2035,0.05,0.1,0,563,7800
20141008,20141010,2,1969.92,1906.13,call,2040,0.05,0.1,0,398,8605
20141008,20141010,2,1969.92,1906.13,call,2040,0.05,0.1,0,398,8605
20141008,20141010,2,1969.92,1906.13,call,2050,0.025,0.05,0,126,5654
20141008,20141010,2,1969.92,1906.13,call,2050,0.025,0.05,0,126,5654
20141008,20141010,2,1969.92,1906.13,call,2060,0.025,0.05,0,10,8362
20141008,20141010,2,1969.92,1906.13,call,2060,0.025,0.05,0,10,8362
20141006,20141024,18,1964.82,1964.58,put,1850,3.4,3.5,3.3,113,15412
20141006,20141024,18,1964.82,1964.58,put,1850,3.4,3.5,3.3,113,15412
20141006,20141024,18,1964.82,1964.58,put,1900,8.1,8.3,7.9,776,17086
20141006,20141024,18,1964.82,1964.58,put,1900,8.1,8.3,7.9,776,17086
20141006,20141024,18,1964.82,1964.58,put,1910,9.6,9.8,9.4,107,8768
20141006,20141024,18,1964.82,1964.58,put,1910,9.6,9.8,9.4,107,8768
20141006,20141024,18,1964.82,1964.58,put,1925,12.45,12.7,12.2,1221,12367
20141006,20141024,18,1964.82,1964.58,put,1925,12.45,12.7,12.2,1221,12367
20141006,20141024,18,1964.82,1964.58,call,1940,38.1,38.6,37.6,38,5545
20141006,20141024,18,1964.82,1964.58,put,1940,16.2,16.5,15.9,189,8241
20141006,20141024,18,1964.82,1964.58,call,1940,38.1,38.6,37.6,38,5545
20141006,20141024,18,1964.82,1964.58,put,1940,16.2,16.5,15.9,189,8241
20141006,20141024,18,1964.82,1964.58,put,1950,19.15,19.4,18.9,238,9440
20141006,20141024,18,1964.82,1964.58,put,1950,19.15,19.4,18.9,238,9440
20141006,20141024,18,1964.82,1964.58,call,1975,16,16.2,15.8,956,10639
20141006,20141024,18,1964.82,1964.58,call,1975,16,16.2,15.8,956,10639
20141006,20141024,18,1964.82,1964.58,call,1985,11.3,11.5,11.1,174,7183
20141006,20141024,18,1964.82,1964.58,call,1985,11.3,11.5,11.1,174,7183
20141006,20141024,18,1964.82,1964.58,call,2000,5.9,6,5.8,503,7027
20141006,20141024,18,1964.82,1964.58,call,2000,5.9,6,5.8,503,7027
20141006,20141024,18,1964.82,1964.58,call,2045,0.425,0.5,0.35,133,6691
20141006,20141024,18,1964.82,1964.58,call,2045,0.425,0.5,0.35,133,6691
20141006,20141024,18,1964.82,1964.58,call,2080,0.15,0.2,0.1,30,6060
20141006,20141024,18,1964.82,1964.58,call,2080,0.15,0.2,0.1,30,6060
20141007,20141024,17,1935.81,1964.58,put,1835,5.35,5.5,5.2,7326,7289
20141007,20141024,17,1935.81,1964.58,put,1835,5.35,5.5,5.2,7326,7289
20141007,20141024,17,1935.81,1964.58,put,1850,6.75,6.9,6.6,275,15456
20141007,20141024,17,1935.81,1964.58,put,1850,6.75,6.9,6.6,275,15456
20141007,20141024,17,1935.81,1964.58,put,1900,15.2,15.4,15,475,17367
20141007,20141024,17,1935.81,1964.58,put,1900,15.2,15.4,15,475,17367
20141007,20141024,17,1935.81,1964.58,put,1910,17.8,18,17.6,7271,8759
20141007,20141024,17,1935.81,1964.58,put,1910,17.8,18,17.6,7271,8759
20141007,20141024,17,1935.81,1964.58,put,1925,22.5,22.8,22.2,523,12788
20141007,20141024,17,1935.81,1964.58,put,1925,22.5,22.8,22.2,523,12788
20141007,20141024,17,1935.81,1964.58,call,1940,22.8,23.1,22.5,97,5536
20141007,20141024,17,1935.81,1964.58,put,1940,28.3,28.8,27.8,1207,8239
20141007,20141024,17,1935.81,1964.58,call,1940,22.8,23.1,22.5,97,5536
20141007,20141024,17,1935.81,1964.58,put,1940,28.3,28.8,27.8,1207,8239
20141007,20141024,17,1935.81,1964.58,put,1950,32.95,33.7,32.2,162,9946
20141007,20141024,17,1935.81,1964.58,put,1950,32.95,33.7,32.2,162,9946
20141007,20141024,17,1935.81,1964.58,call,1975,7.35,7.5,7.2,684,11226
20141007,20141024,17,1935.81,1964.58,call,1975,7.35,7.5,7.2,684,11226
20141007,20141024,17,1935.81,1964.58,call,1985,4.65,4.8,4.5,251,7223
20141007,20141024,17,1935.81,1964.58,call,1985,4.65,4.8,4.5,251,7223
20141007,20141024,17,1935.81,1964.58,call,2000,2.125,2.2,2.05,1177,7343
20141007,20141024,17,1935.81,1964.58,call,2000,2.125,2.2,2.05,1177,7343
20141007,20141024,17,1935.81,1964.58,call,2045,0.25,0.3,0.2,33,6743
20141007,20141024,17,1935.81,1964.58,call,2045,0.25,0.3,0.2,33,6743
20141008,20141024,16,1969.92,1964.58,put,1850,2.2,2.25,2.15,1168,15502
20141008,20141024,16,1969.92,1964.58,put,1850,2.2,2.25,2.15,1168,15502
20141008,20141024,16,1969.92,1964.58,put,1900,5.6,5.7,5.5,1492,16712
20141008,20141024,16,1969.92,1964.58,put,1900,5.6,5.7,5.5,1492,16712
20141008,20141024,16,1969.92,1964.58,put,1910,6.8,6.9,6.7,3267,6442
20141008,20141024,16,1969.92,1964.58,put,1910,6.8,6.9,6.7,3267,6442
20141008,20141024,16,1969.92,1964.58,put,1925,9.1,9.2,9,741,12837
20141008,20141024,16,1969.92,1964.58,put,1925,9.1,9.2,9,741,12837
20141008,20141024,16,1969.92,1964.58,call,1940,41.25,41.9,40.6,589,5544
20141008,20141024,16,1969.92,1964.58,put,1940,12.2,12.3,12.1,1025,9033
20141008,20141024,16,1969.92,1964.58,call,1940,41.25,41.9,40.6,589,5544
20141008,20141024,16,1969.92,1964.58,put,1940,12.2,12.3,12.1,1025,9033
20141008,20141024,16,1969.92,1964.58,put,1950,14.85,15,14.7,798,9967
20141008,20141024,16,1969.92,1964.58,put,1950,14.85,15,14.7,798,9967
20141008,20141024,16,1969.92,1964.58,call,1975,17.8,18,17.6,1128,11335
20141008,20141024,16,1969.92,1964.58,call,1975,17.8,18,17.6,1128,11335
20141008,20141024,16,1969.92,1964.58,call,1985,12.65,12.8,12.5,325,7227
20141008,20141024,16,1969.92,1964.58,call,1985,12.65,12.8,12.5,325,7227
20141008,20141024,16,1969.92,1964.58,call,2000,6.65,6.8,6.5,2546,7569
20141008,20141024,16,1969.92,1964.58,call,2000,6.65,6.8,6.5,2546,7569
20141008,20141024,16,1969.92,1964.58,call,2045,0.45,0.5,0.4,106,6732
20141008,20141024,16,1969.92,1964.58,call,2045,0.45,0.5,0.4,106,6732
20141008,20141024,16,1969.92,1964.58,call,2080,0.125,0.2,0.05,0,6070
20141008,20141024,16,1969.92,1964.58,call,2080,0.125,0.2,0.05,0,6070
20141009,20141024,15,1928.21,1964.58,put,1850,7.95,8.4,7.5,1481,15676
20141009,20141024,15,1928.21,1964.58,put,1850,7.95,8.4,7.5,1481,15676
20141009,20141024,15,1928.21,1964.58,put,1870,10.8,11.4,10.2,692,5090
20141009,20141024,15,1928.21,1964.58,put,1870,10.8,11.4,10.2,692,5090
20141009,20141024,15,1928.21,1964.58,put,1875,11.7,12.3,11.1,1555,8359
20141009,20141024,15,1928.21,1964.58,put,1875,11.7,12.3,11.1,1555,8359
20141009,20141024,15,1928.21,1964.58,put,1900,17.25,18,16.5,1403,18083
20141009,20141024,15,1928.21,1964.58,put,1900,17.25,18,16.5,1403,18083
20141009,20141024,15,1928.21,1964.58,put,1910,20.05,20.9,19.2,1101,6986
20141009,20141024,15,1928.21,1964.58,put,1910,20.05,20.9,19.2,1101,6986
20141009,20141024,15,1928.21,1964.58,put,1925,25.1,26.1,24.1,3095,13182
20141009,20141024,15,1928.21,1964.58,put,1925,25.1,26.1,24.1,3095,13182
20141009,20141024,15,1928.21,1964.58,call,1940,21.3,22.1,20.5,374,6002
20141009,20141024,15,1928.21,1964.58,put,1940,31.45,32.6,30.3,2956,10123
20141009,20141024,15,1928.21,1964.58,call,1940,21.3,22.1,20.5,374,6002
20141009,20141024,15,1928.21,1964.58,put,1940,31.45,32.6,30.3,2956,10123
20141009,20141024,15,1928.21,1964.58,put,1950,36.4,37.7,35.1,4822,10657
20141009,20141024,15,1928.21,1964.58,put,1950,36.4,37.7,35.1,4822,10657
20141009,20141024,15,1928.21,1964.58,call,1975,6.75,7.2,6.3,2301,11667
20141009,20141024,15,1928.21,1964.58,call,1975,6.75,7.2,6.3,2301,11667
20141009,20141024,15,1928.21,1964.58,call,1985,4.4,4.8,4,2286,7253
20141009,20141024,15,1928.21,1964.58,call,1985,4.4,4.8,4,2286,7253
20141009,20141024,15,1928.21,1964.58,call,2000,4.075,6.6,1.55,298,8497
20141009,20141024,15,1928.21,1964.58,call,2000,4.075,6.6,1.55,298,8497
20141009,20141024,15,1928.21,1964.58,call,2045,2.15,4.3,0,28,6694
20141009,20141024,15,1928.21,1964.58,call,2045,2.15,4.3,0,28,6694
20141010,20141024,14,1906.13,1964.58,put,1800,6.35,6.6,6.1,3944,11100
20141010,20141024,14,1906.13,1964.58,put,1800,6.35,6.6,6.1,3944,11100
20141010,20141024,14,1906.13,1964.58,put,1850,13.3,13.7,12.9,7876,16043
20141010,20141024,14,1906.13,1964.58,put,1850,13.3,13.7,12.9,7876,16043
20141010,20141024,14,1906.13,1964.58,put,1870,17.4,17.8,17,2923,5370
20141010,20141024,14,1906.13,1964.58,put,1870,17.4,17.8,17,2923,5370
20141010,20141024,14,1906.13,1964.58,put,1875,18.75,19.2,18.3,1522,9350
20141010,20141024,14,1906.13,1964.58,put,1875,18.75,19.2,18.3,1522,9350
20141010,20141024,14,1906.13,1964.58,put,1900,26.45,26.9,26,5466,18563
20141010,20141024,14,1906.13,1964.58,put,1900,26.45,26.9,26,5466,18563
20141010,20141024,14,1906.13,1964.58,put,1910,30.45,31.1,29.8,1218,7123
20141010,20141024,14,1906.13,1964.58,put,1910,30.45,31.1,29.8,1218,7123
20141010,20141024,14,1906.13,1964.58,put,1925,37.45,38.2,36.7,2327,14804
20141010,20141024,14,1906.13,1964.58,put,1925,37.45,38.2,36.7,2327,14804
20141010,20141024,14,1906.13,1964.58,put,1930,40.05,40.8,39.3,2170,5578
20141010,20141024,14,1906.13,1964.58,put,1930,40.05,40.8,39.3,2170,5578
20141010,20141024,14,1906.13,1964.58,call,1940,11.75,12.2,11.3,653,5904
20141010,20141024,14,1906.13,1964.58,put,1940,46.25,47.1,45.4,143,11244
20141010,20141024,14,1906.13,1964.58,call,1940,11.75,12.2,11.3,653,5904
20141010,20141024,14,1906.13,1964.58,put,1940,46.25,47.1,45.4,143,11244
20141010,20141024,14,1906.13,1964.58,put,1945,48.8,50.1,47.5,31,5132
20141010,20141024,14,1906.13,1964.58,put,1945,48.8,50.1,47.5,31,5132
20141010,20141024,14,1906.13,1964.58,put,1950,52.45,53.8,51.1,550,14441
20141010,20141024,14,1906.13,1964.58,put,1950,52.45,53.8,51.1,550,14441
20141010,20141024,14,1906.13,1964.58,call,1975,2.85,3.1,2.6,1588,13401
20141010,20141024,14,1906.13,1964.58,call,1975,2.85,3.1,2.6,1588,13401
20141010,20141024,14,1906.13,1964.58,call,1985,1.7,1.95,1.45,237,9069
20141010,20141024,14,1906.13,1964.58,call,1985,1.7,1.95,1.45,237,9069
20141010,20141024,14,1906.13,1964.58,call,2000,0.775,1,0.55,1623,8865
20141010,20141024,14,1906.13,1964.58,call,2000,0.775,1,0.55,1623,8865
20141013,20141024,11,1874.74,1964.58,put,1775,8.7,9.2,8.2,784,9997
20141013,20141024,11,1874.74,1964.58,put,1775,8.7,9.2,8.2,784,9997
20141013,20141024,11,1874.74,1964.58,put,1800,12.1,12.6,11.6,2298,14276
20141013,20141024,11,1874.74,1964.58,put,1800,12.1,12.6,11.6,2298,14276
20141013,20141024,11,1874.74,1964.58,put,1825,16.8,17.4,16.2,11891,5913
20141013,20141024,11,1874.74,1964.58,put,1825,16.8,17.4,16.2,11891,5913
20141013,20141024,11,1874.74,1964.58,put,1850,23.45,24.2,22.7,4037,14969
20141013,20141024,11,1874.74,1964.58,put,1850,23.45,24.2,22.7,4037,14969
20141013,20141024,11,1874.74,1964.58,put,1870,30.25,30.9,29.6,7296,7990
20141013,20141024,11,1874.74,1964.58,put,1870,30.25,30.9,29.6,7296,7990
20141013,20141024,11,1874.74,1964.58,put,1875,32.3,33,31.6,10270,10526
20141013,20141024,11,1874.74,1964.58,put,1875,32.3,33,31.6,10270,10526
20141013,20141024,11,1874.74,1964.58,put,1900,44.5,45.2,43.8,3653,16104
20141013,20141024,11,1874.74,1964.58,put,1900,44.5,45.2,43.8,3653,16104
20141013,20141024,11,1874.74,1964.58,put,1910,50.45,51.2,49.7,884,7259
20141013,20141024,11,1874.74,1964.58,put,1910,50.45,51.2,49.7,884,7259
20141013,20141024,11,1874.74,1964.58,put,1925,60.85,62.6,59.1,2558,14995
20141013,20141024,11,1874.74,1964.58,put,1925,60.85,62.6,59.1,2558,14995
20141013,20141024,11,1874.74,1964.58,put,1930,64.65,66.4,62.9,133,5930
20141013,20141024,11,1874.74,1964.58,put,1930,64.65,66.4,62.9,133,5930
20141013,20141024,11,1874.74,1964.58,call,1940,4.25,4.7,3.8,1520,6301
20141013,20141024,11,1874.74,1964.58,put,1940,72.55,74.3,70.8,71,11242
20141013,20141024,11,1874.74,1964.58,call,1940,4.25,4.7,3.8,1520,6301
20141013,20141024,11,1874.74,1964.58,put,1940,72.55,74.3,70.8,71,11242
20141013,20141024,11,1874.74,1964.58,put,1950,81.05,82.6,79.5,29,14450
20141013,20141024,11,1874.74,1964.58,put,1950,81.05,82.6,79.5,29,14450
20141013,20141024,11,1874.74,1964.58,call,1975,0.925,1,0.85,3042,14025
20141013,20141024,11,1874.74,1964.58,call,1975,0.925,1,0.85,3042,14025
20141013,20141024,11,1874.74,1964.58,call,1985,0.65,0.7,0.6,835,9171
20141013,20141024,11,1874.74,1964.58,call,1985,0.65,0.7,0.6,835,9171
20141014,20141024,10,1877.7,1964.58,put,1775,5.3,5.5,5.1,3576,10277
20141014,20141024,10,1877.7,1964.58,put,1775,5.3,5.5,5.1,3576,10277
20141014,20141024,10,1877.7,1964.58,put,1800,7.5,7.7,7.3,1560,14797
20141014,20141024,10,1877.7,1964.58,put,1800,7.5,7.7,7.3,1560,14797
20141014,20141024,10,1877.7,1964.58,put,1825,10.9,11.2,10.6,3337,12969
20141014,20141024,10,1877.7,1964.58,put,1825,10.9,11.2,10.6,3337,12969
20141014,20141024,10,1877.7,1964.58,put,1840,13.7,14.1,13.3,6276,5682
20141014,20141024,10,1877.7,1964.58,put,1840,13.7,14.1,13.3,6276,5682
20141014,20141024,10,1877.7,1964.58,put,1850,15.85,16.3,15.4,7030,15333
20141014,20141024,10,1877.7,1964.58,put,1850,15.85,16.3,15.4,7030,15333
20141014,20141024,10,1877.7,1964.58,put,1870,21.65,22.1,21.2,1542,7786
20141014,20141024,10,1877.7,1964.58,put,1870,21.65,22.1,21.2,1542,7786
20141014,20141024,10,1877.7,1964.58,put,1875,23.3,23.8,22.8,4845,13155
20141014,20141024,10,1877.7,1964.58,put,1875,23.3,23.8,22.8,4845,13155
20141014,20141024,10,1877.7,1964.58,put,1880,25.2,25.7,24.7,4898,5911
20141014,20141024,10,1877.7,1964.58,put,1880,25.2,25.7,24.7,4898,5911
20141014,20141024,10,1877.7,1964.58,put,1900,34.1,34.8,33.4,1467,17919
20141014,20141024,10,1877.7,1964.58,put,1900,34.1,34.8,33.4,1467,17919
20141014,20141024,10,1877.7,1964.58,put,1910,39.7,40.4,39,395,7188
20141014,20141024,10,1877.7,1964.58,put,1910,39.7,40.4,39,395,7188
20141014,20141024,10,1877.7,1964.58,call,1925,6.1,6.3,5.9,2173,9131
20141014,20141024,10,1877.7,1964.58,put,1925,49.95,50.7,49.2,66,15409
20141014,20141024,10,1877.7,1964.58,call,1925,6.1,6.3,5.9,2173,9131
20141014,20141024,10,1877.7,1964.58,put,1925,49.95,50.7,49.2,66,15409
20141014,20141024,10,1877.7,1964.58,put,1930,53.6,54.5,52.7,551,5823
20141014,20141024,10,1877.7,1964.58,put,1930,53.6,54.5,52.7,551,5823
20141014,20141024,10,1877.7,1964.58,call,1940,2.975,3.1,2.85,458,7046
20141014,20141024,10,1877.7,1964.58,put,1940,61.85,62.7,61,374,11211
20141014,20141024,10,1877.7,1964.58,call,1940,2.975,3.1,2.85,458,7046
20141014,20141024,10,1877.7,1964.58,put,1940,61.85,62.7,61,374,11211
20141014,20141024,10,1877.7,1964.58,put,1950,70.65,71.5,69.8,269,14444
20141014,20141024,10,1877.7,1964.58,put,1950,70.65,71.5,69.8,269,14444
20141014,20141024,10,1877.7,1964.58,call,1975,0.45,0.55,0.35,944,14464
20141014,20141024,10,1877.7,1964.58,call,1975,0.45,0.55,0.35,944,14464
20141014,20141024,10,1877.7,1964.58,call,1985,0.325,0.4,0.25,529,9160
20141014,20141024,10,1877.7,1964.58,call,1985,0.325,0.4,0.25,529,9160
20141015,20141024,9,1862.49,1964.58,put,1775,11.35,11.7,11,2504,13415
20141015,20141024,9,1862.49,1964.58,put,1775,11.1,11.6,10.6,2504,13415
20141015,20141024,9,1862.49,1964.58,put,1800,15.55,16,15.1,6888,14617
20141015,20141024,9,1862.49,1964.58,put,1800,15.45,16,14.9,6888,14617
20141015,20141024,9,1862.49,1964.58,put,1825,21.6,22,21.2,7242,13174
20141015,20141024,9,1862.49,1964.58,put,1825,21.35,22.2,20.5,7242,13174
20141015,20141024,9,1862.49,1964.58,put,1830,23.05,23.5,22.6,3179,6867
20141015,20141024,9,1862.49,1964.58,put,1830,22.45,23.1,21.8,3179,6867
20141015,20141024,9,1862.49,1964.58,put,1840,26.25,26.8,25.7,2888,9675
20141015,20141024,9,1862.49,1964.58,put,1840,25.8,26.7,24.9,2888,9675
20141015,20141024,9,1862.49,1964.58,put,1850,29.95,30.4,29.5,3609,16433
20141015,20141024,9,1862.49,1964.58,put,1850,29.45,30.3,28.6,3609,16433
20141015,20141024,9,1862.49,1964.58,put,1870,38.3,38.9,37.7,1457,7228
20141015,20141024,9,1862.49,1964.58,put,1870,38.1,39.9,36.3,1457,7228
20141015,20141024,9,1862.49,1964.58,put,1875,40.9,41.5,40.3,1448,12028
20141015,20141024,9,1862.49,1964.58,put,1875,40.45,42.1,38.8,1448,12028
20141015,20141024,9,1862.49,1964.58,put,1880,43.5,44.2,42.8,1179,5384
20141015,20141024,9,1862.49,1964.58,put,1880,43.1,44.8,41.4,1179,5384
20141015,20141024,9,1862.49,1964.58,put,1885,46.4,47,45.8,154,5666
20141015,20141024,9,1862.49,1964.58,put,1885,45.85,47.7,44,154,5666
20141015,20141024,9,1862.49,1964.58,put,1900,56.05,56.8,55.3,401,17829
20141015,20141024,9,1862.49,1964.58,put,1900,54.75,56.7,52.8,401,17829
20141015,20141024,9,1862.49,1964.58,put,1910,63.4,64.2,62.6,350,7328
20141015,20141024,9,1862.49,1964.58,put,1910,62,64,60,350,7328
20141015,20141024,9,1862.49,1964.58,call,1925,3.1,3.2,3,4950,9938
20141015,20141024,9,1862.49,1964.58,put,1925,75.65,76.5,74.8,54,15418
20141015,20141024,9,1862.49,1964.58,call,1925,3.35,3.6,3.1,4950,9938
20141015,20141024,9,1862.49,1964.58,put,1925,73.9,75.9,71.9,54,15418
20141015,20141024,9,1862.49,1964.58,put,1930,80.05,80.9,79.2,158,5614
20141015,20141024,9,1862.49,1964.58,put,1930,78.6,80.8,76.4,158,5614
20141015,20141024,9,1862.49,1964.58,call,1940,1.575,1.75,1.4,6658,7217
20141015,20141024,9,1862.49,1964.58,put,1940,89.1,90,88.2,110,11109
20141015,20141024,9,1862.49,1964.58,call,1940,1.7,1.95,1.45,6658,7217
20141015,20141024,9,1862.49,1964.58,put,1940,87.6,89.9,85.3,110,11109
20141015,20141024,9,1862.49,1964.58,put,1950,98.75,101.1,96.4,35,14231
20141015,20141024,9,1862.49,1964.58,put,1950,97.25,99.6,94.9,35,14231
20141015,20141024,9,1862.49,1964.58,call,1975,0.325,0.4,0.25,10319,14357
20141015,20141024,9,1862.49,1964.58,call,1975,0.45,0.65,0.25,10319,14357
20141016,20141024,8,1862.76,1964.58,put,1750,7.35,7.8,6.9,22190,9656
20141016,20141024,8,1862.76,1964.58,put,1750,7.35,7.8,6.9,22190,9656
20141016,20141024,8,1862.76,1964.58,put,1775,10,10.5,9.5,4996,13795
20141016,20141024,8,1862.76,1964.58,put,1775,10,10.5,9.5,4996,13795
20141016,20141024,8,1862.76,1964.58,put,1800,13.9,14.5,13.3,7081,14533
20141016,20141024,8,1862.76,1964.58,put,1800,13.9,14.5,13.3,7081,14533
20141016,20141024,8,1862.76,1964.58,put,1820,17.95,18.5,17.4,7783,5150
20141016,20141024,8,1862.76,1964.58,put,1820,17.95,18.5,17.4,7783,5150
20141016,20141024,8,1862.76,1964.58,call,1825,51.05,51.7,50.4,123,5735
20141016,20141024,8,1862.76,1964.58,put,1825,19.1,19.6,18.6,10829,14694
20141016,20141024,8,1862.76,1964.58,call,1825,51.05,51.7,50.4,123,5735
20141016,20141024,8,1862.76,1964.58,put,1825,19.1,19.6,18.6,10829,14694
20141016,20141024,8,1862.76,1964.58,put,1830,20.5,21.1,19.9,3663,6756
20141016,20141024,8,1862.76,1964.58,put,1830,20.5,21.1,19.9,3663,6756
20141016,20141024,8,1862.76,1964.58,put,1840,23.35,23.9,22.8,2523,9768
20141016,20141024,8,1862.76,1964.58,put,1840,23.35,23.9,22.8,2523,9768
20141016,20141024,8,1862.76,1964.58,put,1850,26.7,27.3,26.1,10312,20336
20141016,20141024,8,1862.76,1964.58,put,1850,26.7,27.3,26.1,10312,20336
20141016,20141024,8,1862.76,1964.58,put,1870,34.75,35.4,34.1,106,7066
20141016,20141024,8,1862.76,1964.58,put,1870,34.75,35.4,34.1,106,7066
20141016,20141024,8,1862.76,1964.58,put,1875,37.2,37.9,36.5,166,12290
20141016,20141024,8,1862.76,1964.58,put,1875,37.2,37.9,36.5,166,12290
20141016,20141024,8,1862.76,1964.58,put,1885,42.5,43.2,41.8,22,5588
20141016,20141024,8,1862.76,1964.58,put,1885,42.5,43.2,41.8,22,5588
20141016,20141024,8,1862.76,1964.58,put,1900,51.85,52.7,51,266,17659
20141016,20141024,8,1862.76,1964.58,put,1900,51.85,52.7,51,266,17659
20141016,20141024,8,1862.76,1964.58,call,1910,5.95,6.2,5.7,8306,5550
20141016,20141024,8,1862.76,1964.58,put,1910,59,59.9,58.1,91,7276
20141016,20141024,8,1862.76,1964.58,call,1910,5.95,6.2,5.7,8306,5550
20141016,20141024,8,1862.76,1964.58,put,1910,59,59.9,58.1,91,7276
20141016,20141024,8,1862.76,1964.58,call,1925,2.925,3.1,2.75,7058,13425
20141016,20141024,8,1862.76,1964.58,put,1925,71.1,72.1,70.1,58,15393
20141016,20141024,8,1862.76,1964.58,call,1925,2.925,3.1,2.75,7058,13425
20141016,20141024,8,1862.76,1964.58,put,1925,71.1,72.1,70.1,58,15393
20141016,20141024,8,1862.76,1964.58,put,1930,75.25,76.1,74.4,123,5588
20141016,20141024,8,1862.76,1964.58,put,1930,75.25,76.1,74.4,123,5588
20141016,20141024,8,1862.76,1964.58,put,1940,84.45,85.5,83.4,51,11081
20141016,20141024,8,1862.76,1964.58,put,1940,84.45,85.5,83.4,51,11081
20141016,20141024,8,1862.76,1964.58,put,1950,93.8,96,91.6,26,14212
20141016,20141024,8,1862.76,1964.58,put,1950,93.8,96,91.6,26,14212
20141016,20141024,8,1862.76,1964.58,call,1975,0.2,0.25,0.15,800,10303
20141016,20141024,8,1862.76,1964.58,call,1975,0.2,0.25,0.15,800,10303
20141017,20141024,7,1886.76,1964.58,put,1775,3.625,5.9,1.35,14576,15477
20141017,20141024,7,1886.76,1964.58,put,1775,3.625,5.9,1.35,14576,15477
20141017,20141024,7,1886.76,1964.58,put,1800,5.15,6.4,3.9,19604,17024
20141017,20141024,7,1886.76,1964.58,put,1800,5.15,6.4,3.9,19604,17024
20141017,20141024,7,1886.76,1964.58,put,1820,6.1,7.2,5,4006,9027
20141017,20141024,7,1886.76,1964.58,put,1820,6.1,7.2,5,4006,9027
20141017,20141024,7,1886.76,1964.58,call,1825,70.2,72.7,67.7,505,5675
20141017,20141024,7,1886.76,1964.58,put,1825,7,7.6,6.4,14975,15316
20141017,20141024,7,1886.76,1964.58,call,1825,70.2,72.7,67.7,505,5675
20141017,20141024,7,1886.76,1964.58,put,1825,7,7.6,6.4,14975,15316
20141017,20141024,7,1886.76,1964.58,put,1830,8.4,10.9,5.9,6296,10038
20141017,20141024,7,1886.76,1964.58,put,1830,8.4,10.9,5.9,6296,10038
20141017,20141024,7,1886.76,1964.58,put,1840,9.1,9.8,8.4,3378,9249
20141017,20141024,7,1886.76,1964.58,put,1840,9.1,9.8,8.4,3378,9249
20141017,20141024,7,1886.76,1964.58,put,1850,10.9,11.7,10.1,8387,20798
20141017,20141024,7,1886.76,1964.58,put,1850,10.9,11.7,10.1,8387,20798
20141017,20141024,7,1886.76,1964.58,put,1870,15.65,16.6,14.7,4289,7107
20141017,20141024,7,1886.76,1964.58,put,1870,15.65,16.6,14.7,4289,7107
20141017,20141024,7,1886.76,1964.58,put,1875,17.15,18.2,16.1,7244,12250
20141017,20141024,7,1886.76,1964.58,put,1875,17.15,18.2,16.1,7244,12250
20141017,20141024,7,1886.76,1964.58,put,1885,20.55,21.7,19.4,3990,5589
20141017,20141024,7,1886.76,1964.58,put,1885,20.55,21.7,19.4,3990,5589
20141017,20141024,7,1886.76,1964.58,call,1900,14.1,15.1,13.1,4125,11078
20141017,20141024,7,1886.76,1964.58,put,1900,26.7,29.2,24.2,365,17624
20141017,20141024,7,1886.76,1964.58,call,1900,14.1,15.1,13.1,4125,11078
20141017,20141024,7,1886.76,1964.58,put,1900,26.7,29.2,24.2,365,17624
20141017,20141024,7,1886.76,1964.58,call,1910,9.75,10.2,9.3,4177,7716
20141017,20141024,7,1886.76,1964.58,put,1910,31.8,34.3,29.3,344,7257
20141017,20141024,7,1886.76,1964.58,call,1910,9.75,10.2,9.3,4177,7716
20141017,20141024,7,1886.76,1964.58,put,1910,31.8,34.3,29.3,344,7257
20141017,20141024,7,1886.76,1964.58,call,1925,4.45,5,3.9,8817,13207
20141017,20141024,7,1886.76,1964.58,put,1925,42.4,47.4,37.4,1055,15392
20141017,20141024,7,1886.76,1964.58,call,1925,4.45,5,3.9,8817,13207
20141017,20141024,7,1886.76,1964.58,put,1925,42.4,47.4,37.4,1055,15392
20141017,20141024,7,1886.76,1964.58,put,1930,46.2,51.2,41.2,288,5623
20141017,20141024,7,1886.76,1964.58,put,1930,46.2,51.2,41.2,288,5623
20141017,20141024,7,1886.76,1964.58,put,1940,53.8,56.3,51.3,148,11086
20141017,20141024,7,1886.76,1964.58,put,1940,53.8,56.3,51.3,148,11086
20141017,20141024,7,1886.76,1964.58,call,1950,0.525,0.8,0.25,3111,5119
20141017,20141024,7,1886.76,1964.58,put,1950,63.3,65.8,60.8,11,14238
20141017,20141024,7,1886.76,1964.58,call,1950,0.525,0.8,0.25,3111,5119
20141017,20141024,7,1886.76,1964.58,put,1950,63.3,65.8,60.8,11,14238
20141017,20141024,7,1886.76,1964.58,call,1975,0.175,0.2,0.15,788,10636
20141017,20141024,7,1886.76,1964.58,call,1975,0.175,0.2,0.15,788,10636
20141017,20141024,7,1886.76,1964.58,call,1985,0.075,0.1,0.05,461,5780
20141017,20141024,7,1886.76,1964.58,call,1985,0.075,0.1,0.05,461,5780
20141017,20141024,7,1886.76,1964.58,call,2000,0.075,0.1,0.05,2336,10300
20141017,20141024,7,1886.76,1964.58,call,2000,0.075,0.1,0.05,2336,10300
20141020,20141024,4,1904.01,1964.58,put,1790,0.7,0.8,0.6,3911,7049
20141020,20141024,4,1904.01,1964.58,put,1790,0.725,0.8,0.65,3911,7049
20141020,20141024,4,1904.01,1964.58,put,1800,0.9,0.95,0.85,5153,24786
20141020,20141024,4,1904.01,1964.58,put,1800,0.9,0.95,0.85,5153,24786
20141020,20141024,4,1904.01,1964.58,put,1810,1.05,1.15,0.95,1413,6720
20141020,20141024,4,1904.01,1964.58,put,1810,1.075,1.2,0.95,1413,6720
20141020,20141024,4,1904.01,1964.58,put,1820,1.3,1.4,1.2,2669,9624
20141020,20141024,4,1904.01,1964.58,put,1820,1.4,1.5,1.3,2669,9624
20141020,20141024,4,1904.01,1964.58,call,1825,82.9,83.7,82.1,11,5907
20141020,20141024,4,1904.01,1964.58,put,1825,1.475,1.6,1.35,3675,20879
20141020,20141024,4,1904.01,1964.58,call,1825,81.85,83.4,80.3,11,5907
20141020,20141024,4,1904.01,1964.58,put,1825,1.525,1.65,1.4,3675,20879
20141020,20141024,4,1904.01,1964.58,put,1830,1.75,1.85,1.65,1884,12090
20141020,20141024,4,1904.01,1964.58,put,1830,1.85,1.9,1.8,1884,12090
20141020,20141024,4,1904.01,1964.58,put,1840,2.3,2.4,2.2,3285,9774
20141020,20141024,4,1904.01,1964.58,put,1840,2.35,2.45,2.25,3285,9774
20141020,20141024,4,1904.01,1964.58,put,1850,3.1,3.2,3,4499,19920
20141020,20141024,4,1904.01,1964.58,put,1850,3.15,3.3,3,4499,19920
20141020,20141024,4,1904.01,1964.58,put,1860,4.15,4.3,4,1906,6394
20141020,20141024,4,1904.01,1964.58,put,1860,4.2,4.4,4,1906,6394
20141020,20141024,4,1904.01,1964.58,put,1870,5.5,5.7,5.3,980,9536
20141020,20141024,4,1904.01,1964.58,put,1870,5.7,5.9,5.5,980,9536
20141020,20141024,4,1904.01,1964.58,call,1875,37.85,38.4,37.3,2156,5803
20141020,20141024,4,1904.01,1964.58,put,1875,6.4,6.6,6.2,7317,14320
20141020,20141024,4,1904.01,1964.58,call,1875,37.6,39,36.2,2156,5803
20141020,20141024,4,1904.01,1964.58,put,1875,6.6,6.8,6.4,7317,14320
20141020,20141024,4,1904.01,1964.58,put,1880,7.45,7.7,7.2,4333,6145
20141020,20141024,4,1904.01,1964.58,put,1880,7.7,7.8,7.6,4333,6145
20141020,20141024,4,1904.01,1964.58,put,1885,8.55,8.8,8.3,1783,5118
20141020,20141024,4,1904.01,1964.58,put,1885,8.8,9,8.6,1783,5118
20141020,20141024,4,1904.01,1964.58,call,1900,19.55,20,19.1,4254,11490
20141020,20141024,4,1904.01,1964.58,put,1900,13,13.3,12.7,1097,17669
20141020,20141024,4,1904.01,1964.58,call,1900,18.8,19.3,18.3,4254,11490
20141020,20141024,4,1904.01,1964.58,put,1900,13.2,13.5,12.9,1097,17669
20141020,20141024,4,1904.01,1964.58,call,1910,13.6,13.9,13.3,2800,8851
20141020,20141024,4,1904.01,1964.58,put,1910,16.95,17.3,16.6,700,7214
20141020,20141024,4,1904.01,1964.58,call,1910,13.2,13.4,13,2800,8851
20141020,20141024,4,1904.01,1964.58,put,1910,17.3,17.7,16.9,700,7214
20141020,20141024,4,1904.01,1964.58,call,1915,10.8,11.1,10.5,3455,6199
20141020,20141024,4,1904.01,1964.58,call,1915,10.6,10.9,10.3,3455,6199
20141020,20141024,4,1904.01,1964.58,call,1925,6.35,6.5,6.2,7364,14991
20141020,20141024,4,1904.01,1964.58,put,1925,24.35,25.6,23.1,25,15106
20141020,20141024,4,1904.01,1964.58,call,1925,6.25,6.5,6,7364,14991
20141020,20141024,4,1904.01,1964.58,put,1925,25.55,26.4,24.7,25,15106
20141020,20141024,4,1904.01,1964.58,call,1930,4.8,5,4.6,2543,7382
20141020,20141024,4,1904.01,1964.58,put,1930,28.4,29,27.8,6,5755
20141020,20141024,4,1904.01,1964.58,call,1930,4.55,4.8,4.3,2543,7382
20141020,20141024,4,1904.01,1964.58,put,1930,28.65,30.1,27.2,6,5755
20141020,20141024,4,1904.01,1964.58,call,1940,2.4,2.5,2.3,2537,9514
20141020,20141024,4,1904.01,1964.58,put,1940,36,36.7,35.3,78,11130
20141020,20141024,4,1904.01,1964.58,call,1940,2.3,2.4,2.2,2537,9514
20141020,20141024,4,1904.01,1964.58,put,1940,36.3,37.9,34.7,78,11130
20141020,20141024,4,1904.01,1964.58,call,1950,1.075,1.15,1,11964,6436
20141020,20141024,4,1904.01,1964.58,put,1950,44.7,45.5,43.9,17,14238
20141020,20141024,4,1904.01,1964.58,call,1950,1.025,1.1,0.95,11964,6436
20141020,20141024,4,1904.01,1964.58,put,1950,45.4,46.6,44.2,17,14238
20141020,20141024,4,1904.01,1964.58,call,1960,0.4,0.45,0.35,1516,5866
20141020,20141024,4,1904.01,1964.58,call,1960,0.4,0.45,0.35,1516,5866
20141020,20141024,4,1904.01,1964.58,call,1975,0.125,0.15,0.1,502,10818
20141020,20141024,4,1904.01,1964.58,call,1975,0.125,0.15,0.1,502,10818
20141020,20141024,4,1904.01,1964.58,call,1980,0.1,0.15,0.05,788,6443
20141020,20141024,4,1904.01,1964.58,call,1980,0.1,0.15,0.05,788,6443
20141020,20141024,4,1904.01,1964.58,call,1985,0.075,0.1,0.05,240,5813
20141020,20141024,4,1904.01,1964.58,call,1985,0.075,0.1,0.05,240,5813
20141020,20141024,4,1904.01,1964.58,call,2000,0.075,0.1,0.05,450,11280
20141020,20141024,4,1904.01,1964.58,call,2000,0.075,0.1,0.05,450,11280
20141021,20141024,3,1941.28,1964.58,call,1825,119.45,121.1,117.8,37,5897
20141021,20141024,3,1941.28,1964.58,put,1825,0.275,0.35,0.2,1253,20280
20141021,20141024,3,1941.28,1964.58,call,1825,119.95,121.6,118.3,37,5897
20141021,20141024,3,1941.28,1964.58,put,1825,0.275,0.35,0.2,1253,20280
20141021,20141024,3,1941.28,1964.58,put,1830,0.35,0.4,0.3,2225,10547
20141021,20141024,3,1941.28,1964.58,put,1830,0.35,0.4,0.3,2225,10547
20141021,20141024,3,1941.28,1964.58,put,1835,0.4,0.45,0.35,2297,5166
20141021,20141024,3,1941.28,1964.58,put,1835,0.375,0.4,0.35,2297,5166
20141021,20141024,3,1941.28,1964.58,put,1840,0.4,0.45,0.35,5783,9300
20141021,20141024,3,1941.28,1964.58,put,1840,0.4,0.45,0.35,5783,9300
20141021,20141024,3,1941.28,1964.58,put,1850,0.5,0.55,0.45,8071,19862
20141021,20141024,3,1941.28,1964.58,put,1850,0.5,0.55,0.45,8071,19862
20141021,20141024,3,1941.28,1964.58,put,1860,0.575,0.65,0.5,8128,6534
20141021,20141024,3,1941.28,1964.58,put,1860,0.55,0.6,0.5,8128,6534
20141021,20141024,3,1941.28,1964.58,put,1870,0.725,0.8,0.65,5775,9216
20141021,20141024,3,1941.28,1964.58,put,1870,0.7,0.8,0.6,5775,9216
20141021,20141024,3,1941.28,1964.58,call,1875,69.65,71.4,67.9,115,6641
20141021,20141024,3,1941.28,1964.58,put,1875,0.8,0.85,0.75,9437,18342
20141021,20141024,3,1941.28,1964.58,call,1875,70.5,72.2,68.8,115,6641
20141021,20141024,3,1941.28,1964.58,put,1875,0.775,0.85,0.7,9437,18342
20141021,20141024,3,1941.28,1964.58,call,1880,64.75,66.3,63.2,47,5135
20141021,20141024,3,1941.28,1964.58,put,1880,0.975,1.05,0.9,3538,7659
20141021,20141024,3,1941.28,1964.58,call,1880,65.55,66.4,64.7,47,5135
20141021,20141024,3,1941.28,1964.58,put,1880,0.9,1,0.8,3538,7659
20141021,20141024,3,1941.28,1964.58,put,1885,1.15,1.25,1.05,2828,5745
20141021,20141024,3,1941.28,1964.58,put,1885,1.05,1.15,0.95,2828,5745
20141021,20141024,3,1941.28,1964.58,put,1890,1.325,1.45,1.2,6230,5128
20141021,20141024,3,1941.28,1964.58,put,1890,1.25,1.35,1.15,6230,5128
20141021,20141024,3,1941.28,1964.58,call,1900,45.65,46.9,44.4,1939,11500
20141021,20141024,3,1941.28,1964.58,put,1900,1.875,2,1.75,17727,17831
20141021,20141024,3,1941.28,1964.58,call,1900,46.5,47.3,45.7,1939,11500
20141021,20141024,3,1941.28,1964.58,put,1900,1.8,1.9,1.7,17727,17831
20141021,20141024,3,1941.28,1964.58,call,1910,36.7,38.1,35.3,5423,9949
20141021,20141024,3,1941.28,1964.58,put,1910,2.775,2.9,2.65,5542,7210
20141021,20141024,3,1941.28,1964.58,call,1910,37.25,37.9,36.6,5423,9949
20141021,20141024,3,1941.28,1964.58,put,1910,2.575,2.7,2.45,5542,7210
20141021,20141024,3,1941.28,1964.58,call,1915,31.95,33,30.9,1340,7416
20141021,20141024,3,1941.28,1964.58,call,1915,32.85,33.4,32.3,1340,7416
20141021,20141024,3,1941.28,1964.58,call,1920,27.6,28.6,26.6,2319,5031
20141021,20141024,3,1941.28,1964.58,call,1920,28.6,29.1,28.1,2319,5031
20141021,20141024,3,1941.28,1964.58,call,1925,23.85,24.2,23.5,9385,15322
20141021,20141024,3,1941.28,1964.58,put,1925,5.05,5.2,4.9,18343,15095
20141021,20141024,3,1941.28,1964.58,call,1925,24.45,24.9,24,9385,15322
20141021,20141024,3,1941.28,1964.58,put,1925,4.8,4.9,4.7,18343,15095
20141021,20141024,3,1941.28,1964.58,call,1930,19.9,20.3,19.5,9596,8877
20141021,20141024,3,1941.28,1964.58,put,1930,6.2,6.4,6,2074,5749
20141021,20141024,3,1941.28,1964.58,call,1930,20.6,21,20.2,9596,8877
20141021,20141024,3,1941.28,1964.58,put,1930,5.9,6.1,5.7,2074,5749
20141021,20141024,3,1941.28,1964.58,call,1940,13.05,13.3,12.8,18798,10964
20141021,20141024,3,1941.28,1964.58,put,1940,9.35,9.6,9.1,3061,11082
20141021,20141024,3,1941.28,1964.58,call,1940,13.6,13.8,13.4,18798,10964
20141021,20141024,3,1941.28,1964.58,put,1940,8.75,9.1,8.4,3061,11082
20141021,20141024,3,1941.28,1964.58,call,1950,7.4,7.5,7.3,16304,13615
20141021,20141024,3,1941.28,1964.58,put,1950,13.8,14.2,13.4,2315,14221
20141021,20141024,3,1941.28,1964.58,call,1950,7.8,7.9,7.7,16304,13615
20141021,20141024,3,1941.28,1964.58,put,1950,13,13.3,12.7,2315,14221
20141021,20141024,3,1941.28,1964.58,call,1960,3.45,3.6,3.3,6569,6185
20141021,20141024,3,1941.28,1964.58,call,1960,3.6,3.8,3.4,6569,6185
20141021,20141024,3,1941.28,1964.58,call,1965,2.125,2.2,2.05,9523,5496
20141021,20141024,3,1941.28,1964.58,call,1965,2.25,2.35,2.15,9523,5496
20141021,20141024,3,1941.28,1964.58,call,1970,1.3,1.35,1.25,9037,5494
20141021,20141024,3,1941.28,1964.58,call,1970,1.3,1.35,1.25,9037,5494
20141021,20141024,3,1941.28,1964.58,call,1975,0.675,0.8,0.55,6155,11028
20141021,20141024,3,1941.28,1964.58,call,1975,0.725,0.85,0.6,6155,11028
20141021,20141024,3,1941.28,1964.58,call,1980,0.4,0.45,0.35,3155,6740
20141021,20141024,3,1941.28,1964.58,call,1980,0.4,0.45,0.35,3155,6740
20141021,20141024,3,1941.28,1964.58,call,1985,0.225,0.25,0.2,1179,5863
20141021,20141024,3,1941.28,1964.58,call,1985,0.225,0.25,0.2,1179,5863
20141021,20141024,3,1941.28,1964.58,call,2000,0.125,0.2,0.05,841,11693
20141021,20141024,3,1941.28,1964.58,call,2000,0.125,0.2,0.05,841,11693
20141021,20141024,3,1941.28,1964.58,call,2025,0.075,0.1,0.05,447,5087
20141021,20141024,3,1941.28,1964.58,call,2025,0.075,0.1,0.05,447,5087
20141021,20141024,3,1941.28,1964.58,call,2045,0.025,0.05,0,177,7054
20141021,20141024,3,1941.28,1964.58,call,2045,0.025,0.05,0,177,7054
20141021,20141024,3,1941.28,1964.58,call,2050,0.025,0.05,0,61,12084
20141021,20141024,3,1941.28,1964.58,call,2050,0.025,0.05,0,61,12084
20141022,20141024,2,1927.11,1964.58,put,1810,0.2,0.3,0.1,369,6507
20141022,20141024,2,1927.11,1964.58,put,1810,0.2,0.3,0.1,369,6507
20141022,20141024,2,1927.11,1964.58,put,1820,0.2,0.25,0.15,639,10373
20141022,20141024,2,1927.11,1964.58,put,1820,0.2,0.25,0.15,639,10373
20141022,20141024,2,1927.11,1964.58,call,1825,107.3,109.2,105.4,5439,5918
20141022,20141024,2,1927.11,1964.58,put,1825,0.2,0.25,0.15,5825,20022
20141022,20141024,2,1927.11,1964.58,call,1825,107.3,109.2,105.4,5439,5918
20141022,20141024,2,1927.11,1964.58,put,1825,0.2,0.25,0.15,5825,20022
20141022,20141024,2,1927.11,1964.58,put,1830,0.225,0.25,0.2,227,11615
20141022,20141024,2,1927.11,1964.58,put,1830,0.225,0.25,0.2,227,11615
20141022,20141024,2,1927.11,1964.58,put,1835,0.25,0.3,0.2,1753,6234
20141022,20141024,2,1927.11,1964.58,put,1835,0.25,0.3,0.2,1753,6234
20141022,20141024,2,1927.11,1964.58,put,1840,0.3,0.35,0.25,1481,11990
20141022,20141024,2,1927.11,1964.58,put,1840,0.3,0.35,0.25,1481,11990
20141022,20141024,2,1927.11,1964.58,put,1850,0.325,0.4,0.25,3750,21845
20141022,20141024,2,1927.11,1964.58,put,1850,0.325,0.4,0.25,3750,21845
20141022,20141024,2,1927.11,1964.58,put,1855,0.375,0.45,0.3,717,8221
20141022,20141024,2,1927.11,1964.58,put,1855,0.375,0.45,0.3,717,8221
20141022,20141024,2,1927.11,1964.58,put,1860,0.45,0.55,0.35,2980,7425
20141022,20141024,2,1927.11,1964.58,put,1860,0.45,0.55,0.35,2980,7425
20141022,20141024,2,1927.11,1964.58,put,1865,0.55,0.65,0.45,1748,6409
20141022,20141024,2,1927.11,1964.58,put,1865,0.55,0.65,0.45,1748,6409
20141022,20141024,2,1927.11,1964.58,put,1870,0.625,0.7,0.55,3184,7740
20141022,20141024,2,1927.11,1964.58,put,1870,0.625,0.7,0.55,3184,7740
20141022,20141024,2,1927.11,1964.58,call,1875,57.85,58.7,57,20,6601
20141022,20141024,2,1927.11,1964.58,put,1875,0.8,0.9,0.7,5721,19504
20141022,20141024,2,1927.11,1964.58,call,1875,57.85,58.7,57,20,6601
20141022,20141024,2,1927.11,1964.58,put,1875,0.8,0.9,0.7,5721,19504
20141022,20141024,2,1927.11,1964.58,call,1880,53.05,53.9,52.2,29,5110
20141022,20141024,2,1927.11,1964.58,put,1880,1.05,1.15,0.95,6989,6303
20141022,20141024,2,1927.11,1964.58,call,1880,53.05,53.9,52.2,29,5110
20141022,20141024,2,1927.11,1964.58,put,1880,1.05,1.15,0.95,6989,6303
20141022,20141024,2,1927.11,1964.58,put,1885,1.3,1.4,1.2,4887,6304
20141022,20141024,2,1927.11,1964.58,put,1885,1.3,1.4,1.2,4887,6304
20141022,20141024,2,1927.11,1964.58,put,1890,1.625,1.75,1.5,3047,5276
20141022,20141024,2,1927.11,1964.58,put,1890,1.625,1.75,1.5,3047,5276
20141022,20141024,2,1927.11,1964.58,call,1900,34.55,35.3,33.8,126,12289
20141022,20141024,2,1927.11,1964.58,put,1900,2.575,2.7,2.45,10704,18247
20141022,20141024,2,1927.11,1964.58,call,1900,34.55,35.3,33.8,126,12289
20141022,20141024,2,1927.11,1964.58,put,1900,2.575,2.7,2.45,10704,18247
20141022,20141024,2,1927.11,1964.58,call,1910,26.05,26.6,25.5,778,7093
20141022,20141024,2,1927.11,1964.58,put,1910,4.05,4.2,3.9,6103,9081
20141022,20141024,2,1927.11,1964.58,call,1910,26.05,26.6,25.5,778,7093
20141022,20141024,2,1927.11,1964.58,put,1910,4.05,4.2,3.9,6103,9081
20141022,20141024,2,1927.11,1964.58,call,1915,22,22.4,21.6,43,6818
20141022,20141024,2,1927.11,1964.58,put,1915,5.1,5.3,4.9,3774,5668
20141022,20141024,2,1927.11,1964.58,call,1915,22,22.4,21.6,43,6818
20141022,20141024,2,1927.11,1964.58,put,1915,5.1,5.3,4.9,3774,5668
20141022,20141024,2,1927.11,1964.58,call,1920,18.35,18.8,17.9,337,5040
20141022,20141024,2,1927.11,1964.58,put,1920,6.3,6.5,6.1,4512,5559
20141022,20141024,2,1927.11,1964.58,call,1920,18.35,18.8,17.9,337,5040
20141022,20141024,2,1927.11,1964.58,put,1920,6.3,6.5,6.1,4512,5559
20141022,20141024,2,1927.11,1964.58,call,1925,14.75,15.2,14.3,7756,16591
20141022,20141024,2,1927.11,1964.58,put,1925,7.75,8,7.5,11201,18148
20141022,20141024,2,1927.11,1964.58,call,1925,14.75,15.2,14.3,7756,16591
20141022,20141024,2,1927.11,1964.58,put,1925,7.75,8,7.5,11201,18148
20141022,20141024,2,1927.11,1964.58,call,1930,11.6,12,11.2,1751,9941
20141022,20141024,2,1927.11,1964.58,put,1930,9.5,9.8,9.2,7992,6336
20141022,20141024,2,1927.11,1964.58,call,1930,11.6,12,11.2,1751,9941
20141022,20141024,2,1927.11,1964.58,put,1930,9.5,9.8,9.2,7992,6336
20141022,20141024,2,1927.11,1964.58,call,1940,6.3,6.5,6.1,4460,8571
20141022,20141024,2,1927.11,1964.58,put,1940,14.35,14.8,13.9,3116,8998
20141022,20141024,2,1927.11,1964.58,call,1940,6.3,6.5,6.1,4460,8571
20141022,20141024,2,1927.11,1964.58,put,1940,14.35,14.8,13.9,3116,8998
20141022,20141024,2,1927.11,1964.58,call,1945,4.3,4.5,4.1,4796,5963
20141022,20141024,2,1927.11,1964.58,call,1945,4.3,4.5,4.1,4796,5963
20141022,20141024,2,1927.11,1964.58,call,1950,2.7,2.9,2.5,13062,14355
20141022,20141024,2,1927.11,1964.58,put,1950,20.75,21.3,20.2,5568,12240
20141022,20141024,2,1927.11,1964.58,call,1950,2.7,2.9,2.5,13062,14355
20141022,20141024,2,1927.11,1964.58,put,1950,20.75,21.3,20.2,5568,12240
20141022,20141024,2,1927.11,1964.58,call,1955,1.675,1.75,1.6,7768,6288
20141022,20141024,2,1927.11,1964.58,call,1955,1.675,1.75,1.6,7768,6288
20141022,20141024,2,1927.11,1964.58,call,1960,1,1.1,0.9,6699,7721
20141022,20141024,2,1927.11,1964.58,call,1960,1,1.1,0.9,6699,7721
20141022,20141024,2,1927.11,1964.58,call,1965,0.55,0.65,0.45,7351,10385
20141022,20141024,2,1927.11,1964.58,call,1965,0.55,0.65,0.45,7351,10385
20141022,20141024,2,1927.11,1964.58,call,1970,0.325,0.4,0.25,7914,9719
20141022,20141024,2,1927.11,1964.58,call,1970,0.325,0.4,0.25,7914,9719
20141022,20141024,2,1927.11,1964.58,call,1975,0.15,0.2,0.1,5297,12989
20141022,20141024,2,1927.11,1964.58,call,1975,0.15,0.2,0.1,5297,12989
20141022,20141024,2,1927.11,1964.58,call,1980,0.125,0.15,0.1,3787,6740
20141022,20141024,2,1927.11,1964.58,call,1980,0.125,0.15,0.1,3787,6740
20141022,20141024,2,1927.11,1964.58,call,1985,0.075,0.1,0.05,2320,6294
20141022,20141024,2,1927.11,1964.58,call,1985,0.075,0.1,0.05,2320,6294
20141022,20141024,2,1927.11,1964.58,call,2000,0.05,0.1,0,982,11882
20141022,20141024,2,1927.11,1964.58,call,2000,0.05,0.1,0,982,11882
20141022,20141024,2,1927.11,1964.58,call,2010,0.025,0.05,0,117,5067
20141022,20141024,2,1927.11,1964.58,call,2010,0.025,0.05,0,117,5067
20141022,20141024,2,1927.11,1964.58,call,2025,0.025,0.05,0,81,5416
20141022,20141024,2,1927.11,1964.58,call,2025,0.025,0.05,0,81,5416
20141022,20141024,2,1927.11,1964.58,call,2045,0.025,0.05,0,10,7221
20141022,20141024,2,1927.11,1964.58,call,2045,0.025,0.05,0,10,7221
20141013,20141031,18,1874.74,2016.29,put,1780,14.55,15.1,14,255,5417
20141013,20141031,18,1874.74,2016.29,put,1780,14.55,15.1,14,255,5417
20141013,20141031,18,1874.74,2016.29,put,1800,17.95,18.6,17.3,13216,9751
20141013,20141031,18,1874.74,2016.29,put,1800,17.95,18.6,17.3,13216,9751
20141013,20141031,18,1874.74,2016.29,put,1805,18.9,19.6,18.2,7191,7790
20141013,20141031,18,1874.74,2016.29,put,1805,18.9,19.6,18.2,7191,7790
20141013,20141031,18,1874.74,2016.29,put,1825,23.35,24,22.7,6521,6494
20141013,20141031,18,1874.74,2016.29,put,1825,23.35,24,22.7,6521,6494
20141013,20141031,18,1874.74,2016.29,put,1850,30.3,31.1,29.5,4726,13896
20141013,20141031,18,1874.74,2016.29,put,1850,30.3,31.1,29.5,4726,13896
20141013,20141031,18,1874.74,2016.29,put,1860,33.5,34.2,32.8,1930,6401
20141013,20141031,18,1874.74,2016.29,put,1860,33.5,34.2,32.8,1930,6401
20141013,20141031,18,1874.74,2016.29,put,1870,37.15,37.8,36.5,2146,6975
20141013,20141031,18,1874.74,2016.29,put,1870,37.15,37.8,36.5,2146,6975
20141013,20141031,18,1874.74,2016.29,put,1875,39.15,39.8,38.5,5216,11708
20141013,20141031,18,1874.74,2016.29,put,1875,39.15,39.8,38.5,5216,11708
20141013,20141031,18,1874.74,2016.29,put,1880,41.4,42.1,40.7,8395,10642
20141013,20141031,18,1874.74,2016.29,put,1880,41.4,42.1,40.7,8395,10642
20141013,20141031,18,1874.74,2016.29,put,1900,50.85,51.6,50.1,4521,13351
20141013,20141031,18,1874.74,2016.29,put,1900,50.85,51.6,50.1,4521,13351
20141013,20141031,18,1874.74,2016.29,call,1925,12.45,13,11.9,2584,8089
20141013,20141031,18,1874.74,2016.29,put,1925,65.95,67.7,64.2,1734,21628
20141013,20141031,18,1874.74,2016.29,call,1925,12.45,13,11.9,2584,8089
20141013,20141031,18,1874.74,2016.29,put,1925,65.95,67.7,64.2,1734,21628
20141013,20141031,18,1874.74,2016.29,put,1940,76.55,78.3,74.8,1822,12604
20141013,20141031,18,1874.74,2016.29,put,1940,76.55,78.3,74.8,1822,12604
20141013,20141031,18,1874.74,2016.29,call,1950,5.75,6.2,5.3,1574,5459
20141013,20141031,18,1874.74,2016.29,put,1950,84.35,86.1,82.6,179,9736
20141013,20141031,18,1874.74,2016.29,call,1950,5.75,6.2,5.3,1574,5459
20141013,20141031,18,1874.74,2016.29,put,1950,84.35,86.1,82.6,179,9736
20141013,20141031,18,1874.74,2016.29,call,1975,2.2,2.5,1.9,1750,12295
20141013,20141031,18,1874.74,2016.29,put,1975,105.75,107.3,104.2,405,13135
20141013,20141031,18,1874.74,2016.29,call,1975,2.2,2.5,1.9,1750,12295
20141013,20141031,18,1874.74,2016.29,put,1975,105.75,107.3,104.2,405,13135
20141014,20141031,17,1877.7,2016.29,put,1780,10.2,10.5,9.9,289,5479
20141014,20141031,17,1877.7,2016.29,put,1780,10.2,10.5,9.9,289,5479
20141014,20141031,17,1877.7,2016.29,put,1800,12.85,13.2,12.5,6983,14592
20141014,20141031,17,1877.7,2016.29,put,1800,12.85,13.2,12.5,6983,14592
20141014,20141031,17,1877.7,2016.29,put,1805,13.55,13.9,13.2,100,6112
20141014,20141031,17,1877.7,2016.29,put,1805,13.55,13.9,13.2,100,6112
20141014,20141031,17,1877.7,2016.29,put,1825,17.15,17.6,16.7,3932,12069
20141014,20141031,17,1877.7,2016.29,put,1825,17.15,17.6,16.7,3932,12069
20141014,20141031,17,1877.7,2016.29,put,1850,22.95,23.4,22.5,3999,16013
20141014,20141031,17,1877.7,2016.29,put,1850,22.95,23.4,22.5,3999,16013
20141014,20141031,17,1877.7,2016.29,put,1860,25.75,26.3,25.2,1826,7192
20141014,20141031,17,1877.7,2016.29,put,1860,25.75,26.3,25.2,1826,7192
20141014,20141031,17,1877.7,2016.29,put,1870,29,29.5,28.5,471,6463
20141014,20141031,17,1877.7,2016.29,put,1870,29,29.5,28.5,471,6463
20141014,20141031,17,1877.7,2016.29,put,1875,30.7,31.2,30.2,1566,15672
20141014,20141031,17,1877.7,2016.29,put,1875,30.7,31.2,30.2,1566,15672
20141014,20141031,17,1877.7,2016.29,put,1880,32.5,33.1,31.9,1126,9108
20141014,20141031,17,1877.7,2016.29,put,1880,32.5,33.1,31.9,1126,9108
20141014,20141031,17,1877.7,2016.29,put,1900,40.85,41.2,40.5,5911,14483
20141014,20141031,17,1877.7,2016.29,put,1900,40.85,41.2,40.5,5911,14483
20141014,20141031,17,1877.7,2016.29,call,1925,11.3,11.6,11,748,9829
20141014,20141031,17,1877.7,2016.29,put,1925,55.3,56,54.6,46,22386
20141014,20141031,17,1877.7,2016.29,call,1925,11.3,11.6,11,748,9829
20141014,20141031,17,1877.7,2016.29,put,1925,55.3,56,54.6,46,22386
20141014,20141031,17,1877.7,2016.29,put,1940,65.85,66.6,65.1,2431,11425
20141014,20141031,17,1877.7,2016.29,put,1940,65.85,66.6,65.1,2431,11425
20141014,20141031,17,1877.7,2016.29,call,1950,4.7,4.9,4.5,2249,6050
20141014,20141031,17,1877.7,2016.29,put,1950,73.85,74.7,73,106,9723
20141014,20141031,17,1877.7,2016.29,call,1950,4.7,4.9,4.5,2249,6050
20141014,20141031,17,1877.7,2016.29,put,1950,73.85,74.7,73,106,9723
20141014,20141031,17,1877.7,2016.29,call,1975,1.65,1.8,1.5,2646,13304
20141014,20141031,17,1877.7,2016.29,put,1975,95.75,96.7,94.8,1,13030
20141014,20141031,17,1877.7,2016.29,call,1975,1.65,1.8,1.5,2646,13304
20141014,20141031,17,1877.7,2016.29,put,1975,95.75,96.7,94.8,1,13030
20141015,20141031,16,1862.49,2016.29,put,1750,14.2,14.5,13.9,6403,9169
20141015,20141031,16,1862.49,2016.29,put,1750,13.75,14.4,13.1,6403,9169
20141015,20141031,16,1862.49,2016.29,put,1780,18.95,19.5,18.4,4988,5412
20141015,20141031,16,1862.49,2016.29,put,1780,18.55,19.3,17.8,4988,5412
20141015,20141031,16,1862.49,2016.29,put,1800,23.35,23.8,22.9,10153,12867
20141015,20141031,16,1862.49,2016.29,put,1800,22.75,23.6,21.9,10153,12867
20141015,20141031,16,1862.49,2016.29,put,1805,24.55,25,24.1,433,6136
20141015,20141031,16,1862.49,2016.29,put,1805,23.9,24.8,23,433,6136
20141015,20141031,16,1862.49,2016.29,put,1825,29.9,30.4,29.4,9502,13696
20141015,20141031,16,1862.49,2016.29,put,1825,29.25,30,28.5,9502,13696
20141015,20141031,16,1862.49,2016.29,put,1840,34.65,35.2,34.1,3247,5487
20141015,20141031,16,1862.49,2016.29,put,1840,33.55,34.4,32.7,3247,5487
20141015,20141031,16,1862.49,2016.29,put,1850,38.25,38.8,37.7,7079,13013
20141015,20141031,16,1862.49,2016.29,put,1850,37.1,38.3,35.9,7079,13013
20141015,20141031,16,1862.49,2016.29,put,1860,42.1,42.7,41.5,3411,6618
20141015,20141031,16,1862.49,2016.29,put,1860,41.45,43.2,39.7,3411,6618
20141015,20141031,16,1862.49,2016.29,put,1870,46.45,47.1,45.8,1426,6232
20141015,20141031,16,1862.49,2016.29,put,1870,45.8,47.6,44,1426,6232
20141015,20141031,16,1862.49,2016.29,put,1875,48.8,49.4,48.2,4715,15985
20141015,20141031,16,1862.49,2016.29,put,1875,48,49.7,46.3,4715,15985
20141015,20141031,16,1862.49,2016.29,put,1880,51.25,51.9,50.6,564,8725
20141015,20141031,16,1862.49,2016.29,put,1880,50.55,52.4,48.7,564,8725
20141015,20141031,16,1862.49,2016.29,put,1900,62.55,63.3,61.8,2106,14844
20141015,20141031,16,1862.49,2016.29,put,1900,61.6,63.5,59.7,2106,14844
20141015,20141031,16,1862.49,2016.29,call,1925,7.1,7.4,6.8,1752,10271
20141015,20141031,16,1862.49,2016.29,put,1925,79.9,80.8,79,6956,22368
20141015,20141031,16,1862.49,2016.29,call,1925,7.45,8,6.9,1752,10271
20141015,20141031,16,1862.49,2016.29,put,1925,78.45,80.4,76.5,6956,22368
20141015,20141031,16,1862.49,2016.29,put,1940,92.05,92.9,91.2,926,10481
20141015,20141031,16,1862.49,2016.29,put,1940,90.8,93,88.6,926,10481
20141015,20141031,16,1862.49,2016.29,call,1950,2.95,3.1,2.8,2950,6792
20141015,20141031,16,1862.49,2016.29,put,1950,100.65,101.7,99.6,281,9819
20141015,20141031,16,1862.49,2016.29,call,1950,3.05,3.3,2.8,2950,6792
20141015,20141031,16,1862.49,2016.29,put,1950,98.95,101.4,96.5,281,9819
20141015,20141031,16,1862.49,2016.29,call,1975,1.175,1.45,0.9,1150,12718
20141015,20141031,16,1862.49,2016.29,put,1975,123.95,124.8,123.1,3261,13030
20141015,20141031,16,1862.49,2016.29,call,1975,1.125,1.4,0.85,1150,12718
20141015,20141031,16,1862.49,2016.29,put,1975,122.5,126.2,118.8,3261,13030
20141016,20141031,15,1862.76,2016.29,put,1750,12.65,13.2,12.1,3106,10157
20141016,20141031,15,1862.76,2016.29,put,1750,12.65,13.2,12.1,3106,10157
20141016,20141031,15,1862.76,2016.29,put,1775,16.25,16.8,15.7,667,6415
20141016,20141031,15,1862.76,2016.29,put,1775,16.25,16.8,15.7,667,6415
20141016,20141031,15,1862.76,2016.29,put,1780,17.05,17.6,16.5,135,8339
20141016,20141031,15,1862.76,2016.29,put,1780,17.05,17.6,16.5,135,8339
20141016,20141031,15,1862.76,2016.29,put,1800,20.8,21.4,20.2,11232,18702
20141016,20141031,15,1862.76,2016.29,put,1800,20.8,21.4,20.2,11232,18702
20141016,20141031,15,1862.76,2016.29,put,1805,21.9,22.5,21.3,165,6156
20141016,20141031,15,1862.76,2016.29,put,1805,21.9,22.5,21.3,165,6156
20141016,20141031,15,1862.76,2016.29,put,1825,26.8,27.4,26.2,1117,14145
20141016,20141031,15,1862.76,2016.29,put,1825,26.8,27.4,26.2,1117,14145
20141016,20141031,15,1862.76,2016.29,put,1830,28.25,28.9,27.6,473,5155
20141016,20141031,15,1862.76,2016.29,put,1830,28.25,28.9,27.6,473,5155
20141016,20141031,15,1862.76,2016.29,put,1840,31.25,31.9,30.6,676,5525
20141016,20141031,15,1862.76,2016.29,put,1840,31.25,31.9,30.6,676,5525
20141016,20141031,15,1862.76,2016.29,put,1850,34.7,35.4,34,1691,11317
20141016,20141031,15,1862.76,2016.29,put,1850,34.7,35.4,34,1691,11317
20141016,20141031,15,1862.76,2016.29,put,1860,38.55,39.3,37.8,176,5508
20141016,20141031,15,1862.76,2016.29,put,1860,38.55,39.3,37.8,176,5508
20141016,20141031,15,1862.76,2016.29,put,1870,42.75,43.5,42,141,5738
20141016,20141031,15,1862.76,2016.29,put,1870,42.75,43.5,42,141,5738
20141016,20141031,15,1862.76,2016.29,put,1875,45.15,46,44.3,412,14783
20141016,20141031,15,1862.76,2016.29,put,1875,45.15,46,44.3,412,14783
20141016,20141031,15,1862.76,2016.29,put,1880,47.45,48.2,46.7,53,8650
20141016,20141031,15,1862.76,2016.29,put,1880,47.45,48.2,46.7,53,8650
20141016,20141031,15,1862.76,2016.29,call,1900,15,15.4,14.6,3612,8219
20141016,20141031,15,1862.76,2016.29,put,1900,58.45,59.3,57.6,383,15237
20141016,20141031,15,1862.76,2016.29,call,1900,15,15.4,14.6,3612,8219
20141016,20141031,15,1862.76,2016.29,put,1900,58.45,59.3,57.6,383,15237
20141016,20141031,15,1862.76,2016.29,call,1925,7.05,7.4,6.7,473,11196
20141016,20141031,15,1862.76,2016.29,put,1925,75.55,76.4,74.7,183,26520
20141016,20141031,15,1862.76,2016.29,call,1925,7.05,7.4,6.7,473,11196
20141016,20141031,15,1862.76,2016.29,put,1925,75.55,76.4,74.7,183,26520
20141016,20141031,15,1862.76,2016.29,call,1935,4.85,5.2,4.5,2862,5649
20141016,20141031,15,1862.76,2016.29,call,1935,4.85,5.2,4.5,2862,5649
20141016,20141031,15,1862.76,2016.29,put,1940,87.6,88.6,86.6,2086,10328
20141016,20141031,15,1862.76,2016.29,put,1940,87.6,88.6,86.6,2086,10328
20141016,20141031,15,1862.76,2016.29,call,1950,2.825,2.95,2.7,717,7227
20141016,20141031,15,1862.76,2016.29,put,1950,96.1,97,95.2,6,9795
20141016,20141031,15,1862.76,2016.29,call,1950,2.825,2.95,2.7,717,7227
20141016,20141031,15,1862.76,2016.29,put,1950,96.1,97,95.2,6,9795
20141016,20141031,15,1862.76,2016.29,call,1975,1.05,1.25,0.85,226,12507
20141016,20141031,15,1862.76,2016.29,put,1975,119.4,120.5,118.3,17,14622
20141016,20141031,15,1862.76,2016.29,call,1975,1.05,1.25,0.85,226,12507
20141016,20141031,15,1862.76,2016.29,put,1975,119.4,120.5,118.3,17,14622
20141017,20141031,14,1886.76,2016.29,put,1775,7.5,7.8,7.2,4762,6890
20141017,20141031,14,1886.76,2016.29,put,1775,7.5,7.8,7.2,4762,6890
20141017,20141031,14,1886.76,2016.29,put,1780,7.9,8.2,7.6,91,8461
20141017,20141031,14,1886.76,2016.29,put,1780,7.9,8.2,7.6,91,8461
20141017,20141031,14,1886.76,2016.29,put,1800,10.35,10.8,9.9,4387,21052
20141017,20141031,14,1886.76,2016.29,put,1800,10.35,10.8,9.9,4387,21052
20141017,20141031,14,1886.76,2016.29,put,1805,12.05,13.6,10.5,236,6228
20141017,20141031,14,1886.76,2016.29,put,1805,12.05,13.6,10.5,236,6228
20141017,20141031,14,1886.76,2016.29,put,1810,11.7,12.2,11.2,5188,7739
20141017,20141031,14,1886.76,2016.29,put,1810,11.7,12.2,11.2,5188,7739
20141017,20141031,14,1886.76,2016.29,put,1825,13.9,14.3,13.5,1670,14495
20141017,20141031,14,1886.76,2016.29,put,1825,13.9,14.3,13.5,1670,14495
20141017,20141031,14,1886.76,2016.29,put,1830,14.8,15.2,14.4,135,5217
20141017,20141031,14,1886.76,2016.29,put,1830,14.8,15.2,14.4,135,5217
20141017,20141031,14,1886.76,2016.29,put,1840,16.7,17.1,16.3,112,5538
20141017,20141031,14,1886.76,2016.29,put,1840,16.7,17.1,16.3,112,5538
20141017,20141031,14,1886.76,2016.29,put,1850,18.95,19.4,18.5,6033,12754
20141017,20141031,14,1886.76,2016.29,put,1850,18.95,19.4,18.5,6033,12754
20141017,20141031,14,1886.76,2016.29,put,1860,21.45,21.9,21,458,5449
20141017,20141031,14,1886.76,2016.29,put,1860,21.45,21.9,21,458,5449
20141017,20141031,14,1886.76,2016.29,put,1870,24.25,24.7,23.8,299,5741
20141017,20141031,14,1886.76,2016.29,put,1870,24.25,24.7,23.8,299,5741
20141017,20141031,14,1886.76,2016.29,put,1875,25.8,26.3,25.3,2726,11910
20141017,20141031,14,1886.76,2016.29,put,1875,25.8,26.3,25.3,2726,11910
20141017,20141031,14,1886.76,2016.29,put,1880,27.45,28,26.9,694,8644
20141017,20141031,14,1886.76,2016.29,put,1880,27.45,28,26.9,694,8644
20141017,20141031,14,1886.76,2016.29,call,1900,21.85,22.3,21.4,4123,10363
20141017,20141031,14,1886.76,2016.29,put,1900,36.4,38.1,34.7,2096,14361
20141017,20141031,14,1886.76,2016.29,call,1900,21.85,22.3,21.4,4123,10363
20141017,20141031,14,1886.76,2016.29,put,1900,36.4,38.1,34.7,2096,14361
20141017,20141031,14,1886.76,2016.29,call,1925,10.1,10.5,9.7,6547,11180
20141017,20141031,14,1886.76,2016.29,put,1925,48.6,49.3,47.9,209,20123
20141017,20141031,14,1886.76,2016.29,call,1925,10.1,10.5,9.7,6547,11180
20141017,20141031,14,1886.76,2016.29,put,1925,48.6,49.3,47.9,209,20123
20141017,20141031,14,1886.76,2016.29,put,1940,58.95,59.8,58.1,8,9956
20141017,20141031,14,1886.76,2016.29,put,1940,58.95,59.8,58.1,8,9956
20141017,20141031,14,1886.76,2016.29,call,1950,3.45,3.6,3.3,2333,7603
20141017,20141031,14,1886.76,2016.29,put,1950,66.85,67.8,65.9,53,9794
20141017,20141031,14,1886.76,2016.29,call,1950,3.45,3.6,3.3,2333,7603
20141017,20141031,14,1886.76,2016.29,put,1950,66.85,67.8,65.9,53,9794
20141017,20141031,14,1886.76,2016.29,call,1975,0.725,0.75,0.7,364,12636
20141017,20141031,14,1886.76,2016.29,put,1975,89.65,91.1,88.2,25,11472
20141017,20141031,14,1886.76,2016.29,call,1975,0.725,0.75,0.7,364,12636
20141017,20141031,14,1886.76,2016.29,put,1975,89.65,91.1,88.2,25,11472
20141017,20141031,14,1886.76,2016.29,call,2000,0.175,0.3,0.05,691,8859
20141017,20141031,14,1886.76,2016.29,call,2000,0.175,0.3,0.05,691,8859
20141020,20141031,11,1904.01,2016.29,put,1800,3.4,3.5,3.3,6579,23634
20141020,20141031,11,1904.01,2016.29,put,1800,3.4,3.5,3.3,6579,23634
20141020,20141031,11,1904.01,2016.29,put,1805,3.7,3.9,3.5,95,6284
20141020,20141031,11,1904.01,2016.29,put,1805,3.75,4,3.5,95,6284
20141020,20141031,11,1904.01,2016.29,put,1810,4.05,4.2,3.9,244,6872
20141020,20141031,11,1904.01,2016.29,put,1810,4.1,4.3,3.9,244,6872
20141020,20141031,11,1904.01,2016.29,put,1825,5.35,5.5,5.2,4470,15215
20141020,20141031,11,1904.01,2016.29,put,1825,5.5,5.7,5.3,4470,15215
20141020,20141031,11,1904.01,2016.29,put,1830,5.9,6.1,5.7,190,5246
20141020,20141031,11,1904.01,2016.29,put,1830,6,6.2,5.8,190,5246
20141020,20141031,11,1904.01,2016.29,put,1840,7.05,7.3,6.8,351,5597
20141020,20141031,11,1904.01,2016.29,put,1840,7.2,7.4,7,351,5597
20141020,20141031,11,1904.01,2016.29,put,1850,8.55,8.8,8.3,5659,15081
20141020,20141031,11,1904.01,2016.29,put,1850,8.6,8.8,8.4,5659,15081
20141020,20141031,11,1904.01,2016.29,put,1860,10.2,10.4,10,526,5566
20141020,20141031,11,1904.01,2016.29,put,1860,10.4,10.6,10.2,526,5566
20141020,20141031,11,1904.01,2016.29,put,1870,12.25,12.6,11.9,234,5835
20141020,20141031,11,1904.01,2016.29,put,1870,12.35,12.6,12.1,234,5835
20141020,20141031,11,1904.01,2016.29,put,1875,13.35,13.7,13,2824,12439
20141020,20141031,11,1904.01,2016.29,put,1875,13.55,13.8,13.3,2824,12439
20141020,20141031,11,1904.01,2016.29,put,1880,14.65,15,14.3,1613,8669
20141020,20141031,11,1904.01,2016.29,put,1880,14.6,15,14.2,1613,8669
20141020,20141031,11,1904.01,2016.29,call,1900,26.7,27.1,26.3,7525,12281
20141020,20141031,11,1904.01,2016.29,put,1900,20.65,21,20.3,2583,15593
20141020,20141031,11,1904.01,2016.29,call,1900,26.4,27.2,25.6,7525,12281
20141020,20141031,11,1904.01,2016.29,put,1900,21,21.5,20.5,2583,15593
20141020,20141031,11,1904.01,2016.29,call,1925,12.5,12.8,12.2,5173,14788
20141020,20141031,11,1904.01,2016.29,put,1925,31.2,31.8,30.6,3936,20028
20141020,20141031,11,1904.01,2016.29,call,1925,12.05,12.2,11.9,5173,14788
20141020,20141031,11,1904.01,2016.29,put,1925,31.6,33.1,30.1,3936,20028
20141020,20141031,11,1904.01,2016.29,put,1940,40.3,41,39.6,251,9955
20141020,20141031,11,1904.01,2016.29,put,1940,40.6,42.3,38.9,251,9955
20141020,20141031,11,1904.01,2016.29,call,1950,3.65,3.8,3.5,1013,7735
20141020,20141031,11,1904.01,2016.29,put,1950,47.65,48.4,46.9,123,9745
20141020,20141031,11,1904.01,2016.29,call,1950,3.6,3.8,3.4,1013,7735
20141020,20141031,11,1904.01,2016.29,put,1950,47.85,49.7,46,123,9745
20141020,20141031,11,1904.01,2016.29,call,1975,0.7,0.8,0.6,2062,12698
20141020,20141031,11,1904.01,2016.29,put,1975,69.65,70.5,68.8,1582,11477
20141020,20141031,11,1904.01,2016.29,call,1975,0.675,0.8,0.55,2062,12698
20141020,20141031,11,1904.01,2016.29,put,1975,70.3,72.8,67.8,1582,11477
20141020,20141031,11,1904.01,2016.29,call,2000,0.15,0.2,0.1,1108,8810
20141020,20141031,11,1904.01,2016.29,call,2000,0.15,0.2,0.1,1108,8810
20141020,20141031,11,1904.01,2016.29,call,2020,0.175,0.25,0.1,605,6126
20141020,20141031,11,1904.01,2016.29,call,2020,0.175,0.25,0.1,605,6126
20141021,20141031,10,1941.28,2016.29,put,1825,1.65,1.75,1.55,2282,17992
20141021,20141031,10,1941.28,2016.29,put,1825,1.6,1.75,1.45,2282,17992
20141021,20141031,10,1941.28,2016.29,put,1830,1.825,1.95,1.7,557,5166
20141021,20141031,10,1941.28,2016.29,put,1830,1.7,1.8,1.6,557,5166
20141021,20141031,10,1941.28,2016.29,put,1840,2.1,2.15,2.05,1489,5763
20141021,20141031,10,1941.28,2016.29,put,1840,2.075,2.15,2,1489,5763
20141021,20141031,10,1941.28,2016.29,put,1850,2.675,2.8,2.55,4406,17609
20141021,20141031,10,1941.28,2016.29,put,1850,2.55,2.6,2.5,4406,17609
20141021,20141031,10,1941.28,2016.29,put,1860,3.25,3.4,3.1,468,5559
20141021,20141031,10,1941.28,2016.29,put,1860,3.1,3.2,3,468,5559
20141021,20141031,10,1941.28,2016.29,put,1870,3.95,4.1,3.8,583,5908
20141021,20141031,10,1941.28,2016.29,put,1870,3.75,3.9,3.6,583,5908
20141021,20141031,10,1941.28,2016.29,put,1875,4.35,4.5,4.2,1645,11841
20141021,20141031,10,1941.28,2016.29,put,1875,4.2,4.4,4,1645,11841
20141021,20141031,10,1941.28,2016.29,put,1880,4.85,5,4.7,668,8350
20141021,20141031,10,1941.28,2016.29,put,1880,4.65,4.8,4.5,668,8350
20141021,20141031,10,1941.28,2016.29,call,1900,51.15,51.9,50.4,878,14801
20141021,20141031,10,1941.28,2016.29,put,1900,7.25,7.4,7.1,6517,16883
20141021,20141031,10,1941.28,2016.29,call,1900,51.5,52.1,50.9,878,14801
20141021,20141031,10,1941.28,2016.29,put,1900,7.05,7.3,6.8,6517,16883
20141021,20141031,10,1941.28,2016.29,call,1925,31.2,31.8,30.6,1802,16344
20141021,20141031,10,1941.28,2016.29,put,1925,12.45,12.6,12.3,4824,19605
20141021,20141031,10,1941.28,2016.29,call,1925,31.55,32,31.1,1802,16344
20141021,20141031,10,1941.28,2016.29,put,1925,12.1,12.3,11.9,4824,19605
20141021,20141031,10,1941.28,2016.29,put,1940,17.2,17.4,17,541,9979
20141021,20141031,10,1941.28,2016.29,put,1940,16.75,17,16.5,541,9979
20141021,20141031,10,1941.28,2016.29,call,1950,14.9,15.1,14.7,5482,7908
20141021,20141031,10,1941.28,2016.29,put,1950,21.35,22.1,20.6,1247,9622
20141021,20141031,10,1941.28,2016.29,call,1950,15.15,15.4,14.9,5482,7908
20141021,20141031,10,1941.28,2016.29,put,1950,20.75,21.2,20.3,1247,9622
20141021,20141031,10,1941.28,2016.29,call,1975,4.5,4.7,4.3,12089,13455
20141021,20141031,10,1941.28,2016.29,put,1975,35.95,37.6,34.3,0,11052
20141021,20141031,10,1941.28,2016.29,call,1975,4.65,4.8,4.5,12089,13455
20141021,20141031,10,1941.28,2016.29,put,1975,35.35,36.1,34.6,0,11052
20141021,20141031,10,1941.28,2016.29,call,2000,0.85,0.9,0.8,1034,9172
20141021,20141031,10,1941.28,2016.29,call,2000,0.85,0.9,0.8,1034,9172
20141021,20141031,10,1941.28,2016.29,call,2020,0.275,0.35,0.2,631,6526
20141021,20141031,10,1941.28,2016.29,call,2020,0.275,0.35,0.2,631,6526
20141021,20141031,10,1941.28,2016.29,call,2025,0.225,0.25,0.2,180,7105
20141021,20141031,10,1941.28,2016.29,call,2025,0.225,0.25,0.2,180,7105
20141021,20141031,10,1941.28,2016.29,call,2050,0.125,0.15,0.1,11,7194
20141021,20141031,10,1941.28,2016.29,call,2050,0.125,0.15,0.1,11,7194
20141021,20141031,10,1941.28,2016.29,call,2055,0.1,0.15,0.05,43,7096
20141021,20141031,10,1941.28,2016.29,call,2055,0.1,0.15,0.05,43,7096
20141022,20141031,9,1927.11,2016.29,put,1810,1.8,1.95,1.65,314,6757
20141022,20141031,9,1927.11,2016.29,put,1810,1.8,1.95,1.65,314,6757
20141022,20141031,9,1927.11,2016.29,put,1825,2.325,2.5,2.15,3870,18577
20141022,20141031,9,1927.11,2016.29,put,1825,2.325,2.5,2.15,3870,18577
20141022,20141031,9,1927.11,2016.29,put,1830,2.5,2.6,2.4,1868,5626
20141022,20141031,9,1927.11,2016.29,put,1830,2.5,2.6,2.4,1868,5626
20141022,20141031,9,1927.11,2016.29,put,1840,3.05,3.2,2.9,2436,6293
20141022,20141031,9,1927.11,2016.29,put,1840,3.05,3.2,2.9,2436,6293
20141022,20141031,9,1927.11,2016.29,put,1850,3.7,3.9,3.5,1444,18274
20141022,20141031,9,1927.11,2016.29,put,1850,3.7,3.9,3.5,1444,18274
20141022,20141031,9,1927.11,2016.29,put,1860,4.55,4.8,4.3,3227,5889
20141022,20141031,9,1927.11,2016.29,put,1860,4.55,4.8,4.3,3227,5889
20141022,20141031,9,1927.11,2016.29,put,1870,5.6,5.8,5.4,961,6138
20141022,20141031,9,1927.11,2016.29,put,1870,5.6,5.8,5.4,961,6138
20141022,20141031,9,1927.11,2016.29,put,1875,6.15,6.3,6,7878,12571
20141022,20141031,9,1927.11,2016.29,put,1875,6.15,6.3,6,7878,12571
20141022,20141031,9,1927.11,2016.29,put,1880,6.8,7,6.6,1954,8488
20141022,20141031,9,1927.11,2016.29,put,1880,6.8,7,6.6,1954,8488
20141022,20141031,9,1927.11,2016.29,put,1890,8.35,8.6,8.1,5125,11300
20141022,20141031,9,1927.11,2016.29,put,1890,8.35,8.6,8.1,5125,11300
20141022,20141031,9,1927.11,2016.29,call,1900,41.9,42.4,41.4,280,15330
20141022,20141031,9,1927.11,2016.29,put,1900,10.25,10.5,10,6950,19442
20141022,20141031,9,1927.11,2016.29,call,1900,41.9,42.4,41.4,280,15330
20141022,20141031,9,1927.11,2016.29,put,1900,10.25,10.5,10,6950,19442
20141022,20141031,9,1927.11,2016.29,call,1925,23.75,24.1,23.4,2006,16355
20141022,20141031,9,1927.11,2016.29,put,1925,17.15,17.5,16.8,6379,20929
20141022,20141031,9,1927.11,2016.29,call,1925,23.75,24.1,23.4,2006,16355
20141022,20141031,9,1927.11,2016.29,put,1925,17.15,17.5,16.8,6379,20929
20141022,20141031,9,1927.11,2016.29,put,1930,19,19.3,18.7,2653,7754
20141022,20141031,9,1927.11,2016.29,put,1930,19,19.3,18.7,2653,7754
20141022,20141031,9,1927.11,2016.29,call,1935,17.55,17.8,17.3,2750,8045
20141022,20141031,9,1927.11,2016.29,call,1935,17.55,17.8,17.3,2750,8045
20141022,20141031,9,1927.11,2016.29,put,1940,23.15,23.5,22.8,1078,10216
20141022,20141031,9,1927.11,2016.29,put,1940,23.15,23.5,22.8,1078,10216
20141022,20141031,9,1927.11,2016.29,call,1950,10.05,10.4,9.7,3905,8918
20141022,20141031,9,1927.11,2016.29,put,1950,28.25,28.8,27.7,6045,10476
20141022,20141031,9,1927.11,2016.29,call,1950,10.05,10.4,9.7,3905,8918
20141022,20141031,9,1927.11,2016.29,put,1950,28.25,28.8,27.7,6045,10476
20141022,20141031,9,1927.11,2016.29,call,1975,2.5,2.6,2.4,5370,17094
20141022,20141031,9,1927.11,2016.29,put,1975,45.9,46.8,45,134,11052
20141022,20141031,9,1927.11,2016.29,call,1975,2.5,2.6,2.4,5370,17094
20141022,20141031,9,1927.11,2016.29,put,1975,45.9,46.8,45,134,11052
20141022,20141031,9,1927.11,2016.29,call,2000,0.475,0.5,0.45,2419,9149
20141022,20141031,9,1927.11,2016.29,call,2000,0.475,0.5,0.45,2419,9149
20141022,20141031,9,1927.11,2016.29,call,2020,0.15,0.2,0.1,4371,6708
20141022,20141031,9,1927.11,2016.29,call,2020,0.15,0.2,0.1,4371,6708
20141022,20141031,9,1927.11,2016.29,call,2025,0.125,0.2,0.05,417,7180
20141022,20141031,9,1927.11,2016.29,call,2025,0.125,0.2,0.05,417,7180
20141023,20141031,8,1950.82,2016.29,put,1835,0.95,1.05,0.85,263,6270
20141023,20141031,8,1950.82,2016.29,put,1835,0.95,1.05,0.85,263,6270
20141023,20141031,8,1950.82,2016.29,put,1840,1.125,1.3,0.95,725,6367
20141023,20141031,8,1950.82,2016.29,put,1840,1.125,1.3,0.95,725,6367
20141023,20141031,8,1950.82,2016.29,put,1850,1.25,1.4,1.1,1831,18773
20141023,20141031,8,1950.82,2016.29,put,1850,1.25,1.4,1.1,1831,18773
20141023,20141031,8,1950.82,2016.29,put,1860,1.55,1.7,1.4,807,8191
20141023,20141031,8,1950.82,2016.29,put,1860,1.55,1.7,1.4,807,8191
20141023,20141031,8,1950.82,2016.29,put,1870,2.075,2.25,1.9,1012,6173
20141023,20141031,8,1950.82,2016.29,put,1870,2.075,2.25,1.9,1012,6173
20141023,20141031,8,1950.82,2016.29,put,1875,2.375,2.55,2.2,1574,16824
20141023,20141031,8,1950.82,2016.29,put,1875,2.375,2.55,2.2,1574,16824
20141023,20141031,8,1950.82,2016.29,put,1880,2.7,2.9,2.5,1418,8990
20141023,20141031,8,1950.82,2016.29,put,1880,2.7,2.9,2.5,1418,8990
20141023,20141031,8,1950.82,2016.29,put,1890,3.35,3.5,3.2,2926,15927
20141023,20141031,8,1950.82,2016.29,put,1890,3.35,3.5,3.2,2926,15927
20141023,20141031,8,1950.82,2016.29,call,1900,56.45,57.1,55.8,418,15418
20141023,20141031,8,1950.82,2016.29,put,1900,4.4,4.6,4.2,4849,20693
20141023,20141031,8,1950.82,2016.29,call,1900,56.45,57.1,55.8,418,15418
20141023,20141031,8,1950.82,2016.29,put,1900,4.4,4.6,4.2,4849,20693
20141023,20141031,8,1950.82,2016.29,put,1905,5.15,5.5,4.8,4270,6147
20141023,20141031,8,1950.82,2016.29,put,1905,5.15,5.5,4.8,4270,6147
20141023,20141031,8,1950.82,2016.29,call,1910,47.85,48.4,47.3,279,6845
20141023,20141031,8,1950.82,2016.29,put,1910,5.7,5.9,5.5,3392,5862
20141023,20141031,8,1950.82,2016.29,call,1910,47.85,48.4,47.3,279,6845
20141023,20141031,8,1950.82,2016.29,put,1910,5.7,5.9,5.5,3392,5862
20141023,20141031,8,1950.82,2016.29,put,1915,6.5,6.7,6.3,828,5337
20141023,20141031,8,1950.82,2016.29,put,1915,6.5,6.7,6.3,828,5337
20141023,20141031,8,1950.82,2016.29,call,1925,35.6,36.1,35.1,362,15300
20141023,20141031,8,1950.82,2016.29,put,1925,8.6,8.9,8.3,3350,22076
20141023,20141031,8,1950.82,2016.29,call,1925,35.6,36.1,35.1,362,15300
20141023,20141031,8,1950.82,2016.29,put,1925,8.6,8.9,8.3,3350,22076
20141023,20141031,8,1950.82,2016.29,put,1930,9.55,9.8,9.3,378,8991
20141023,20141031,8,1950.82,2016.29,put,1930,9.55,9.8,9.3,378,8991
20141023,20141031,8,1950.82,2016.29,call,1935,28,28.4,27.6,632,10706
20141023,20141031,8,1950.82,2016.29,call,1935,28,28.4,27.6,632,10706
20141023,20141031,8,1950.82,2016.29,call,1940,24.4,24.8,24,372,5444
20141023,20141031,8,1950.82,2016.29,put,1940,12.45,12.9,12,2220,10741
20141023,20141031,8,1950.82,2016.29,call,1940,24.4,24.8,24,372,5444
20141023,20141031,8,1950.82,2016.29,put,1940,12.45,12.9,12,2220,10741
20141023,20141031,8,1950.82,2016.29,call,1950,17.85,18.2,17.5,3547,8690
20141023,20141031,8,1950.82,2016.29,put,1950,15.8,16.1,15.5,5938,11973
20141023,20141031,8,1950.82,2016.29,call,1950,17.85,18.2,17.5,3547,8690
20141023,20141031,8,1950.82,2016.29,put,1950,15.8,16.1,15.5,5938,11973
20141023,20141031,8,1950.82,2016.29,call,1955,14.9,15.5,14.3,3353,5396
20141023,20141031,8,1950.82,2016.29,call,1955,14.9,15.5,14.3,3353,5396
20141023,20141031,8,1950.82,2016.29,call,1975,5.85,6,5.7,5793,17659
20141023,20141031,8,1950.82,2016.29,put,1975,28.7,29.3,28.1,24,11163
20141023,20141031,8,1950.82,2016.29,call,1975,5.85,6,5.7,5793,17659
20141023,20141031,8,1950.82,2016.29,put,1975,28.7,29.3,28.1,24,11163
20141023,20141031,8,1950.82,2016.29,call,1985,3.15,3.3,3,2610,5284
20141023,20141031,8,1950.82,2016.29,call,1985,3.15,3.3,3,2610,5284
20141023,20141031,8,1950.82,2016.29,call,1990,2.35,2.5,2.2,6584,6127
20141023,20141031,8,1950.82,2016.29,call,1990,2.35,2.5,2.2,6584,6127
20141023,20141031,8,1950.82,2016.29,call,2000,1.2,1.35,1.05,3844,10901
20141023,20141031,8,1950.82,2016.29,call,2000,1.2,1.35,1.05,3844,10901
20141023,20141031,8,1950.82,2016.29,call,2020,0.3,0.4,0.2,675,10380
20141023,20141031,8,1950.82,2016.29,call,2020,0.3,0.4,0.2,675,10380
20141023,20141031,8,1950.82,2016.29,call,2025,0.325,0.35,0.3,1219,7489
20141023,20141031,8,1950.82,2016.29,call,2025,0.325,0.35,0.3,1219,7489
20141023,20141031,8,1950.82,2016.29,call,2050,0.2,0.3,0.1,76,7239
20141023,20141031,8,1950.82,2016.29,call,2050,0.2,0.3,0.1,76,7239
20141023,20141031,8,1950.82,2016.29,call,2055,0.1,0.15,0.05,23,7113
20141023,20141031,8,1950.82,2016.29,call,2055,0.1,0.15,0.05,23,7113
20141023,20141031,8,1950.82,2016.29,call,2065,0.1,0.15,0.05,4,6365
20141023,20141031,8,1950.82,2016.29,call,2065,0.1,0.15,0.05,4,6365
20141023,20141031,8,1950.82,2016.29,call,2070,0.1,0.15,0.05,1,6786
20141023,20141031,8,1950.82,2016.29,call,2070,0.1,0.15,0.05,1,6786
20141024,20141031,7,1964.58,2016.29,put,1850,0.55,0.6,0.5,3090,18803
20141024,20141031,7,1964.58,2016.29,put,1850,0.525,0.55,0.5,3090,18803
20141024,20141031,7,1964.58,2016.29,put,1855,0.575,0.65,0.5,832,5120
20141024,20141031,7,1964.58,2016.29,put,1855,0.575,0.65,0.5,832,5120
20141024,20141031,7,1964.58,2016.29,put,1860,0.6,0.7,0.5,2467,7980
20141024,20141031,7,1964.58,2016.29,put,1860,0.6,0.7,0.5,2467,7980
20141024,20141031,7,1964.58,2016.29,put,1870,0.725,0.8,0.65,756,6465
20141024,20141031,7,1964.58,2016.29,put,1870,0.725,0.8,0.65,756,6465
20141024,20141031,7,1964.58,2016.29,put,1875,0.85,0.9,0.8,15888,17439
20141024,20141031,7,1964.58,2016.29,put,1875,0.825,0.9,0.75,15888,17439
20141024,20141031,7,1964.58,2016.29,put,1880,1,1.1,0.9,1507,9394
20141024,20141031,7,1964.58,2016.29,put,1880,1,1.1,0.9,1507,9394
20141024,20141031,7,1964.58,2016.29,put,1890,1.3,1.4,1.2,1826,13163
20141024,20141031,7,1964.58,2016.29,put,1890,1.3,1.4,1.2,1826,13163
20141024,20141031,7,1964.58,2016.29,put,1895,1.55,1.7,1.4,1119,5373
20141024,20141031,7,1964.58,2016.29,put,1895,1.55,1.7,1.4,1119,5373
20141024,20141031,7,1964.58,2016.29,call,1900,67.65,68.4,66.9,537,15149
20141024,20141031,7,1964.58,2016.29,put,1900,1.75,1.85,1.65,7870,22550
20141024,20141031,7,1964.58,2016.29,call,1900,67.4,68.7,66.1,537,15149
20141024,20141031,7,1964.58,2016.29,put,1900,1.725,1.85,1.6,7870,22550
20141024,20141031,7,1964.58,2016.29,put,1905,2.05,2.2,1.9,425,8522
20141024,20141031,7,1964.58,2016.29,put,1905,2.1,2.25,1.95,425,8522
20141024,20141031,7,1964.58,2016.29,put,1910,2.375,2.5,2.25,1488,8779
20141024,20141031,7,1964.58,2016.29,put,1910,2.35,2.5,2.2,1488,8779
20141024,20141031,7,1964.58,2016.29,put,1915,2.8,2.95,2.65,666,5601
20141024,20141031,7,1964.58,2016.29,put,1915,2.8,3,2.6,666,5601
20141024,20141031,7,1964.58,2016.29,call,1925,44.65,45.3,44,444,15494
20141024,20141031,7,1964.58,2016.29,put,1925,3.9,4.1,3.7,7864,22853
20141024,20141031,7,1964.58,2016.29,call,1925,44.6,45.9,43.3,444,15494
20141024,20141031,7,1964.58,2016.29,put,1925,3.85,4,3.7,7864,22853
20141024,20141031,7,1964.58,2016.29,put,1930,4.45,4.6,4.3,1712,9000
20141024,20141031,7,1964.58,2016.29,put,1930,4.5,4.7,4.3,1712,9000
20141024,20141031,7,1964.58,2016.29,call,1935,36.05,36.6,35.5,247,7939
20141024,20141031,7,1964.58,2016.29,call,1935,35.65,36.4,34.9,247,7939
20141024,20141031,7,1964.58,2016.29,call,1940,32,32.5,31.5,612,5181
20141024,20141031,7,1964.58,2016.29,put,1940,6.15,6.4,5.9,1699,10212
20141024,20141031,7,1964.58,2016.29,call,1940,32.25,33,31.5,612,5181
20141024,20141031,7,1964.58,2016.29,put,1940,6.3,6.5,6.1,1699,10212
20141024,20141031,7,1964.58,2016.29,put,1945,7.25,7.5,7,689,7111
20141024,20141031,7,1964.58,2016.29,put,1945,7.3,7.5,7.1,689,7111
20141024,20141031,7,1964.58,2016.29,call,1950,24.35,24.8,23.9,7099,9856
20141024,20141031,7,1964.58,2016.29,put,1950,8.55,8.8,8.3,6610,14265
20141024,20141031,7,1964.58,2016.29,call,1950,24.15,24.6,23.7,7099,9856
20141024,20141031,7,1964.58,2016.29,put,1950,8.65,8.8,8.5,6610,14265
20141024,20141031,7,1964.58,2016.29,call,1965,14.35,14.7,14,918,5971
20141024,20141031,7,1964.58,2016.29,call,1965,14.15,14.4,13.9,918,5971
20141024,20141031,7,1964.58,2016.29,call,1975,9.05,9.3,8.8,5327,17435
20141024,20141031,7,1964.58,2016.29,put,1975,18.2,18.7,17.7,1212,11165
20141024,20141031,7,1964.58,2016.29,call,1975,8.75,8.9,8.6,5327,17435
20141024,20141031,7,1964.58,2016.29,put,1975,18.35,19,17.7,1212,11165
20141024,20141031,7,1964.58,2016.29,call,1980,6.85,7.1,6.6,759,7819
20141024,20141031,7,1964.58,2016.29,call,1980,6.7,6.9,6.5,759,7819
20141024,20141031,7,1964.58,2016.29,call,1985,5,5.2,4.8,1871,5396
20141024,20141031,7,1964.58,2016.29,call,1985,5.05,5.3,4.8,1871,5396
20141024,20141031,7,1964.58,2016.29,call,1990,3.65,3.8,3.5,3083,9330
20141024,20141031,7,1964.58,2016.29,call,1990,3.5,3.6,3.4,3083,9330
20141024,20141031,7,1964.58,2016.29,call,2000,1.7,1.8,1.6,2907,10838
20141024,20141031,7,1964.58,2016.29,call,2000,1.7,1.8,1.6,2907,10838
20141024,20141031,7,1964.58,2016.29,call,2020,0.35,0.4,0.3,3408,8307
20141024,20141031,7,1964.58,2016.29,call,2020,0.35,0.4,0.3,3408,8307
20141024,20141031,7,1964.58,2016.29,call,2025,0.25,0.3,0.2,568,7542
20141024,20141031,7,1964.58,2016.29,call,2025,0.25,0.3,0.2,568,7542
20141024,20141031,7,1964.58,2016.29,call,2050,0.1,0.15,0.05,1894,7204
20141024,20141031,7,1964.58,2016.29,call,2050,0.075,0.1,0.05,1894,7204
20141024,20141031,7,1964.58,2016.29,call,2055,0.1,0.15,0.05,510,7112
20141024,20141031,7,1964.58,2016.29,call,2055,0.1,0.15,0.05,510,7112
20141024,20141031,7,1964.58,2016.29,call,2065,0.075,0.1,0.05,222,6365
20141024,20141031,7,1964.58,2016.29,call,2065,0.075,0.1,0.05,222,6365
20141024,20141031,7,1964.58,2016.29,call,2070,0.1,0.15,0.05,77,6786
20141024,20141031,7,1964.58,2016.29,call,2070,0.1,0.15,0.05,77,6786
20141027,20141031,4,1961.63,2016.29,put,1845,0.275,0.3,0.25,580,5536
20141027,20141031,4,1961.63,2016.29,put,1845,0.275,0.3,0.25,580,5536
20141027,20141031,4,1961.63,2016.29,put,1850,0.3,0.35,0.25,4431,20405
20141027,20141031,4,1961.63,2016.29,put,1850,0.3,0.35,0.25,4431,20405
20141027,20141031,4,1961.63,2016.29,put,1855,0.35,0.4,0.3,519,5700
20141027,20141031,4,1961.63,2016.29,put,1855,0.35,0.4,0.3,519,5700
20141027,20141031,4,1961.63,2016.29,put,1860,0.35,0.4,0.3,1011,9925
20141027,20141031,4,1961.63,2016.29,put,1860,0.35,0.4,0.3,1011,9925
20141027,20141031,4,1961.63,2016.29,put,1870,0.375,0.45,0.3,3010,6648
20141027,20141031,4,1961.63,2016.29,put,1870,0.375,0.45,0.3,3010,6648
20141027,20141031,4,1961.63,2016.29,put,1875,0.45,0.5,0.4,3968,22781
20141027,20141031,4,1961.63,2016.29,put,1875,0.45,0.5,0.4,3968,22781
20141027,20141031,4,1961.63,2016.29,put,1880,0.575,0.65,0.5,3205,9892
20141027,20141031,4,1961.63,2016.29,put,1880,0.575,0.65,0.5,3205,9892
20141027,20141031,4,1961.63,2016.29,put,1890,0.75,0.85,0.65,2049,12858
20141027,20141031,4,1961.63,2016.29,put,1890,0.75,0.85,0.65,2049,12858
20141027,20141031,4,1961.63,2016.29,put,1895,0.875,1,0.75,1268,5522
20141027,20141031,4,1961.63,2016.29,put,1895,0.875,1,0.75,1268,5522
20141027,20141031,4,1961.63,2016.29,call,1900,64.25,65.5,63,27,14934
20141027,20141031,4,1961.63,2016.29,put,1900,1.025,1.05,1,4205,23956
20141027,20141031,4,1961.63,2016.29,call,1900,64.25,65.5,63,27,14934
20141027,20141031,4,1961.63,2016.29,put,1900,1.025,1.05,1,4205,23956
20141027,20141031,4,1961.63,2016.29,put,1905,1.3,1.4,1.2,3524,8612
20141027,20141031,4,1961.63,2016.29,put,1905,1.3,1.4,1.2,3524,8612
20141027,20141031,4,1961.63,2016.29,put,1910,1.525,1.65,1.4,7043,9051
20141027,20141031,4,1961.63,2016.29,put,1910,1.525,1.65,1.4,7043,9051
20141027,20141031,4,1961.63,2016.29,put,1915,1.825,1.95,1.7,925,6122
20141027,20141031,4,1961.63,2016.29,put,1915,1.825,1.95,1.7,925,6122
20141027,20141031,4,1961.63,2016.29,put,1920,2.225,2.4,2.05,1174,5747
20141027,20141031,4,1961.63,2016.29,put,1920,2.225,2.4,2.05,1174,5747
20141027,20141031,4,1961.63,2016.29,call,1925,40.95,41.9,40,155,15482
20141027,20141031,4,1961.63,2016.29,put,1925,2.725,2.9,2.55,8669,26116
20141027,20141031,4,1961.63,2016.29,call,1925,40.95,41.9,40,155,15482
20141027,20141031,4,1961.63,2016.29,put,1925,2.725,2.9,2.55,8669,26116
20141027,20141031,4,1961.63,2016.29,put,1930,3.2,3.3,3.1,2215,9313
20141027,20141031,4,1961.63,2016.29,put,1930,3.2,3.3,3.1,2215,9313
20141027,20141031,4,1961.63,2016.29,call,1935,32.3,33.1,31.5,26,7946
20141027,20141031,4,1961.63,2016.29,call,1935,32.3,33.1,31.5,26,7946
20141027,20141031,4,1961.63,2016.29,call,1940,28.35,29,27.7,305,5260
20141027,20141031,4,1961.63,2016.29,put,1940,4.95,5.2,4.7,5322,11216
20141027,20141031,4,1961.63,2016.29,call,1940,28.35,29,27.7,305,5260
20141027,20141031,4,1961.63,2016.29,put,1940,4.95,5.2,4.7,5322,11216
20141027,20141031,4,1961.63,2016.29,put,1945,6.05,6.3,5.8,2789,7412
20141027,20141031,4,1961.63,2016.29,put,1945,6.05,6.3,5.8,2789,7412
20141027,20141031,4,1961.63,2016.29,call,1950,20.75,21.2,20.3,616,11692
20141027,20141031,4,1961.63,2016.29,put,1950,7.4,7.7,7.1,4455,15602
20141027,20141031,4,1961.63,2016.29,call,1950,20.75,21.2,20.3,616,11692
20141027,20141031,4,1961.63,2016.29,put,1950,7.4,7.7,7.1,4455,15602
20141027,20141031,4,1961.63,2016.29,call,1965,11.25,11.6,10.9,6060,6209
20141027,20141031,4,1961.63,2016.29,call,1965,11.25,11.6,10.9,6060,6209
20141027,20141031,4,1961.63,2016.29,call,1970,8.7,9,8.4,2051,6068
20141027,20141031,4,1961.63,2016.29,call,1970,8.7,9,8.4,2051,6068
20141027,20141031,4,1961.63,2016.29,call,1975,6.55,6.8,6.3,7547,18265
20141027,20141031,4,1961.63,2016.29,put,1975,18.25,18.7,17.8,886,12168
20141027,20141031,4,1961.63,2016.29,call,1975,6.55,6.8,6.3,7547,18265
20141027,20141031,4,1961.63,2016.29,put,1975,18.25,18.7,17.8,886,12168
20141027,20141031,4,1961.63,2016.29,call,1980,4.75,5,4.5,2621,7973
20141027,20141031,4,1961.63,2016.29,call,1980,4.75,5,4.5,2621,7973
20141027,20141031,4,1961.63,2016.29,call,1985,3.35,3.6,3.1,1628,5902
20141027,20141031,4,1961.63,2016.29,call,1985,3.35,3.6,3.1,1628,5902
20141027,20141031,4,1961.63,2016.29,call,1990,2.3,2.5,2.1,2617,9949
20141027,20141031,4,1961.63,2016.29,call,1990,2.3,2.5,2.1,2617,9949
20141027,20141031,4,1961.63,2016.29,call,1995,1.525,1.7,1.35,1472,5243
20141027,20141031,4,1961.63,2016.29,call,1995,1.525,1.7,1.35,1472,5243
20141027,20141031,4,1961.63,2016.29,call,2000,1.05,1.1,1,3690,11481
20141027,20141031,4,1961.63,2016.29,call,2000,1.05,1.1,1,3690,11481
20141027,20141031,4,1961.63,2016.29,call,2015,0.325,0.4,0.25,1205,5867
20141027,20141031,4,1961.63,2016.29,call,2015,0.325,0.4,0.25,1205,5867
20141027,20141031,4,1961.63,2016.29,call,2020,0.275,0.35,0.2,1476,11028
20141027,20141031,4,1961.63,2016.29,call,2020,0.275,0.35,0.2,1476,11028
20141027,20141031,4,1961.63,2016.29,call,2025,0.175,0.2,0.15,1867,7986
20141027,20141031,4,1961.63,2016.29,call,2025,0.175,0.2,0.15,1867,7986
20141027,20141031,4,1961.63,2016.29,call,2040,0.125,0.15,0.1,390,5254
20141027,20141031,4,1961.63,2016.29,call,2040,0.125,0.15,0.1,390,5254
20141027,20141031,4,1961.63,2016.29,call,2050,0.1,0.15,0.05,426,7940
20141027,20141031,4,1961.63,2016.29,call,2050,0.1,0.15,0.05,426,7940
20141027,20141031,4,1961.63,2016.29,call,2055,0.075,0.1,0.05,567,7589
20141027,20141031,4,1961.63,2016.29,call,2055,0.075,0.1,0.05,567,7589
20141027,20141031,4,1961.63,2016.29,call,2065,0.075,0.1,0.05,66,6587
20141027,20141031,4,1961.63,2016.29,call,2065,0.075,0.1,0.05,66,6587
20141027,20141031,4,1961.63,2016.29,call,2070,0.075,0.1,0.05,287,6845
20141027,20141031,4,1961.63,2016.29,call,2070,0.075,0.1,0.05,287,6845
20141028,20141031,3,1983.14,2016.29,put,1865,0.225,0.25,0.2,3737,5099
20141028,20141031,3,1983.14,2016.29,put,1865,0.225,0.25,0.2,3737,5099
20141028,20141031,3,1983.14,2016.29,put,1870,0.2,0.25,0.15,558,8441
20141028,20141031,3,1983.14,2016.29,put,1870,0.2,0.25,0.15,558,8441
20141028,20141031,3,1983.14,2016.29,put,1875,0.225,0.25,0.2,4094,23938
20141028,20141031,3,1983.14,2016.29,put,1875,0.225,0.25,0.2,4094,23938
20141028,20141031,3,1983.14,2016.29,put,1880,0.275,0.3,0.25,1584,11017
20141028,20141031,3,1983.14,2016.29,put,1880,0.275,0.3,0.25,1584,11017
20141028,20141031,3,1983.14,2016.29,put,1885,0.3,0.35,0.25,713,5170
20141028,20141031,3,1983.14,2016.29,put,1885,0.3,0.35,0.25,713,5170
20141028,20141031,3,1983.14,2016.29,put,1890,0.325,0.35,0.3,1436,13660
20141028,20141031,3,1983.14,2016.29,put,1890,0.325,0.35,0.3,1436,13660
20141028,20141031,3,1983.14,2016.29,put,1895,0.35,0.4,0.3,4398,5888
20141028,20141031,3,1983.14,2016.29,put,1895,0.35,0.4,0.3,4398,5888
20141028,20141031,3,1983.14,2016.29,call,1900,83.25,84.7,81.8,1008,14921
20141028,20141031,3,1983.14,2016.29,put,1900,0.4,0.45,0.35,7870,25347
20141028,20141031,3,1983.14,2016.29,call,1900,83.25,84.7,81.8,1008,14921
20141028,20141031,3,1983.14,2016.29,put,1900,0.4,0.45,0.35,7870,25347
20141028,20141031,3,1983.14,2016.29,put,1905,0.45,0.5,0.4,15699,7822
20141028,20141031,3,1983.14,2016.29,put,1905,0.45,0.5,0.4,15699,7822
20141028,20141031,3,1983.14,2016.29,put,1910,0.55,0.6,0.5,2787,10663
20141028,20141031,3,1983.14,2016.29,put,1910,0.55,0.6,0.5,2787,10663
20141028,20141031,3,1983.14,2016.29,put,1915,0.65,0.7,0.6,2115,6772
20141028,20141031,3,1983.14,2016.29,put,1915,0.65,0.7,0.6,2115,6772
20141028,20141031,3,1983.14,2016.29,put,1920,0.75,0.8,0.7,1466,5850
20141028,20141031,3,1983.14,2016.29,put,1920,0.75,0.8,0.7,1466,5850
20141028,20141031,3,1983.14,2016.29,call,1925,59,60.7,57.3,177,15462
20141028,20141031,3,1983.14,2016.29,put,1925,0.9,0.95,0.85,4791,26386
20141028,20141031,3,1983.14,2016.29,call,1925,59,60.7,57.3,177,15462
20141028,20141031,3,1983.14,2016.29,put,1925,0.9,0.95,0.85,4791,26386
20141028,20141031,3,1983.14,2016.29,put,1930,1.075,1.15,1,3415,9988
20141028,20141031,3,1983.14,2016.29,put,1930,1.075,1.15,1,3415,9988
20141028,20141031,3,1983.14,2016.29,call,1935,49.45,51.1,47.8,16,7956
20141028,20141031,3,1983.14,2016.29,put,1935,1.275,1.35,1.2,6492,6075
20141028,20141031,3,1983.14,2016.29,call,1935,49.45,51.1,47.8,16,7956
20141028,20141031,3,1983.14,2016.29,put,1935,1.275,1.35,1.2,6492,6075
20141028,20141031,3,1983.14,2016.29,call,1940,44.8,46.4,43.2,218,5354
20141028,20141031,3,1983.14,2016.29,put,1940,1.625,1.7,1.55,10696,11653
20141028,20141031,3,1983.14,2016.29,call,1940,44.8,46.4,43.2,218,5354
20141028,20141031,3,1983.14,2016.29,put,1940,1.625,1.7,1.55,10696,11653
20141028,20141031,3,1983.14,2016.29,put,1945,2.025,2.1,1.95,2316,7311
20141028,20141031,3,1983.14,2016.29,put,1945,2.025,2.1,1.95,2316,7311
20141028,20141031,3,1983.14,2016.29,call,1950,34.9,35.9,33.9,5612,11733
20141028,20141031,3,1983.14,2016.29,put,1950,2.525,2.6,2.45,14795,15424
20141028,20141031,3,1983.14,2016.29,call,1950,34.9,35.9,33.9,5612,11733
20141028,20141031,3,1983.14,2016.29,put,1950,2.525,2.6,2.45,14795,15424
20141028,20141031,3,1983.14,2016.29,call,1960,26.3,27.1,25.5,2121,5030
20141028,20141031,3,1983.14,2016.29,put,1960,4,4.2,3.8,12326,6017
20141028,20141031,3,1983.14,2016.29,call,1960,26.3,27.1,25.5,2121,5030
20141028,20141031,3,1983.14,2016.29,put,1960,4,4.2,3.8,12326,6017
20141028,20141031,3,1983.14,2016.29,call,1970,18.75,19.2,18.3,1321,5679
20141028,20141031,3,1983.14,2016.29,call,1970,18.75,19.2,18.3,1321,5679
20141028,20141031,3,1983.14,2016.29,call,1975,15.4,15.8,15,12193,20988
20141028,20141031,3,1983.14,2016.29,put,1975,7.65,7.9,7.4,5736,12619
20141028,20141031,3,1983.14,2016.29,call,1975,15.4,15.8,15,12193,20988
20141028,20141031,3,1983.14,2016.29,put,1975,7.65,7.9,7.4,5736,12619
20141028,20141031,3,1983.14,2016.29,call,1980,12.2,12.5,11.9,3532,8109
20141028,20141031,3,1983.14,2016.29,call,1980,12.2,12.5,11.9,3532,8109
20141028,20141031,3,1983.14,2016.29,call,1985,9.35,9.6,9.1,4549,6218
20141028,20141031,3,1983.14,2016.29,call,1985,9.35,9.6,9.1,4549,6218
20141028,20141031,3,1983.14,2016.29,call,1990,7,7.2,6.8,4771,10625
20141028,20141031,3,1983.14,2016.29,call,1990,7,7.2,6.8,4771,10625
20141028,20141031,3,1983.14,2016.29,call,1995,5.05,5.2,4.9,3050,5098
20141028,20141031,3,1983.14,2016.29,call,1995,5.05,5.2,4.9,3050,5098
20141028,20141031,3,1983.14,2016.29,call,2000,3.45,3.6,3.3,5590,12637
20141028,20141031,3,1983.14,2016.29,call,2000,3.45,3.6,3.3,5590,12637
20141028,20141031,3,1983.14,2016.29,call,2015,0.875,0.95,0.8,4988,5550
20141028,20141031,3,1983.14,2016.29,call,2015,0.875,0.95,0.8,4988,5550
20141028,20141031,3,1983.14,2016.29,call,2020,0.55,0.6,0.5,2001,11574
20141028,20141031,3,1983.14,2016.29,call,2020,0.55,0.6,0.5,2001,11574
20141028,20141031,3,1983.14,2016.29,call,2025,0.35,0.4,0.3,4112,8745
20141028,20141031,3,1983.14,2016.29,call,2025,0.35,0.4,0.3,4112,8745
20141028,20141031,3,1983.14,2016.29,call,2040,0.15,0.2,0.1,1936,5230
20141028,20141031,3,1983.14,2016.29,call,2040,0.15,0.2,0.1,1936,5230
20141028,20141031,3,1983.14,2016.29,call,2050,0.075,0.1,0.05,1213,8024
20141028,20141031,3,1983.14,2016.29,call,2050,0.075,0.1,0.05,1213,8024
20141028,20141031,3,1983.14,2016.29,call,2055,0.075,0.1,0.05,740,7497
20141028,20141031,3,1983.14,2016.29,call,2055,0.075,0.1,0.05,740,7497
20141028,20141031,3,1983.14,2016.29,call,2065,0.075,0.1,0.05,0,6633
20141028,20141031,3,1983.14,2016.29,call,2065,0.075,0.1,0.05,0,6633
20141028,20141031,3,1983.14,2016.29,call,2070,0.075,0.1,0.05,66,7115
20141028,20141031,3,1983.14,2016.29,call,2070,0.075,0.1,0.05,66,7115
20141028,20141031,3,1983.14,2016.29,call,2100,0.025,0.05,0,2819,7917
20141028,20141031,3,1983.14,2016.29,call,2100,0.025,0.05,0,2819,7917
20141029,20141031,2,1982.3,2016.29,put,1865,0.15,0.2,0.1,732,8047
20141029,20141031,2,1982.3,2016.29,put,1865,0.15,0.2,0.1,732,8047
20141029,20141031,2,1982.3,2016.29,put,1870,0.15,0.2,0.1,1200,8305
20141029,20141031,2,1982.3,2016.29,put,1870,0.15,0.2,0.1,1200,8305
20141029,20141031,2,1982.3,2016.29,put,1875,0.15,0.2,0.1,963,22028
20141029,20141031,2,1982.3,2016.29,put,1875,0.15,0.2,0.1,963,22028
20141029,20141031,2,1982.3,2016.29,put,1880,0.175,0.2,0.15,1436,10496
20141029,20141031,2,1982.3,2016.29,put,1880,0.175,0.2,0.15,1436,10496
20141029,20141031,2,1982.3,2016.29,put,1885,0.2,0.25,0.15,460,5434
20141029,20141031,2,1982.3,2016.29,put,1885,0.2,0.25,0.15,460,5434
20141029,20141031,2,1982.3,2016.29,put,1890,0.225,0.25,0.2,957,13975
20141029,20141031,2,1982.3,2016.29,put,1890,0.225,0.25,0.2,957,13975
20141029,20141031,2,1982.3,2016.29,put,1895,0.225,0.25,0.2,2913,5762
20141029,20141031,2,1982.3,2016.29,put,1895,0.225,0.25,0.2,2913,5762
20141029,20141031,2,1982.3,2016.29,call,1900,78.9,80.8,77,406,14854
20141029,20141031,2,1982.3,2016.29,put,1900,0.3,0.35,0.25,5384,24387
20141029,20141031,2,1982.3,2016.29,call,1900,78.9,80.8,77,406,14854
20141029,20141031,2,1982.3,2016.29,put,1900,0.3,0.35,0.25,5384,24387
20141029,20141031,2,1982.3,2016.29,put,1905,0.35,0.4,0.3,1749,15936
20141029,20141031,2,1982.3,2016.29,put,1905,0.35,0.4,0.3,1749,15936
20141029,20141031,2,1982.3,2016.29,put,1910,0.35,0.4,0.3,2558,9491
20141029,20141031,2,1982.3,2016.29,put,1910,0.35,0.4,0.3,2558,9491
20141029,20141031,2,1982.3,2016.29,put,1915,0.45,0.55,0.35,951,7714
20141029,20141031,2,1982.3,2016.29,put,1915,0.45,0.55,0.35,951,7714
20141029,20141031,2,1982.3,2016.29,put,1920,0.525,0.6,0.45,4348,5689
20141029,20141031,2,1982.3,2016.29,put,1920,0.525,0.6,0.45,4348,5689
20141029,20141031,2,1982.3,2016.29,call,1925,54.75,56.1,53.4,8855,15369
20141029,20141031,2,1982.3,2016.29,put,1925,0.625,0.7,0.55,8477,23597
20141029,20141031,2,1982.3,2016.29,call,1925,54.75,56.1,53.4,8855,15369
20141029,20141031,2,1982.3,2016.29,put,1925,0.625,0.7,0.55,8477,23597
20141029,20141031,2,1982.3,2016.29,put,1930,0.75,0.8,0.7,6705,10103
20141029,20141031,2,1982.3,2016.29,put,1930,0.75,0.8,0.7,6705,10103
20141029,20141031,2,1982.3,2016.29,call,1935,44.65,46.5,42.8,12,7944
20141029,20141031,2,1982.3,2016.29,put,1935,1.025,1.15,0.9,6923,12421
20141029,20141031,2,1982.3,2016.29,call,1935,44.65,46.5,42.8,12,7944
20141029,20141031,2,1982.3,2016.29,put,1935,1.025,1.15,0.9,6923,12421
20141029,20141031,2,1982.3,2016.29,call,1940,39.65,41.5,37.8,316,5340
20141029,20141031,2,1982.3,2016.29,put,1940,1.275,1.4,1.15,4458,14471
20141029,20141031,2,1982.3,2016.29,call,1940,39.65,41.5,37.8,316,5340
20141029,20141031,2,1982.3,2016.29,put,1940,1.275,1.4,1.15,4458,14471
20141029,20141031,2,1982.3,2016.29,put,1945,1.6,1.75,1.45,5184,7390
20141029,20141031,2,1982.3,2016.29,put,1945,1.6,1.75,1.45,5184,7390
20141029,20141031,2,1982.3,2016.29,call,1950,31.1,32.4,29.8,4448,13953
20141029,20141031,2,1982.3,2016.29,put,1950,2.1,2.25,1.95,11169,19382
20141029,20141031,2,1982.3,2016.29,call,1950,31.1,32.4,29.8,4448,13953
20141029,20141031,2,1982.3,2016.29,put,1950,2.1,2.25,1.95,11169,19382
20141029,20141031,2,1982.3,2016.29,put,1955,2.775,2.95,2.6,3751,8075
20141029,20141031,2,1982.3,2016.29,put,1955,2.775,2.95,2.6,3751,8075
20141029,20141031,2,1982.3,2016.29,call,1960,22.65,23.7,21.6,1417,5353
20141029,20141031,2,1982.3,2016.29,put,1960,3.5,3.7,3.3,10419,8385
20141029,20141031,2,1982.3,2016.29,call,1960,22.65,23.7,21.6,1417,5353
20141029,20141031,2,1982.3,2016.29,put,1960,3.5,3.7,3.3,10419,8385
20141029,20141031,2,1982.3,2016.29,call,1970,14.4,14.8,14,3455,5724
20141029,20141031,2,1982.3,2016.29,call,1970,14.4,14.8,14,3455,5724
20141029,20141031,2,1982.3,2016.29,call,1975,11.05,11.4,10.7,3913,18962
20141029,20141031,2,1982.3,2016.29,put,1975,7.5,7.8,7.2,5362,14069
20141029,20141031,2,1982.3,2016.29,call,1975,11.05,11.4,10.7,3913,18962
20141029,20141031,2,1982.3,2016.29,put,1975,7.5,7.8,7.2,5362,14069
20141029,20141031,2,1982.3,2016.29,call,1980,8.1,8.4,7.8,2930,8306
20141029,20141031,2,1982.3,2016.29,call,1980,8.1,8.4,7.8,2930,8306
20141029,20141031,2,1982.3,2016.29,call,1985,5.6,5.9,5.3,5598,5875
20141029,20141031,2,1982.3,2016.29,call,1985,5.6,5.9,5.3,5598,5875
20141029,20141031,2,1982.3,2016.29,call,1990,3.75,4,3.5,6726,9324
20141029,20141031,2,1982.3,2016.29,call,1990,3.75,4,3.5,6726,9324
20141029,20141031,2,1982.3,2016.29,call,1995,2.35,2.5,2.2,5864,5630
20141029,20141031,2,1982.3,2016.29,call,1995,2.35,2.5,2.2,5864,5630
20141029,20141031,2,1982.3,2016.29,call,2000,1.35,1.45,1.25,13774,14301
20141029,20141031,2,1982.3,2016.29,call,2000,1.35,1.45,1.25,13774,14301
20141029,20141031,2,1982.3,2016.29,call,2010,0.425,0.5,0.35,4872,7043
20141029,20141031,2,1982.3,2016.29,call,2010,0.425,0.5,0.35,4872,7043
20141029,20141031,2,1982.3,2016.29,call,2015,0.25,0.3,0.2,2498,7982
20141029,20141031,2,1982.3,2016.29,call,2015,0.25,0.3,0.2,2498,7982
20141029,20141031,2,1982.3,2016.29,call,2020,0.175,0.2,0.15,1957,12169
20141029,20141031,2,1982.3,2016.29,call,2020,0.175,0.2,0.15,1957,12169
20141029,20141031,2,1982.3,2016.29,call,2025,0.1,0.15,0.05,4336,8721
20141029,20141031,2,1982.3,2016.29,call,2025,0.1,0.15,0.05,4336,8721
20141029,20141031,2,1982.3,2016.29,call,2035,0.075,0.1,0.05,731,10371
20141029,20141031,2,1982.3,2016.29,call,2035,0.075,0.1,0.05,731,10371
20141029,20141031,2,1982.3,2016.29,call,2040,0.1,0.15,0.05,1186,5711
20141029,20141031,2,1982.3,2016.29,call,2040,0.1,0.15,0.05,1186,5711
20141029,20141031,2,1982.3,2016.29,call,2050,0.05,0.1,0,1485,9988
20141029,20141031,2,1982.3,2016.29,call,2050,0.05,0.1,0,1485,9988
20141029,20141031,2,1982.3,2016.29,call,2055,0.05,0.1,0,77,7370
20141029,20141031,2,1982.3,2016.29,call,2055,0.05,0.1,0,77,7370
20141029,20141031,2,1982.3,2016.29,call,2065,0.025,0.05,0,434,7518
20141029,20141031,2,1982.3,2016.29,call,2065,0.025,0.05,0,434,7518
20141029,20141031,2,1982.3,2016.29,call,2070,0.05,0.1,0,547,7140
20141029,20141031,2,1982.3,2016.29,call,2070,0.05,0.1,0,547,7140
20141029,20141031,2,1982.3,2016.29,call,2075,0.025,0.05,0,159,5189
20141029,20141031,2,1982.3,2016.29,call,2075,0.025,0.05,0,159,5189
20141029,20141031,2,1982.3,2016.29,call,2100,0.025,0.05,0,168,8509
20141029,20141031,2,1982.3,2016.29,call,2100,0.025,0.05,0,168,8509
20141020,20141107,18,1904.01,2031.92,put,1800,7.05,7.3,6.8,5503,8152
20141020,20141107,18,1904.01,2031.92,put,1800,7.25,7.4,7.1,5503,8152
20141020,20141107,18,1904.01,2031.92,call,1850,68.7,69.3,68.1,32,5101
20141020,20141107,18,1904.01,2031.92,put,1850,14.25,14.6,13.9,1989,10391
20141020,20141107,18,1904.01,2031.92,call,1850,68.3,69.5,67.1,32,5101
20141020,20141107,18,1904.01,2031.92,put,1850,14.3,14.7,13.9,1989,10391
20141020,20141107,18,1904.01,2031.92,put,1880,21.3,21.7,20.9,35,5150
20141020,20141107,18,1904.01,2031.92,put,1880,21.55,22,21.1,35,5150
20141020,20141107,18,1904.01,2031.92,put,1900,27.7,28.1,27.3,3538,13731
20141020,20141107,18,1904.01,2031.92,put,1900,28.1,28.7,27.5,3538,13731
20141020,20141107,18,1904.01,2031.92,call,1925,17.8,18.1,17.5,490,5465
20141020,20141107,18,1904.01,2031.92,put,1925,38.3,38.9,37.7,2,6385
20141020,20141107,18,1904.01,2031.92,call,1925,17.5,17.9,17.1,490,5465
20141020,20141107,18,1904.01,2031.92,put,1925,38.85,39.6,38.1,2,6385
20141020,20141107,18,1904.01,2031.92,call,2000,0.6,0.7,0.5,110,8637
20141020,20141107,18,1904.01,2031.92,call,2000,0.575,0.7,0.45,110,8637
20141020,20141107,18,1904.01,2031.92,call,2010,0.35,0.45,0.25,64,5158
20141020,20141107,18,1904.01,2031.92,call,2010,0.35,0.45,0.25,64,5158
20141021,20141107,17,1941.28,2031.92,put,1825,3.7,3.9,3.5,747,5923
20141021,20141107,17,1941.28,2031.92,put,1825,3.6,3.8,3.4,747,5923
20141021,20141107,17,1941.28,2031.92,call,1850,97.4,98.8,96,36,5103
20141021,20141107,17,1941.28,2031.92,put,1850,5.5,5.7,5.3,567,11212
20141021,20141107,17,1941.28,2031.92,call,1850,98,98.8,97.2,36,5103
20141021,20141107,17,1941.28,2031.92,put,1850,5.3,5.5,5.1,567,11212
20141021,20141107,17,1941.28,2031.92,put,1875,8.2,8.5,7.9,586,6870
20141021,20141107,17,1941.28,2031.92,put,1875,8,8.3,7.7,586,6870
20141021,20141107,17,1941.28,2031.92,put,1880,8.95,9.2,8.7,546,5157
20141021,20141107,17,1941.28,2031.92,put,1880,8.7,9,8.4,546,5157
20141021,20141107,17,1941.28,2031.92,call,1900,54.1,54.7,53.5,438,7091
20141021,20141107,17,1941.28,2031.92,put,1900,12.4,12.7,12.1,2185,11875
20141021,20141107,17,1941.28,2031.92,call,1900,54.75,55.3,54.2,438,7091
20141021,20141107,17,1941.28,2031.92,put,1900,12.05,12.4,11.7,2185,11875
20141021,20141107,17,1941.28,2031.92,call,1925,35.25,35.7,34.8,1628,5580
20141021,20141107,17,1941.28,2031.92,put,1925,18.4,18.8,18,2383,6385
20141021,20141107,17,1941.28,2031.92,call,1925,35.85,36.3,35.4,1628,5580
20141021,20141107,17,1941.28,2031.92,put,1925,18.1,18.5,17.7,2383,6385
20141021,20141107,17,1941.28,2031.92,call,2000,2.225,2.3,2.15,1284,8716
20141021,20141107,17,1941.28,2031.92,call,2000,2.475,2.6,2.35,1284,8716
20141021,20141107,17,1941.28,2031.92,call,2010,1.275,1.4,1.15,335,5221
20141021,20141107,17,1941.28,2031.92,call,2010,1.375,1.5,1.25,335,5221
20141021,20141107,17,1941.28,2031.92,call,2040,0.25,0.35,0.15,54,5368
20141021,20141107,17,1941.28,2031.92,call,2040,0.175,0.3,0.05,54,5368
20141021,20141107,17,1941.28,2031.92,call,2050,0.15,0.2,0.1,1524,7309
20141021,20141107,17,1941.28,2031.92,call,2050,0.15,0.2,0.1,1524,7309
20141022,20141107,16,1927.11,2031.92,put,1820,4.9,5,4.8,115,5090
20141022,20141107,16,1927.11,2031.92,put,1820,4.9,5,4.8,115,5090
20141022,20141107,16,1927.11,2031.92,put,1825,5.3,5.4,5.2,72,5964
20141022,20141107,16,1927.11,2031.92,put,1825,5.3,5.4,5.2,72,5964
20141022,20141107,16,1927.11,2031.92,call,1850,87.75,88.5,87,0,5102
20141022,20141107,16,1927.11,2031.92,put,1850,7.65,7.8,7.5,3768,11182
20141022,20141107,16,1927.11,2031.92,call,1850,87.75,88.5,87,0,5102
20141022,20141107,16,1927.11,2031.92,put,1850,7.65,7.8,7.5,3768,11182
20141022,20141107,16,1927.11,2031.92,put,1875,11.4,11.7,11.1,285,7182
20141022,20141107,16,1927.11,2031.92,put,1875,11.4,11.7,11.1,285,7182
20141022,20141107,16,1927.11,2031.92,put,1880,12.35,12.7,12,196,5197
20141022,20141107,16,1927.11,2031.92,put,1880,12.35,12.7,12,196,5197
20141022,20141107,16,1927.11,2031.92,call,1900,46.65,47.2,46.1,11,7328
20141022,20141107,16,1927.11,2031.92,put,1900,16.7,17.1,16.3,1412,13138
20141022,20141107,16,1927.11,2031.92,call,1900,46.65,47.2,46.1,11,7328
20141022,20141107,16,1927.11,2031.92,put,1900,16.7,17.1,16.3,1412,13138
20141022,20141107,16,1927.11,2031.92,call,1925,29.2,29.6,28.8,5745,6842
20141022,20141107,16,1927.11,2031.92,put,1925,24.25,24.7,23.8,186,6220
20141022,20141107,16,1927.11,2031.92,call,1925,29.2,29.6,28.8,5745,6842
20141022,20141107,16,1927.11,2031.92,put,1925,24.25,24.7,23.8,186,6220
20141022,20141107,16,1927.11,2031.92,call,1970,7.4,7.6,7.2,222,7130
20141022,20141107,16,1927.11,2031.92,call,1970,7.4,7.6,7.2,222,7130
20141022,20141107,16,1927.11,2031.92,call,2000,1.675,1.8,1.55,422,8928
20141022,20141107,16,1927.11,2031.92,call,2000,1.675,1.8,1.55,422,8928
20141022,20141107,16,1927.11,2031.92,call,2010,0.9,1,0.8,279,5226
20141022,20141107,16,1927.11,2031.92,call,2010,0.9,1,0.8,279,5226
20141022,20141107,16,1927.11,2031.92,call,2040,0.2,0.3,0.1,0,5360
20141022,20141107,16,1927.11,2031.92,call,2040,0.2,0.3,0.1,0,5360
20141023,20141107,15,1950.82,2031.92,call,1850,104.5,105.3,103.7,2,5102
20141023,20141107,15,1950.82,2031.92,put,1850,4.1,4.4,3.8,4215,9356
20141023,20141107,15,1950.82,2031.92,call,1850,104.5,105.3,103.7,2,5102
20141023,20141107,15,1950.82,2031.92,put,1850,4.1,4.4,3.8,4215,9356
20141023,20141107,15,1950.82,2031.92,put,1875,6.2,6.5,5.9,936,7172
20141023,20141107,15,1950.82,2031.92,put,1875,6.2,6.5,5.9,936,7172
20141023,20141107,15,1950.82,2031.92,put,1880,6.8,7.1,6.5,1174,5209
20141023,20141107,15,1950.82,2031.92,put,1880,6.8,7.1,6.5,1174,5209
20141023,20141107,15,1950.82,2031.92,call,1900,60.1,60.7,59.5,159,7328
20141023,20141107,15,1950.82,2031.92,put,1900,9.65,10,9.3,3090,13419
20141023,20141107,15,1950.82,2031.92,call,1900,60.1,60.7,59.5,159,7328
20141023,20141107,15,1950.82,2031.92,put,1900,9.65,10,9.3,3090,13419
20141023,20141107,15,1950.82,2031.92,call,1925,40.4,40.9,39.9,327,12199
20141023,20141107,15,1950.82,2031.92,put,1925,14.9,15.3,14.5,2644,7202
20141023,20141107,15,1950.82,2031.92,call,1925,40.4,40.9,39.9,327,12199
20141023,20141107,15,1950.82,2031.92,put,1925,14.9,15.3,14.5,2644,7202
20141023,20141107,15,1950.82,2031.92,call,1960,17.7,18.1,17.3,2402,5269
20141023,20141107,15,1950.82,2031.92,call,1960,17.7,18.1,17.3,2402,5269
20141023,20141107,15,1950.82,2031.92,call,1970,12.8,13.1,12.5,4154,7108
20141023,20141107,15,1950.82,2031.92,call,1970,12.8,13.1,12.5,4154,7108
20141023,20141107,15,1950.82,2031.92,call,1975,10.7,11,10.4,1295,5844
20141023,20141107,15,1950.82,2031.92,call,1975,10.7,11,10.4,1295,5844
20141023,20141107,15,1950.82,2031.92,call,2000,3.55,3.7,3.4,929,8990
20141023,20141107,15,1950.82,2031.92,call,2000,3.55,3.7,3.4,929,8990
20141023,20141107,15,1950.82,2031.92,call,2010,2.15,2.3,2,523,5418
20141023,20141107,15,1950.82,2031.92,call,2010,2.15,2.3,2,523,5418
20141023,20141107,15,1950.82,2031.92,call,2040,0.525,0.6,0.45,277,5360
20141023,20141107,15,1950.82,2031.92,call,2040,0.525,0.6,0.45,277,5360
20141023,20141107,15,1950.82,2031.92,call,2050,0.375,0.5,0.25,320,8424
20141023,20141107,15,1950.82,2031.92,call,2050,0.375,0.5,0.25,320,8424
20141024,20141107,14,1964.58,2031.92,call,1850,116.4,118,114.8,1,5102
20141024,20141107,14,1964.58,2031.92,put,1850,2.5,2.65,2.35,2953,11353
20141024,20141107,14,1964.58,2031.92,call,1850,116.4,118,114.8,1,5102
20141024,20141107,14,1964.58,2031.92,put,1850,2.5,2.65,2.35,2953,11353
20141024,20141107,14,1964.58,2031.92,put,1875,3.9,4.1,3.7,331,7526
20141024,20141107,14,1964.58,2031.92,put,1875,3.9,4.1,3.7,331,7526
20141024,20141107,14,1964.58,2031.92,put,1880,4.3,4.6,4,617,5377
20141024,20141107,14,1964.58,2031.92,put,1880,4.3,4.6,4,617,5377
20141024,20141107,14,1964.58,2031.92,call,1900,70.4,71.8,69,2,7335
20141024,20141107,14,1964.58,2031.92,put,1900,6.35,6.7,6,1712,14339
20141024,20141107,14,1964.58,2031.92,call,1900,70.4,71.8,69,2,7335
20141024,20141107,14,1964.58,2031.92,put,1900,6.35,6.7,6,1712,14339
20141024,20141107,14,1964.58,2031.92,call,1925,49.1,49.7,48.5,146,12184
20141024,20141107,14,1964.58,2031.92,put,1925,10.15,10.6,9.7,510,7041
20141024,20141107,14,1964.58,2031.92,call,1925,49.1,49.7,48.5,146,12184
20141024,20141107,14,1964.58,2031.92,put,1925,10.15,10.6,9.7,510,7041
20141024,20141107,14,1964.58,2031.92,call,1960,23.5,24,23,472,6545
20141024,20141107,14,1964.58,2031.92,call,1960,23.5,24,23,472,6545
20141024,20141107,14,1964.58,2031.92,call,1970,17.65,18,17.3,209,9076
20141024,20141107,14,1964.58,2031.92,call,1970,17.65,18,17.3,209,9076
20141024,20141107,14,1964.58,2031.92,call,1975,15,15.4,14.6,1335,5502
20141024,20141107,14,1964.58,2031.92,call,1975,15,15.4,14.6,1335,5502
20141024,20141107,14,1964.58,2031.92,call,2000,5.5,5.8,5.2,518,9433
20141024,20141107,14,1964.58,2031.92,call,2000,5.35,5.6,5.1,518,9433
20141024,20141107,14,1964.58,2031.92,call,2010,3.25,3.4,3.1,322,5592
20141024,20141107,14,1964.58,2031.92,call,2010,3.25,3.4,3.1,322,5592
20141024,20141107,14,1964.58,2031.92,call,2025,1.5,1.65,1.35,1055,12340
20141024,20141107,14,1964.58,2031.92,call,2025,1.5,1.65,1.35,1055,12340
20141024,20141107,14,1964.58,2031.92,call,2040,0.675,0.8,0.55,120,5592
20141024,20141107,14,1964.58,2031.92,call,2040,0.675,0.8,0.55,120,5592
20141024,20141107,14,1964.58,2031.92,call,2050,0.45,0.55,0.35,2130,8426
20141024,20141107,14,1964.58,2031.92,call,2050,0.45,0.55,0.35,2130,8426
20141027,20141107,11,1961.63,2031.92,call,1850,113.45,114.3,112.6,0,5102
20141027,20141107,11,1961.63,2031.92,put,1850,1.925,2.05,1.8,551,13038
20141027,20141107,11,1961.63,2031.92,call,1850,113.45,114.3,112.6,0,5102
20141027,20141107,11,1961.63,2031.92,put,1850,1.925,2.05,1.8,551,13038
20141027,20141107,11,1961.63,2031.92,put,1875,3.15,3.3,3,356,6954
20141027,20141107,11,1961.63,2031.92,put,1875,3.15,3.3,3,356,6954
20141027,20141107,11,1961.63,2031.92,put,1880,3.45,3.6,3.3,1729,5817
20141027,20141107,11,1961.63,2031.92,put,1880,3.45,3.6,3.3,1729,5817
20141027,20141107,11,1961.63,2031.92,call,1900,67.2,68,66.4,0,7335
20141027,20141107,11,1961.63,2031.92,put,1900,5.35,5.5,5.2,1195,14617
20141027,20141107,11,1961.63,2031.92,call,1900,67.2,68,66.4,0,7335
20141027,20141107,11,1961.63,2031.92,put,1900,5.35,5.5,5.2,1195,14617
20141027,20141107,11,1961.63,2031.92,call,1925,45.75,46.2,45.3,102,12197
20141027,20141107,11,1961.63,2031.92,put,1925,9.1,9.3,8.9,465,7351
20141027,20141107,11,1961.63,2031.92,call,1925,45.75,46.2,45.3,102,12197
20141027,20141107,11,1961.63,2031.92,put,1925,9.1,9.3,8.9,465,7351
20141027,20141107,11,1961.63,2031.92,put,1950,15.55,15.8,15.3,2727,5604
20141027,20141107,11,1961.63,2031.92,put,1950,15.55,15.8,15.3,2727,5604
20141027,20141107,11,1961.63,2031.92,call,1960,20.7,21,20.4,534,6916
20141027,20141107,11,1961.63,2031.92,call,1960,20.7,21,20.4,534,6916
20141027,20141107,11,1961.63,2031.92,call,1970,15.05,15.3,14.8,784,9044
20141027,20141107,11,1961.63,2031.92,call,1970,15.05,15.3,14.8,784,9044
20141027,20141107,11,1961.63,2031.92,call,1975,12.55,12.8,12.3,428,6084
20141027,20141107,11,1961.63,2031.92,put,1975,25.95,26.4,25.5,382,5358
20141027,20141107,11,1961.63,2031.92,call,1975,12.55,12.8,12.3,428,6084
20141027,20141107,11,1961.63,2031.92,put,1975,25.95,26.4,25.5,382,5358
20141027,20141107,11,1961.63,2031.92,call,1980,10.3,10.6,10,770,5557
20141027,20141107,11,1961.63,2031.92,call,1980,10.3,10.6,10,770,5557
20141027,20141107,11,1961.63,2031.92,call,2000,3.95,4.1,3.8,529,9242
20141027,20141107,11,1961.63,2031.92,call,2000,3.95,4.1,3.8,529,9242
20141027,20141107,11,1961.63,2031.92,call,2010,2.225,2.35,2.1,570,5818
20141027,20141107,11,1961.63,2031.92,call,2010,2.225,2.35,2.1,570,5818
20141027,20141107,11,1961.63,2031.92,call,2025,0.9,1,0.8,477,11705
20141027,20141107,11,1961.63,2031.92,call,2025,0.9,1,0.8,477,11705
20141027,20141107,11,1961.63,2031.92,call,2040,0.375,0.45,0.3,436,5680
20141027,20141107,11,1961.63,2031.92,call,2040,0.375,0.45,0.3,436,5680
20141027,20141107,11,1961.63,2031.92,call,2050,0.225,0.3,0.15,150,9686
20141027,20141107,11,1961.63,2031.92,call,2050,0.225,0.3,0.15,150,9686
20141028,20141107,10,1983.14,2031.92,put,1875,1.45,1.5,1.4,620,6962
20141028,20141107,10,1983.14,2031.92,put,1875,1.45,1.5,1.4,620,6962
20141028,20141107,10,1983.14,2031.92,put,1880,1.6,1.65,1.55,831,7149
20141028,20141107,10,1983.14,2031.92,put,1880,1.6,1.65,1.55,831,7149
20141028,20141107,10,1983.14,2031.92,call,1900,83.55,84.9,82.2,502,7335
20141028,20141107,10,1983.14,2031.92,put,1900,2.425,2.5,2.35,5829,14455
20141028,20141107,10,1983.14,2031.92,call,1900,83.55,84.9,82.2,502,7335
20141028,20141107,10,1983.14,2031.92,put,1900,2.425,2.5,2.35,5829,14455
20141028,20141107,10,1983.14,2031.92,put,1915,3.4,3.5,3.3,425,7162
20141028,20141107,10,1983.14,2031.92,put,1915,3.4,3.5,3.3,425,7162
20141028,20141107,10,1983.14,2031.92,call,1925,59.9,60.9,58.9,44,12208
20141028,20141107,10,1983.14,2031.92,put,1925,4.35,4.5,4.2,4810,7610
20141028,20141107,10,1983.14,2031.92,call,1925,59.9,60.9,58.9,44,12208
20141028,20141107,10,1983.14,2031.92,put,1925,4.35,4.5,4.2,4810,7610
20141028,20141107,10,1983.14,2031.92,put,1950,8.05,8.2,7.9,2610,7424
20141028,20141107,10,1983.14,2031.92,put,1950,8.05,8.2,7.9,2610,7424
20141028,20141107,10,1983.14,2031.92,call,1960,31.35,32,30.7,201,7047
20141028,20141107,10,1983.14,2031.92,call,1960,31.35,32,30.7,201,7047
20141028,20141107,10,1983.14,2031.92,call,1970,24.15,24.7,23.6,640,9297
20141028,20141107,10,1983.14,2031.92,call,1970,24.15,24.7,23.6,640,9297
20141028,20141107,10,1983.14,2031.92,call,1975,20.9,21.4,20.4,1965,6198
20141028,20141107,10,1983.14,2031.92,put,1975,14.9,15.1,14.7,846,5318
20141028,20141107,10,1983.14,2031.92,call,1975,20.9,21.4,20.4,1965,6198
20141028,20141107,10,1983.14,2031.92,put,1975,14.9,15.1,14.7,846,5318
20141028,20141107,10,1983.14,2031.92,call,1980,17.8,18.1,17.5,4012,6009
20141028,20141107,10,1983.14,2031.92,call,1980,17.8,18.1,17.5,4012,6009
20141028,20141107,10,1983.14,2031.92,call,2000,8.05,8.2,7.9,7794,9386
20141028,20141107,10,1983.14,2031.92,call,2000,8.05,8.2,7.9,7794,9386
20141028,20141107,10,1983.14,2031.92,call,2010,4.8,5,4.6,1002,5992
20141028,20141107,10,1983.14,2031.92,call,2010,4.8,5,4.6,1002,5992
20141028,20141107,10,1983.14,2031.92,call,2025,1.95,2.05,1.85,946,12076
20141028,20141107,10,1983.14,2031.92,call,2025,1.95,2.05,1.85,946,12076
20141028,20141107,10,1983.14,2031.92,call,2040,0.775,0.85,0.7,366,5854
20141028,20141107,10,1983.14,2031.92,call,2040,0.775,0.85,0.7,366,5854
20141028,20141107,10,1983.14,2031.92,call,2050,0.425,0.5,0.35,611,9785
20141028,20141107,10,1983.14,2031.92,call,2050,0.425,0.5,0.35,611,9785
20141028,20141107,10,1983.14,2031.92,call,2100,0.125,0.15,0.1,100,9855
20141028,20141107,10,1983.14,2031.92,call,2100,0.125,0.15,0.1,100,9855
20141029,20141107,9,1982.3,2031.92,put,1875,1.35,1.45,1.25,440,7257
20141029,20141107,9,1982.3,2031.92,put,1875,1.35,1.45,1.25,440,7257
20141029,20141107,9,1982.3,2031.92,put,1880,1.525,1.65,1.4,765,7329
20141029,20141107,9,1982.3,2031.92,put,1880,1.525,1.65,1.4,765,7329
20141029,20141107,9,1982.3,2031.92,call,1900,79.25,81.1,77.4,479,7785
20141029,20141107,9,1982.3,2031.92,put,1900,2.35,2.4,2.3,7788,16868
20141029,20141107,9,1982.3,2031.92,call,1900,79.25,81.1,77.4,479,7785
20141029,20141107,9,1982.3,2031.92,put,1900,2.35,2.4,2.3,7788,16868
20141029,20141107,9,1982.3,2031.92,put,1915,3.3,3.5,3.1,533,7269
20141029,20141107,9,1982.3,2031.92,put,1915,3.3,3.5,3.1,533,7269
20141029,20141107,9,1982.3,2031.92,call,1925,56.85,57.9,55.8,9,12212
20141029,20141107,9,1982.3,2031.92,put,1925,4.2,4.4,4,716,9398
20141029,20141107,9,1982.3,2031.92,call,1925,56.85,57.9,55.8,9,12212
20141029,20141107,9,1982.3,2031.92,put,1925,4.2,4.4,4,716,9398
20141029,20141107,9,1982.3,2031.92,put,1930,4.8,5,4.6,5565,5284
20141029,20141107,9,1982.3,2031.92,put,1930,4.8,5,4.6,5565,5284
20141029,20141107,9,1982.3,2031.92,call,1950,35.05,35.8,34.3,651,6339
20141029,20141107,9,1982.3,2031.92,put,1950,8.15,8.4,7.9,2459,8154
20141029,20141107,9,1982.3,2031.92,call,1950,35.05,35.8,34.3,651,6339
20141029,20141107,9,1982.3,2031.92,put,1950,8.15,8.4,7.9,2459,8154
20141029,20141107,9,1982.3,2031.92,call,1960,27.7,28.2,27.2,63,6992
20141029,20141107,9,1982.3,2031.92,call,1960,27.7,28.2,27.2,63,6992
20141029,20141107,9,1982.3,2031.92,call,1970,20.8,21.4,20.2,749,9360
20141029,20141107,9,1982.3,2031.92,call,1970,20.8,21.4,20.2,749,9360
20141029,20141107,9,1982.3,2031.92,call,1975,17.45,17.9,17,2527,7067
20141029,20141107,9,1982.3,2031.92,put,1975,15.6,15.9,15.3,2712,6429
20141029,20141107,9,1982.3,2031.92,call,1975,17.45,17.9,17,2527,7067
20141029,20141107,9,1982.3,2031.92,put,1975,15.6,15.9,15.3,2712,6429
20141029,20141107,9,1982.3,2031.92,call,1980,14.65,14.9,14.4,923,8153
20141029,20141107,9,1982.3,2031.92,call,1980,14.65,14.9,14.4,923,8153
20141029,20141107,9,1982.3,2031.92,call,1990,9.7,10,9.4,952,5041
20141029,20141107,9,1982.3,2031.92,call,1990,9.7,10,9.4,952,5041
20141029,20141107,9,1982.3,2031.92,call,2000,5.95,6.2,5.7,5078,11002
20141029,20141107,9,1982.3,2031.92,call,2000,5.95,6.2,5.7,5078,11002
20141029,20141107,9,1982.3,2031.92,call,2010,3.35,3.6,3.1,3256,6396
20141029,20141107,9,1982.3,2031.92,call,2010,3.35,3.6,3.1,3256,6396
20141029,20141107,9,1982.3,2031.92,call,2025,1.3,1.35,1.25,8494,12479
20141029,20141107,9,1982.3,2031.92,call,2025,1.3,1.35,1.25,8494,12479
20141029,20141107,9,1982.3,2031.92,call,2040,0.475,0.55,0.4,2957,6124
20141029,20141107,9,1982.3,2031.92,call,2040,0.475,0.55,0.4,2957,6124
20141029,20141107,9,1982.3,2031.92,call,2050,0.325,0.4,0.25,730,9923
20141029,20141107,9,1982.3,2031.92,call,2050,0.325,0.4,0.25,730,9923
20141029,20141107,9,1982.3,2031.92,call,2100,0.125,0.15,0.1,2594,9780
20141029,20141107,9,1982.3,2031.92,call,2100,0.125,0.15,0.1,2594,9780
20141030,20141107,8,1994.65,2031.92,put,1875,0.675,0.8,0.55,3649,7382
20141030,20141107,8,1994.65,2031.92,put,1875,0.675,0.8,0.55,3649,7382
20141030,20141107,8,1994.65,2031.92,put,1880,0.75,0.85,0.65,568,7399
20141030,20141107,8,1994.65,2031.92,put,1880,0.75,0.85,0.65,568,7399
20141030,20141107,8,1994.65,2031.92,call,1900,94.2,95.8,92.6,47,7433
20141030,20141107,8,1994.65,2031.92,put,1900,1.1,1.2,1,7500,17784
20141030,20141107,8,1994.65,2031.92,call,1900,94.2,95.8,92.6,47,7433
20141030,20141107,8,1994.65,2031.92,put,1900,1.1,1.2,1,7550,17784
20141030,20141107,8,1994.65,2031.92,put,1915,1.525,1.65,1.4,419,7431
20141030,20141107,8,1994.65,2031.92,put,1915,1.525,1.65,1.4,419,7431
20141030,20141107,8,1994.65,2031.92,call,1925,70.05,70.8,69.3,16,12211
20141030,20141107,8,1994.65,2031.92,put,1925,2.05,2.1,2,2638,9465
20141030,20141107,8,1994.65,2031.92,call,1925,70.05,70.8,69.3,16,12211
20141030,20141107,8,1994.65,2031.92,put,1925,2.05,2.1,2,2638,9465
20141030,20141107,8,1994.65,2031.92,put,1930,2.275,2.4,2.15,1299,8407
20141030,20141107,8,1994.65,2031.92,put,1930,2.275,2.4,2.15,1309,8407
20141030,20141107,8,1994.65,2031.92,put,1940,3.025,3.2,2.85,3253,5830
20141030,20141107,8,1994.65,2031.92,put,1940,3.025,3.2,2.85,3253,5830
20141030,20141107,8,1994.65,2031.92,call,1950,47.15,47.8,46.5,1569,5966
20141030,20141107,8,1994.65,2031.92,put,1950,4,4.1,3.9,2573,8795
20141030,20141107,8,1994.65,2031.92,call,1950,47.15,47.8,46.5,1569,5966
20141030,20141107,8,1994.65,2031.92,put,1950,4,4.1,3.9,2573,8795
20141030,20141107,8,1994.65,2031.92,call,1960,38.55,39.1,38,1335,6978
20141030,20141107,8,1994.65,2031.92,call,1960,38.55,39.1,38,1335,6978
20141030,20141107,8,1994.65,2031.92,call,1970,30.4,30.9,29.9,2905,9292
20141030,20141107,8,1994.65,2031.92,call,1970,30.4,30.9,29.9,2905,9292
20141030,20141107,8,1994.65,2031.92,call,1975,26.6,27.1,26.1,224,8351
20141030,20141107,8,1994.65,2031.92,put,1975,8.55,8.8,8.3,3677,8082
20141030,20141107,8,1994.65,2031.92,call,1975,26.6,27.1,26.1,224,8351
20141030,20141107,8,1994.65,2031.92,put,1975,8.55,8.8,8.3,3680,8082
20141030,20141107,8,1994.65,2031.92,call,1980,23.05,23.5,22.6,4523,8398
20141030,20141107,8,1994.65,2031.92,call,1980,23.05,23.5,22.6,4523,8398
20141030,20141107,8,1994.65,2031.92,call,1990,16.35,16.7,16,1296,5049
20141030,20141107,8,1994.65,2031.92,call,1990,16.35,16.7,16,1296,5049
20141030,20141107,8,1994.65,2031.92,call,2000,10.65,10.8,10.5,1458,14371
20141030,20141107,8,1994.65,2031.92,call,2000,10.65,10.8,10.5,1458,14371
20141030,20141107,8,1994.65,2031.92,call,2005,8.4,8.6,8.2,1219,6132
20141030,20141107,8,1994.65,2031.92,call,2005,8.4,8.6,8.2,1219,6132
20141030,20141107,8,1994.65,2031.92,call,2010,6.4,6.6,6.2,3095,7093
20141030,20141107,8,1994.65,2031.92,call,2010,6.4,6.6,6.2,3095,7093
20141030,20141107,8,1994.65,2031.92,call,2020,3.45,3.6,3.3,2926,5333
20141030,20141107,8,1994.65,2031.92,call,2020,3.45,3.6,3.3,2926,5333
20141030,20141107,8,1994.65,2031.92,call,2025,2.35,2.45,2.25,2714,14281
20141030,20141107,8,1994.65,2031.92,call,2025,2.35,2.45,2.25,2714,14281
20141030,20141107,8,1994.65,2031.92,call,2040,0.8,0.9,0.7,1171,6775
20141030,20141107,8,1994.65,2031.92,call,2040,0.8,0.9,0.7,1183,6775
20141030,20141107,8,1994.65,2031.92,call,2050,0.5,0.55,0.45,1557,10175
20141030,20141107,8,1994.65,2031.92,call,2050,0.5,0.55,0.45,1557,10175
20141030,20141107,8,1994.65,2031.92,call,2100,0.125,0.15,0.1,212,11845
20141030,20141107,8,1994.65,2031.92,call,2100,0.125,0.15,0.1,212,11845
20141031,20141107,7,2016.29,2031.92,call,1900,115.4,117.1,113.7,1164,7439
20141031,20141107,7,2016.29,2031.92,put,1900,0.5,0.55,0.45,16188,17970
20141031,20141107,7,2016.29,2031.92,call,1900,115.4,117.1,113.7,1164,7439
20141031,20141107,7,2016.29,2031.92,put,1900,0.5,0.55,0.45,16188,17970
20141031,20141107,7,2016.29,2031.92,put,1915,0.65,0.7,0.6,9203,7517
20141031,20141107,7,2016.29,2031.92,put,1915,0.65,0.7,0.6,9203,7517
20141031,20141107,7,2016.29,2031.92,put,1920,0.75,0.8,0.7,1437,5284
20141031,20141107,7,2016.29,2031.92,put,1920,0.75,0.8,0.7,1437,5284
20141031,20141107,7,2016.29,2031.92,call,1925,90.7,92.4,89,280,12210
20141031,20141107,7,2016.29,2031.92,put,1925,0.8,0.85,0.75,5988,10276
20141031,20141107,7,2016.29,2031.92,call,1925,90.7,92.4,89,280,12210
20141031,20141107,7,2016.29,2031.92,put,1925,0.8,0.85,0.75,5988,10276
20141031,20141107,7,2016.29,2031.92,put,1930,0.925,1,0.85,5805,9102
20141031,20141107,7,2016.29,2031.92,put,1930,0.925,1,0.85,5805,9102
20141031,20141107,7,2016.29,2031.92,put,1940,1.175,1.25,1.1,7210,5908
20141031,20141107,7,2016.29,2031.92,put,1940,1.175,1.25,1.1,7210,5908
20141031,20141107,7,2016.29,2031.92,call,1950,66,67.2,64.8,4051,6103
20141031,20141107,7,2016.29,2031.92,put,1950,1.55,1.6,1.5,9406,7854
20141031,20141107,7,2016.29,2031.92,call,1950,66,67.2,64.8,4051,6103
20141031,20141107,7,2016.29,2031.92,put,1950,1.55,1.6,1.5,9406,7854
20141031,20141107,7,2016.29,2031.92,call,1960,56.55,57.7,55.4,4108,7277
20141031,20141107,7,2016.29,2031.92,call,1960,56.55,57.7,55.4,4108,7277
20141031,20141107,7,2016.29,2031.92,call,1970,47.35,48.4,46.3,87,9392
20141031,20141107,7,2016.29,2031.92,call,1970,47.35,48.4,46.3,87,9392
20141031,20141107,7,2016.29,2031.92,call,1975,43,44.1,41.9,57,8227
20141031,20141107,7,2016.29,2031.92,put,1975,3.65,3.7,3.6,1180,10425
20141031,20141107,7,2016.29,2031.92,call,1975,43,44.1,41.9,57,8227
20141031,20141107,7,2016.29,2031.92,put,1975,3.65,3.7,3.6,1180,10425
20141031,20141107,7,2016.29,2031.92,call,1980,38.75,39.8,37.7,198,11359
20141031,20141107,7,2016.29,2031.92,call,1980,38.75,39.8,37.7,198,11359
20141031,20141107,7,2016.29,2031.92,call,1990,30.8,31.5,30.1,3066,5539
20141031,20141107,7,2016.29,2031.92,call,1990,30.8,31.5,30.1,3066,5539
20141031,20141107,7,2016.29,2031.92,call,2000,23.3,23.9,22.7,794,11529
20141031,20141107,7,2016.29,2031.92,call,2000,23.3,23.9,22.7,794,11529
20141031,20141107,7,2016.29,2031.92,call,2005,19.85,20.5,19.2,467,6623
20141031,20141107,7,2016.29,2031.92,call,2005,19.85,20.5,19.2,467,6623
20141031,20141107,7,2016.29,2031.92,call,2010,16.95,17.3,16.6,4201,7151
20141031,20141107,7,2016.29,2031.92,call,2010,16.95,17.3,16.6,4201,7151
20141031,20141107,7,2016.29,2031.92,call,2020,11.4,11.6,11.2,2170,5783
20141031,20141107,7,2016.29,2031.92,call,2020,11.4,11.6,11.2,2170,5783
20141031,20141107,7,2016.29,2031.92,call,2025,9.1,9.3,8.9,5406,14904
20141031,20141107,7,2016.29,2031.92,call,2025,9.1,9.3,8.9,5406,14904
20141031,20141107,7,2016.29,2031.92,call,2040,4.25,4.4,4.1,1899,7203
20141031,20141107,7,2016.29,2031.92,call,2040,4.25,4.4,4.1,1899,7203
20141031,20141107,7,2016.29,2031.92,call,2050,2.425,2.5,2.35,44054,10732
20141031,20141107,7,2016.29,2031.92,call,2050,2.425,2.5,2.35,44054,10732
20141031,20141107,7,2016.29,2031.92,call,2100,0.35,0.4,0.3,5418,11963
20141031,20141107,7,2016.29,2031.92,call,2100,0.35,0.4,0.3,5418,11963
20141031,20141107,7,2016.29,2031.92,call,2125,0.225,0.25,0.2,435,7700
20141031,20141107,7,2016.29,2031.92,call,2125,0.225,0.25,0.2,435,7700
20141103,20141107,4,2017.81,2031.92,call,1900,115.5,117.5,113.5,1164,7840
20141103,20141107,4,2017.81,2031.92,put,1900,0.275,0.3,0.25,9408,25204
20141103,20141107,4,2017.81,2031.92,call,1900,115.5,117.5,113.5,1164,7840
20141103,20141107,4,2017.81,2031.92,put,1900,0.275,0.3,0.25,9408,25204
20141103,20141107,4,2017.81,2031.92,put,1915,0.3,0.35,0.25,813,6475
20141103,20141107,4,2017.81,2031.92,put,1915,0.3,0.35,0.25,813,6475
20141103,20141107,4,2017.81,2031.92,put,1920,0.35,0.4,0.3,1417,5443
20141103,20141107,4,2017.81,2031.92,put,1920,0.35,0.4,0.3,1417,5443
20141103,20141107,4,2017.81,2031.92,call,1925,90.8,92.7,88.9,23,12046
20141103,20141107,4,2017.81,2031.92,put,1925,0.375,0.45,0.3,2712,14304
20141103,20141107,4,2017.81,2031.92,call,1925,90.8,92.7,88.9,23,12046
20141103,20141107,4,2017.81,2031.92,put,1925,0.375,0.45,0.3,2712,14304
20141103,20141107,4,2017.81,2031.92,put,1930,0.425,0.5,0.35,5443,11649
20141103,20141107,4,2017.81,2031.92,put,1930,0.425,0.5,0.35,5443,11649
20141103,20141107,4,2017.81,2031.92,put,1935,0.525,0.6,0.45,6272,9788
20141103,20141107,4,2017.81,2031.92,put,1935,0.525,0.6,0.45,6272,9788
20141103,20141107,4,2017.81,2031.92,put,1940,0.575,0.65,0.5,7386,10292
20141103,20141107,4,2017.81,2031.92,put,1940,0.575,0.65,0.5,7386,10292
20141103,20141107,4,2017.81,2031.92,call,1950,66.05,67.9,64.2,3559,8937
20141103,20141107,4,2017.81,2031.92,put,1950,0.875,0.95,0.8,7586,14055
20141103,20141107,4,2017.81,2031.92,call,1950,66.05,67.9,64.2,3559,8937
20141103,20141107,4,2017.81,2031.92,put,1950,0.875,0.95,0.8,7586,14055
20141103,20141107,4,2017.81,2031.92,call,1960,56.35,57.4,55.3,2908,10325
20141103,20141107,4,2017.81,2031.92,put,1960,1.3,1.35,1.25,15293,10011
20141103,20141107,4,2017.81,2031.92,call,1960,56.35,57.4,55.3,2908,10325
20141103,20141107,4,2017.81,2031.92,put,1960,1.3,1.35,1.25,15293,10011
20141103,20141107,4,2017.81,2031.92,call,1970,46.9,47.9,45.9,17,9401
20141103,20141107,4,2017.81,2031.92,call,1970,46.9,47.9,45.9,17,9401
20141103,20141107,4,2017.81,2031.92,call,1975,42.05,43.4,40.7,35,8219
20141103,20141107,4,2017.81,2031.92,put,1975,2.45,2.6,2.3,8275,11205
20141103,20141107,4,2017.81,2031.92,call,1975,42.05,43.4,40.7,35,8219
20141103,20141107,4,2017.81,2031.92,put,1975,2.45,2.6,2.3,8275,11205
20141103,20141107,4,2017.81,2031.92,call,1980,38,38.9,37.1,256,11531
20141103,20141107,4,2017.81,2031.92,call,1980,38,38.9,37.1,256,11531
20141103,20141107,4,2017.81,2031.92,call,1990,29.65,30.4,28.9,596,5607
20141103,20141107,4,2017.81,2031.92,call,1990,29.65,30.4,28.9,596,5607
20141103,20141107,4,2017.81,2031.92,call,2000,22.05,22.6,21.5,909,11661
20141103,20141107,4,2017.81,2031.92,put,2000,6.9,7,6.8,5785,8570
20141103,20141107,4,2017.81,2031.92,call,2000,22.05,22.6,21.5,909,11661
20141103,20141107,4,2017.81,2031.92,put,2000,6.9,7,6.8,5785,8570
20141103,20141107,4,2017.81,2031.92,call,2005,18.65,19,18.3,1237,6622
20141103,20141107,4,2017.81,2031.92,call,2005,18.65,19,18.3,1237,6622
20141103,20141107,4,2017.81,2031.92,call,2010,15.45,15.8,15.1,939,9354
20141103,20141107,4,2017.81,2031.92,call,2010,15.45,15.8,15.1,939,9354
20141103,20141107,4,2017.81,2031.92,call,2015,12.6,12.9,12.3,1375,7107
20141103,20141107,4,2017.81,2031.92,call,2015,12.6,12.9,12.3,1375,7107
20141103,20141107,4,2017.81,2031.92,call,2020,10.15,10.3,10,1585,6839
20141103,20141107,4,2017.81,2031.92,call,2020,10.15,10.3,10,1585,6839
20141103,20141107,4,2017.81,2031.92,call,2025,7.85,8.1,7.6,4749,16455
20141103,20141107,4,2017.81,2031.92,call,2025,7.85,8.1,7.6,4749,16455
20141103,20141107,4,2017.81,2031.92,call,2040,3.25,3.4,3.1,1610,8071
20141103,20141107,4,2017.81,2031.92,call,2040,3.25,3.4,3.1,1610,8071
20141103,20141107,4,2017.81,2031.92,call,2050,1.7,1.8,1.6,5916,44310
20141103,20141107,4,2017.81,2031.92,call,2050,1.7,1.8,1.6,5916,44310
20141103,20141107,4,2017.81,2031.92,call,2060,0.8,0.9,0.7,5259,36580
20141103,20141107,4,2017.81,2031.92,call,2060,0.8,0.9,0.7,5259,36580
20141103,20141107,4,2017.81,2031.92,call,2100,0.1,0.15,0.05,1546,15479
20141103,20141107,4,2017.81,2031.92,call,2100,0.1,0.15,0.05,1546,15479
20141103,20141107,4,2017.81,2031.92,call,2125,0.075,0.1,0.05,654,7758
20141103,20141107,4,2017.81,2031.92,call,2125,0.075,0.1,0.05,654,7758
20141104,20141107,3,2012.1,2031.92,call,1900,109.45,111.3,107.6,0,7655
20141104,20141107,3,2012.1,2031.92,put,1900,0.15,0.2,0.1,2825,32200
20141104,20141107,3,2012.1,2031.92,call,1900,109.45,111.3,107.6,0,7655
20141104,20141107,3,2012.1,2031.92,put,1900,0.15,0.2,0.1,2825,32200
20141104,20141107,3,2012.1,2031.92,put,1910,0.2,0.25,0.15,4162,5171
20141104,20141107,3,2012.1,2031.92,put,1910,0.2,0.25,0.15,4162,5171
20141104,20141107,3,2012.1,2031.92,put,1915,0.2,0.25,0.15,473,6691
20141104,20141107,3,2012.1,2031.92,put,1915,0.2,0.25,0.15,473,6691
20141104,20141107,3,2012.1,2031.92,put,1920,0.275,0.35,0.2,892,5753
20141104,20141107,3,2012.1,2031.92,put,1920,0.275,0.35,0.2,892,5753
20141104,20141107,3,2012.1,2031.92,call,1925,84.55,86.4,82.7,5260,12029
20141104,20141107,3,2012.1,2031.92,put,1925,0.3,0.35,0.25,4823,16187
20141104,20141107,3,2012.1,2031.92,call,1925,84.55,86.4,82.7,5260,12029
20141104,20141107,3,2012.1,2031.92,put,1925,0.3,0.35,0.25,4823,16187
20141104,20141107,3,2012.1,2031.92,put,1930,0.35,0.4,0.3,1347,15870
20141104,20141107,3,2012.1,2031.92,put,1930,0.35,0.4,0.3,1347,15870
20141104,20141107,3,2012.1,2031.92,put,1935,0.425,0.45,0.4,1594,8462
20141104,20141107,3,2012.1,2031.92,put,1935,0.425,0.45,0.4,1594,8462
20141104,20141107,3,2012.1,2031.92,put,1940,0.5,0.6,0.4,4480,11555
20141104,20141107,3,2012.1,2031.92,put,1940,0.5,0.6,0.4,4480,11555
20141104,20141107,3,2012.1,2031.92,call,1950,60.1,62,58.2,1158,7813
20141104,20141107,3,2012.1,2031.92,put,1950,0.775,0.8,0.75,7795,15360
20141104,20141107,3,2012.1,2031.92,call,1950,60.1,62,58.2,1158,7813
20141104,20141107,3,2012.1,2031.92,put,1950,0.775,0.8,0.75,7795,15360
20141104,20141107,3,2012.1,2031.92,put,1955,0.975,1,0.95,1300,11425
20141104,20141107,3,2012.1,2031.92,put,1955,0.975,1,0.95,1300,11425
20141104,20141107,3,2012.1,2031.92,call,1960,50.5,51.5,49.5,1093,8530
20141104,20141107,3,2012.1,2031.92,put,1960,1.25,1.35,1.15,5751,21471
20141104,20141107,3,2012.1,2031.92,call,1960,50.5,51.5,49.5,1093,8530
20141104,20141107,3,2012.1,2031.92,put,1960,1.25,1.35,1.15,5751,21471
20141104,20141107,3,2012.1,2031.92,call,1970,41.25,42.2,40.3,463,9398
20141104,20141107,3,2012.1,2031.92,put,1970,2,2.1,1.9,2078,5389
20141104,20141107,3,2012.1,2031.92,call,1970,41.25,42.2,40.3,463,9398
20141104,20141107,3,2012.1,2031.92,put,1970,2,2.1,1.9,2078,5389
20141104,20141107,3,2012.1,2031.92,call,1975,36.8,37.7,35.9,3145,8216
20141104,20141107,3,2012.1,2031.92,put,1975,2.55,2.65,2.45,6475,11348
20141104,20141107,3,2012.1,2031.92,call,1975,36.8,37.7,35.9,3145,8216
20141104,20141107,3,2012.1,2031.92,put,1975,2.55,2.65,2.45,6475,11348
20141104,20141107,3,2012.1,2031.92,call,1980,32.55,33.4,31.7,720,11500
20141104,20141107,3,2012.1,2031.92,put,1980,3.25,3.4,3.1,2795,6489
20141104,20141107,3,2012.1,2031.92,call,1980,32.55,33.4,31.7,720,11500
20141104,20141107,3,2012.1,2031.92,put,1980,3.25,3.4,3.1,2795,6489
20141104,20141107,3,2012.1,2031.92,call,1990,24.55,25.2,23.9,205,5384
20141104,20141107,3,2012.1,2031.92,call,1990,24.55,25.2,23.9,205,5384
20141104,20141107,3,2012.1,2031.92,call,2000,17.55,17.8,17.3,8392,11354
20141104,20141107,3,2012.1,2031.92,put,2000,8,8.2,7.8,9784,11375
20141104,20141107,3,2012.1,2031.92,call,2000,17.55,17.8,17.3,8392,11354
20141104,20141107,3,2012.1,2031.92,put,2000,8,8.2,7.8,9784,11375
20141104,20141107,3,2012.1,2031.92,call,2005,14.35,14.7,14,1391,6571
20141104,20141107,3,2012.1,2031.92,call,2005,14.35,14.7,14,1391,6571
20141104,20141107,3,2012.1,2031.92,call,2010,11.5,11.8,11.2,2570,9294
20141104,20141107,3,2012.1,2031.92,put,2010,11.95,12.2,11.7,4244,5301
20141104,20141107,3,2012.1,2031.92,call,2010,11.5,11.8,11.2,2570,9294
20141104,20141107,3,2012.1,2031.92,put,2010,11.95,12.2,11.7,4244,5301
20141104,20141107,3,2012.1,2031.92,call,2015,8.95,9.2,8.7,2189,6998
20141104,20141107,3,2012.1,2031.92,call,2015,8.95,9.2,8.7,2189,6998
20141104,20141107,3,2012.1,2031.92,call,2020,6.85,7.1,6.6,4440,7390
20141104,20141107,3,2012.1,2031.92,call,2020,6.85,7.1,6.6,4440,7390
20141104,20141107,3,2012.1,2031.92,call,2025,5.05,5.2,4.9,6216,17216
20141104,20141107,3,2012.1,2031.92,call,2025,5.05,5.2,4.9,6216,17216
20141104,20141107,3,2012.1,2031.92,call,2040,1.725,1.8,1.65,2544,8028
20141104,20141107,3,2012.1,2031.92,call,2040,1.725,1.8,1.65,2544,8028
20141104,20141107,3,2012.1,2031.92,call,2050,0.825,0.9,0.75,3624,44761
20141104,20141107,3,2012.1,2031.92,call,2050,0.825,0.9,0.75,3624,44761
20141104,20141107,3,2012.1,2031.92,call,2060,0.35,0.4,0.3,6480,39820
20141104,20141107,3,2012.1,2031.92,call,2060,0.35,0.4,0.3,6480,39820
20141104,20141107,3,2012.1,2031.92,call,2065,0.25,0.3,0.2,1749,6638
20141104,20141107,3,2012.1,2031.92,call,2065,0.25,0.3,0.2,1749,6638
20141104,20141107,3,2012.1,2031.92,call,2075,0.15,0.2,0.1,436,7374
20141104,20141107,3,2012.1,2031.92,call,2075,0.15,0.2,0.1,436,7374
20141104,20141107,3,2012.1,2031.92,call,2100,0.075,0.1,0.05,423,13628
20141104,20141107,3,2012.1,2031.92,call,2100,0.075,0.1,0.05,423,13628
20141104,20141107,3,2012.1,2031.92,call,2125,0.025,0.05,0,140,8406
20141104,20141107,3,2012.1,2031.92,call,2125,0.025,0.05,0,140,8406
20141105,20141107,2,2023.38,2031.92,put,1905,0.1,0.15,0.05,149,7082
20141105,20141107,2,2023.38,2031.92,put,1905,0.1,0.15,0.05,149,7082
20141105,20141107,2,2023.38,2031.92,put,1910,0.125,0.15,0.1,78,8444
20141105,20141107,2,2023.38,2031.92,put,1910,0.125,0.15,0.1,78,8444
20141105,20141107,2,2023.38,2031.92,put,1915,0.1,0.15,0.05,212,6740
20141105,20141107,2,2023.38,2031.92,put,1915,0.1,0.15,0.05,212,6740
20141105,20141107,2,2023.38,2031.92,put,1920,0.125,0.15,0.1,345,5980
20141105,20141107,2,2023.38,2031.92,put,1920,0.125,0.15,0.1,345,5980
20141105,20141107,2,2023.38,2031.92,call,1925,97.9,99.7,96.1,0,8122
20141105,20141107,2,2023.38,2031.92,put,1925,0.125,0.15,0.1,854,18663
20141105,20141107,2,2023.38,2031.92,call,1925,97.9,99.7,96.1,0,8122
20141105,20141107,2,2023.38,2031.92,put,1925,0.125,0.15,0.1,854,18663
20141105,20141107,2,2023.38,2031.92,put,1930,0.125,0.15,0.1,829,16799
20141105,20141107,2,2023.38,2031.92,put,1930,0.125,0.15,0.1,829,16799
20141105,20141107,2,2023.38,2031.92,put,1935,0.15,0.2,0.1,1146,6300
20141105,20141107,2,2023.38,2031.92,put,1935,0.15,0.2,0.1,1146,6300
20141105,20141107,2,2023.38,2031.92,put,1940,0.175,0.2,0.15,880,10107
20141105,20141107,2,2023.38,2031.92,put,1940,0.175,0.2,0.15,880,10107
20141105,20141107,2,2023.38,2031.92,call,1950,72.85,74.5,71.2,818,7778
20141105,20141107,2,2023.38,2031.92,put,1950,0.2,0.25,0.15,3200,16961
20141105,20141107,2,2023.38,2031.92,call,1950,72.85,74.5,71.2,818,7778
20141105,20141107,2,2023.38,2031.92,put,1950,0.2,0.25,0.15,3200,16961
20141105,20141107,2,2023.38,2031.92,put,1955,0.25,0.3,0.2,1656,11924
20141105,20141107,2,2023.38,2031.92,put,1955,0.25,0.3,0.2,1656,11924
20141105,20141107,2,2023.38,2031.92,call,1960,63.05,64.9,61.2,1152,7990
20141105,20141107,2,2023.38,2031.92,put,1960,0.25,0.3,0.2,3978,21746
20141105,20141107,2,2023.38,2031.92,call,1960,63.05,64.9,61.2,1152,7990
20141105,20141107,2,2023.38,2031.92,put,1960,0.25,0.3,0.2,3978,21746
20141105,20141107,2,2023.38,2031.92,put,1965,0.325,0.4,0.25,1997,6077
20141105,20141107,2,2023.38,2031.92,put,1965,0.325,0.4,0.25,1997,6077
20141105,20141107,2,2023.38,2031.92,call,1970,53.15,55,51.3,1668,9013
20141105,20141107,2,2023.38,2031.92,put,1970,0.425,0.5,0.35,2479,6146
20141105,20141107,2,2023.38,2031.92,call,1970,53.15,55,51.3,1668,9013
20141105,20141107,2,2023.38,2031.92,put,1970,0.425,0.5,0.35,2479,6146
20141105,20141107,2,2023.38,2031.92,call,1975,48.4,50.1,46.7,52,6368
20141105,20141107,2,2023.38,2031.92,put,1975,0.525,0.55,0.5,3130,11257
20141105,20141107,2,2023.38,2031.92,call,1975,48.4,50.1,46.7,52,6368
20141105,20141107,2,2023.38,2031.92,put,1975,0.525,0.55,0.5,3130,11257
20141105,20141107,2,2023.38,2031.92,call,1980,43.3,44.8,41.8,1712,11288
20141105,20141107,2,2023.38,2031.92,put,1980,0.725,0.75,0.7,3938,7922
20141105,20141107,2,2023.38,2031.92,call,1980,43.3,44.8,41.8,1712,11288
20141105,20141107,2,2023.38,2031.92,put,1980,0.725,0.75,0.7,3938,7922
20141105,20141107,2,2023.38,2031.92,put,1985,0.95,1,0.9,1639,5292
20141105,20141107,2,2023.38,2031.92,put,1985,0.95,1,0.9,1639,5292
20141105,20141107,2,2023.38,2031.92,call,1990,33.9,35.9,31.9,57,5230
20141105,20141107,2,2023.38,2031.92,put,1990,1.25,1.3,1.2,2397,5062
20141105,20141107,2,2023.38,2031.92,call,1990,33.9,35.9,31.9,57,5230
20141105,20141107,2,2023.38,2031.92,put,1990,1.25,1.3,1.2,2397,5062
20141105,20141107,2,2023.38,2031.92,call,2000,24.85,26.1,23.6,4897,14548
20141105,20141107,2,2023.38,2031.92,put,2000,2.35,2.45,2.25,9701,14537
20141105,20141107,2,2023.38,2031.92,call,2000,24.85,26.1,23.6,4897,14548
20141105,20141107,2,2023.38,2031.92,put,2000,2.35,2.45,2.25,9701,14537
20141105,20141107,2,2023.38,2031.92,call,2005,20.8,21.3,20.3,1253,6388
20141105,20141107,2,2023.38,2031.92,call,2005,20.8,21.3,20.3,1253,6388
20141105,20141107,2,2023.38,2031.92,call,2010,17,17.4,16.6,1256,9553
20141105,20141107,2,2023.38,2031.92,call,2010,17,17.4,16.6,1256,9553
20141105,20141107,2,2023.38,2031.92,call,2015,13.5,13.9,13.1,1245,7587
20141105,20141107,2,2023.38,2031.92,call,2015,13.5,13.9,13.1,1245,7587
20141105,20141107,2,2023.38,2031.92,call,2020,10.45,10.7,10.2,4676,6888
20141105,20141107,2,2023.38,2031.92,call,2020,10.45,10.7,10.2,4676,6888
20141105,20141107,2,2023.38,2031.92,call,2025,7.8,8,7.6,2185,16257
20141105,20141107,2,2023.38,2031.92,call,2025,7.7,7.9,7.5,2185,16257
20141105,20141107,2,2023.38,2031.92,call,2040,2.425,2.5,2.35,19851,8900
20141105,20141107,2,2023.38,2031.92,call,2040,2.425,2.55,2.3,19851,8900
20141105,20141107,2,2023.38,2031.92,call,2050,0.925,1,0.85,18473,44297
20141105,20141107,2,2023.38,2031.92,call,2050,0.925,1,0.85,18473,44297
20141105,20141107,2,2023.38,2031.92,call,2055,0.6,0.65,0.55,2219,5360
20141105,20141107,2,2023.38,2031.92,call,2055,0.6,0.65,0.55,2219,5360
20141105,20141107,2,2023.38,2031.92,call,2060,0.375,0.4,0.35,3344,35642
20141105,20141107,2,2023.38,2031.92,call,2060,0.375,0.4,0.35,3344,35642
20141105,20141107,2,2023.38,2031.92,call,2065,0.25,0.3,0.2,983,6724
20141105,20141107,2,2023.38,2031.92,call,2065,0.25,0.3,0.2,983,6724
20141105,20141107,2,2023.38,2031.92,call,2075,0.125,0.15,0.1,769,7271
20141105,20141107,2,2023.38,2031.92,call,2075,0.125,0.15,0.1,769,7271
20141105,20141107,2,2023.38,2031.92,call,2100,0.075,0.1,0.05,435,13779
20141105,20141107,2,2023.38,2031.92,call,2100,0.075,0.1,0.05,435,13779
20141105,20141107,2,2023.38,2031.92,call,2125,0.025,0.05,0,616,8493
20141105,20141107,2,2023.38,2031.92,call,2125,0.025,0.05,0,616,8493
20141027,20141114,18,1961.63,2039.82,put,1850,4.05,4.3,3.8,23,6442
20141027,20141114,18,1961.63,2039.82,put,1850,4.05,4.3,3.8,23,6442
20141027,20141114,18,1961.63,2039.82,put,1900,9,9.3,8.7,374,5511
20141027,20141114,18,1961.63,2039.82,put,1900,9,9.3,8.7,374,5511
20141027,20141114,18,1961.63,2039.82,call,1950,31.2,31.7,30.7,8508,14312
20141027,20141114,18,1961.63,2039.82,put,1950,20.6,21,20.2,371,5737
20141027,20141114,18,1961.63,2039.82,call,1950,31.2,31.7,30.7,8508,14312
20141027,20141114,18,1961.63,2039.82,put,1950,20.6,21,20.2,371,5737
20141027,20141114,18,1961.63,2039.82,call,1960,24.9,25.3,24.5,320,7234
20141027,20141114,18,1961.63,2039.82,call,1960,24.9,25.3,24.5,320,7234
20141027,20141114,18,1961.63,2039.82,call,1975,16.6,16.9,16.3,6770,10450
20141027,20141114,18,1961.63,2039.82,call,1975,16.6,16.9,16.3,6770,10450
20141027,20141114,18,1961.63,2039.82,call,1990,10.1,10.4,9.8,14716,9101
20141027,20141114,18,1961.63,2039.82,call,1990,10.1,10.4,9.8,14716,9101
20141027,20141114,18,1961.63,2039.82,call,2000,6.85,7.1,6.6,13389,12793
20141027,20141114,18,1961.63,2039.82,call,2000,6.85,7.1,6.6,13389,12793
20141027,20141114,18,1961.63,2039.82,call,2020,2.875,3,2.75,6703,6811
20141027,20141114,18,1961.63,2039.82,call,2020,2.875,3,2.75,6703,6811
20141027,20141114,18,1961.63,2039.82,call,2025,2.275,2.4,2.15,7834,7833
20141027,20141114,18,1961.63,2039.82,call,2025,2.275,2.4,2.15,7834,7833
20141027,20141114,18,1961.63,2039.82,call,2035,1.45,1.6,1.3,67,6439
20141027,20141114,18,1961.63,2039.82,call,2035,1.45,1.6,1.3,67,6439
20141027,20141114,18,1961.63,2039.82,call,2040,1.15,1.3,1,6583,6911
20141027,20141114,18,1961.63,2039.82,call,2040,1.15,1.3,1,6583,6911
20141027,20141114,18,1961.63,2039.82,call,2045,0.95,1.1,0.8,6,9299
20141027,20141114,18,1961.63,2039.82,call,2045,0.95,1.1,0.8,6,9299
20141028,20141114,17,1983.14,2039.82,put,1875,3.25,3.4,3.1,129,5771
20141028,20141114,17,1983.14,2039.82,put,1875,3.25,3.4,3.1,129,5771
20141028,20141114,17,1983.14,2039.82,put,1900,4.95,5.1,4.8,267,5610
20141028,20141114,17,1983.14,2039.82,put,1900,4.95,5.1,4.8,267,5610
20141028,20141114,17,1983.14,2039.82,call,1950,42.15,42.6,41.7,51,12771
20141028,20141114,17,1983.14,2039.82,put,1950,12.2,12.5,11.9,423,5836
20141028,20141114,17,1983.14,2039.82,call,1950,42.15,42.6,41.7,51,12771
20141028,20141114,17,1983.14,2039.82,put,1950,12.2,12.5,11.9,423,5836
20141028,20141114,17,1983.14,2039.82,call,1960,34.7,35.1,34.3,6409,7538
20141028,20141114,17,1983.14,2039.82,call,1960,34.7,35.1,34.3,6409,7538
20141028,20141114,17,1983.14,2039.82,call,1965,31.1,31.5,30.7,13,6644
20141028,20141114,17,1983.14,2039.82,call,1965,31.1,31.5,30.7,13,6644
20141028,20141114,17,1983.14,2039.82,call,1975,24.55,25,24.1,6889,6919
20141028,20141114,17,1983.14,2039.82,call,1975,24.55,25,24.1,6889,6919
20141028,20141114,17,1983.14,2039.82,call,1990,16,16.2,15.8,6624,11567
20141028,20141114,17,1983.14,2039.82,call,1990,16,16.2,15.8,6624,11567
20141028,20141114,17,1983.14,2039.82,call,2000,11.25,11.5,11,9436,16781
20141028,20141114,17,1983.14,2039.82,call,2000,11.25,11.5,11,9436,16781
20141028,20141114,17,1983.14,2039.82,call,2005,9.3,9.5,9.1,85,7906
20141028,20141114,17,1983.14,2039.82,call,2005,9.3,9.5,9.1,85,7906
20141028,20141114,17,1983.14,2039.82,call,2010,7.55,7.8,7.3,248,8909
20141028,20141114,17,1983.14,2039.82,call,2010,7.55,7.8,7.3,248,8909
20141028,20141114,17,1983.14,2039.82,call,2025,3.7,3.9,3.5,1253,5552
20141028,20141114,17,1983.14,2039.82,call,2025,3.7,3.9,3.5,1253,5552
20141028,20141114,17,1983.14,2039.82,call,2035,2.15,2.25,2.05,205,6468
20141028,20141114,17,1983.14,2039.82,call,2035,2.15,2.25,2.05,205,6468
20141028,20141114,17,1983.14,2039.82,call,2045,1.25,1.35,1.15,651,9303
20141028,20141114,17,1983.14,2039.82,call,2045,1.25,1.35,1.15,651,9303
20141029,20141114,16,1982.3,2039.82,put,1900,5.05,5.3,4.8,794,5536
20141029,20141114,16,1982.3,2039.82,put,1900,5.05,5.3,4.8,794,5536
20141029,20141114,16,1982.3,2039.82,call,1950,39.1,39.7,38.5,3491,12775
20141029,20141114,16,1982.3,2039.82,put,1950,13.05,13.4,12.7,4184,6094
20141029,20141114,16,1982.3,2039.82,call,1950,39.1,39.7,38.5,3491,12775
20141029,20141114,16,1982.3,2039.82,put,1950,13.05,13.4,12.7,4184,6094
20141029,20141114,16,1982.3,2039.82,call,1965,28.3,28.9,27.7,6570,6639
20141029,20141114,16,1982.3,2039.82,call,1965,28.3,28.9,27.7,6570,6639
20141029,20141114,16,1982.3,2039.82,call,1975,21.85,22.3,21.4,8975,11416
20141029,20141114,16,1982.3,2039.82,call,1975,21.85,22.3,21.4,8975,11416
20141029,20141114,16,1982.3,2039.82,call,1990,13.7,14,13.4,1991,8782
20141029,20141114,16,1982.3,2039.82,call,1990,13.7,14,13.4,1991,8782
20141029,20141114,16,1982.3,2039.82,call,2000,9.35,9.7,9,2143,14288
20141029,20141114,16,1982.3,2039.82,call,2000,9.35,9.7,9,2143,14288
20141029,20141114,16,1982.3,2039.82,call,2005,7.6,7.9,7.3,6986,7917
20141029,20141114,16,1982.3,2039.82,call,2005,7.6,7.9,7.3,6986,7917
20141029,20141114,16,1982.3,2039.82,call,2010,6.05,6.3,5.8,1561,9031
20141029,20141114,16,1982.3,2039.82,call,2010,6.05,6.3,5.8,1561,9031
20141029,20141114,16,1982.3,2039.82,call,2025,2.825,3,2.65,494,5634
20141029,20141114,16,1982.3,2039.82,call,2025,2.825,3,2.65,494,5634
20141029,20141114,16,1982.3,2039.82,call,2035,1.65,1.8,1.5,781,6359
20141029,20141114,16,1982.3,2039.82,call,2035,1.65,1.8,1.5,781,6359
20141029,20141114,16,1982.3,2039.82,call,2045,0.975,1.1,0.85,82,8860
20141029,20141114,16,1982.3,2039.82,call,2045,0.975,1.1,0.85,82,8860
20141030,20141114,15,1994.65,2039.82,put,1875,2,2.1,1.9,229,5604
20141030,20141114,15,1994.65,2039.82,put,1875,2,2.1,1.9,229,5604
20141030,20141114,15,1994.65,2039.82,put,1900,3.125,3.3,2.95,950,5756
20141030,20141114,15,1994.65,2039.82,put,1900,3.125,3.3,2.95,950,5756
20141030,20141114,15,1994.65,2039.82,call,1950,50.5,51.1,49.9,1172,13874
20141030,20141114,15,1994.65,2039.82,put,1950,8.3,8.5,8.1,1591,9065
20141030,20141114,15,1994.65,2039.82,call,1950,50.5,51.1,49.9,1172,13874
20141030,20141114,15,1994.65,2039.82,put,1950,8.3,8.5,8.1,1598,9065
20141030,20141114,15,1994.65,2039.82,call,1975,31.05,31.5,30.6,500,17630
20141030,20141114,15,1994.65,2039.82,call,1975,31.05,31.5,30.6,500,17630
20141030,20141114,15,1994.65,2039.82,call,1990,21.1,21.5,20.7,2979,9138
20141030,20141114,15,1994.65,2039.82,call,1990,21.1,21.5,20.7,2979,9138
20141030,20141114,15,1994.65,2039.82,call,2000,15.4,15.8,15,1703,13525
20141030,20141114,15,1994.65,2039.82,call,2000,15.4,15.8,15,1703,13525
20141030,20141114,15,1994.65,2039.82,call,2010,10.55,10.8,10.3,583,9618
20141030,20141114,15,1994.65,2039.82,call,2010,10.55,10.8,10.3,583,9618
20141030,20141114,15,1994.65,2039.82,call,2025,5.5,5.6,5.4,568,5824
20141030,20141114,15,1994.65,2039.82,call,2025,5.5,5.6,5.4,568,5824
20141030,20141114,15,1994.65,2039.82,call,2035,3.15,3.3,3,614,5865
20141030,20141114,15,1994.65,2039.82,call,2035,3.15,3.3,3,614,5865
20141030,20141114,15,1994.65,2039.82,call,2045,1.825,1.95,1.7,1545,8849
20141030,20141114,15,1994.65,2039.82,call,2045,1.825,1.95,1.7,1545,8849
20141031,20141114,14,2016.29,2039.82,put,1900,1.7,1.75,1.65,1864,6400
20141031,20141114,14,2016.29,2039.82,put,1900,1.7,1.75,1.65,1864,6400
20141031,20141114,14,2016.29,2039.82,call,1950,67.85,69,66.7,2,14677
20141031,20141114,14,2016.29,2039.82,put,1950,4.5,4.6,4.4,3633,10164
20141031,20141114,14,2016.29,2039.82,call,1950,67.85,69,66.7,2,14677
20141031,20141114,14,2016.29,2039.82,put,1950,4.5,4.6,4.4,3633,10164
20141031,20141114,14,2016.29,2039.82,call,1975,46.35,47.4,45.3,6387,17914
20141031,20141114,14,2016.29,2039.82,call,1975,46.35,47.4,45.3,6387,17914
20141031,20141114,14,2016.29,2039.82,call,1990,34.9,35.7,34.1,691,9473
20141031,20141114,14,2016.29,2039.82,call,1990,34.9,35.7,34.1,691,9473
20141031,20141114,14,2016.29,2039.82,call,2000,27.95,28.4,27.5,1943,13689
20141031,20141114,14,2016.29,2039.82,call,2000,27.95,28.4,27.5,1943,13689
20141031,20141114,14,2016.29,2039.82,call,2010,21.5,21.9,21.1,6968,10012
20141031,20141114,14,2016.29,2039.82,call,2010,21.5,21.9,21.1,6968,10012
20141031,20141114,14,2016.29,2039.82,call,2025,13.45,13.7,13.2,4240,5721
20141031,20141114,14,2016.29,2039.82,call,2025,13.45,13.7,13.2,4240,5721
20141031,20141114,14,2016.29,2039.82,call,2035,9.25,9.5,9,316,5825
20141031,20141114,14,2016.29,2039.82,call,2035,9.25,9.5,9,316,5825
20141031,20141114,14,2016.29,2039.82,call,2045,6.1,6.3,5.9,1147,9193
20141031,20141114,14,2016.29,2039.82,call,2045,6.1,6.3,5.9,1147,9193
20141103,20141114,11,2017.81,2039.82,put,1900,1.35,1.45,1.25,2499,7584
20141103,20141114,11,2017.81,2039.82,put,1900,1.35,1.45,1.25,2499,7584
20141103,20141114,11,2017.81,2039.82,call,1950,68.15,68.9,67.4,1083,14676
20141103,20141114,11,2017.81,2039.82,put,1950,3.85,4,3.7,1483,11813
20141103,20141114,11,2017.81,2039.82,call,1950,68.15,68.9,67.4,1083,14676
20141103,20141114,11,2017.81,2039.82,put,1950,3.85,4,3.7,1483,11813
20141103,20141114,11,2017.81,2039.82,call,1975,46.35,47,45.7,79,13549
20141103,20141114,11,2017.81,2039.82,call,1975,46.35,47,45.7,79,13549
20141103,20141114,11,2017.81,2039.82,call,1990,34.55,35.1,34,17,9100
20141103,20141114,11,2017.81,2039.82,call,1990,34.55,35.1,34,17,9100
20141103,20141114,11,2017.81,2039.82,call,2000,27.3,27.8,26.8,1443,13839
20141103,20141114,11,2017.81,2039.82,call,2000,27.3,27.8,26.8,1443,13839
20141103,20141114,11,2017.81,2039.82,call,2010,20.8,21.2,20.4,1356,8109
20141103,20141114,11,2017.81,2039.82,call,2010,20.8,21.2,20.4,1356,8109
20141103,20141114,11,2017.81,2039.82,call,2020,15.15,15.5,14.8,469,8415
20141103,20141114,11,2017.81,2039.82,call,2020,15.15,15.5,14.8,469,8415
20141103,20141114,11,2017.81,2039.82,call,2025,12.6,12.9,12.3,1112,8698
20141103,20141114,11,2017.81,2039.82,call,2025,12.6,12.9,12.3,1112,8698
20141103,20141114,11,2017.81,2039.82,call,2035,8.4,8.6,8.2,342,5708
20141103,20141114,11,2017.81,2039.82,call,2035,8.4,8.6,8.2,342,5708
20141103,20141114,11,2017.81,2039.82,call,2045,5.35,5.5,5.2,382,9400
20141103,20141114,11,2017.81,2039.82,call,2045,5.35,5.5,5.2,382,9400
20141104,20141114,10,2012.1,2039.82,put,1900,1.3,1.4,1.2,1050,9185
20141104,20141114,10,2012.1,2039.82,put,1900,1.3,1.4,1.2,1050,9185
20141104,20141114,10,2012.1,2039.82,call,1950,62.4,63.1,61.7,1068,15292
20141104,20141114,10,2012.1,2039.82,put,1950,4,4.2,3.8,2190,12781
20141104,20141114,10,2012.1,2039.82,call,1950,62.4,63.1,61.7,1068,15292
20141104,20141114,10,2012.1,2039.82,put,1950,4,4.2,3.8,2190,12781
20141104,20141114,10,2012.1,2039.82,call,1975,41.05,41.6,40.5,93,13550
20141104,20141114,10,2012.1,2039.82,call,1975,41.05,41.6,40.5,93,13550
20141104,20141114,10,2012.1,2039.82,call,1990,29.6,30,29.2,120,9103
20141104,20141114,10,2012.1,2039.82,call,1990,29.6,30,29.2,120,9103
20141104,20141114,10,2012.1,2039.82,call,2000,22.75,23.1,22.4,1584,14918
20141104,20141114,10,2012.1,2039.82,put,2000,14.25,14.5,14,2604,6021
20141104,20141114,10,2012.1,2039.82,call,2000,22.75,23.1,22.4,1584,14918
20141104,20141114,10,2012.1,2039.82,put,2000,14.25,14.5,14,2604,6021
20141104,20141114,10,2012.1,2039.82,call,2010,16.75,17,16.5,572,9197
20141104,20141114,10,2012.1,2039.82,call,2010,16.75,17,16.5,572,9197
20141104,20141114,10,2012.1,2039.82,call,2020,11.7,11.9,11.5,1607,8526
20141104,20141114,10,2012.1,2039.82,call,2020,11.7,11.9,11.5,1607,8526
20141104,20141114,10,2012.1,2039.82,call,2025,9.5,9.7,9.3,1869,8247
20141104,20141114,10,2012.1,2039.82,call,2025,9.5,9.7,9.3,1869,8247
20141104,20141114,10,2012.1,2039.82,call,2035,5.9,6.1,5.7,444,5875
20141104,20141114,10,2012.1,2039.82,call,2035,5.9,6.1,5.7,444,5875
20141104,20141114,10,2012.1,2039.82,call,2045,3.5,3.7,3.3,423,9457
20141104,20141114,10,2012.1,2039.82,call,2045,3.5,3.7,3.3,423,9457
20141104,20141114,10,2012.1,2039.82,call,2050,2.65,2.8,2.5,200,7123
20141104,20141114,10,2012.1,2039.82,call,2050,2.65,2.8,2.5,200,7123
20141104,20141114,10,2012.1,2039.82,call,2080,0.45,0.55,0.35,74,5115
20141104,20141114,10,2012.1,2039.82,call,2080,0.45,0.55,0.35,74,5115
20141105,20141114,9,2023.38,2039.82,put,1925,1.15,1.2,1.1,285,5342
20141105,20141114,9,2023.38,2039.82,put,1925,1.15,1.2,1.1,285,5342
20141105,20141114,9,2023.38,2039.82,call,1950,73.8,75.7,71.9,165,15803
20141105,20141114,9,2023.38,2039.82,put,1950,1.975,2.05,1.9,2757,14492
20141105,20141114,9,2023.38,2039.82,call,1950,73.8,75.7,71.9,165,15803
20141105,20141114,9,2023.38,2039.82,put,1950,1.975,2.05,1.9,2757,14492
20141105,20141114,9,2023.38,2039.82,call,1960,64.35,66.2,62.5,8,5351
20141105,20141114,9,2023.38,2039.82,call,1960,64.35,66.2,62.5,8,5351
20141105,20141114,9,2023.38,2039.82,call,1975,50.45,51.7,49.2,13,13559
20141105,20141114,9,2023.38,2039.82,put,1975,3.8,3.9,3.7,174,6601
20141105,20141114,9,2023.38,2039.82,call,1975,50.45,51.7,49.2,13,13559
20141105,20141114,9,2023.38,2039.82,put,1975,3.8,3.9,3.7,174,6601
20141105,20141114,9,2023.38,2039.82,call,1990,37.65,38.8,36.5,201,9103
20141105,20141114,9,2023.38,2039.82,call,1990,37.65,38.8,36.5,201,9103
20141105,20141114,9,2023.38,2039.82,call,2000,29.75,30.6,28.9,1046,16144
20141105,20141114,9,2023.38,2039.82,put,2000,8.05,8.2,7.9,3497,7178
20141105,20141114,9,2023.38,2039.82,call,2000,29.75,30.6,28.9,1046,16144
20141105,20141114,9,2023.38,2039.82,put,2000,8.05,8.2,7.9,3497,7178
20141105,20141114,9,2023.38,2039.82,call,2010,22.6,23.3,21.9,504,9682
20141105,20141114,9,2023.38,2039.82,call,2010,22.6,23.3,21.9,504,9682
20141105,20141114,9,2023.38,2039.82,call,2020,16.2,16.6,15.8,822,8983
20141105,20141114,9,2023.38,2039.82,call,2020,16.2,16.6,15.8,822,8983
20141105,20141114,9,2023.38,2039.82,call,2025,13.35,13.6,13.1,643,7268
20141105,20141114,9,2023.38,2039.82,call,2025,13.35,13.6,13.1,643,7268
20141105,20141114,9,2023.38,2039.82,call,2035,8.55,8.7,8.4,1195,5883
20141105,20141114,9,2023.38,2039.82,call,2035,8.55,8.7,8.4,1195,5883
20141105,20141114,9,2023.38,2039.82,call,2045,5.05,5.2,4.9,1193,9433
20141105,20141114,9,2023.38,2039.82,call,2045,5.05,5.2,4.9,1193,9433
20141105,20141114,9,2023.38,2039.82,call,2050,3.8,3.9,3.7,1384,7099
20141105,20141114,9,2023.38,2039.82,call,2050,3.8,3.9,3.7,1384,7099
20141105,20141114,9,2023.38,2039.82,call,2080,0.6,0.65,0.55,1037,5093
20141105,20141114,9,2023.38,2039.82,call,2080,0.6,0.65,0.55,1037,5093
20141106,20141114,8,2031.21,2039.82,put,1925,0.575,0.65,0.5,563,5470
20141106,20141114,8,2031.21,2039.82,put,1925,0.575,0.65,0.5,563,5470
20141106,20141114,8,2031.21,2039.82,put,1940,0.725,0.85,0.6,2559,9662
20141106,20141114,8,2031.21,2039.82,put,1940,0.725,0.85,0.6,2559,9662
20141106,20141114,8,2031.21,2039.82,call,1950,82.25,84,80.5,643,15959
20141106,20141114,8,2031.21,2039.82,put,1950,0.95,1.05,0.85,1061,14720
20141106,20141114,8,2031.21,2039.82,call,1950,82.25,84,80.5,643,15959
20141106,20141114,8,2031.21,2039.82,put,1950,0.95,1.05,0.85,1061,14720
20141106,20141114,8,2031.21,2039.82,call,1960,72.4,73.2,71.6,664,5352
20141106,20141114,8,2031.21,2039.82,call,1960,72.4,73.2,71.6,664,5352
20141106,20141114,8,2031.21,2039.82,put,1965,1.525,1.55,1.5,729,5133
20141106,20141114,8,2031.21,2039.82,put,1965,1.525,1.55,1.5,729,5133
20141106,20141114,8,2031.21,2039.82,call,1975,58.1,58.9,57.3,120,13566
20141106,20141114,8,2031.21,2039.82,put,1975,2.025,2.15,1.9,3000,6652
20141106,20141114,8,2031.21,2039.82,call,1975,58.1,58.9,57.3,120,13566
20141106,20141114,8,2031.21,2039.82,put,1975,2.025,2.15,1.9,3000,6652
20141106,20141114,8,2031.21,2039.82,call,1990,44.35,45,43.7,248,8984
20141106,20141114,8,2031.21,2039.82,call,1990,44.35,45,43.7,248,8984
20141106,20141114,8,2031.21,2039.82,call,2000,35.65,36.3,35,883,16882
20141106,20141114,8,2031.21,2039.82,put,2000,4.6,4.8,4.4,8041,9934
20141106,20141114,8,2031.21,2039.82,call,2000,35.65,36.3,35,883,16882
20141106,20141114,8,2031.21,2039.82,put,2000,4.6,4.8,4.4,8041,9934
20141106,20141114,8,2031.21,2039.82,call,2010,27.5,28.1,26.9,161,9737
20141106,20141114,8,2031.21,2039.82,call,2010,27.5,28.1,26.9,161,9737
20141106,20141114,8,2031.21,2039.82,call,2020,20.25,20.7,19.8,3328,9068
20141106,20141114,8,2031.21,2039.82,call,2020,20.25,20.7,19.8,3328,9068
20141106,20141114,8,2031.21,2039.82,call,2025,16.95,17.4,16.5,860,7542
20141106,20141114,8,2031.21,2039.82,call,2025,16.95,17.4,16.5,860,7542
20141106,20141114,8,2031.21,2039.82,call,2035,11.45,11.7,11.2,1555,6421
20141106,20141114,8,2031.21,2039.82,call,2035,11.45,11.7,11.2,1555,6421
20141106,20141114,8,2031.21,2039.82,call,2045,7.05,7.2,6.9,4427,9229
20141106,20141114,8,2031.21,2039.82,call,2045,7.05,7.2,6.9,4427,9229
20141106,20141114,8,2031.21,2039.82,call,2050,5.35,5.5,5.2,2949,8027
20141106,20141114,8,2031.21,2039.82,call,2050,5.35,5.5,5.2,2949,8027
20141106,20141114,8,2031.21,2039.82,call,2080,0.7,0.9,0.5,302,5053
20141106,20141114,8,2031.21,2039.82,call,2080,0.7,0.9,0.5,302,5053
20141106,20141114,8,2031.21,2039.82,call,2125,0.1,0.15,0.05,820,5367
20141106,20141114,8,2031.21,2039.82,call,2125,0.1,0.15,0.05,820,5367
20141107,20141114,7,2031.92,2039.82,put,1925,0.325,0.35,0.3,2761,5838
20141107,20141114,7,2031.92,2039.82,put,1925,0.325,0.35,0.3,2761,5838
20141107,20141114,7,2031.92,2039.82,put,1940,0.425,0.5,0.35,1269,11248
20141107,20141114,7,2031.92,2039.82,put,1940,0.425,0.5,0.35,1269,11248
20141107,20141114,7,2031.92,2039.82,call,1950,79.5,81.2,77.8,41,15812
20141107,20141114,7,2031.92,2039.82,put,1950,0.525,0.55,0.5,4627,15196
20141107,20141114,7,2031.92,2039.82,call,1950,79.5,81.2,77.8,41,15812
20141107,20141114,7,2031.92,2039.82,put,1950,0.525,0.55,0.5,4627,15196
20141107,20141114,7,2031.92,2039.82,call,1960,69.65,71.3,68,368,5769
20141107,20141114,7,2031.92,2039.82,put,1960,0.65,0.75,0.55,5838,6531
20141107,20141114,7,2031.92,2039.82,call,1960,69.65,71.3,68,368,5769
20141107,20141114,7,2031.92,2039.82,put,1960,0.65,0.75,0.55,5838,6531
20141107,20141114,7,2031.92,2039.82,put,1965,0.775,0.85,0.7,6035,5653
20141107,20141114,7,2031.92,2039.82,put,1965,0.775,0.85,0.7,6035,5653
20141107,20141114,7,2031.92,2039.82,call,1975,55.05,56.7,53.4,249,13495
20141107,20141114,7,2031.92,2039.82,put,1975,1.125,1.25,1,8366,7999
20141107,20141114,7,2031.92,2039.82,call,1975,55.05,56.7,53.4,249,13495
20141107,20141114,7,2031.92,2039.82,put,1975,1.125,1.25,1,8366,7999
20141107,20141114,7,2031.92,2039.82,put,1980,1.3,1.4,1.2,3227,8475
20141107,20141114,7,2031.92,2039.82,put,1980,1.3,1.4,1.2,3227,8475
20141107,20141114,7,2031.92,2039.82,call,1990,40.65,42.3,39,78,9034
20141107,20141114,7,2031.92,2039.82,call,1990,40.65,42.3,39,78,9034
20141107,20141114,7,2031.92,2039.82,call,2000,32.05,33.5,30.6,467,16652
20141107,20141114,7,2031.92,2039.82,put,2000,2.85,3.1,2.6,6407,12408
20141107,20141114,7,2031.92,2039.82,call,2000,32.05,33.5,30.6,467,16652
20141107,20141114,7,2031.92,2039.82,put,2000,2.85,3.1,2.6,6407,12408
20141107,20141114,7,2031.92,2039.82,call,2010,24.25,25.1,23.4,270,9694
20141107,20141114,7,2031.92,2039.82,call,2010,24.25,25.1,23.4,270,9694
20141107,20141114,7,2031.92,2039.82,call,2020,15.95,16.6,15.3,719,7656
20141107,20141114,7,2031.92,2039.82,call,2020,15.95,16.6,15.3,719,7656
20141107,20141114,7,2031.92,2039.82,call,2025,12.75,13.3,12.2,1865,7773
20141107,20141114,7,2031.92,2039.82,call,2025,12.75,13.3,12.2,1865,7773
20141107,20141114,7,2031.92,2039.82,call,2030,9.7,10.2,9.2,2322,7078
20141107,20141114,7,2031.92,2039.82,call,2030,9.7,10.2,9.2,2322,7078
20141107,20141114,7,2031.92,2039.82,call,2035,7.35,7.6,7.1,2257,6524
20141107,20141114,7,2031.92,2039.82,call,2035,7.35,7.6,7.1,2257,6524
20141107,20141114,7,2031.92,2039.82,call,2045,3.6,3.8,3.4,2409,12158
20141107,20141114,7,2031.92,2039.82,call,2045,3.6,3.8,3.4,2409,12158
20141107,20141114,7,2031.92,2039.82,call,2050,2.425,2.6,2.25,1976,9831
20141107,20141114,7,2031.92,2039.82,call,2050,2.425,2.6,2.25,1976,9831
20141107,20141114,7,2031.92,2039.82,call,2055,1.6,1.75,1.45,1468,5154
20141107,20141114,7,2031.92,2039.82,call,2055,1.6,1.75,1.45,1468,5154
20141107,20141114,7,2031.92,2039.82,call,2080,0.25,0.3,0.2,1273,5113
20141107,20141114,7,2031.92,2039.82,call,2080,0.25,0.3,0.2,1273,5113
20141107,20141114,7,2031.92,2039.82,call,2125,0.075,0.1,0.05,10994,5603
20141107,20141114,7,2031.92,2039.82,call,2125,0.075,0.1,0.05,10994,5603
20141107,20141114,7,2031.92,2039.82,call,2140,0.05,0.1,0,432,5306
20141107,20141114,7,2031.92,2039.82,call,2140,0.05,0.1,0,432,5306
20141110,20141114,4,2038.26,2039.82,put,1925,0.175,0.2,0.15,384,6989
20141110,20141114,4,2038.26,2039.82,put,1925,0.175,0.2,0.15,384,6989
20141110,20141114,4,2038.26,2039.82,put,1940,0.225,0.25,0.2,2241,11733
20141110,20141114,4,2038.26,2039.82,put,1940,0.225,0.25,0.2,2241,11733
20141110,20141114,4,2038.26,2039.82,call,1950,87.8,89.1,86.5,8,15791
20141110,20141114,4,2038.26,2039.82,put,1950,0.25,0.3,0.2,4032,17515
20141110,20141114,4,2038.26,2039.82,call,1950,87.8,89.1,86.5,8,15791
20141110,20141114,4,2038.26,2039.82,put,1950,0.25,0.3,0.2,4032,17515
20141110,20141114,4,2038.26,2039.82,call,1960,77.5,79.2,75.8,109,5967
20141110,20141114,4,2038.26,2039.82,put,1960,0.3,0.35,0.25,1253,11525
20141110,20141114,4,2038.26,2039.82,call,1960,77.5,79.2,75.8,109,5967
20141110,20141114,4,2038.26,2039.82,put,1960,0.3,0.35,0.25,1253,11525
20141110,20141114,4,2038.26,2039.82,put,1970,0.375,0.45,0.3,2372,5353
20141110,20141114,4,2038.26,2039.82,put,1970,0.375,0.45,0.3,2372,5353
20141110,20141114,4,2038.26,2039.82,call,1975,62.6,64.3,60.9,6482,13438
20141110,20141114,4,2038.26,2039.82,put,1975,0.425,0.45,0.4,3080,13865
20141110,20141114,4,2038.26,2039.82,call,1975,62.6,64.3,60.9,6482,13438
20141110,20141114,4,2038.26,2039.82,put,1975,0.425,0.45,0.4,3080,13865
20141110,20141114,4,2038.26,2039.82,put,1980,0.525,0.55,0.5,5644,10179
20141110,20141114,4,2038.26,2039.82,put,1980,0.525,0.55,0.5,5644,10179
20141110,20141114,4,2038.26,2039.82,call,1990,47.85,49.5,46.2,992,9050
20141110,20141114,4,2038.26,2039.82,call,1990,47.85,49.5,46.2,992,9050
20141110,20141114,4,2038.26,2039.82,call,2000,38.05,38.8,37.3,1310,16840
20141110,20141114,4,2038.26,2039.82,put,2000,1.05,1.15,0.95,4323,15083
20141110,20141114,4,2038.26,2039.82,call,2000,38.05,38.8,37.3,1310,16840
20141110,20141114,4,2038.26,2039.82,put,2000,1.05,1.15,0.95,4323,15083
20141110,20141114,4,2038.26,2039.82,call,2010,28.3,29.4,27.2,1309,9757
20141110,20141114,4,2038.26,2039.82,put,2010,1.65,1.7,1.6,2146,5489
20141110,20141114,4,2038.26,2039.82,call,2010,28.3,29.4,27.2,1309,9757
20141110,20141114,4,2038.26,2039.82,put,2010,1.65,1.7,1.6,2146,5489
20141110,20141114,4,2038.26,2039.82,call,2020,20,20.6,19.4,256,7881
20141110,20141114,4,2038.26,2039.82,call,2020,20,20.6,19.4,256,7881
20141110,20141114,4,2038.26,2039.82,call,2025,16.15,16.4,15.9,3191,7565
20141110,20141114,4,2038.26,2039.82,call,2025,16.15,16.4,15.9,3191,7565
20141110,20141114,4,2038.26,2039.82,call,2030,12.5,12.7,12.3,2238,7875
20141110,20141114,4,2038.26,2039.82,call,2030,12.5,12.7,12.3,2238,7875
20141110,20141114,4,2038.26,2039.82,call,2035,9.2,9.4,9,1375,6564
20141110,20141114,4,2038.26,2039.82,call,2035,9.2,9.4,9,1375,6564
20141110,20141114,4,2038.26,2039.82,call,2040,6.5,6.7,6.3,3695,8840
20141110,20141114,4,2038.26,2039.82,call,2040,6.5,6.7,6.3,3695,8840
20141110,20141114,4,2038.26,2039.82,call,2045,4.3,4.5,4.1,4328,12649
20141110,20141114,4,2038.26,2039.82,call,2045,4.3,4.5,4.1,4328,12649
20141110,20141114,4,2038.26,2039.82,call,2050,2.675,2.8,2.55,3187,10386
20141110,20141114,4,2038.26,2039.82,call,2050,2.675,2.8,2.55,3187,10386
20141110,20141114,4,2038.26,2039.82,call,2055,1.6,1.7,1.5,3691,5113
20141110,20141114,4,2038.26,2039.82,call,2055,1.6,1.7,1.5,3691,5113
20141110,20141114,4,2038.26,2039.82,call,2070,0.35,0.4,0.3,2218,5778
20141110,20141114,4,2038.26,2039.82,call,2070,0.35,0.4,0.3,2218,5778
20141110,20141114,4,2038.26,2039.82,call,2075,0.275,0.3,0.25,1132,6191
20141110,20141114,4,2038.26,2039.82,call,2075,0.275,0.3,0.25,1132,6191
20141110,20141114,4,2038.26,2039.82,call,2080,0.2,0.25,0.15,989,5889
20141110,20141114,4,2038.26,2039.82,call,2080,0.2,0.25,0.15,989,5889
20141110,20141114,4,2038.26,2039.82,call,2085,0.175,0.2,0.15,439,5183
20141110,20141114,4,2038.26,2039.82,call,2085,0.175,0.2,0.15,439,5183
20141110,20141114,4,2038.26,2039.82,call,2100,0.1,0.15,0.05,357,7189
20141110,20141114,4,2038.26,2039.82,call,2100,0.1,0.15,0.05,357,7189
20141110,20141114,4,2038.26,2039.82,call,2125,0.05,0.1,0,2099,14174
20141110,20141114,4,2038.26,2039.82,call,2125,0.05,0.1,0,2099,14174
20141110,20141114,4,2038.26,2039.82,call,2140,0.025,0.05,0,450,5737
20141110,20141114,4,2038.26,2039.82,call,2140,0.025,0.05,0,450,5737
20141110,20141114,4,2038.26,2039.82,call,2150,0.025,0.05,0,0,5250
20141110,20141114,4,2038.26,2039.82,call,2150,0.025,0.05,0,0,5250
20141111,20141114,3,2039.68,2039.82,put,1925,0.175,0.2,0.15,64,6989
20141111,20141114,3,2039.68,2039.82,put,1925,0.175,0.2,0.15,64,6989
20141111,20141114,3,2039.68,2039.82,put,1940,0.175,0.2,0.15,362,11733
20141111,20141114,3,2039.68,2039.82,put,1940,0.175,0.2,0.15,362,11733
20141111,20141114,3,2039.68,2039.82,call,1950,89.95,91.6,88.3,922,15791
20141111,20141114,3,2039.68,2039.82,put,1950,0.225,0.25,0.2,985,17515
20141111,20141114,3,2039.68,2039.82,call,1950,89.95,91.6,88.3,922,15791
20141111,20141114,3,2039.68,2039.82,put,1950,0.225,0.25,0.2,985,17515
20141111,20141114,3,2039.68,2039.82,call,1960,79.95,81.6,78.3,851,5967
20141111,20141114,3,2039.68,2039.82,put,1960,0.275,0.3,0.25,418,11525
20141111,20141114,3,2039.68,2039.82,call,1960,79.95,81.6,78.3,851,5967
20141111,20141114,3,2039.68,2039.82,put,1960,0.275,0.3,0.25,418,11525
20141111,20141114,3,2039.68,2039.82,put,1970,0.3,0.35,0.25,1536,5353
20141111,20141114,3,2039.68,2039.82,put,1970,0.3,0.35,0.25,1536,5353
20141111,20141114,3,2039.68,2039.82,call,1975,65,66.7,63.3,27,13438
20141111,20141114,3,2039.68,2039.82,put,1975,0.3,0.35,0.25,1492,13865
20141111,20141114,3,2039.68,2039.82,call,1975,65,66.7,63.3,27,13438
20141111,20141114,3,2039.68,2039.82,put,1975,0.3,0.35,0.25,1492,13865
20141111,20141114,3,2039.68,2039.82,put,1980,0.35,0.4,0.3,2450,10179
20141111,20141114,3,2039.68,2039.82,put,1980,0.35,0.4,0.3,2450,10179
20141111,20141114,3,2039.68,2039.82,call,1990,49.75,51,48.5,36,9050
20141111,20141114,3,2039.68,2039.82,call,1990,49.75,51,48.5,36,9050
20141111,20141114,3,2039.68,2039.82,call,2000,40.55,42,39.1,102,16840
20141111,20141114,3,2039.68,2039.82,put,2000,0.7,0.75,0.65,3214,15083
20141111,20141114,3,2039.68,2039.82,call,2000,40.55,42,39.1,102,16840
20141111,20141114,3,2039.68,2039.82,put,2000,0.7,0.75,0.65,3214,15083
20141111,20141114,3,2039.68,2039.82,call,2010,30.8,32.5,29.1,248,9757
20141111,20141114,3,2039.68,2039.82,put,2010,1.05,1.1,1,1210,5489
20141111,20141114,3,2039.68,2039.82,call,2010,30.8,32.5,29.1,248,9757
20141111,20141114,3,2039.68,2039.82,put,2010,1.05,1.1,1,1210,5489
20141111,20141114,3,2039.68,2039.82,call,2020,21.5,22.6,20.4,169,7881
20141111,20141114,3,2039.68,2039.82,call,2020,21.5,22.6,20.4,169,7881
20141111,20141114,3,2039.68,2039.82,call,2025,17.35,18.5,16.2,192,7565
20141111,20141114,3,2039.68,2039.82,call,2025,17.35,18.5,16.2,192,7565
20141111,20141114,3,2039.68,2039.82,call,2030,13.35,13.6,13.1,262,7875
20141111,20141114,3,2039.68,2039.82,call,2030,13.35,13.6,13.1,262,7875
20141111,20141114,3,2039.68,2039.82,call,2035,9.8,10,9.6,1418,6564
20141111,20141114,3,2039.68,2039.82,call,2035,9.8,10,9.6,1418,6564
20141111,20141114,3,2039.68,2039.82,call,2040,6.8,7,6.6,4234,8840
20141111,20141114,3,2039.68,2039.82,call,2040,6.8,7,6.6,4234,8840
20141111,20141114,3,2039.68,2039.82,call,2045,4.4,4.6,4.2,3044,12649
20141111,20141114,3,2039.68,2039.82,call,2045,4.4,4.6,4.2,3044,12649
20141111,20141114,3,2039.68,2039.82,call,2050,2.625,2.75,2.5,4215,10386
20141111,20141114,3,2039.68,2039.82,call,2050,2.625,2.75,2.5,4215,10386
20141111,20141114,3,2039.68,2039.82,call,2055,1.5,1.6,1.4,2336,5113
20141111,20141114,3,2039.68,2039.82,call,2055,1.5,1.6,1.4,2336,5113
20141111,20141114,3,2039.68,2039.82,call,2070,0.325,0.4,0.25,552,5778
20141111,20141114,3,2039.68,2039.82,call,2070,0.325,0.4,0.25,552,5778
20141111,20141114,3,2039.68,2039.82,call,2075,0.225,0.25,0.2,964,6191
20141111,20141114,3,2039.68,2039.82,call,2075,0.225,0.25,0.2,964,6191
20141111,20141114,3,2039.68,2039.82,call,2080,0.175,0.2,0.15,411,5889
20141111,20141114,3,2039.68,2039.82,call,2080,0.175,0.2,0.15,411,5889
20141111,20141114,3,2039.68,2039.82,call,2085,0.15,0.2,0.1,550,5183
20141111,20141114,3,2039.68,2039.82,call,2085,0.15,0.2,0.1,550,5183
20141111,20141114,3,2039.68,2039.82,call,2100,0.125,0.15,0.1,396,7189
20141111,20141114,3,2039.68,2039.82,call,2100,0.125,0.15,0.1,396,7189
20141111,20141114,3,2039.68,2039.82,call,2125,0.075,0.1,0.05,876,14174
20141111,20141114,3,2039.68,2039.82,call,2125,0.075,0.1,0.05,876,14174
20141111,20141114,3,2039.68,2039.82,call,2140,0.05,0.1,0,84,5737
20141111,20141114,3,2039.68,2039.82,call,2140,0.05,0.1,0,84,5737
20141111,20141114,3,2039.68,2039.82,call,2150,0.075,0.1,0.05,307,5250
20141111,20141114,3,2039.68,2039.82,call,2150,0.075,0.1,0.05,307,5250
20141112,20141114,2,2038.25,2039.82,put,1920,0.1,0.15,0.05,410,5116
20141112,20141114,2,2038.25,2039.82,put,1920,0.1,0.15,0.05,410,5116
20141112,20141114,2,2038.25,2039.82,put,1925,0.125,0.15,0.1,868,6508
20141112,20141114,2,2038.25,2039.82,put,1925,0.125,0.15,0.1,868,6508
20141112,20141114,2,2038.25,2039.82,put,1940,0.175,0.2,0.15,804,11540
20141112,20141114,2,2038.25,2039.82,put,1940,0.175,0.2,0.15,804,11540
20141112,20141114,2,2038.25,2039.82,call,1950,88.95,90.5,87.4,1158,15360
20141112,20141114,2,2038.25,2039.82,put,1950,0.175,0.2,0.15,576,17612
20141112,20141114,2,2038.25,2039.82,call,1950,88.95,90.5,87.4,1158,15360
20141112,20141114,2,2038.25,2039.82,put,1950,0.175,0.2,0.15,576,17612
20141112,20141114,2,2038.25,2039.82,call,1960,79,80.6,77.4,882,5189
20141112,20141114,2,2038.25,2039.82,put,1960,0.2,0.25,0.15,1328,12011
20141112,20141114,2,2038.25,2039.82,call,1960,79,80.6,77.4,882,5189
20141112,20141114,2,2038.25,2039.82,put,1960,0.2,0.25,0.15,1328,12011
20141112,20141114,2,2038.25,2039.82,call,1975,64.15,65.8,62.5,160,10355
20141112,20141114,2,2038.25,2039.82,put,1975,0.25,0.3,0.2,1424,13372
20141112,20141114,2,2038.25,2039.82,call,1975,64.15,65.8,62.5,160,10355
20141112,20141114,2,2038.25,2039.82,put,1975,0.25,0.3,0.2,1424,13372
20141112,20141114,2,2038.25,2039.82,put,1980,0.25,0.3,0.2,1839,10509
20141112,20141114,2,2038.25,2039.82,put,1980,0.25,0.3,0.2,1839,10509
20141112,20141114,2,2038.25,2039.82,call,1990,49.25,50.9,47.6,160,9039
20141112,20141114,2,2038.25,2039.82,put,1990,0.35,0.4,0.3,2135,6207
20141112,20141114,2,2038.25,2039.82,call,1990,49.25,50.9,47.6,160,9039
20141112,20141114,2,2038.25,2039.82,put,1990,0.35,0.4,0.3,2135,6207
20141112,20141114,2,2038.25,2039.82,call,2000,39.15,40.8,37.5,138,16062
20141112,20141114,2,2038.25,2039.82,put,2000,0.475,0.55,0.4,7504,17373
20141112,20141114,2,2038.25,2039.82,call,2000,39.15,40.8,37.5,138,16062
20141112,20141114,2,2038.25,2039.82,put,2000,0.475,0.55,0.4,7504,17373
20141112,20141114,2,2038.25,2039.82,call,2010,29.1,30.4,27.8,220,8729
20141112,20141114,2,2038.25,2039.82,put,2010,0.75,0.85,0.65,1620,5751
20141112,20141114,2,2038.25,2039.82,call,2010,29.1,30.4,27.8,220,8729
20141112,20141114,2,2038.25,2039.82,put,2010,0.75,0.85,0.65,1620,5751
20141112,20141114,2,2038.25,2039.82,call,2020,19.7,20.9,18.5,144,7801
20141112,20141114,2,2038.25,2039.82,put,2020,1.4,1.55,1.25,5001,5692
20141112,20141114,2,2038.25,2039.82,call,2020,19.7,20.9,18.5,144,7801
20141112,20141114,2,2038.25,2039.82,put,2020,1.4,1.55,1.25,5001,5692
20141112,20141114,2,2038.25,2039.82,call,2025,15.4,16.4,14.4,1060,8673
20141112,20141114,2,2038.25,2039.82,call,2025,15.4,16.4,14.4,1060,8673
20141112,20141114,2,2038.25,2039.82,call,2030,11.8,12.2,11.4,679,8771
20141112,20141114,2,2038.25,2039.82,put,2030,2.975,3.2,2.75,1285,5431
20141112,20141114,2,2038.25,2039.82,call,2030,11.8,12.2,11.4,679,8771
20141112,20141114,2,2038.25,2039.82,put,2030,2.975,3.2,2.75,1285,5431
20141112,20141114,2,2038.25,2039.82,call,2035,8.2,8.6,7.8,1494,7257
20141112,20141114,2,2038.25,2039.82,call,2035,8.2,8.6,7.8,1494,7257
20141112,20141114,2,2038.25,2039.82,call,2040,5.2,5.5,4.9,3382,10239
20141112,20141114,2,2038.25,2039.82,call,2040,5.2,5.5,4.9,3382,10239
20141112,20141114,2,2038.25,2039.82,call,2045,3,3.2,2.8,4069,11195
20141112,20141114,2,2038.25,2039.82,call,2045,3,3.2,2.8,4069,11195
20141112,20141114,2,2038.25,2039.82,call,2050,1.55,1.7,1.4,5388,10092
20141112,20141114,2,2038.25,2039.82,call,2050,1.55,1.7,1.4,5388,10092
20141112,20141114,2,2038.25,2039.82,call,2055,0.75,0.85,0.65,5335,5225
20141112,20141114,2,2038.25,2039.82,call,2055,0.75,0.85,0.65,5335,5225
20141112,20141114,2,2038.25,2039.82,call,2070,0.175,0.25,0.1,3251,7165
20141112,20141114,2,2038.25,2039.82,call,2070,0.175,0.25,0.1,3251,7165
20141112,20141114,2,2038.25,2039.82,call,2075,0.15,0.2,0.1,1811,6691
20141112,20141114,2,2038.25,2039.82,call,2075,0.15,0.2,0.1,1811,6691
20141112,20141114,2,2038.25,2039.82,call,2080,0.125,0.2,0.05,140,6091
20141112,20141114,2,2038.25,2039.82,call,2080,0.125,0.2,0.05,140,6091
20141112,20141114,2,2038.25,2039.82,call,2085,0.125,0.2,0.05,161,5373
20141112,20141114,2,2038.25,2039.82,call,2085,0.125,0.2,0.05,161,5373
20141112,20141114,2,2038.25,2039.82,call,2100,0.075,0.1,0.05,127,7446
20141112,20141114,2,2038.25,2039.82,call,2100,0.075,0.1,0.05,127,7446
20141112,20141114,2,2038.25,2039.82,call,2125,0.025,0.05,0,414,16108
20141112,20141114,2,2038.25,2039.82,call,2125,0.025,0.05,0,414,16108
20141112,20141114,2,2038.25,2039.82,call,2140,0.025,0.05,0,0,6267
20141112,20141114,2,2038.25,2039.82,call,2140,0.025,0.05,0,0,6267
20141112,20141114,2,2038.25,2039.82,call,2150,0.025,0.05,0,0,5559
20141112,20141114,2,2038.25,2039.82,call,2150,0.025,0.05,0,0,5559
20141110,20141128,18,2038.26,2067.56,put,1930,1.7,1.8,1.6,6950,7931
20141110,20141128,18,2038.26,2067.56,put,1930,1.7,1.8,1.6,6950,7931
20141110,20141128,18,2038.26,2067.56,put,1950,2.35,2.45,2.25,8269,6524
20141110,20141128,18,2038.26,2067.56,put,1950,2.35,2.45,2.25,8269,6524
20141110,20141128,18,2038.26,2067.56,call,1965,73.75,74.5,73,9,5268
20141110,20141128,18,2038.26,2067.56,call,1965,73.75,74.5,73,9,5268
20141110,20141128,18,2038.26,2067.56,call,2000,42.35,42.9,41.8,141,8681
20141110,20141128,18,2038.26,2067.56,put,2000,6.65,6.8,6.5,577,6419
20141110,20141128,18,2038.26,2067.56,call,2000,42.35,42.9,41.8,141,8681
20141110,20141128,18,2038.26,2067.56,put,2000,6.65,6.8,6.5,577,6419
20141110,20141128,18,2038.26,2067.56,call,2020,26.6,27,26.2,36,5091
20141110,20141128,18,2038.26,2067.56,call,2020,26.6,27,26.2,36,5091
20141110,20141128,18,2038.26,2067.56,call,2025,23.1,23.5,22.7,6754,10846
20141110,20141128,18,2038.26,2067.56,call,2025,23.1,23.5,22.7,6754,10846
20141110,20141128,18,2038.26,2067.56,call,2030,19.8,20.1,19.5,315,8542
20141110,20141128,18,2038.26,2067.56,call,2030,19.8,20.1,19.5,315,8542
20141110,20141128,18,2038.26,2067.56,call,2035,16.7,17,16.4,14036,6963
20141110,20141128,18,2038.26,2067.56,call,2035,16.7,17,16.4,14036,6963
20141110,20141128,18,2038.26,2067.56,call,2045,11.4,11.6,11.2,7801,5166
20141110,20141128,18,2038.26,2067.56,call,2045,11.4,11.6,11.2,7801,5166
20141110,20141128,18,2038.26,2067.56,call,2050,9.15,9.3,9,991,10982
20141110,20141128,18,2038.26,2067.56,call,2050,9.15,9.3,9,991,10982
20141110,20141128,18,2038.26,2067.56,call,2055,7.25,7.4,7.1,1205,10970
20141110,20141128,18,2038.26,2067.56,call,2055,7.25,7.4,7.1,1205,10970
20141110,20141128,18,2038.26,2067.56,call,2065,4.25,4.4,4.1,69,9583
20141110,20141128,18,2038.26,2067.56,call,2065,4.25,4.4,4.1,69,9583
20141111,20141128,17,2039.68,2067.56,put,1930,1.675,1.75,1.6,56,7931
20141111,20141128,17,2039.68,2067.56,put,1930,1.675,1.75,1.6,56,7931
20141111,20141128,17,2039.68,2067.56,put,1950,2.25,2.35,2.15,921,6524
20141111,20141128,17,2039.68,2067.56,put,1950,2.25,2.35,2.15,921,6524
20141111,20141128,17,2039.68,2067.56,call,1965,76.25,77.8,74.7,7,5268
20141111,20141128,17,2039.68,2067.56,call,1965,76.25,77.8,74.7,7,5268
20141111,20141128,17,2039.68,2067.56,call,2000,44.3,45.5,43.1,52,8681
20141111,20141128,17,2039.68,2067.56,put,2000,6.1,6.3,5.9,332,6419
20141111,20141128,17,2039.68,2067.56,call,2000,44.3,45.5,43.1,52,8681
20141111,20141128,17,2039.68,2067.56,put,2000,6.1,6.3,5.9,332,6419
20141111,20141128,17,2039.68,2067.56,call,2020,28.45,29.2,27.7,28,5091
20141111,20141128,17,2039.68,2067.56,call,2020,28.45,29.2,27.7,28,5091
20141111,20141128,17,2039.68,2067.56,call,2025,24.85,25.5,24.2,2965,10846
20141111,20141128,17,2039.68,2067.56,call,2025,24.85,25.5,24.2,2965,10846
20141111,20141128,17,2039.68,2067.56,call,2030,21.35,22,20.7,25,8542
20141111,20141128,17,2039.68,2067.56,call,2030,21.35,22,20.7,25,8542
20141111,20141128,17,2039.68,2067.56,call,2035,17.95,18.2,17.7,11,6963
20141111,20141128,17,2039.68,2067.56,call,2035,17.95,18.2,17.7,11,6963
20141111,20141128,17,2039.68,2067.56,call,2045,12.35,12.5,12.2,6754,5166
20141111,20141128,17,2039.68,2067.56,call,2045,12.35,12.5,12.2,6754,5166
20141111,20141128,17,2039.68,2067.56,call,2050,10,10.2,9.8,7092,10982
20141111,20141128,17,2039.68,2067.56,call,2050,10,10.2,9.8,7092,10982
20141111,20141128,17,2039.68,2067.56,call,2055,7.95,8.1,7.8,9496,10970
20141111,20141128,17,2039.68,2067.56,call,2055,7.95,8.1,7.8,9496,10970
20141111,20141128,17,2039.68,2067.56,call,2065,4.85,5,4.7,6883,9583
20141111,20141128,17,2039.68,2067.56,call,2065,4.85,5,4.7,6883,9583
20141112,20141128,16,2038.25,2067.56,put,1930,1.675,1.8,1.55,252,6588
20141112,20141128,16,2038.25,2067.56,put,1930,1.675,1.8,1.55,252,6588
20141112,20141128,16,2038.25,2067.56,put,1950,2.175,2.25,2.1,11240,13439
20141112,20141128,16,2038.25,2067.56,put,1950,2.175,2.25,2.1,11240,13439
20141112,20141128,16,2038.25,2067.56,call,1965,75.2,76,74.4,0,5275
20141112,20141128,16,2038.25,2067.56,call,1965,75.2,76,74.4,0,5275
20141112,20141128,16,2038.25,2067.56,put,1975,3.4,3.5,3.3,7392,5663
20141112,20141128,16,2038.25,2067.56,put,1975,3.4,3.5,3.3,7392,5663
20141112,20141128,16,2038.25,2067.56,call,2000,42.75,43.8,41.7,51,8653
20141112,20141128,16,2038.25,2067.56,put,2000,5.9,6.1,5.7,505,6458
20141112,20141128,16,2038.25,2067.56,call,2000,42.75,43.8,41.7,51,8653
20141112,20141128,16,2038.25,2067.56,put,2000,5.9,6.1,5.7,505,6458
20141112,20141128,16,2038.25,2067.56,call,2020,27.1,27.8,26.4,37,5101
20141112,20141128,16,2038.25,2067.56,call,2020,27.1,27.8,26.4,37,5101
20141112,20141128,16,2038.25,2067.56,call,2025,23.5,24.2,22.8,1201,11228
20141112,20141128,16,2038.25,2067.56,put,2025,11.05,11.3,10.8,135,6216
20141112,20141128,16,2038.25,2067.56,call,2025,23.5,24.2,22.8,1201,11228
20141112,20141128,16,2038.25,2067.56,put,2025,11.05,11.3,10.8,135,6216
20141112,20141128,16,2038.25,2067.56,call,2030,20,20.5,19.5,59,8454
20141112,20141128,16,2038.25,2067.56,call,2030,20,20.5,19.5,59,8454
20141112,20141128,16,2038.25,2067.56,call,2035,16.8,17.1,16.5,6949,10960
20141112,20141128,16,2038.25,2067.56,call,2035,16.8,17.1,16.5,6949,10960
20141112,20141128,16,2038.25,2067.56,call,2040,13.9,14.1,13.7,14404,9873
20141112,20141128,16,2038.25,2067.56,call,2040,13.9,14.1,13.7,14404,9873
20141112,20141128,16,2038.25,2067.56,call,2045,11.3,11.5,11.1,6902,6383
20141112,20141128,16,2038.25,2067.56,call,2045,11.3,11.5,11.1,6902,6383
20141112,20141128,16,2038.25,2067.56,call,2050,9,9.2,8.8,766,14108
20141112,20141128,16,2038.25,2067.56,call,2050,9,9.2,8.8,766,14108
20141112,20141128,16,2038.25,2067.56,call,2055,7.05,7.2,6.9,991,8781
20141112,20141128,16,2038.25,2067.56,call,2055,7.05,7.2,6.9,991,8781
20141112,20141128,16,2038.25,2067.56,call,2060,5.35,5.5,5.2,191,10387
20141112,20141128,16,2038.25,2067.56,call,2060,5.35,5.5,5.2,191,10387
20141112,20141128,16,2038.25,2067.56,call,2065,4.1,4.3,3.9,505,6888
20141112,20141128,16,2038.25,2067.56,call,2065,4.1,4.3,3.9,505,6888
20141113,20141128,15,2039.33,2067.56,put,1925,1.7,1.8,1.6,8776,9413
20141113,20141128,15,2039.33,2067.56,put,1925,1.7,1.8,1.6,8776,9413
20141113,20141128,15,2039.33,2067.56,put,1930,1.8,1.9,1.7,164,6747
20141113,20141128,15,2039.33,2067.56,put,1930,1.8,1.9,1.7,164,6747
20141113,20141128,15,2039.33,2067.56,put,1950,2.375,2.5,2.25,803,12667
20141113,20141128,15,2039.33,2067.56,put,1950,2.375,2.5,2.25,803,12667
20141113,20141128,15,2039.33,2067.56,call,1965,73.15,73.9,72.4,10,5275
20141113,20141128,15,2039.33,2067.56,call,1965,73.15,73.9,72.4,10,5275
20141113,20141128,15,2039.33,2067.56,put,1975,3.65,3.8,3.5,730,10475
20141113,20141128,15,2039.33,2067.56,put,1975,3.65,3.8,3.5,730,10475
20141113,20141128,15,2039.33,2067.56,call,2000,40.95,42,39.9,110,8603
20141113,20141128,15,2039.33,2067.56,put,2000,6.35,6.6,6.1,6051,6107
20141113,20141128,15,2039.33,2067.56,call,2000,40.95,42,39.9,110,8603
20141113,20141128,15,2039.33,2067.56,put,2000,6.35,6.6,6.1,6051,6107
20141113,20141128,15,2039.33,2067.56,call,2015,29.3,29.8,28.8,34,5099
20141113,20141128,15,2039.33,2067.56,call,2015,29.3,29.8,28.8,34,5099
20141113,20141128,15,2039.33,2067.56,call,2020,25.7,26.8,24.6,163,5099
20141113,20141128,15,2039.33,2067.56,call,2020,25.7,26.8,24.6,163,5099
20141113,20141128,15,2039.33,2067.56,call,2025,22.15,23.1,21.2,362,11945
20141113,20141128,15,2039.33,2067.56,put,2025,11.95,12.2,11.7,796,6207
20141113,20141128,15,2039.33,2067.56,call,2025,22.15,23.1,21.2,362,11945
20141113,20141128,15,2039.33,2067.56,put,2025,11.95,12.2,11.7,796,6207
20141113,20141128,15,2039.33,2067.56,call,2030,18.5,19.3,17.7,96,8465
20141113,20141128,15,2039.33,2067.56,call,2030,18.5,19.3,17.7,96,8465
20141113,20141128,15,2039.33,2067.56,call,2035,15.55,15.9,15.2,587,10540
20141113,20141128,15,2039.33,2067.56,call,2035,15.55,15.9,15.2,587,10540
20141113,20141128,15,2039.33,2067.56,call,2040,12.75,13,12.5,586,14434
20141113,20141128,15,2039.33,2067.56,call,2040,12.75,13,12.5,586,14434
20141113,20141128,15,2039.33,2067.56,call,2045,10.3,10.6,10,904,11673
20141113,20141128,15,2039.33,2067.56,call,2045,10.3,10.6,10,904,11673
20141113,20141128,15,2039.33,2067.56,call,2050,8.1,8.3,7.9,9792,14393
20141113,20141128,15,2039.33,2067.56,call,2050,8.1,8.3,7.9,9792,14393
20141113,20141128,15,2039.33,2067.56,call,2055,6.3,6.5,6.1,575,8795
20141113,20141128,15,2039.33,2067.56,call,2055,6.3,6.5,6.1,575,8795
20141113,20141128,15,2039.33,2067.56,call,2060,4.75,4.9,4.6,7202,10507
20141113,20141128,15,2039.33,2067.56,call,2060,4.75,4.9,4.6,7202,10507
20141113,20141128,15,2039.33,2067.56,call,2065,3.55,3.7,3.4,167,6837
20141113,20141128,15,2039.33,2067.56,call,2065,3.55,3.7,3.4,167,6837
20141114,20141128,14,2039.82,2067.56,put,1925,1.425,1.55,1.3,54,8579
20141114,20141128,14,2039.82,2067.56,put,1925,1.35,1.55,1.15,54,8579
20141114,20141128,14,2039.82,2067.56,put,1930,1.5,1.6,1.4,20,6757
20141114,20141128,14,2039.82,2067.56,put,1930,1.4,1.6,1.2,20,6757
20141114,20141128,14,2039.82,2067.56,put,1950,1.925,2.05,1.8,201,12167
20141114,20141128,14,2039.82,2067.56,put,1950,1.85,2.05,1.65,201,12167
20141114,20141128,14,2039.82,2067.56,put,1960,2.225,2.35,2.1,1288,5095
20141114,20141128,14,2039.82,2067.56,put,1960,2.175,2.35,2,1288,5095
20141114,20141128,14,2039.82,2067.56,call,1965,76.8,78.4,75.2,5,5275
20141114,20141128,14,2039.82,2067.56,call,1965,76.95,78.7,75.2,5,5275
20141114,20141128,14,2039.82,2067.56,put,1975,2.85,3,2.7,2337,11078
20141114,20141128,14,2039.82,2067.56,put,1975,2.825,2.95,2.7,2337,11078
20141114,20141128,14,2039.82,2067.56,call,2000,44.2,45.4,43,109,8568
20141114,20141128,14,2039.82,2067.56,put,2000,4.8,5,4.6,13935,9420
20141114,20141128,14,2039.82,2067.56,call,2000,44.5,46,43,109,8568
20141114,20141128,14,2039.82,2067.56,put,2000,4.7,5,4.4,13935,9420
20141114,20141128,14,2039.82,2067.56,call,2005,39.8,41,38.6,24,5135
20141114,20141128,14,2039.82,2067.56,call,2005,40.1,41.6,38.6,24,5135
20141114,20141128,14,2039.82,2067.56,call,2015,31.5,32.6,30.4,6,5093
20141114,20141128,14,2039.82,2067.56,call,2015,31.75,33.1,30.4,6,5093
20141114,20141128,14,2039.82,2067.56,call,2020,27.55,28.6,26.5,5,5122
20141114,20141128,14,2039.82,2067.56,call,2020,27.85,29.2,26.5,5,5122
20141114,20141128,14,2039.82,2067.56,call,2025,23.75,24.8,22.7,13,11825
20141114,20141128,14,2039.82,2067.56,put,2025,9.15,9.3,9,98,6843
20141114,20141128,14,2039.82,2067.56,call,2025,23.75,24.8,22.7,13,11825
20141114,20141128,14,2039.82,2067.56,put,2025,9.3,9.5,9.1,98,6843
20141114,20141128,14,2039.82,2067.56,call,2030,20.2,21.2,19.2,125,8469
20141114,20141128,14,2039.82,2067.56,call,2030,20.2,21.2,19.2,125,8469
20141114,20141128,14,2039.82,2067.56,call,2035,16.9,17.8,16,25,11075
20141114,20141128,14,2039.82,2067.56,call,2035,16.9,17.8,16,25,11075
20141114,20141128,14,2039.82,2067.56,call,2040,13.55,14,13.1,473,14167
20141114,20141128,14,2039.82,2067.56,call,2040,13.55,14,13.1,473,14167
20141114,20141128,14,2039.82,2067.56,call,2045,10.9,11.3,10.5,343,11914
20141114,20141128,14,2039.82,2067.56,call,2045,11.1,11.6,10.6,343,11914
20141114,20141128,14,2039.82,2067.56,call,2050,8.55,8.8,8.3,1680,10420
20141114,20141128,14,2039.82,2067.56,call,2050,8.7,9,8.4,1680,10420
20141114,20141128,14,2039.82,2067.56,call,2055,6.45,6.6,6.3,260,8842
20141114,20141128,14,2039.82,2067.56,call,2055,6.55,6.8,6.3,260,8842
20141114,20141128,14,2039.82,2067.56,call,2060,4.8,5,4.6,431,9441
20141114,20141128,14,2039.82,2067.56,call,2060,4.95,5.3,4.6,431,9441
20141114,20141128,14,2039.82,2067.56,call,2065,3.5,3.7,3.3,326,6845
20141114,20141128,14,2039.82,2067.56,call,2065,3.5,3.7,3.3,326,6845
20141114,20141128,14,2039.82,2067.56,call,2075,1.75,1.95,1.55,3077,5476
20141114,20141128,14,2039.82,2067.56,call,2075,1.8,2.05,1.55,3077,5476
20141114,20141128,14,2039.82,2067.56,call,2100,0.5,0.6,0.4,84,6401
20141114,20141128,14,2039.82,2067.56,call,2100,0.55,0.7,0.4,84,6401
20141114,20141128,14,2039.82,2067.56,call,2125,0.325,0.4,0.25,707,6366
20141114,20141128,14,2039.82,2067.56,call,2125,0.325,0.5,0.15,707,6366
20141117,20141128,11,2041.28,2067.56,put,1925,1,1.05,0.95,108,8044
20141117,20141128,11,2041.28,2067.56,put,1925,1,1.05,0.95,108,8044
20141117,20141128,11,2041.28,2067.56,put,1930,1.075,1.15,1,68,6746
20141117,20141128,11,2041.28,2067.56,put,1930,1.075,1.15,1,68,6746
20141117,20141128,11,2041.28,2067.56,put,1950,1.4,1.45,1.35,717,12262
20141117,20141128,11,2041.28,2067.56,put,1950,1.4,1.45,1.35,717,12262
20141117,20141128,11,2041.28,2067.56,put,1960,1.65,1.7,1.6,127,6253
20141117,20141128,11,2041.28,2067.56,put,1960,1.65,1.7,1.6,127,6253
20141117,20141128,11,2041.28,2067.56,call,1965,76.8,78.3,75.3,2,5280
20141117,20141128,11,2041.28,2067.56,call,1965,76.8,78.3,75.3,2,5280
20141117,20141128,11,2041.28,2067.56,put,1975,2.15,2.2,2.1,1304,12372
20141117,20141128,11,2041.28,2067.56,put,1975,2.15,2.2,2.1,1304,12372
20141117,20141128,11,2041.28,2067.56,call,2000,44.15,45.2,43.1,91,8583
20141117,20141128,11,2041.28,2067.56,put,2000,3.95,4.1,3.8,1402,17867
20141117,20141128,11,2041.28,2067.56,call,2000,44.15,45.2,43.1,91,8583
20141117,20141128,11,2041.28,2067.56,put,2000,3.95,4.1,3.8,1402,17867
20141117,20141128,11,2041.28,2067.56,call,2005,39.75,40.8,38.7,13,5133
20141117,20141128,11,2041.28,2067.56,call,2005,39.75,40.8,38.7,13,5133
20141117,20141128,11,2041.28,2067.56,call,2015,31,31.7,30.3,31,5089
20141117,20141128,11,2041.28,2067.56,call,2015,31,31.7,30.3,31,5089
20141117,20141128,11,2041.28,2067.56,call,2020,26.9,27.4,26.4,110,5118
20141117,20141128,11,2041.28,2067.56,call,2020,26.9,27.4,26.4,110,5118
20141117,20141128,11,2041.28,2067.56,call,2025,23.05,23.6,22.5,1,11833
20141117,20141128,11,2041.28,2067.56,put,2025,8,8.2,7.8,395,6830
20141117,20141128,11,2041.28,2067.56,call,2025,23.05,23.6,22.5,1,11833
20141117,20141128,11,2041.28,2067.56,put,2025,8,8.2,7.8,395,6830
20141117,20141128,11,2041.28,2067.56,call,2030,19.35,19.8,18.9,12,8449
20141117,20141128,11,2041.28,2067.56,call,2030,19.35,19.8,18.9,12,8449
20141117,20141128,11,2041.28,2067.56,call,2035,15.9,16.3,15.5,14,11081
20141117,20141128,11,2041.28,2067.56,call,2035,15.9,16.3,15.5,14,11081
20141117,20141128,11,2041.28,2067.56,call,2040,12.9,13.2,12.6,1380,14291
20141117,20141128,11,2041.28,2067.56,call,2040,12.9,13.2,12.6,1380,14291
20141117,20141128,11,2041.28,2067.56,call,2045,10.1,10.4,9.8,133,11942
20141117,20141128,11,2041.28,2067.56,call,2045,10.1,10.4,9.8,133,11942
20141117,20141128,11,2041.28,2067.56,call,2050,7.7,7.9,7.5,167,10184
20141117,20141128,11,2041.28,2067.56,call,2050,7.7,7.9,7.5,167,10184
20141117,20141128,11,2041.28,2067.56,call,2055,5.7,5.9,5.5,1169,8820
20141117,20141128,11,2041.28,2067.56,call,2055,5.7,5.9,5.5,1169,8820
20141117,20141128,11,2041.28,2067.56,call,2060,4.15,4.3,4,416,9556
20141117,20141128,11,2041.28,2067.56,call,2060,4.15,4.3,4,416,9556
20141117,20141128,11,2041.28,2067.56,call,2065,2.9,3,2.8,228,7054
20141117,20141128,11,2041.28,2067.56,call,2065,2.9,3,2.8,228,7054
20141117,20141128,11,2041.28,2067.56,call,2075,1.4,1.45,1.35,231,7447
20141117,20141128,11,2041.28,2067.56,call,2075,1.4,1.45,1.35,231,7447
20141117,20141128,11,2041.28,2067.56,call,2100,0.4,0.45,0.35,107,6473
20141117,20141128,11,2041.28,2067.56,call,2100,0.4,0.45,0.35,107,6473
20141117,20141128,11,2041.28,2067.56,call,2125,0.2,0.25,0.15,8,7070
20141117,20141128,11,2041.28,2067.56,call,2125,0.2,0.25,0.15,8,7070
20141119,20141128,9,2048.72,2067.56,put,1930,0.775,0.85,0.7,66,6737
20141119,20141128,9,2048.72,2067.56,put,1930,0.775,0.85,0.7,66,6737
20141119,20141128,9,2048.72,2067.56,put,1950,0.975,1.05,0.9,1427,12470
20141119,20141128,9,2048.72,2067.56,put,1950,0.975,1.05,0.9,1427,12470
20141119,20141128,9,2048.72,2067.56,put,1960,1.15,1.25,1.05,672,6482
20141119,20141128,9,2048.72,2067.56,put,1960,1.15,1.25,1.05,672,6482
20141119,20141128,9,2048.72,2067.56,call,1965,85,86.7,83.3,15,5279
20141119,20141128,9,2048.72,2067.56,put,1965,1.225,1.3,1.15,1634,5296
20141119,20141128,9,2048.72,2067.56,call,1965,85,86.7,83.3,15,5279
20141119,20141128,9,2048.72,2067.56,put,1965,1.225,1.3,1.15,1634,5296
20141119,20141128,9,2048.72,2067.56,put,1975,1.45,1.55,1.35,3826,13112
20141119,20141128,9,2048.72,2067.56,put,1975,1.45,1.55,1.35,3826,13112
20141119,20141128,9,2048.72,2067.56,call,1980,70.65,72,69.3,3,5124
20141119,20141128,9,2048.72,2067.56,call,1980,70.65,72,69.3,3,5124
20141119,20141128,9,2048.72,2067.56,call,2000,51.15,52.8,49.5,112,8656
20141119,20141128,9,2048.72,2067.56,put,2000,2.325,2.45,2.2,2890,18191
20141119,20141128,9,2048.72,2067.56,call,2000,51.15,52.8,49.5,112,8656
20141119,20141128,9,2048.72,2067.56,put,2000,2.325,2.45,2.2,2890,18191
20141119,20141128,9,2048.72,2067.56,call,2005,46.45,48.1,44.8,47,5139
20141119,20141128,9,2048.72,2067.56,call,2005,46.45,48.1,44.8,47,5139
20141119,20141128,9,2048.72,2067.56,call,2015,37.45,38.5,36.4,41,5115
20141119,20141128,9,2048.72,2067.56,call,2015,37.45,38.5,36.4,41,5115
20141119,20141128,9,2048.72,2067.56,call,2020,33.05,34.1,32,40,5124
20141119,20141128,9,2048.72,2067.56,call,2020,33.05,34.1,32,40,5124
20141119,20141128,9,2048.72,2067.56,call,2025,28.8,29.8,27.8,959,12247
20141119,20141128,9,2048.72,2067.56,put,2025,4.7,4.8,4.6,3260,8457
20141119,20141128,9,2048.72,2067.56,call,2025,28.8,29.8,27.8,959,12247
20141119,20141128,9,2048.72,2067.56,put,2025,4.7,4.8,4.6,3260,8457
20141119,20141128,9,2048.72,2067.56,call,2030,24.4,24.9,23.9,131,8457
20141119,20141128,9,2048.72,2067.56,call,2030,24.4,24.9,23.9,131,8457
20141119,20141128,9,2048.72,2067.56,call,2035,20.45,20.9,20,470,11077
20141119,20141128,9,2048.72,2067.56,call,2035,20.45,20.9,20,470,11077
20141119,20141128,9,2048.72,2067.56,call,2040,16.85,17.3,16.4,7359,14705
20141119,20141128,9,2048.72,2067.56,call,2040,16.85,17.3,16.4,7359,14705
20141119,20141128,9,2048.72,2067.56,call,2045,13.45,13.7,13.2,7168,11937
20141119,20141128,9,2048.72,2067.56,call,2045,13.45,13.7,13.2,7168,11937
20141119,20141128,9,2048.72,2067.56,call,2050,10.45,10.7,10.2,2901,9887
20141119,20141128,9,2048.72,2067.56,call,2050,10.45,10.7,10.2,2901,9887
20141119,20141128,9,2048.72,2067.56,call,2055,7.85,8.1,7.6,518,9838
20141119,20141128,9,2048.72,2067.56,call,2055,7.85,8.1,7.6,518,9838
20141119,20141128,9,2048.72,2067.56,call,2060,5.7,5.9,5.5,729,10052
20141119,20141128,9,2048.72,2067.56,call,2060,5.7,5.9,5.5,729,10052
20141119,20141128,9,2048.72,2067.56,call,2065,4.1,4.3,3.9,3216,6905
20141119,20141128,9,2048.72,2067.56,call,2065,4.1,4.3,3.9,3216,6905
20141119,20141128,9,2048.72,2067.56,call,2075,2,2.15,1.85,1666,9792
20141119,20141128,9,2048.72,2067.56,call,2075,2,2.15,1.85,1666,9792
20141119,20141128,9,2048.72,2067.56,call,2100,0.625,0.7,0.55,1954,6533
20141119,20141128,9,2048.72,2067.56,call,2100,0.625,0.7,0.55,1954,6533
20141119,20141128,9,2048.72,2067.56,call,2125,0.45,0.5,0.4,1369,7056
20141119,20141128,9,2048.72,2067.56,call,2125,0.45,0.5,0.4,1369,7056
20141120,20141128,8,2052.75,2067.56,put,1950,0.675,0.75,0.6,2963,12929
20141120,20141128,8,2052.75,2067.56,put,1950,0.675,0.75,0.6,2963,12929
20141120,20141128,8,2052.75,2067.56,put,1960,0.75,0.8,0.7,588,6495
20141120,20141128,8,2052.75,2067.56,put,1960,0.75,0.8,0.7,588,6495
20141120,20141128,8,2052.75,2067.56,call,1965,89.15,90.3,88,5,5284
20141120,20141128,8,2052.75,2067.56,put,1965,0.775,0.85,0.7,227,5187
20141120,20141128,8,2052.75,2067.56,call,1965,89.15,90.3,88,5,5284
20141120,20141128,8,2052.75,2067.56,put,1965,0.775,0.85,0.7,227,5187
20141120,20141128,8,2052.75,2067.56,put,1975,0.9,0.95,0.85,7471,12973
20141120,20141128,8,2052.75,2067.56,put,1975,0.9,0.95,0.85,7471,12973
20141120,20141128,8,2052.75,2067.56,call,1980,74.3,75.4,73.2,138,5121
20141120,20141128,8,2052.75,2067.56,call,1980,74.3,75.4,73.2,138,5121
20141120,20141128,8,2052.75,2067.56,call,2000,54.8,55.8,53.8,557,8653
20141120,20141128,8,2052.75,2067.56,put,2000,1.375,1.45,1.3,2135,18007
20141120,20141128,8,2052.75,2067.56,call,2000,54.8,55.8,53.8,557,8653
20141120,20141128,8,2052.75,2067.56,put,2000,1.375,1.45,1.3,2135,18007
20141120,20141128,8,2052.75,2067.56,call,2005,50,51,49,79,5145
20141120,20141128,8,2052.75,2067.56,call,2005,50,51,49,79,5145
20141120,20141128,8,2052.75,2067.56,call,2015,40.6,41.4,39.8,133,5152
20141120,20141128,8,2052.75,2067.56,call,2015,40.6,41.4,39.8,133,5152
20141120,20141128,8,2052.75,2067.56,call,2020,35.95,36.7,35.2,19,5095
20141120,20141128,8,2052.75,2067.56,call,2020,35.95,36.7,35.2,19,5095
20141120,20141128,8,2052.75,2067.56,call,2025,31.4,32.1,30.7,87,12644
20141120,20141128,8,2052.75,2067.56,put,2025,2.775,2.95,2.6,3359,10149
20141120,20141128,8,2052.75,2067.56,call,2025,31.4,32.1,30.7,87,12644
20141120,20141128,8,2052.75,2067.56,put,2025,2.775,2.95,2.6,3359,10149
20141120,20141128,8,2052.75,2067.56,call,2030,26.65,27,26.3,96,8515
20141120,20141128,8,2052.75,2067.56,call,2030,26.65,27,26.3,96,8515
20141120,20141128,8,2052.75,2067.56,call,2035,22.7,23.3,22.1,67,11267
20141120,20141128,8,2052.75,2067.56,call,2035,22.7,23.3,22.1,67,11267
20141120,20141128,8,2052.75,2067.56,call,2040,18.7,19.3,18.1,130,11346
20141120,20141128,8,2052.75,2067.56,call,2040,18.7,19.3,18.1,130,11346
20141120,20141128,8,2052.75,2067.56,call,2045,15.05,15.8,14.3,397,9059
20141120,20141128,8,2052.75,2067.56,call,2045,15.05,15.8,14.3,397,9059
20141120,20141128,8,2052.75,2067.56,call,2050,11.45,11.8,11.1,3042,9952
20141120,20141128,8,2052.75,2067.56,call,2050,11.45,11.8,11.1,3042,9952
20141120,20141128,8,2052.75,2067.56,call,2055,8.55,8.9,8.2,1620,9945
20141120,20141128,8,2052.75,2067.56,call,2055,8.55,8.9,8.2,1620,9945
20141120,20141128,8,2052.75,2067.56,call,2060,6,6.3,5.7,729,9987
20141120,20141128,8,2052.75,2067.56,call,2060,6,6.3,5.7,729,9987
20141120,20141128,8,2052.75,2067.56,call,2065,4.15,4.4,3.9,1046,6339
20141120,20141128,8,2052.75,2067.56,call,2065,4.15,4.4,3.9,1046,6339
20141120,20141128,8,2052.75,2067.56,call,2075,1.825,1.95,1.7,945,9901
20141120,20141128,8,2052.75,2067.56,call,2075,1.825,1.95,1.7,945,9901
20141120,20141128,8,2052.75,2067.56,call,2090,0.625,0.7,0.55,1433,5625
20141120,20141128,8,2052.75,2067.56,call,2090,0.625,0.7,0.55,1433,5625
20141120,20141128,8,2052.75,2067.56,call,2100,0.45,0.5,0.4,1866,7635
20141120,20141128,8,2052.75,2067.56,call,2100,0.45,0.5,0.4,1866,7635
20141120,20141128,8,2052.75,2067.56,call,2125,0.275,0.35,0.2,397,8113
20141120,20141128,8,2052.75,2067.56,call,2125,0.275,0.35,0.2,397,8113
20141120,20141128,8,2052.75,2067.56,call,2150,0.2,0.25,0.15,493,7748
20141120,20141128,8,2052.75,2067.56,call,2150,0.2,0.25,0.15,493,7748
20141121,20141128,7,2063.5,2067.56,put,1950,0.35,0.4,0.3,2293,13931
20141121,20141128,7,2063.5,2067.56,put,1950,0.35,0.4,0.3,2293,13931
20141121,20141128,7,2063.5,2067.56,put,1960,0.425,0.5,0.35,566,6493
20141121,20141128,7,2063.5,2067.56,put,1960,0.425,0.5,0.35,566,6493
20141121,20141128,7,2063.5,2067.56,call,1965,98.35,99.3,97.4,3,5288
20141121,20141128,7,2063.5,2067.56,put,1965,0.425,0.5,0.35,1442,5304
20141121,20141128,7,2063.5,2067.56,call,1965,98.35,99.3,97.4,3,5288
20141121,20141128,7,2063.5,2067.56,put,1965,0.425,0.5,0.35,1442,5304
20141121,20141128,7,2063.5,2067.56,put,1975,0.475,0.55,0.4,3964,15800
20141121,20141128,7,2063.5,2067.56,put,1975,0.475,0.55,0.4,3964,15800
20141121,20141128,7,2063.5,2067.56,call,1980,83.4,84.3,82.5,679,5176
20141121,20141128,7,2063.5,2067.56,call,1980,83.4,84.3,82.5,679,5176
20141121,20141128,7,2063.5,2067.56,call,2000,63.65,64.6,62.7,807,8936
20141121,20141128,7,2063.5,2067.56,put,2000,0.675,0.7,0.65,11944,18736
20141121,20141128,7,2063.5,2067.56,call,2000,63.65,64.6,62.7,807,8936
20141121,20141128,7,2063.5,2067.56,put,2000,0.675,0.7,0.65,11944,18736
20141121,20141128,7,2063.5,2067.56,call,2005,58.7,59.6,57.8,2,5145
20141121,20141128,7,2063.5,2067.56,call,2005,58.7,59.6,57.8,2,5145
20141121,20141128,7,2063.5,2067.56,call,2015,48.85,49.7,48,10,5229
20141121,20141128,7,2063.5,2067.56,call,2015,48.85,49.7,48,10,5229
20141121,20141128,7,2063.5,2067.56,call,2020,43.95,44.8,43.1,42,5092
20141121,20141128,7,2063.5,2067.56,call,2020,43.95,44.8,43.1,42,5092
20141121,20141128,7,2063.5,2067.56,call,2025,39.25,40.1,38.4,96,12684
20141121,20141128,7,2063.5,2067.56,put,2025,1.325,1.4,1.25,9254,10331
20141121,20141128,7,2063.5,2067.56,call,2025,39.25,40.1,38.4,96,12684
20141121,20141128,7,2063.5,2067.56,put,2025,1.325,1.4,1.25,9254,10331
20141121,20141128,7,2063.5,2067.56,call,2030,34.65,35.6,33.7,40,8558
20141121,20141128,7,2063.5,2067.56,call,2030,34.65,35.6,33.7,40,8558
20141121,20141128,7,2063.5,2067.56,call,2035,29.85,30.6,29.1,137,11246
20141121,20141128,7,2063.5,2067.56,call,2035,29.85,30.6,29.1,137,11246
20141121,20141128,7,2063.5,2067.56,call,2040,25.4,26.1,24.7,89,11307
20141121,20141128,7,2063.5,2067.56,call,2040,25.4,26.1,24.7,89,11307
20141121,20141128,7,2063.5,2067.56,call,2045,21.1,21.8,20.4,183,9052
20141121,20141128,7,2063.5,2067.56,call,2045,21.1,21.8,20.4,183,9052
20141121,20141128,7,2063.5,2067.56,call,2050,17.1,17.7,16.5,2355,9691
20141121,20141128,7,2063.5,2067.56,call,2050,17.1,17.7,16.5,2355,9691
20141121,20141128,7,2063.5,2067.56,call,2055,13.2,13.7,12.7,1026,10026
20141121,20141128,7,2063.5,2067.56,call,2055,13.2,13.7,12.7,1026,10026
20141121,20141128,7,2063.5,2067.56,call,2060,9.7,10,9.4,1714,10053
20141121,20141128,7,2063.5,2067.56,call,2060,9.7,10,9.4,1714,10053
20141121,20141128,7,2063.5,2067.56,call,2065,6.85,7.1,6.6,2879,6391
20141121,20141128,7,2063.5,2067.56,call,2065,6.85,7.1,6.6,2879,6391
20141121,20141128,7,2063.5,2067.56,call,2075,3.075,3.3,2.85,6785,9840
20141121,20141128,7,2063.5,2067.56,call,2075,3.075,3.3,2.85,6785,9840
20141121,20141128,7,2063.5,2067.56,call,2090,0.9,1,0.8,4468,6452
20141121,20141128,7,2063.5,2067.56,call,2090,0.9,1,0.8,4468,6452
20141121,20141128,7,2063.5,2067.56,call,2100,0.65,0.75,0.55,6213,8783
20141121,20141128,7,2063.5,2067.56,call,2100,0.65,0.75,0.55,6213,8783
20141121,20141128,7,2063.5,2067.56,call,2125,0.35,0.4,0.3,6547,8400
20141121,20141128,7,2063.5,2067.56,call,2125,0.35,0.4,0.3,6547,8400
20141121,20141128,7,2063.5,2067.56,call,2150,0.225,0.25,0.2,4765,7862
20141121,20141128,7,2063.5,2067.56,call,2150,0.225,0.25,0.2,4765,7862
20141121,20141128,7,2063.5,2067.56,call,2175,0.2,0.25,0.15,6594,11236
20141121,20141128,7,2063.5,2067.56,call,2175,0.2,0.25,0.15,6594,11236
20141124,20141128,4,2069.41,2067.56,put,1950,0.2,0.25,0.15,428,14246
20141124,20141128,4,2069.41,2067.56,put,1950,0.2,0.25,0.15,428,14246
20141124,20141128,4,2069.41,2067.56,put,1960,0.225,0.3,0.15,367,6489
20141124,20141128,4,2069.41,2067.56,put,1960,0.225,0.3,0.15,367,6489
20141124,20141128,4,2069.41,2067.56,call,1965,103.9,104.9,102.9,274,5286
20141124,20141128,4,2069.41,2067.56,put,1965,0.225,0.25,0.2,203,5251
20141124,20141128,4,2069.41,2067.56,call,1965,103.9,104.9,102.9,274,5286
20141124,20141128,4,2069.41,2067.56,put,1965,0.225,0.25,0.2,203,5251
20141124,20141128,4,2069.41,2067.56,put,1975,0.225,0.25,0.2,5222,11616
20141124,20141128,4,2069.41,2067.56,put,1975,0.225,0.25,0.2,5222,11616
20141124,20141128,4,2069.41,2067.56,call,1980,89,90,88,4,5138
20141124,20141128,4,2069.41,2067.56,call,1980,89,90,88,4,5138
20141124,20141128,4,2069.41,2067.56,put,1990,0.325,0.4,0.25,173,5651
20141124,20141128,4,2069.41,2067.56,put,1990,0.325,0.4,0.25,173,5651
20141124,20141128,4,2069.41,2067.56,call,2000,69,70,68,41,9545
20141124,20141128,4,2069.41,2067.56,put,2000,0.35,0.4,0.3,3569,18779
20141124,20141128,4,2069.41,2067.56,call,2000,69,70,68,41,9545
20141124,20141128,4,2069.41,2067.56,put,2000,0.35,0.4,0.3,3569,18779
20141124,20141128,4,2069.41,2067.56,call,2005,64,65,63,20,5143
20141124,20141128,4,2069.41,2067.56,call,2005,64,65,63,20,5143
20141124,20141128,4,2069.41,2067.56,put,2010,0.4,0.45,0.35,943,6724
20141124,20141128,4,2069.41,2067.56,put,2010,0.4,0.45,0.35,943,6724
20141124,20141128,4,2069.41,2067.56,call,2015,54.1,55.1,53.1,38,5219
20141124,20141128,4,2069.41,2067.56,put,2015,0.425,0.5,0.35,635,5345
20141124,20141128,4,2069.41,2067.56,call,2015,54.1,55.1,53.1,38,5219
20141124,20141128,4,2069.41,2067.56,put,2015,0.425,0.5,0.35,635,5345
20141124,20141128,4,2069.41,2067.56,call,2020,49.15,50.1,48.2,49,5086
20141124,20141128,4,2069.41,2067.56,put,2020,0.475,0.55,0.4,1476,5120
20141124,20141128,4,2069.41,2067.56,call,2020,49.15,50.1,48.2,49,5086
20141124,20141128,4,2069.41,2067.56,put,2020,0.475,0.55,0.4,1476,5120
20141124,20141128,4,2069.41,2067.56,call,2025,44.2,45.2,43.2,125,12694
20141124,20141128,4,2069.41,2067.56,put,2025,0.525,0.6,0.45,1443,15240
20141124,20141128,4,2069.41,2067.56,call,2025,44.2,45.2,43.2,125,12694
20141124,20141128,4,2069.41,2067.56,put,2025,0.525,0.6,0.45,1443,15240
20141124,20141128,4,2069.41,2067.56,call,2030,39.3,40.2,38.4,94,8542
20141124,20141128,4,2069.41,2067.56,put,2030,0.6,0.65,0.55,1101,11854
20141124,20141128,4,2069.41,2067.56,call,2030,39.3,40.2,38.4,94,8542
20141124,20141128,4,2069.41,2067.56,put,2030,0.6,0.65,0.55,1101,11854
20141124,20141128,4,2069.41,2067.56,call,2035,34.4,35.3,33.5,93,11267
20141124,20141128,4,2069.41,2067.56,put,2035,0.75,0.85,0.65,669,8842
20141124,20141128,4,2069.41,2067.56,call,2035,34.4,35.3,33.5,93,11267
20141124,20141128,4,2069.41,2067.56,put,2035,0.75,0.85,0.65,669,8842
20141124,20141128,4,2069.41,2067.56,call,2040,29.7,30.5,28.9,97,11281
20141124,20141128,4,2069.41,2067.56,put,2040,0.95,1.05,0.85,1840,5423
20141124,20141128,4,2069.41,2067.56,call,2040,29.7,30.5,28.9,97,11281
20141124,20141128,4,2069.41,2067.56,put,2040,0.95,1.05,0.85,1840,5423
20141124,20141128,4,2069.41,2067.56,call,2045,24.95,25.7,24.2,48,8994
20141124,20141128,4,2069.41,2067.56,call,2045,24.95,25.7,24.2,48,8994
20141124,20141128,4,2069.41,2067.56,call,2050,20.45,21,19.9,1960,9069
20141124,20141128,4,2069.41,2067.56,put,2050,1.7,1.85,1.55,7641,5350
20141124,20141128,4,2069.41,2067.56,call,2050,20.45,21,19.9,1960,9069
20141124,20141128,4,2069.41,2067.56,put,2050,1.7,1.85,1.55,7641,5350
20141124,20141128,4,2069.41,2067.56,call,2055,16.1,16.7,15.5,1488,9586
20141124,20141128,4,2069.41,2067.56,call,2055,16.1,16.7,15.5,1488,9586
20141124,20141128,4,2069.41,2067.56,call,2060,12.2,12.5,11.9,664,9911
20141124,20141128,4,2069.41,2067.56,call,2060,12.2,12.5,11.9,664,9911
20141124,20141128,4,2069.41,2067.56,call,2065,8.6,8.8,8.4,1319,6718
20141124,20141128,4,2069.41,2067.56,call,2065,8.6,8.8,8.4,1319,6718
20141124,20141128,4,2069.41,2067.56,call,2070,5.6,5.8,5.4,5390,6796
20141124,20141128,4,2069.41,2067.56,call,2070,5.6,5.8,5.4,5390,6796
20141124,20141128,4,2069.41,2067.56,call,2075,3.45,3.5,3.4,2194,7849
20141124,20141128,4,2069.41,2067.56,call,2075,3.45,3.5,3.4,2194,7849
20141124,20141128,4,2069.41,2067.56,call,2085,1.025,1.1,0.95,1613,5794
20141124,20141128,4,2069.41,2067.56,call,2085,1.025,1.1,0.95,1613,5794
20141124,20141128,4,2069.41,2067.56,call,2090,0.65,0.7,0.6,3614,8400
20141124,20141128,4,2069.41,2067.56,call,2090,0.65,0.7,0.6,3614,8400
20141124,20141128,4,2069.41,2067.56,call,2095,0.475,0.5,0.45,1078,5501
20141124,20141128,4,2069.41,2067.56,call,2095,0.475,0.5,0.45,1078,5501
20141124,20141128,4,2069.41,2067.56,call,2100,0.325,0.4,0.25,3948,11203
20141124,20141128,4,2069.41,2067.56,call,2100,0.325,0.4,0.25,3948,11203
20141124,20141128,4,2069.41,2067.56,call,2125,0.175,0.25,0.1,1853,9327
20141124,20141128,4,2069.41,2067.56,call,2125,0.175,0.25,0.1,1853,9327
20141124,20141128,4,2069.41,2067.56,call,2150,0.15,0.2,0.1,617,10404
20141124,20141128,4,2069.41,2067.56,call,2150,0.15,0.2,0.1,617,10404
20141124,20141128,4,2069.41,2067.56,call,2175,0.075,0.1,0.05,405,17385
20141124,20141128,4,2069.41,2067.56,call,2175,0.075,0.1,0.05,405,17385
20141125,20141128,3,2067.03,2067.56,put,1950,0.125,0.15,0.1,443,14476
20141125,20141128,3,2067.03,2067.56,put,1950,0.125,0.15,0.1,443,14476
20141125,20141128,3,2067.03,2067.56,put,1960,0.125,0.15,0.1,95,6549
20141125,20141128,3,2067.03,2067.56,put,1960,0.125,0.15,0.1,95,6549
20141125,20141128,3,2067.03,2067.56,call,1965,104.3,105.3,103.3,515,5118
20141125,20141128,3,2067.03,2067.56,put,1965,0.175,0.2,0.15,263,5322
20141125,20141128,3,2067.03,2067.56,call,1965,104.3,105.3,103.3,515,5118
20141125,20141128,3,2067.03,2067.56,put,1965,0.175,0.2,0.15,263,5322
20141125,20141128,3,2067.03,2067.56,put,1975,0.175,0.2,0.15,298,12200
20141125,20141128,3,2067.03,2067.56,put,1975,0.175,0.2,0.15,298,12200
20141125,20141128,3,2067.03,2067.56,call,1980,89.2,90.3,88.1,8,5135
20141125,20141128,3,2067.03,2067.56,call,1980,89.2,90.3,88.1,8,5135
20141125,20141128,3,2067.03,2067.56,put,1990,0.2,0.25,0.15,886,5693
20141125,20141128,3,2067.03,2067.56,put,1990,0.2,0.25,0.15,886,5693
20141125,20141128,3,2067.03,2067.56,call,2000,69.3,70.3,68.3,676,9522
20141125,20141128,3,2067.03,2067.56,put,2000,0.2,0.25,0.15,3375,19420
20141125,20141128,3,2067.03,2067.56,call,2000,69.3,70.3,68.3,676,9522
20141125,20141128,3,2067.03,2067.56,put,2000,0.2,0.25,0.15,3375,19420
20141125,20141128,3,2067.03,2067.56,call,2005,64.15,65,63.3,28,5141
20141125,20141128,3,2067.03,2067.56,call,2005,64.15,65,63.3,28,5141
20141125,20141128,3,2067.03,2067.56,put,2010,0.225,0.3,0.15,1025,7137
20141125,20141128,3,2067.03,2067.56,put,2010,0.225,0.3,0.15,1025,7137
20141125,20141128,3,2067.03,2067.56,call,2015,54.35,55.3,53.4,30,5233
20141125,20141128,3,2067.03,2067.56,put,2015,0.25,0.3,0.2,2927,5163
20141125,20141128,3,2067.03,2067.56,call,2015,54.35,55.3,53.4,30,5233
20141125,20141128,3,2067.03,2067.56,put,2015,0.25,0.3,0.2,2927,5163
20141125,20141128,3,2067.03,2067.56,call,2020,49.4,50.4,48.4,7,5079
20141125,20141128,3,2067.03,2067.56,put,2020,0.275,0.35,0.2,2544,5680
20141125,20141128,3,2067.03,2067.56,call,2020,49.4,50.4,48.4,7,5079
20141125,20141128,3,2067.03,2067.56,put,2020,0.275,0.35,0.2,2544,5680
20141125,20141128,3,2067.03,2067.56,call,2025,44.45,45.4,43.5,35,12716
20141125,20141128,3,2067.03,2067.56,put,2025,0.35,0.4,0.3,3526,15832
20141125,20141128,3,2067.03,2067.56,call,2025,44.45,45.4,43.5,35,12716
20141125,20141128,3,2067.03,2067.56,put,2025,0.35,0.4,0.3,3526,15832
20141125,20141128,3,2067.03,2067.56,call,2030,39.45,40.4,38.5,143,8531
20141125,20141128,3,2067.03,2067.56,put,2030,0.35,0.4,0.3,1716,12160
20141125,20141128,3,2067.03,2067.56,call,2030,39.45,40.4,38.5,143,8531
20141125,20141128,3,2067.03,2067.56,put,2030,0.35,0.4,0.3,1716,12160
20141125,20141128,3,2067.03,2067.56,call,2035,34.35,35.5,33.2,51,11241
20141125,20141128,3,2067.03,2067.56,put,2035,0.425,0.5,0.35,1949,9092
20141125,20141128,3,2067.03,2067.56,call,2035,34.35,35.5,33.2,51,11241
20141125,20141128,3,2067.03,2067.56,put,2035,0.425,0.5,0.35,1949,9092
20141125,20141128,3,2067.03,2067.56,call,2040,29.6,30.5,28.7,133,11270
20141125,20141128,3,2067.03,2067.56,put,2040,0.475,0.55,0.4,3228,6154
20141125,20141128,3,2067.03,2067.56,call,2040,29.6,30.5,28.7,133,11270
20141125,20141128,3,2067.03,2067.56,put,2040,0.475,0.55,0.4,3228,6154
20141125,20141128,3,2067.03,2067.56,call,2045,24.75,25.6,23.9,60,8980
20141125,20141128,3,2067.03,2067.56,call,2045,24.75,25.6,23.9,60,8980
20141125,20141128,3,2067.03,2067.56,call,2050,20,20.8,19.2,2696,10058
20141125,20141128,3,2067.03,2067.56,put,2050,0.95,1,0.9,5370,9050
20141125,20141128,3,2067.03,2067.56,call,2050,20,20.8,19.2,2696,10058
20141125,20141128,3,2067.03,2067.56,put,2050,0.95,1,0.9,5370,9050
20141125,20141128,3,2067.03,2067.56,call,2055,15.45,16.1,14.8,736,9907
20141125,20141128,3,2067.03,2067.56,call,2055,15.45,16.1,14.8,736,9907
20141125,20141128,3,2067.03,2067.56,call,2060,11.25,11.8,10.7,750,9695
20141125,20141128,3,2067.03,2067.56,call,2060,11.25,11.8,10.7,750,9695
20141125,20141128,3,2067.03,2067.56,call,2065,7.3,7.4,7.2,1041,6769
20141125,20141128,3,2067.03,2067.56,call,2065,7.3,7.4,7.2,1041,6769
20141125,20141128,3,2067.03,2067.56,call,2070,4.4,4.5,4.3,5086,7338
20141125,20141128,3,2067.03,2067.56,call,2070,4.4,4.5,4.3,5086,7338
20141125,20141128,3,2067.03,2067.56,call,2075,2.175,2.3,2.05,9288,7438
20141125,20141128,3,2067.03,2067.56,call,2075,2.175,2.3,2.05,9288,7438
20141125,20141128,3,2067.03,2067.56,call,2080,1.075,1.1,1.05,8359,5489
20141125,20141128,3,2067.03,2067.56,call,2080,1.075,1.1,1.05,8359,5489
20141125,20141128,3,2067.03,2067.56,call,2085,0.525,0.55,0.5,2574,5794
20141125,20141128,3,2067.03,2067.56,call,2085,0.525,0.55,0.5,2574,5794
20141125,20141128,3,2067.03,2067.56,call,2090,0.35,0.4,0.3,2901,9950
20141125,20141128,3,2067.03,2067.56,call,2090,0.35,0.4,0.3,2901,9950
20141125,20141128,3,2067.03,2067.56,call,2095,0.225,0.25,0.2,717,5927
20141125,20141128,3,2067.03,2067.56,call,2095,0.225,0.25,0.2,717,5927
20141125,20141128,3,2067.03,2067.56,call,2100,0.225,0.25,0.2,2138,11691
20141125,20141128,3,2067.03,2067.56,call,2100,0.225,0.25,0.2,2138,11691
20141125,20141128,3,2067.03,2067.56,call,2125,0.125,0.15,0.1,902,10334
20141125,20141128,3,2067.03,2067.56,call,2125,0.125,0.15,0.1,902,10334
20141125,20141128,3,2067.03,2067.56,call,2150,0.075,0.1,0.05,396,11119
20141125,20141128,3,2067.03,2067.56,call,2150,0.075,0.1,0.05,396,11119
20141125,20141128,3,2067.03,2067.56,call,2175,0.075,0.1,0.05,10,17499
20141125,20141128,3,2067.03,2067.56,call,2175,0.075,0.1,0.05,10,17499
20141125,20141128,3,2067.03,2067.56,call,2180,0.075,0.1,0.05,0,5328
20141125,20141128,3,2067.03,2067.56,call,2180,0.075,0.1,0.05,0,5328
20141126,20141128,2,2072.83,2067.56,put,1960,0.1,0.15,0.05,182,6552
20141126,20141128,2,2072.83,2067.56,put,1960,0.1,0.15,0.05,182,6552
20141126,20141128,2,2072.83,2067.56,put,1965,0.1,0.15,0.05,110,5409
20141126,20141128,2,2072.83,2067.56,put,1965,0.1,0.15,0.05,110,5409
20141126,20141128,2,2072.83,2067.56,put,1975,0.1,0.15,0.05,265,11233
20141126,20141128,2,2072.83,2067.56,put,1975,0.1,0.15,0.05,265,11233
20141126,20141128,2,2072.83,2067.56,call,1980,93.55,94.9,92.2,13,5132
20141126,20141128,2,2072.83,2067.56,call,1980,93.55,94.9,92.2,13,5132
20141126,20141128,2,2072.83,2067.56,put,1990,0.125,0.15,0.1,736,5425
20141126,20141128,2,2072.83,2067.56,put,1990,0.125,0.15,0.1,736,5425
20141126,20141128,2,2072.83,2067.56,call,2000,74.2,75.5,72.9,16,8907
20141126,20141128,2,2072.83,2067.56,put,2000,0.125,0.15,0.1,819,18559
20141126,20141128,2,2072.83,2067.56,call,2000,74.2,75.5,72.9,16,8907
20141126,20141128,2,2072.83,2067.56,put,2000,0.125,0.15,0.1,819,18559
20141126,20141128,2,2072.83,2067.56,call,2005,68.6,69.9,67.3,15,5120
20141126,20141128,2,2072.83,2067.56,call,2005,68.6,69.9,67.3,15,5120
20141126,20141128,2,2072.83,2067.56,put,2010,0.15,0.2,0.1,4827,6982
20141126,20141128,2,2072.83,2067.56,put,2010,0.15,0.2,0.1,4827,6982
20141126,20141128,2,2072.83,2067.56,call,2015,59.15,60.4,57.9,9,5230
20141126,20141128,2,2072.83,2067.56,call,2015,59.15,60.4,57.9,9,5230
20141126,20141128,2,2072.83,2067.56,call,2020,53.6,54.9,52.3,16,5073
20141126,20141128,2,2072.83,2067.56,put,2020,0.2,0.25,0.15,1287,5212
20141126,20141128,2,2072.83,2067.56,call,2020,53.6,54.9,52.3,16,5073
20141126,20141128,2,2072.83,2067.56,put,2020,0.2,0.25,0.15,1287,5212
20141126,20141128,2,2072.83,2067.56,call,2025,48.5,49.4,47.6,65,12699
20141126,20141128,2,2072.83,2067.56,put,2025,0.175,0.2,0.15,5419,15526
20141126,20141128,2,2072.83,2067.56,call,2025,48.5,49.4,47.6,65,12699
20141126,20141128,2,2072.83,2067.56,put,2025,0.175,0.2,0.15,5419,15526
20141126,20141128,2,2072.83,2067.56,call,2030,44.25,45.6,42.9,137,8474
20141126,20141128,2,2072.83,2067.56,put,2030,0.25,0.3,0.2,1269,12736
20141126,20141128,2,2072.83,2067.56,call,2030,44.25,45.6,42.9,137,8474
20141126,20141128,2,2072.83,2067.56,put,2030,0.25,0.3,0.2,1269,12736
20141126,20141128,2,2072.83,2067.56,call,2035,38.55,39.9,37.2,154,11254
20141126,20141128,2,2072.83,2067.56,put,2035,0.275,0.3,0.25,1473,9771
20141126,20141128,2,2072.83,2067.56,call,2035,38.55,39.9,37.2,154,11254
20141126,20141128,2,2072.83,2067.56,put,2035,0.275,0.3,0.25,1473,9771
20141126,20141128,2,2072.83,2067.56,call,2040,34.3,35.6,33,2490,11275
20141126,20141128,2,2072.83,2067.56,put,2040,0.275,0.3,0.25,3088,6326
20141126,20141128,2,2072.83,2067.56,call,2040,34.3,35.6,33,2490,11275
20141126,20141128,2,2072.83,2067.56,put,2040,0.275,0.3,0.25,3088,6326
20141126,20141128,2,2072.83,2067.56,call,2045,28.85,29.9,27.8,381,8976
20141126,20141128,2,2072.83,2067.56,call,2045,28.85,29.9,27.8,381,8976
20141126,20141128,2,2072.83,2067.56,call,2050,24.05,25,23.1,3578,10712
20141126,20141128,2,2072.83,2067.56,put,2050,0.375,0.45,0.3,9193,10831
20141126,20141128,2,2072.83,2067.56,call,2050,24.05,25,23.1,3578,10712
20141126,20141128,2,2072.83,2067.56,put,2050,0.375,0.45,0.3,9193,10831
20141126,20141128,2,2072.83,2067.56,call,2055,18.75,20,17.5,665,10333
20141126,20141128,2,2072.83,2067.56,call,2055,18.75,20,17.5,665,10333
20141126,20141128,2,2072.83,2067.56,call,2060,14.6,15.6,13.6,617,9529
20141126,20141128,2,2072.83,2067.56,put,2060,0.725,0.85,0.6,4545,5122
20141126,20141128,2,2072.83,2067.56,call,2060,14.6,15.6,13.6,617,9529
20141126,20141128,2,2072.83,2067.56,put,2060,0.725,0.85,0.6,4545,5122
20141126,20141128,2,2072.83,2067.56,call,2065,9.9,10.5,9.3,746,7075
20141126,20141128,2,2072.83,2067.56,call,2065,9.9,10.5,9.3,746,7075
20141126,20141128,2,2072.83,2067.56,call,2070,5.75,6,5.5,2240,8695
20141126,20141128,2,2072.83,2067.56,call,2070,5.75,6,5.5,2240,8695
20141126,20141128,2,2072.83,2067.56,call,2075,2.9,3.1,2.7,13745,10339
20141126,20141128,2,2072.83,2067.56,call,2075,2.9,3.1,2.7,13745,10339
20141126,20141128,2,2072.83,2067.56,call,2080,1.125,1.15,1.1,16673,9308
20141126,20141128,2,2072.83,2067.56,call,2080,1.125,1.15,1.1,16673,9308
20141126,20141128,2,2072.83,2067.56,call,2085,0.4,0.45,0.35,4546,6201
20141126,20141128,2,2072.83,2067.56,call,2085,0.4,0.45,0.35,4546,6201
20141126,20141128,2,2072.83,2067.56,call,2090,0.275,0.3,0.25,3693,10766
20141126,20141128,2,2072.83,2067.56,call,2090,0.275,0.3,0.25,3693,10766
20141126,20141128,2,2072.83,2067.56,call,2095,0.175,0.2,0.15,1105,6116
20141126,20141128,2,2072.83,2067.56,call,2095,0.175,0.2,0.15,1105,6116
20141126,20141128,2,2072.83,2067.56,call,2100,0.2,0.25,0.15,659,12046
20141126,20141128,2,2072.83,2067.56,call,2100,0.2,0.25,0.15,659,12046
20141126,20141128,2,2072.83,2067.56,call,2125,0.1,0.15,0.05,938,10995
20141126,20141128,2,2072.83,2067.56,call,2125,0.1,0.15,0.05,938,10995
20141126,20141128,2,2072.83,2067.56,call,2150,0.075,0.1,0.05,2309,11300
20141126,20141128,2,2072.83,2067.56,call,2150,0.075,0.1,0.05,2309,11300
20141126,20141128,2,2072.83,2067.56,call,2175,0.025,0.05,0,447,17500
20141126,20141128,2,2072.83,2067.56,call,2175,0.025,0.05,0,447,17500
20141126,20141128,2,2072.83,2067.56,call,2180,0.025,0.05,0,57,5328
20141126,20141128,2,2072.83,2067.56,call,2180,0.025,0.05,0,57,5328
20141126,20141128,2,2072.83,2067.56,call,2190,0.025,0.05,0,115,6907
20141126,20141128,2,2072.83,2067.56,call,2190,0.025,0.05,0,115,6907
20141117,20141205,18,2041.28,2075.37,put,1950,3.5,3.6,3.4,101,6759
20141117,20141205,18,2041.28,2075.37,put,1950,3.5,3.6,3.4,101,6759
20141117,20141205,18,2041.28,2075.37,put,1955,3.8,3.9,3.7,125,6575
20141117,20141205,18,2041.28,2075.37,put,1955,3.8,3.9,3.7,125,6575
20141117,20141205,18,2041.28,2075.37,put,1960,4.1,4.2,4,26,5011
20141117,20141205,18,2041.28,2075.37,put,1960,4.1,4.2,4,26,5011
20141117,20141205,18,2041.28,2075.37,put,1965,4.4,4.5,4.3,25,7680
20141117,20141205,18,2041.28,2075.37,put,1965,4.4,4.5,4.3,25,7680
20141117,20141205,18,2041.28,2075.37,put,1975,5.15,5.3,5,23,12213
20141117,20141205,18,2041.28,2075.37,put,1975,5.15,5.3,5,23,12213
20141117,20141205,18,2041.28,2075.37,call,2000,47.7,48.8,46.6,26,6931
20141117,20141205,18,2041.28,2075.37,put,2000,8.1,8.2,8,1449,8038
20141117,20141205,18,2041.28,2075.37,call,2000,47.7,48.8,46.6,26,6931
20141117,20141205,18,2041.28,2075.37,put,2000,8.1,8.2,8,1449,8038
20141117,20141205,18,2041.28,2075.37,call,2015,35.35,35.8,34.9,124,10261
20141117,20141205,18,2041.28,2075.37,call,2015,35.35,35.8,34.9,124,10261
20141117,20141205,18,2041.28,2075.37,call,2025,27.9,28.4,27.4,26,7263
20141117,20141205,18,2041.28,2075.37,put,2025,13.45,13.7,13.2,73,6428
20141117,20141205,18,2041.28,2075.37,call,2025,27.9,28.4,27.4,26,7263
20141117,20141205,18,2041.28,2075.37,put,2025,13.45,13.7,13.2,73,6428
20141117,20141205,18,2041.28,2075.37,call,2030,24.35,24.8,23.9,80,8009
20141117,20141205,18,2041.28,2075.37,call,2030,24.35,24.8,23.9,80,8009
20141117,20141205,18,2041.28,2075.37,call,2035,21,21.5,20.5,36,8546
20141117,20141205,18,2041.28,2075.37,call,2035,21,21.5,20.5,36,8546
20141117,20141205,18,2041.28,2075.37,call,2040,18.05,18.4,17.7,12,7074
20141117,20141205,18,2041.28,2075.37,call,2040,18.05,18.4,17.7,12,7074
20141117,20141205,18,2041.28,2075.37,call,2045,15.2,15.5,14.9,61,6791
20141117,20141205,18,2041.28,2075.37,call,2045,15.2,15.5,14.9,61,6791
20141117,20141205,18,2041.28,2075.37,call,2050,12.6,12.9,12.3,1416,9125
20141117,20141205,18,2041.28,2075.37,call,2050,12.6,12.9,12.3,1416,9125
20141117,20141205,18,2041.28,2075.37,call,2055,10.25,10.5,10,127,9081
20141117,20141205,18,2041.28,2075.37,call,2055,10.25,10.5,10,127,9081
20141117,20141205,18,2041.28,2075.37,call,2060,8.25,8.5,8,84,5899
20141117,20141205,18,2041.28,2075.37,call,2060,8.25,8.5,8,84,5899
20141117,20141205,18,2041.28,2075.37,call,2085,2.325,2.4,2.25,97,8734
20141117,20141205,18,2041.28,2075.37,call,2085,2.325,2.4,2.25,97,8734
20141117,20141205,18,2041.28,2075.37,call,2100,1.1,1.15,1.05,96,7544
20141117,20141205,18,2041.28,2075.37,call,2100,1.1,1.15,1.05,96,7544
20141119,20141205,16,2048.72,2075.37,put,1950,2.875,3,2.75,879,8196
20141119,20141205,16,2048.72,2075.37,put,1950,2.875,3,2.75,879,8196
20141119,20141205,16,2048.72,2075.37,put,1955,3.075,3.2,2.95,76,6929
20141119,20141205,16,2048.72,2075.37,put,1955,3.075,3.2,2.95,76,6929
20141119,20141205,16,2048.72,2075.37,put,1960,3.3,3.5,3.1,183,5019
20141119,20141205,16,2048.72,2075.37,put,1960,3.3,3.5,3.1,183,5019
20141119,20141205,16,2048.72,2075.37,put,1965,3.55,3.7,3.4,118,7789
20141119,20141205,16,2048.72,2075.37,put,1965,3.55,3.7,3.4,118,7789
20141119,20141205,16,2048.72,2075.37,put,1975,4.1,4.2,4,3486,13261
20141119,20141205,16,2048.72,2075.37,put,1975,4.1,4.2,4,3486,13261
20141119,20141205,16,2048.72,2075.37,call,2000,54.75,55.8,53.7,514,6933
20141119,20141205,16,2048.72,2075.37,put,2000,6.3,6.5,6.1,3794,12164
20141119,20141205,16,2048.72,2075.37,call,2000,54.75,55.8,53.7,514,6933
20141119,20141205,16,2048.72,2075.37,put,2000,6.3,6.5,6.1,3794,12164
20141119,20141205,16,2048.72,2075.37,call,2015,41.65,42.2,41.1,0,10281
20141119,20141205,16,2048.72,2075.37,call,2015,41.65,42.2,41.1,0,10281
20141119,20141205,16,2048.72,2075.37,call,2025,33.6,34.1,33.1,22,7368
20141119,20141205,16,2048.72,2075.37,put,2025,10.35,10.5,10.2,879,6648
20141119,20141205,16,2048.72,2075.37,call,2025,33.6,34.1,33.1,22,7368
20141119,20141205,16,2048.72,2075.37,put,2025,10.35,10.5,10.2,879,6648
20141119,20141205,16,2048.72,2075.37,call,2030,29.8,30.3,29.3,180,7867
20141119,20141205,16,2048.72,2075.37,call,2030,29.8,30.3,29.3,180,7867
20141119,20141205,16,2048.72,2075.37,call,2035,26.1,26.6,25.6,71,8573
20141119,20141205,16,2048.72,2075.37,call,2035,26.1,26.6,25.6,71,8573
20141119,20141205,16,2048.72,2075.37,call,2040,22.65,23.1,22.2,506,9079
20141119,20141205,16,2048.72,2075.37,put,2040,14.45,14.7,14.2,455,8167
20141119,20141205,16,2048.72,2075.37,call,2040,22.65,23.1,22.2,506,9079
20141119,20141205,16,2048.72,2075.37,put,2040,14.45,14.7,14.2,455,8167
20141119,20141205,16,2048.72,2075.37,call,2045,19.25,19.5,19,579,6798
20141119,20141205,16,2048.72,2075.37,call,2045,19.25,19.5,19,579,6798
20141119,20141205,16,2048.72,2075.37,call,2050,16.3,16.5,16.1,620,10839
20141119,20141205,16,2048.72,2075.37,call,2050,16.3,16.5,16.1,620,10839
20141119,20141205,16,2048.72,2075.37,call,2055,13.5,13.7,13.3,126,9046
20141119,20141205,16,2048.72,2075.37,call,2055,13.5,13.7,13.3,126,9046
20141119,20141205,16,2048.72,2075.37,call,2060,11,11.2,10.8,367,7942
20141119,20141205,16,2048.72,2075.37,call,2060,11,11.2,10.8,367,7942
20141119,20141205,16,2048.72,2075.37,call,2065,8.95,9.1,8.8,686,9609
20141119,20141205,16,2048.72,2075.37,call,2065,8.95,9.1,8.8,686,9609
20141119,20141205,16,2048.72,2075.37,call,2075,5.45,5.6,5.3,772,8573
20141119,20141205,16,2048.72,2075.37,call,2075,5.45,5.6,5.3,772,8573
20141119,20141205,16,2048.72,2075.37,call,2085,3.25,3.4,3.1,1133,9107
20141119,20141205,16,2048.72,2075.37,call,2085,3.25,3.4,3.1,1133,9107
20141119,20141205,16,2048.72,2075.37,call,2100,1.65,1.75,1.55,573,7715
20141119,20141205,16,2048.72,2075.37,call,2100,1.65,1.75,1.55,573,7715
20141120,20141205,15,2052.75,2075.37,put,1950,2.35,2.45,2.25,78,8242
20141120,20141205,15,2052.75,2075.37,put,1950,2.35,2.45,2.25,78,8242
20141120,20141205,15,2052.75,2075.37,put,1955,2.475,2.6,2.35,59,6932
20141120,20141205,15,2052.75,2075.37,put,1955,2.475,2.6,2.35,59,6932
20141120,20141205,15,2052.75,2075.37,put,1960,2.625,2.75,2.5,539,5121
20141120,20141205,15,2052.75,2075.37,put,1960,2.625,2.75,2.5,539,5121
20141120,20141205,15,2052.75,2075.37,put,1965,2.8,2.9,2.7,159,7892
20141120,20141205,15,2052.75,2075.37,put,1965,2.8,2.9,2.7,159,7892
20141120,20141205,15,2052.75,2075.37,put,1975,3.2,3.3,3.1,3029,15646
20141120,20141205,15,2052.75,2075.37,put,1975,3.2,3.3,3.1,3029,15646
20141120,20141205,15,2052.75,2075.37,call,2000,57.85,58.5,57.2,7,7165
20141120,20141205,15,2052.75,2075.37,put,2000,4.85,5.1,4.6,1578,13266
20141120,20141205,15,2052.75,2075.37,call,2000,57.85,58.5,57.2,7,7165
20141120,20141205,15,2052.75,2075.37,put,2000,4.85,5.1,4.6,1578,13266
20141120,20141205,15,2052.75,2075.37,put,2010,5.8,6,5.6,186,6635
20141120,20141205,15,2052.75,2075.37,put,2010,5.8,6,5.6,186,6635
20141120,20141205,15,2052.75,2075.37,call,2015,44.55,45.2,43.9,62,10281
20141120,20141205,15,2052.75,2075.37,call,2015,44.55,45.2,43.9,62,10281
20141120,20141205,15,2052.75,2075.37,call,2025,36.1,36.7,35.5,72,7363
20141120,20141205,15,2052.75,2075.37,put,2025,8.05,8.3,7.8,4403,7001
20141120,20141205,15,2052.75,2075.37,call,2025,36.1,36.7,35.5,72,7363
20141120,20141205,15,2052.75,2075.37,put,2025,8.05,8.3,7.8,4403,7001
20141120,20141205,15,2052.75,2075.37,call,2030,32.05,32.6,31.5,56,7825
20141120,20141205,15,2052.75,2075.37,call,2030,32.05,32.6,31.5,56,7825
20141120,20141205,15,2052.75,2075.37,call,2035,28.15,28.7,27.6,165,8606
20141120,20141205,15,2052.75,2075.37,call,2035,28.15,28.7,27.6,165,8606
20141120,20141205,15,2052.75,2075.37,call,2040,24.45,25,23.9,52,9170
20141120,20141205,15,2052.75,2075.37,put,2040,11.45,11.7,11.2,113,8262
20141120,20141205,15,2052.75,2075.37,call,2040,24.45,25,23.9,52,9170
20141120,20141205,15,2052.75,2075.37,put,2040,11.45,11.7,11.2,113,8262
20141120,20141205,15,2052.75,2075.37,call,2045,20.95,21.4,20.5,343,7099
20141120,20141205,15,2052.75,2075.37,call,2045,20.95,21.4,20.5,343,7099
20141120,20141205,15,2052.75,2075.37,call,2050,17.55,17.9,17.2,4978,11067
20141120,20141205,15,2052.75,2075.37,call,2050,17.55,17.9,17.2,4978,11067
20141120,20141205,15,2052.75,2075.37,call,2055,14.55,14.8,14.3,75,9086
20141120,20141205,15,2052.75,2075.37,call,2055,14.55,14.8,14.3,75,9086
20141120,20141205,15,2052.75,2075.37,call,2060,11.85,12.1,11.6,544,8100
20141120,20141205,15,2052.75,2075.37,call,2060,11.85,12.1,11.6,544,8100
20141120,20141205,15,2052.75,2075.37,call,2065,9.4,9.6,9.2,348,9919
20141120,20141205,15,2052.75,2075.37,call,2065,9.4,9.6,9.2,348,9919
20141120,20141205,15,2052.75,2075.37,call,2075,5.6,5.7,5.5,607,9043
20141120,20141205,15,2052.75,2075.37,call,2075,5.6,5.7,5.5,607,9043
20141120,20141205,15,2052.75,2075.37,call,2085,3.2,3.3,3.1,981,9214
20141120,20141205,15,2052.75,2075.37,call,2085,3.2,3.3,3.1,981,9214
20141120,20141205,15,2052.75,2075.37,call,2100,1.375,1.45,1.3,345,8448
20141120,20141205,15,2052.75,2075.37,call,2100,1.375,1.45,1.3,345,8448
20141121,20141205,14,2063.5,2075.37,put,1950,1.65,1.75,1.55,1353,8282
20141121,20141205,14,2063.5,2075.37,put,1950,1.65,1.75,1.55,1353,8282
20141121,20141205,14,2063.5,2075.37,put,1955,1.7,1.8,1.6,125,6935
20141121,20141205,14,2063.5,2075.37,put,1955,1.7,1.8,1.6,125,6935
20141121,20141205,14,2063.5,2075.37,put,1960,1.8,1.9,1.7,179,5649
20141121,20141205,14,2063.5,2075.37,put,1960,1.8,1.9,1.7,179,5649
20141121,20141205,14,2063.5,2075.37,put,1965,1.925,2.05,1.8,157,8005
20141121,20141205,14,2063.5,2075.37,put,1965,1.925,2.05,1.8,157,8005
20141121,20141205,14,2063.5,2075.37,put,1970,2.025,2.15,1.9,395,6167
20141121,20141205,14,2063.5,2075.37,put,1970,2.025,2.15,1.9,395,6167
20141121,20141205,14,2063.5,2075.37,put,1975,2.175,2.3,2.05,2145,17799
20141121,20141205,14,2063.5,2075.37,put,1975,2.175,2.3,2.05,2145,17799
20141121,20141205,14,2063.5,2075.37,call,2000,65.65,66.3,65,659,7165
20141121,20141205,14,2063.5,2075.37,put,2000,3.25,3.4,3.1,10541,13807
20141121,20141205,14,2063.5,2075.37,call,2000,65.65,66.3,65,659,7165
20141121,20141205,14,2063.5,2075.37,put,2000,3.25,3.4,3.1,10541,13807
20141121,20141205,14,2063.5,2075.37,put,2010,3.85,4,3.7,429,6632
20141121,20141205,14,2063.5,2075.37,put,2010,3.85,4,3.7,429,6632
20141121,20141205,14,2063.5,2075.37,call,2015,51.65,52.3,51,3,10259
20141121,20141205,14,2063.5,2075.37,call,2015,51.65,52.3,51,3,10259
20141121,20141205,14,2063.5,2075.37,call,2025,42.7,43.3,42.1,43,7361
20141121,20141205,14,2063.5,2075.37,put,2025,5.3,5.5,5.1,2685,9745
20141121,20141205,14,2063.5,2075.37,call,2025,42.7,43.3,42.1,43,7361
20141121,20141205,14,2063.5,2075.37,put,2025,5.3,5.5,5.1,2685,9745
20141121,20141205,14,2063.5,2075.37,call,2030,38.3,38.9,37.7,28,7846
20141121,20141205,14,2063.5,2075.37,call,2030,38.3,38.9,37.7,28,7846
20141121,20141205,14,2063.5,2075.37,call,2035,34.05,34.6,33.5,47,8583
20141121,20141205,14,2063.5,2075.37,call,2035,34.05,34.6,33.5,47,8583
20141121,20141205,14,2063.5,2075.37,call,2040,30.05,30.5,29.6,26,9339
20141121,20141205,14,2063.5,2075.37,put,2040,7.7,7.9,7.5,2590,8281
20141121,20141205,14,2063.5,2075.37,call,2040,30.05,30.5,29.6,26,9339
20141121,20141205,14,2063.5,2075.37,put,2040,7.7,7.9,7.5,2590,8281
20141121,20141205,14,2063.5,2075.37,call,2045,26.1,26.5,25.7,111,7203
20141121,20141205,14,2063.5,2075.37,call,2045,26.1,26.5,25.7,111,7203
20141121,20141205,14,2063.5,2075.37,call,2050,22.35,22.7,22,155,14922
20141121,20141205,14,2063.5,2075.37,put,2050,9.95,10.2,9.7,6379,6731
20141121,20141205,14,2063.5,2075.37,call,2050,22.35,22.7,22,155,14922
20141121,20141205,14,2063.5,2075.37,put,2050,9.95,10.2,9.7,6379,6731
20141121,20141205,14,2063.5,2075.37,call,2055,18.8,19.1,18.5,100,9091
20141121,20141205,14,2063.5,2075.37,call,2055,18.8,19.1,18.5,100,9091
20141121,20141205,14,2063.5,2075.37,call,2060,15.6,15.9,15.3,1130,8057
20141121,20141205,14,2063.5,2075.37,call,2060,15.6,15.9,15.3,1130,8057
20141121,20141205,14,2063.5,2075.37,call,2065,12.65,12.9,12.4,9789,9801
20141121,20141205,14,2063.5,2075.37,call,2065,12.65,12.9,12.4,9789,9801
20141121,20141205,14,2063.5,2075.37,call,2075,7.8,8,7.6,9583,9045
20141121,20141205,14,2063.5,2075.37,call,2075,7.8,8,7.6,9583,9045
20141121,20141205,14,2063.5,2075.37,call,2085,4.4,4.6,4.2,1436,9546
20141121,20141205,14,2063.5,2075.37,call,2085,4.4,4.6,4.2,1436,9546
20141121,20141205,14,2063.5,2075.37,call,2100,1.8,1.95,1.65,3955,8472
20141121,20141205,14,2063.5,2075.37,call,2100,1.8,1.95,1.65,3955,8472
20141124,20141205,11,2069.41,2075.37,put,1950,1.05,1.1,1,1247,9420
20141124,20141205,11,2069.41,2075.37,put,1950,1.05,1.1,1,1247,9420
20141124,20141205,11,2069.41,2075.37,put,1955,1.125,1.2,1.05,3544,6943
20141124,20141205,11,2069.41,2075.37,put,1955,1.125,1.2,1.05,3544,6943
20141124,20141205,11,2069.41,2075.37,put,1960,1.2,1.3,1.1,2019,5703
20141124,20141205,11,2069.41,2075.37,put,1960,1.2,1.3,1.1,2019,5703
20141124,20141205,11,2069.41,2075.37,put,1965,1.275,1.35,1.2,4428,7932
20141124,20141205,11,2069.41,2075.37,put,1965,1.275,1.35,1.2,4428,7932
20141124,20141205,11,2069.41,2075.37,put,1970,1.375,1.45,1.3,2019,6320
20141124,20141205,11,2069.41,2075.37,put,1970,1.375,1.45,1.3,2019,6320
20141124,20141205,11,2069.41,2075.37,put,1975,1.475,1.6,1.35,1904,18796
20141124,20141205,11,2069.41,2075.37,put,1975,1.475,1.6,1.35,1904,18796
20141124,20141205,11,2069.41,2075.37,call,2000,70.25,71.1,69.4,65,7439
20141124,20141205,11,2069.41,2075.37,put,2000,2.15,2.3,2,608,16922
20141124,20141205,11,2069.41,2075.37,call,2000,70.25,71.1,69.4,65,7439
20141124,20141205,11,2069.41,2075.37,put,2000,2.15,2.3,2,608,16922
20141124,20141205,11,2069.41,2075.37,put,2010,2.55,2.7,2.4,475,6688
20141124,20141205,11,2069.41,2075.37,put,2010,2.55,2.7,2.4,475,6688
20141124,20141205,11,2069.41,2075.37,call,2015,55.95,56.7,55.2,14,10257
20141124,20141205,11,2069.41,2075.37,call,2015,55.95,56.7,55.2,14,10257
20141124,20141205,11,2069.41,2075.37,call,2025,46.7,47.4,46,20,7365
20141124,20141205,11,2069.41,2075.37,put,2025,3.55,3.7,3.4,2448,9728
20141124,20141205,11,2069.41,2075.37,call,2025,46.7,47.4,46,20,7365
20141124,20141205,11,2069.41,2075.37,put,2025,3.55,3.7,3.4,2448,9728
20141124,20141205,11,2069.41,2075.37,call,2030,42.15,42.8,41.5,8,7842
20141124,20141205,11,2069.41,2075.37,call,2030,42.15,42.8,41.5,8,7842
20141124,20141205,11,2069.41,2075.37,call,2035,37.7,38.3,37.1,24,8619
20141124,20141205,11,2069.41,2075.37,call,2035,37.7,38.3,37.1,24,8619
20141124,20141205,11,2069.41,2075.37,call,2040,33.4,34,32.8,13,9331
20141124,20141205,11,2069.41,2075.37,put,2040,5.2,5.4,5,81,9564
20141124,20141205,11,2069.41,2075.37,call,2040,33.4,34,32.8,13,9331
20141124,20141205,11,2069.41,2075.37,put,2040,5.2,5.4,5,81,9564
20141124,20141205,11,2069.41,2075.37,call,2045,29.2,29.7,28.7,78,7191
20141124,20141205,11,2069.41,2075.37,call,2045,29.2,29.7,28.7,78,7191
20141124,20141205,11,2069.41,2075.37,call,2050,25.15,25.6,24.7,691,14965
20141124,20141205,11,2069.41,2075.37,put,2050,7,7.2,6.8,528,12536
20141124,20141205,11,2069.41,2075.37,call,2050,25.15,25.6,24.7,691,14965
20141124,20141205,11,2069.41,2075.37,put,2050,7,7.2,6.8,528,12536
20141124,20141205,11,2069.41,2075.37,call,2055,21.3,21.7,20.9,13,9057
20141124,20141205,11,2069.41,2075.37,call,2055,21.3,21.7,20.9,13,9057
20141124,20141205,11,2069.41,2075.37,call,2060,17.65,18,17.3,360,7760
20141124,20141205,11,2069.41,2075.37,call,2060,17.65,18,17.3,360,7760
20141124,20141205,11,2069.41,2075.37,call,2065,14.3,14.6,14,461,5411
20141124,20141205,11,2069.41,2075.37,call,2065,14.3,14.6,14,461,5411
20141124,20141205,11,2069.41,2075.37,call,2070,11.4,11.6,11.2,272,7670
20141124,20141205,11,2069.41,2075.37,call,2070,11.4,11.6,11.2,272,7670
20141124,20141205,11,2069.41,2075.37,call,2075,8.75,8.9,8.6,755,9207
20141124,20141205,11,2069.41,2075.37,call,2075,8.75,8.9,8.6,755,9207
20141124,20141205,11,2069.41,2075.37,call,2080,6.55,6.7,6.4,255,5320
20141124,20141205,11,2069.41,2075.37,call,2080,6.55,6.7,6.4,255,5320
20141124,20141205,11,2069.41,2075.37,call,2085,4.75,4.9,4.6,694,9619
20141124,20141205,11,2069.41,2075.37,call,2085,4.75,4.9,4.6,694,9619
20141124,20141205,11,2069.41,2075.37,call,2090,3.35,3.5,3.2,827,5029
20141124,20141205,11,2069.41,2075.37,call,2090,3.35,3.5,3.2,827,5029
20141124,20141205,11,2069.41,2075.37,call,2100,1.65,1.75,1.55,2863,8238
20141124,20141205,11,2069.41,2075.37,call,2100,1.65,1.75,1.55,2863,8238
20141124,20141205,11,2069.41,2075.37,call,2125,0.525,0.6,0.45,446,6844
20141124,20141205,11,2069.41,2075.37,call,2125,0.525,0.6,0.45,446,6844
20141125,20141205,10,2067.03,2075.37,put,1950,0.775,0.85,0.7,4547,10435
20141125,20141205,10,2067.03,2075.37,put,1950,0.775,0.85,0.7,4547,10435
20141125,20141205,10,2067.03,2075.37,put,1955,0.825,0.9,0.75,220,5138
20141125,20141205,10,2067.03,2075.37,put,1955,0.825,0.9,0.75,220,5138
20141125,20141205,10,2067.03,2075.37,put,1965,0.925,1,0.85,427,5853
20141125,20141205,10,2067.03,2075.37,put,1965,0.925,1,0.85,427,5853
20141125,20141205,10,2067.03,2075.37,put,1970,0.975,1.05,0.9,2524,5638
20141125,20141205,10,2067.03,2075.37,put,1970,0.975,1.05,0.9,2524,5638
20141125,20141205,10,2067.03,2075.37,put,1975,1.075,1.15,1,6682,17654
20141125,20141205,10,2067.03,2075.37,put,1975,1.075,1.15,1,6682,17654
20141125,20141205,10,2067.03,2075.37,call,2000,70.1,71,69.2,9,7436
20141125,20141205,10,2067.03,2075.37,put,2000,1.575,1.65,1.5,3606,16132
20141125,20141205,10,2067.03,2075.37,call,2000,70.1,71,69.2,9,7436
20141125,20141205,10,2067.03,2075.37,put,2000,1.575,1.65,1.5,3606,16132
20141125,20141205,10,2067.03,2075.37,put,2010,1.85,1.95,1.75,2917,6783
20141125,20141205,10,2067.03,2075.37,put,2010,1.85,1.95,1.75,2917,6783
20141125,20141205,10,2067.03,2075.37,call,2015,55.65,56.5,54.8,62,10257
20141125,20141205,10,2067.03,2075.37,call,2015,55.65,56.5,54.8,62,10257
20141125,20141205,10,2067.03,2075.37,call,2025,46.25,47,45.5,57,7356
20141125,20141205,10,2067.03,2075.37,put,2025,2.675,2.8,2.55,368,10772
20141125,20141205,10,2067.03,2075.37,call,2025,46.25,47,45.5,57,7356
20141125,20141205,10,2067.03,2075.37,put,2025,2.675,2.8,2.55,368,10772
20141125,20141205,10,2067.03,2075.37,call,2030,41.65,42.4,40.9,95,7845
20141125,20141205,10,2067.03,2075.37,call,2030,41.65,42.4,40.9,95,7845
20141125,20141205,10,2067.03,2075.37,call,2035,37.15,37.8,36.5,25,8606
20141125,20141205,10,2067.03,2075.37,call,2035,37.15,37.8,36.5,25,8606
20141125,20141205,10,2067.03,2075.37,call,2040,32.8,33.4,32.2,91,9328
20141125,20141205,10,2067.03,2075.37,put,2040,4.1,4.3,3.9,4323,9601
20141125,20141205,10,2067.03,2075.37,call,2040,32.8,33.4,32.2,91,9328
20141125,20141205,10,2067.03,2075.37,put,2040,4.1,4.3,3.9,4323,9601
20141125,20141205,10,2067.03,2075.37,call,2045,28.55,29.1,28,25,7133
20141125,20141205,10,2067.03,2075.37,call,2045,28.55,29.1,28,25,7133
20141125,20141205,10,2067.03,2075.37,call,2050,23.95,24.9,23,278,15087
20141125,20141205,10,2067.03,2075.37,put,2050,5.8,6,5.6,2408,12125
20141125,20141205,10,2067.03,2075.37,call,2050,23.95,24.9,23,278,15087
20141125,20141205,10,2067.03,2075.37,put,2050,5.8,6,5.6,2408,12125
20141125,20141205,10,2067.03,2075.37,call,2055,20.55,21.9,19.2,41,9066
20141125,20141205,10,2067.03,2075.37,call,2055,20.55,21.9,19.2,41,9066
20141125,20141205,10,2067.03,2075.37,call,2060,16.8,17.9,15.7,122,7758
20141125,20141205,10,2067.03,2075.37,call,2060,16.8,17.9,15.7,122,7758
20141125,20141205,10,2067.03,2075.37,call,2065,13.6,14,13.2,154,5667
20141125,20141205,10,2067.03,2075.37,call,2065,13.6,14,13.2,154,5667
20141125,20141205,10,2067.03,2075.37,call,2070,10.5,10.6,10.4,647,7750
20141125,20141205,10,2067.03,2075.37,call,2070,10.5,10.6,10.4,647,7750
20141125,20141205,10,2067.03,2075.37,call,2075,8.05,8.3,7.8,337,8971
20141125,20141205,10,2067.03,2075.37,call,2075,8.05,8.3,7.8,337,8971
20141125,20141205,10,2067.03,2075.37,call,2080,5.9,6.1,5.7,299,5289
20141125,20141205,10,2067.03,2075.37,call,2080,5.9,6.1,5.7,299,5289
20141125,20141205,10,2067.03,2075.37,call,2085,4.2,4.4,4,351,9729
20141125,20141205,10,2067.03,2075.37,call,2085,4.2,4.4,4,351,9729
20141125,20141205,10,2067.03,2075.37,call,2090,2.925,3.1,2.75,2294,5629
20141125,20141205,10,2067.03,2075.37,call,2090,2.925,3.1,2.75,2294,5629
20141125,20141205,10,2067.03,2075.37,call,2100,1.425,1.55,1.3,4090,7209
20141125,20141205,10,2067.03,2075.37,call,2100,1.425,1.55,1.3,4090,7209
20141125,20141205,10,2067.03,2075.37,call,2125,0.475,0.55,0.4,1048,7119
20141125,20141205,10,2067.03,2075.37,call,2125,0.475,0.55,0.4,1048,7119
20141126,20141205,9,2072.83,2075.37,put,1955,0.825,0.9,0.75,3278,5193
20141126,20141205,9,2072.83,2075.37,put,1955,0.825,0.9,0.75,3278,5193
20141126,20141205,9,2072.83,2075.37,put,1965,0.9,1,0.8,3204,5799
20141126,20141205,9,2072.83,2075.37,put,1965,0.9,1,0.8,3204,5799
20141126,20141205,9,2072.83,2075.37,put,1970,0.925,1,0.85,398,5217
20141126,20141205,9,2072.83,2075.37,put,1970,0.925,1,0.85,398,5217
20141126,20141205,9,2072.83,2075.37,put,1975,1.025,1.1,0.95,2464,17258
20141126,20141205,9,2072.83,2075.37,put,1975,1.025,1.1,0.95,2464,17258
20141126,20141205,9,2072.83,2075.37,call,2000,74.55,75.5,73.6,16,7431
20141126,20141205,9,2072.83,2075.37,put,2000,1.4,1.5,1.3,3905,18631
20141126,20141205,9,2072.83,2075.37,call,2000,74.55,75.5,73.6,16,7431
20141126,20141205,9,2072.83,2075.37,put,2000,1.4,1.5,1.3,3905,18631
20141126,20141205,9,2072.83,2075.37,put,2010,1.65,1.75,1.55,1992,7982
20141126,20141205,9,2072.83,2075.37,put,2010,1.65,1.75,1.55,1992,7982
20141126,20141205,9,2072.83,2075.37,call,2015,60,60.9,59.1,21,10215
20141126,20141205,9,2072.83,2075.37,call,2015,60,60.9,59.1,21,10215
20141126,20141205,9,2072.83,2075.37,call,2025,50.4,51.2,49.6,18,7367
20141126,20141205,9,2072.83,2075.37,put,2025,2.25,2.35,2.15,5306,10404
20141126,20141205,9,2072.83,2075.37,call,2025,50.4,51.2,49.6,18,7367
20141126,20141205,9,2072.83,2075.37,put,2025,2.25,2.35,2.15,5306,10404
20141126,20141205,9,2072.83,2075.37,call,2030,45.7,46.5,44.9,15,7822
20141126,20141205,9,2072.83,2075.37,call,2030,45.7,46.5,44.9,15,7822
20141126,20141205,9,2072.83,2075.37,call,2035,41.1,41.8,40.4,71,8604
20141126,20141205,9,2072.83,2075.37,call,2035,41.1,41.8,40.4,71,8604
20141126,20141205,9,2072.83,2075.37,call,2040,36.55,37.2,35.9,70,9304
20141126,20141205,9,2072.83,2075.37,put,2040,3.35,3.5,3.2,2403,12009
20141126,20141205,9,2072.83,2075.37,call,2040,36.55,37.2,35.9,70,9304
20141126,20141205,9,2072.83,2075.37,put,2040,3.35,3.5,3.2,2403,12009
20141126,20141205,9,2072.83,2075.37,call,2045,32.1,32.7,31.5,59,7127
20141126,20141205,9,2072.83,2075.37,call,2045,32.1,32.7,31.5,59,7127
20141126,20141205,9,2072.83,2075.37,call,2050,27.75,28.3,27.2,3371,15226
20141126,20141205,9,2072.83,2075.37,put,2050,4.6,4.8,4.4,4200,13379
20141126,20141205,9,2072.83,2075.37,call,2050,27.75,28.3,27.2,3371,15226
20141126,20141205,9,2072.83,2075.37,put,2050,4.6,4.8,4.4,4200,13379
20141126,20141205,9,2072.83,2075.37,call,2055,23.65,24.1,23.2,43,9066
20141126,20141205,9,2072.83,2075.37,call,2055,23.65,24.1,23.2,43,9066
20141126,20141205,9,2072.83,2075.37,call,2060,19.75,20.1,19.4,45,7819
20141126,20141205,9,2072.83,2075.37,call,2060,19.75,20.1,19.4,45,7819
20141126,20141205,9,2072.83,2075.37,call,2065,16.1,16.4,15.8,172,5591
20141126,20141205,9,2072.83,2075.37,call,2065,16.1,16.4,15.8,172,5591
20141126,20141205,9,2072.83,2075.37,call,2070,12.8,13.1,12.5,2839,7949
20141126,20141205,9,2072.83,2075.37,call,2070,12.8,13.1,12.5,2839,7949
20141126,20141205,9,2072.83,2075.37,call,2075,9.85,10.1,9.6,1398,8897
20141126,20141205,9,2072.83,2075.37,call,2075,9.85,10.1,9.6,1398,8897
20141126,20141205,9,2072.83,2075.37,call,2080,7.3,7.5,7.1,808,5354
20141126,20141205,9,2072.83,2075.37,call,2080,7.3,7.5,7.1,808,5354
20141126,20141205,9,2072.83,2075.37,call,2085,5.25,5.5,5,825,9724
20141126,20141205,9,2072.83,2075.37,call,2085,5.25,5.5,5,825,9724
20141126,20141205,9,2072.83,2075.37,call,2090,3.6,3.8,3.4,548,5969
20141126,20141205,9,2072.83,2075.37,call,2090,3.6,3.8,3.4,548,5969
20141126,20141205,9,2072.83,2075.37,call,2100,1.65,1.75,1.55,4496,9023
20141126,20141205,9,2072.83,2075.37,call,2100,1.65,1.75,1.55,4496,9023
20141126,20141205,9,2072.83,2075.37,call,2125,0.4,0.45,0.35,3189,7540
20141126,20141205,9,2072.83,2075.37,call,2125,0.4,0.45,0.35,3189,7540
20141128,20141205,7,2067.56,2075.37,put,1950,0.925,1.05,0.8,1110,11118
20141128,20141205,7,2067.56,2075.37,put,1950,0.925,1.05,0.8,1110,11118
20141128,20141205,7,2067.56,2075.37,put,1955,0.975,1.1,0.85,846,5292
20141128,20141205,7,2067.56,2075.37,put,1955,0.975,1.1,0.85,846,5292
20141128,20141205,7,2067.56,2075.37,put,1965,1.075,1.2,0.95,8643,5912
20141128,20141205,7,2067.56,2075.37,put,1965,1.075,1.2,0.95,8643,5912
20141128,20141205,7,2067.56,2075.37,put,1970,1.125,1.25,1,1495,5324
20141128,20141205,7,2067.56,2075.37,put,1970,1.125,1.25,1,1495,5324
20141128,20141205,7,2067.56,2075.37,put,1975,1.225,1.35,1.1,19023,18729
20141128,20141205,7,2067.56,2075.37,put,1975,1.225,1.35,1.1,19023,18729
20141128,20141205,7,2067.56,2075.37,call,2000,68.8,69.1,68.5,374,7421
20141128,20141205,7,2067.56,2075.37,put,2000,1.825,1.95,1.7,2451,17803
20141128,20141205,7,2067.56,2075.37,call,2000,68.8,69.1,68.5,374,7421
20141128,20141205,7,2067.56,2075.37,put,2000,1.825,1.95,1.7,2451,17803
20141128,20141205,7,2067.56,2075.37,put,2010,2.225,2.35,2.1,1553,8814
20141128,20141205,7,2067.56,2075.37,put,2010,2.225,2.35,2.1,1553,8814
20141128,20141205,7,2067.56,2075.37,call,2015,54.4,54.7,54.1,9,10214
20141128,20141205,7,2067.56,2075.37,put,2015,2.475,2.6,2.35,2647,5936
20141128,20141205,7,2067.56,2075.37,call,2015,54.4,54.7,54.1,9,10214
20141128,20141205,7,2067.56,2075.37,put,2015,2.475,2.6,2.35,2647,5936
20141128,20141205,7,2067.56,2075.37,call,2025,45.2,45.5,44.9,11,7367
20141128,20141205,7,2067.56,2075.37,put,2025,3.15,3.3,3,5719,9716
20141128,20141205,7,2067.56,2075.37,call,2025,45.2,45.5,44.9,11,7367
20141128,20141205,7,2067.56,2075.37,put,2025,3.15,3.3,3,5719,9716
20141128,20141205,7,2067.56,2075.37,call,2030,40.6,40.9,40.3,31,7824
20141128,20141205,7,2067.56,2075.37,call,2030,40.6,40.9,40.3,31,7824
20141128,20141205,7,2067.56,2075.37,call,2035,36.1,36.4,35.8,23,8671
20141128,20141205,7,2067.56,2075.37,call,2035,36.1,36.4,35.8,23,8671
20141128,20141205,7,2067.56,2075.37,call,2040,31.8,32.1,31.5,44,9320
20141128,20141205,7,2067.56,2075.37,put,2040,4.85,5,4.7,2097,13673
20141128,20141205,7,2067.56,2075.37,call,2040,31.8,32.1,31.5,44,9320
20141128,20141205,7,2067.56,2075.37,put,2040,4.85,5,4.7,2097,13673
20141128,20141205,7,2067.56,2075.37,call,2045,27.6,27.9,27.3,30,7118
20141128,20141205,7,2067.56,2075.37,call,2045,27.6,27.9,27.3,30,7118
20141128,20141205,7,2067.56,2075.37,call,2050,23.6,23.9,23.3,110,17696
20141128,20141205,7,2067.56,2075.37,put,2050,6.65,6.8,6.5,2540,16437
20141128,20141205,7,2067.56,2075.37,call,2050,23.6,23.9,23.3,110,17696
20141128,20141205,7,2067.56,2075.37,put,2050,6.65,6.8,6.5,2540,16437
20141128,20141205,7,2067.56,2075.37,call,2055,19.85,20,19.7,79,9082
20141128,20141205,7,2067.56,2075.37,call,2055,19.85,20,19.7,79,9082
20141128,20141205,7,2067.56,2075.37,call,2060,16.25,16.4,16.1,113,7807
20141128,20141205,7,2067.56,2075.37,call,2060,16.25,16.4,16.1,113,7807
20141128,20141205,7,2067.56,2075.37,call,2065,12.95,13.1,12.8,119,5599
20141128,20141205,7,2067.56,2075.37,call,2065,12.95,13.1,12.8,119,5599
20141128,20141205,7,2067.56,2075.37,call,2070,10.05,10.2,9.9,427,9471
20141128,20141205,7,2067.56,2075.37,call,2070,10.05,10.2,9.9,427,9471
20141128,20141205,7,2067.56,2075.37,call,2075,7.55,7.7,7.4,1694,8856
20141128,20141205,7,2067.56,2075.37,call,2075,7.55,7.7,7.4,1694,8856
20141128,20141205,7,2067.56,2075.37,call,2080,5.55,5.7,5.4,927,5308
20141128,20141205,7,2067.56,2075.37,call,2080,5.55,5.7,5.4,927,5308
20141128,20141205,7,2067.56,2075.37,call,2085,3.95,4.1,3.8,4109,9403
20141128,20141205,7,2067.56,2075.37,call,2085,3.95,4.1,3.8,4109,9403
20141128,20141205,7,2067.56,2075.37,call,2090,2.775,2.9,2.65,4351,6285
20141128,20141205,7,2067.56,2075.37,call,2090,2.775,2.9,2.65,4351,6285
20141128,20141205,7,2067.56,2075.37,call,2100,1.325,1.45,1.2,2055,12470
20141128,20141205,7,2067.56,2075.37,call,2100,1.325,1.45,1.2,2055,12470
20141128,20141205,7,2067.56,2075.37,call,2125,0.425,0.55,0.3,3163,7690
20141128,20141205,7,2067.56,2075.37,call,2125,0.425,0.55,0.3,3163,7690
20141201,20141205,4,2053.44,2075.37,put,1950,0.525,0.55,0.5,3018,11803
20141201,20141205,4,2053.44,2075.37,put,1950,0.525,0.55,0.5,3018,11803
20141201,20141205,4,2053.44,2075.37,put,1965,0.725,0.8,0.65,1393,12713
20141201,20141205,4,2053.44,2075.37,put,1965,0.725,0.8,0.65,1393,12713
20141201,20141205,4,2053.44,2075.37,put,1970,0.775,0.85,0.7,2793,6468
20141201,20141205,4,2053.44,2075.37,put,1970,0.775,0.85,0.7,2793,6468
20141201,20141205,4,2053.44,2075.37,put,1975,0.875,0.95,0.8,8139,24014
20141201,20141205,4,2053.44,2075.37,put,1975,0.875,0.95,0.8,8139,24014
20141201,20141205,4,2053.44,2075.37,call,2000,55.2,56.6,53.8,107,7758
20141201,20141205,4,2053.44,2075.37,put,2000,1.6,1.65,1.55,3236,19454
20141201,20141205,4,2053.44,2075.37,call,2000,55.2,56.6,53.8,107,7758
20141201,20141205,4,2053.44,2075.37,put,2000,1.6,1.65,1.55,3236,19454
20141201,20141205,4,2053.44,2075.37,put,2010,2.25,2.35,2.15,1800,9580
20141201,20141205,4,2053.44,2075.37,put,2010,2.25,2.35,2.15,1800,9580
20141201,20141205,4,2053.44,2075.37,call,2015,41.2,42.5,39.9,56,10205
20141201,20141205,4,2053.44,2075.37,put,2015,2.65,2.75,2.55,1811,7971
20141201,20141205,4,2053.44,2075.37,call,2015,41.2,42.5,39.9,56,10205
20141201,20141205,4,2053.44,2075.37,put,2015,2.65,2.75,2.55,1811,7971
20141201,20141205,4,2053.44,2075.37,call,2025,32.4,33.8,31,11,7367
20141201,20141205,4,2053.44,2075.37,put,2025,3.85,4,3.7,6476,13943
20141201,20141205,4,2053.44,2075.37,call,2025,32.4,33.8,31,11,7367
20141201,20141205,4,2053.44,2075.37,put,2025,3.85,4,3.7,6476,13943
20141201,20141205,4,2053.44,2075.37,call,2030,28.2,29.4,27,34,7821
20141201,20141205,4,2053.44,2075.37,put,2030,4.65,4.8,4.5,1827,8265
20141201,20141205,4,2053.44,2075.37,call,2030,28.2,29.4,27,34,7821
20141201,20141205,4,2053.44,2075.37,put,2030,4.65,4.8,4.5,1827,8265
20141201,20141205,4,2053.44,2075.37,call,2035,24.05,25.1,23,22,8684
20141201,20141205,4,2053.44,2075.37,call,2035,24.05,25.1,23,22,8684
20141201,20141205,4,2053.44,2075.37,call,2040,19.8,20.5,19.1,2110,9343
20141201,20141205,4,2053.44,2075.37,put,2040,6.8,7,6.6,3649,14561
20141201,20141205,4,2053.44,2075.37,call,2040,19.8,20.5,19.1,2110,9343
20141201,20141205,4,2053.44,2075.37,put,2040,6.8,7,6.6,3649,14561
20141201,20141205,4,2053.44,2075.37,call,2045,15.95,16.4,15.5,1832,7118
20141201,20141205,4,2053.44,2075.37,call,2045,15.95,16.4,15.5,1832,7118
20141201,20141205,4,2053.44,2075.37,call,2050,12.8,13.1,12.5,3766,17723
20141201,20141205,4,2053.44,2075.37,put,2050,9.95,10.2,9.7,3413,17088
20141201,20141205,4,2053.44,2075.37,call,2050,12.8,13.1,12.5,3766,17723
20141201,20141205,4,2053.44,2075.37,put,2050,9.95,10.2,9.7,3413,17088
20141201,20141205,4,2053.44,2075.37,call,2055,9.95,10.2,9.7,2856,9081
20141201,20141205,4,2053.44,2075.37,call,2055,9.95,10.2,9.7,2856,9081
20141201,20141205,4,2053.44,2075.37,call,2060,7.45,7.7,7.2,1512,7822
20141201,20141205,4,2053.44,2075.37,put,2060,14.6,14.9,14.3,3215,5977
20141201,20141205,4,2053.44,2075.37,call,2060,7.45,7.7,7.2,1512,7822
20141201,20141205,4,2053.44,2075.37,put,2060,14.6,14.9,14.3,3215,5977
20141201,20141205,4,2053.44,2075.37,call,2065,5.35,5.5,5.2,2178,5631
20141201,20141205,4,2053.44,2075.37,put,2065,17.15,17.7,16.6,1300,8471
20141201,20141205,4,2053.44,2075.37,call,2065,5.35,5.5,5.2,2178,5631
20141201,20141205,4,2053.44,2075.37,put,2065,17.15,17.7,16.6,1300,8471
20141201,20141205,4,2053.44,2075.37,call,2070,3.7,3.8,3.6,993,9785
20141201,20141205,4,2053.44,2075.37,put,2070,20.3,21.4,19.2,211,14605
20141201,20141205,4,2053.44,2075.37,call,2070,3.7,3.8,3.6,993,9785
20141201,20141205,4,2053.44,2075.37,put,2070,20.3,21.4,19.2,211,14605
20141201,20141205,4,2053.44,2075.37,call,2075,2.5,2.6,2.4,2626,10132
20141201,20141205,4,2053.44,2075.37,put,2075,24.1,25.4,22.8,30,8847
20141201,20141205,4,2053.44,2075.37,call,2075,2.5,2.6,2.4,2626,10132
20141201,20141205,4,2053.44,2075.37,put,2075,24.1,25.4,22.8,30,8847
20141201,20141205,4,2053.44,2075.37,call,2080,1.65,1.75,1.55,1945,5783
20141201,20141205,4,2053.44,2075.37,call,2080,1.65,1.75,1.55,1945,5783
20141201,20141205,4,2053.44,2075.37,call,2085,1.1,1.2,1,1735,12484
20141201,20141205,4,2053.44,2075.37,call,2085,1.1,1.2,1,1735,12484
20141201,20141205,4,2053.44,2075.37,call,2090,0.75,0.85,0.65,2919,9551
20141201,20141205,4,2053.44,2075.37,call,2090,0.75,0.85,0.65,2919,9551
20141201,20141205,4,2053.44,2075.37,call,2100,0.35,0.4,0.3,2781,13259
20141201,20141205,4,2053.44,2075.37,call,2100,0.35,0.4,0.3,2781,13259
20141201,20141205,4,2053.44,2075.37,call,2110,0.2,0.25,0.15,1736,5535
20141201,20141205,4,2053.44,2075.37,call,2110,0.2,0.25,0.15,1736,5535
20141201,20141205,4,2053.44,2075.37,call,2125,0.075,0.1,0.05,1095,11581
20141201,20141205,4,2053.44,2075.37,call,2125,0.075,0.1,0.05,1095,11581
20141202,20141205,3,2066.55,2075.37,put,1950,0.275,0.35,0.2,516,13412
20141202,20141205,3,2066.55,2075.37,put,1950,0.275,0.35,0.2,516,13412
20141202,20141205,3,2066.55,2075.37,put,1955,0.3,0.35,0.25,183,5191
20141202,20141205,3,2066.55,2075.37,put,1955,0.3,0.35,0.25,183,5191
20141202,20141205,3,2066.55,2075.37,put,1960,0.325,0.35,0.3,1623,5782
20141202,20141205,3,2066.55,2075.37,put,1960,0.325,0.35,0.3,1623,5782
20141202,20141205,3,2066.55,2075.37,put,1965,0.375,0.4,0.35,387,13225
20141202,20141205,3,2066.55,2075.37,put,1965,0.375,0.4,0.35,387,13225
20141202,20141205,3,2066.55,2075.37,put,1970,0.375,0.4,0.35,205,7877
20141202,20141205,3,2066.55,2075.37,put,1970,0.375,0.4,0.35,205,7877
20141202,20141205,3,2066.55,2075.37,put,1975,0.425,0.45,0.4,1101,29097
20141202,20141205,3,2066.55,2075.37,put,1975,0.425,0.45,0.4,1101,29097
20141202,20141205,3,2066.55,2075.37,put,1990,0.5,0.55,0.45,909,5179
20141202,20141205,3,2066.55,2075.37,put,1990,0.5,0.55,0.45,909,5179
20141202,20141205,3,2066.55,2075.37,put,1995,0.55,0.6,0.5,257,5767
20141202,20141205,3,2066.55,2075.37,put,1995,0.55,0.6,0.5,257,5767
20141202,20141205,3,2066.55,2075.37,call,2000,67.25,68.9,65.6,1,7756
20141202,20141205,3,2066.55,2075.37,put,2000,0.625,0.65,0.6,3368,20781
20141202,20141205,3,2066.55,2075.37,call,2000,67.25,68.9,65.6,1,7756
20141202,20141205,3,2066.55,2075.37,put,2000,0.625,0.65,0.6,3368,20781
20141202,20141205,3,2066.55,2075.37,put,2010,0.75,0.85,0.65,3699,10598
20141202,20141205,3,2066.55,2075.37,put,2010,0.75,0.85,0.65,3699,10598
20141202,20141205,3,2066.55,2075.37,call,2015,52.4,53.3,51.5,7397,10179
20141202,20141205,3,2066.55,2075.37,put,2015,0.85,0.95,0.75,5396,8456
20141202,20141205,3,2066.55,2075.37,call,2015,52.4,53.3,51.5,7397,10179
20141202,20141205,3,2066.55,2075.37,put,2015,0.85,0.95,0.75,5396,8456
20141202,20141205,3,2066.55,2075.37,put,2020,0.95,1,0.9,1447,5247
20141202,20141205,3,2066.55,2075.37,put,2020,0.95,1,0.9,1447,5247
20141202,20141205,3,2066.55,2075.37,call,2025,42.75,43.6,41.9,14,7366
20141202,20141205,3,2066.55,2075.37,put,2025,1.2,1.3,1.1,2870,13913
20141202,20141205,3,2066.55,2075.37,call,2025,42.75,43.6,41.9,14,7366
20141202,20141205,3,2066.55,2075.37,put,2025,1.2,1.3,1.1,2870,13913
20141202,20141205,3,2066.55,2075.37,call,2030,38,38.8,37.2,4,7814
20141202,20141205,3,2066.55,2075.37,put,2030,1.45,1.55,1.35,2543,8066
20141202,20141205,3,2066.55,2075.37,call,2030,38,38.8,37.2,4,7814
20141202,20141205,3,2066.55,2075.37,put,2030,1.45,1.55,1.35,2543,8066
20141202,20141205,3,2066.55,2075.37,call,2035,33.3,34,32.6,22,8682
20141202,20141205,3,2066.55,2075.37,put,2035,1.8,1.85,1.75,2293,6863
20141202,20141205,3,2066.55,2075.37,call,2035,33.3,34,32.6,22,8682
20141202,20141205,3,2066.55,2075.37,put,2035,1.8,1.85,1.75,2293,6863
20141202,20141205,3,2066.55,2075.37,call,2040,28.75,29.4,28.1,36,8436
20141202,20141205,3,2066.55,2075.37,put,2040,2.2,2.3,2.1,5197,15555
20141202,20141205,3,2066.55,2075.37,call,2040,28.75,29.4,28.1,36,8436
20141202,20141205,3,2066.55,2075.37,put,2040,2.2,2.3,2.1,5197,15555
20141202,20141205,3,2066.55,2075.37,call,2045,24.3,24.9,23.7,1345,5521
20141202,20141205,3,2066.55,2075.37,call,2045,24.3,24.9,23.7,1345,5521
20141202,20141205,3,2066.55,2075.37,call,2050,20.2,20.6,19.8,1128,17918
20141202,20141205,3,2066.55,2075.37,put,2050,3.55,3.7,3.4,2537,18332
20141202,20141205,3,2066.55,2075.37,call,2050,20.2,20.6,19.8,1128,17918
20141202,20141205,3,2066.55,2075.37,put,2050,3.55,3.7,3.4,2537,18332
20141202,20141205,3,2066.55,2075.37,call,2055,16.25,16.5,16,1599,8248
20141202,20141205,3,2066.55,2075.37,call,2055,16.25,16.5,16,1599,8248
20141202,20141205,3,2066.55,2075.37,call,2060,12.6,12.8,12.4,1486,7749
20141202,20141205,3,2066.55,2075.37,put,2060,5.95,6.1,5.8,1270,6352
20141202,20141205,3,2066.55,2075.37,call,2060,12.6,12.8,12.4,1486,7749
20141202,20141205,3,2066.55,2075.37,put,2060,5.95,6.1,5.8,1270,6352
20141202,20141205,3,2066.55,2075.37,call,2065,9.35,9.5,9.2,1367,6240
20141202,20141205,3,2066.55,2075.37,put,2065,7.65,7.9,7.4,957,8379
20141202,20141205,3,2066.55,2075.37,call,2065,9.35,9.5,9.2,1367,6240
20141202,20141205,3,2066.55,2075.37,put,2065,7.65,7.9,7.4,957,8379
20141202,20141205,3,2066.55,2075.37,call,2070,6.5,6.7,6.3,4426,9738
20141202,20141205,3,2066.55,2075.37,put,2070,9.9,10.2,9.6,286,14573
20141202,20141205,3,2066.55,2075.37,call,2070,6.5,6.7,6.3,4426,9738
20141202,20141205,3,2066.55,2075.37,put,2070,9.9,10.2,9.6,286,14573
20141202,20141205,3,2066.55,2075.37,call,2075,4.3,4.5,4.1,3488,10888
20141202,20141205,3,2066.55,2075.37,put,2075,12.65,13,12.3,85,8838
20141202,20141205,3,2066.55,2075.37,call,2075,4.3,4.5,4.1,3488,10888
20141202,20141205,3,2066.55,2075.37,put,2075,12.65,13,12.3,85,8838
20141202,20141205,3,2066.55,2075.37,call,2080,2.675,2.8,2.55,2486,6645
20141202,20141205,3,2066.55,2075.37,call,2080,2.675,2.8,2.55,2486,6645
20141202,20141205,3,2066.55,2075.37,call,2085,1.6,1.7,1.5,5602,13212
20141202,20141205,3,2066.55,2075.37,call,2085,1.6,1.7,1.5,5602,13212
20141202,20141205,3,2066.55,2075.37,call,2090,0.9,1,0.8,5443,7832
20141202,20141205,3,2066.55,2075.37,call,2090,0.9,1,0.8,5443,7832
20141202,20141205,3,2066.55,2075.37,call,2100,0.3,0.35,0.25,2356,13946
20141202,20141205,3,2066.55,2075.37,call,2100,0.3,0.35,0.25,2356,13946
20141202,20141205,3,2066.55,2075.37,call,2105,0.2,0.25,0.15,744,5077
20141202,20141205,3,2066.55,2075.37,call,2105,0.2,0.25,0.15,744,5077
20141202,20141205,3,2066.55,2075.37,call,2110,0.125,0.15,0.1,3833,6274
20141202,20141205,3,2066.55,2075.37,call,2110,0.125,0.15,0.1,3833,6274
20141202,20141205,3,2066.55,2075.37,call,2125,0.075,0.1,0.05,312,12370
20141202,20141205,3,2066.55,2075.37,call,2125,0.075,0.1,0.05,312,12370
20141202,20141205,3,2066.55,2075.37,call,2175,0.025,0.05,0,23,8532
20141202,20141205,3,2066.55,2075.37,call,2175,0.025,0.05,0,23,8532
20141202,20141205,3,2066.55,2075.37,call,2180,0.025,0.05,0,17,11178
20141202,20141205,3,2066.55,2075.37,call,2180,0.025,0.05,0,17,11178
20141203,20141205,2,2074.33,2075.37,put,1955,0.125,0.15,0.1,531,5291
20141203,20141205,2,2074.33,2075.37,put,1955,0.125,0.15,0.1,531,5291
20141203,20141205,2,2074.33,2075.37,put,1960,0.15,0.2,0.1,337,5681
20141203,20141205,2,2074.33,2075.37,put,1960,0.15,0.2,0.1,337,5681
20141203,20141205,2,2074.33,2075.37,put,1965,0.175,0.2,0.15,206,13230
20141203,20141205,2,2074.33,2075.37,put,1965,0.175,0.2,0.15,206,13230
20141203,20141205,2,2074.33,2075.37,put,1970,0.175,0.2,0.15,140,7914
20141203,20141205,2,2074.33,2075.37,put,1970,0.175,0.2,0.15,140,7914
20141203,20141205,2,2074.33,2075.37,put,1975,0.175,0.2,0.15,1408,29554
20141203,20141205,2,2074.33,2075.37,put,1975,0.175,0.2,0.15,1408,29554
20141203,20141205,2,2074.33,2075.37,put,1990,0.2,0.25,0.15,741,5371
20141203,20141205,2,2074.33,2075.37,put,1990,0.2,0.25,0.15,741,5371
20141203,20141205,2,2074.33,2075.37,put,1995,0.225,0.25,0.2,567,5905
20141203,20141205,2,2074.33,2075.37,put,1995,0.225,0.25,0.2,567,5905
20141203,20141205,2,2074.33,2075.37,call,2000,73.7,75.4,72,114,7756
20141203,20141205,2,2074.33,2075.37,put,2000,0.275,0.3,0.25,2078,20789
20141203,20141205,2,2074.33,2075.37,call,2000,73.7,75.4,72,114,7756
20141203,20141205,2,2074.33,2075.37,put,2000,0.275,0.3,0.25,2078,20789
20141203,20141205,2,2074.33,2075.37,put,2010,0.35,0.4,0.3,986,11001
20141203,20141205,2,2074.33,2075.37,put,2010,0.35,0.4,0.3,986,11001
20141203,20141205,2,2074.33,2075.37,call,2015,58.8,60.5,57.1,2017,7038
20141203,20141205,2,2074.33,2075.37,put,2015,0.375,0.45,0.3,1621,9894
20141203,20141205,2,2074.33,2075.37,call,2015,58.8,60.5,57.1,2017,7038
20141203,20141205,2,2074.33,2075.37,put,2015,0.375,0.45,0.3,1621,9894
20141203,20141205,2,2074.33,2075.37,put,2020,0.475,0.55,0.4,1882,5601
20141203,20141205,2,2074.33,2075.37,put,2020,0.475,0.55,0.4,1882,5601
20141203,20141205,2,2074.33,2075.37,call,2025,48.95,50.6,47.3,2019,7375
20141203,20141205,2,2074.33,2075.37,put,2025,0.525,0.6,0.45,3954,13978
20141203,20141205,2,2074.33,2075.37,call,2025,48.95,50.6,47.3,2019,7375
20141203,20141205,2,2074.33,2075.37,put,2025,0.525,0.6,0.45,3954,13978
20141203,20141205,2,2074.33,2075.37,call,2030,43.75,44.7,42.8,215,7814
20141203,20141205,2,2074.33,2075.37,put,2030,0.65,0.75,0.55,3565,9457
20141203,20141205,2,2074.33,2075.37,call,2030,43.75,44.7,42.8,215,7814
20141203,20141205,2,2074.33,2075.37,put,2030,0.65,0.75,0.55,3565,9457
20141203,20141205,2,2074.33,2075.37,call,2035,39,39.9,38.1,75,8676
20141203,20141205,2,2074.33,2075.37,put,2035,0.85,0.95,0.75,4477,7358
20141203,20141205,2,2074.33,2075.37,call,2035,39,39.9,38.1,75,8676
20141203,20141205,2,2074.33,2075.37,put,2035,0.85,0.95,0.75,4477,7358
20141203,20141205,2,2074.33,2075.37,call,2040,34.2,35,33.4,119,8456
20141203,20141205,2,2074.33,2075.37,put,2040,1.075,1.1,1.05,5837,15617
20141203,20141205,2,2074.33,2075.37,call,2040,34.2,35,33.4,119,8456
20141203,20141205,2,2074.33,2075.37,put,2040,1.075,1.1,1.05,5837,15617
20141203,20141205,2,2074.33,2075.37,call,2050,25.05,25.8,24.3,680,17646
20141203,20141205,2,2074.33,2075.37,put,2050,1.925,2.05,1.8,5633,18295
20141203,20141205,2,2074.33,2075.37,call,2050,25.05,25.8,24.3,680,17646
20141203,20141205,2,2074.33,2075.37,put,2050,1.925,2.05,1.8,5633,18295
20141203,20141205,2,2074.33,2075.37,call,2055,20.7,21.3,20.1,338,7697
20141203,20141205,2,2074.33,2075.37,put,2055,2.6,2.75,2.45,1169,5673
20141203,20141205,2,2074.33,2075.37,call,2055,20.7,21.3,20.1,338,7697
20141203,20141205,2,2074.33,2075.37,put,2055,2.6,2.75,2.45,1169,5673
20141203,20141205,2,2074.33,2075.37,call,2060,16.65,17.1,16.2,390,8025
20141203,20141205,2,2074.33,2075.37,put,2060,3.5,3.7,3.3,1747,6577
20141203,20141205,2,2074.33,2075.37,call,2060,16.65,17.1,16.2,390,8025
20141203,20141205,2,2074.33,2075.37,put,2060,3.5,3.7,3.3,1747,6577
20141203,20141205,2,2074.33,2075.37,call,2065,12.85,13.2,12.5,3366,6260
20141203,20141205,2,2074.33,2075.37,put,2065,4.7,4.9,4.5,2288,8795
20141203,20141205,2,2074.33,2075.37,call,2065,12.85,13.2,12.5,3366,6260
20141203,20141205,2,2074.33,2075.37,put,2065,4.7,4.9,4.5,2288,8795
20141203,20141205,2,2074.33,2075.37,call,2070,9.55,9.8,9.3,3874,10363
20141203,20141205,2,2074.33,2075.37,put,2070,6.35,6.6,6.1,4181,14719
20141203,20141205,2,2074.33,2075.37,call,2070,9.55,9.8,9.3,3874,10363
20141203,20141205,2,2074.33,2075.37,put,2070,6.35,6.6,6.1,4181,14719
20141203,20141205,2,2074.33,2075.37,call,2075,6.75,6.9,6.6,6343,11502
20141203,20141205,2,2074.33,2075.37,put,2075,8.6,8.9,8.3,3557,8886
20141203,20141205,2,2074.33,2075.37,call,2075,6.75,6.9,6.6,6343,11502
20141203,20141205,2,2074.33,2075.37,put,2075,8.6,8.9,8.3,3557,8886
20141203,20141205,2,2074.33,2075.37,call,2080,4.4,4.6,4.2,6177,8155
20141203,20141205,2,2074.33,2075.37,call,2080,4.4,4.6,4.2,6177,8155
20141203,20141205,2,2074.33,2075.37,call,2085,2.8,2.9,2.7,11034,13417
20141203,20141205,2,2074.33,2075.37,call,2085,2.8,2.9,2.7,11034,13417
20141203,20141205,2,2074.33,2075.37,call,2090,1.675,1.8,1.55,8209,11156
20141203,20141205,2,2074.33,2075.37,call,2090,1.675,1.8,1.55,8209,11156
20141203,20141205,2,2074.33,2075.37,call,2095,1.05,1.1,1,5761,6713
20141203,20141205,2,2074.33,2075.37,call,2095,1.05,1.1,1,5761,6713
20141203,20141205,2,2074.33,2075.37,call,2100,0.625,0.65,0.6,9738,14272
20141203,20141205,2,2074.33,2075.37,call,2100,0.625,0.65,0.6,9738,14272
20141203,20141205,2,2074.33,2075.37,call,2105,0.475,0.5,0.45,2058,5185
20141203,20141205,2,2074.33,2075.37,call,2105,0.475,0.5,0.45,2058,5185
20141203,20141205,2,2074.33,2075.37,call,2110,0.3,0.35,0.25,4097,6411
20141203,20141205,2,2074.33,2075.37,call,2110,0.3,0.35,0.25,4097,6411
20141203,20141205,2,2074.33,2075.37,call,2125,0.15,0.2,0.1,1274,12421
20141203,20141205,2,2074.33,2075.37,call,2125,0.15,0.2,0.1,1274,12421
20141203,20141205,2,2074.33,2075.37,call,2175,0.05,0.1,0,336,8532
20141203,20141205,2,2074.33,2075.37,call,2175,0.05,0.1,0,336,8532
20141203,20141205,2,2074.33,2075.37,call,2180,0.075,0.1,0.05,584,11178
20141203,20141205,2,2074.33,2075.37,call,2180,0.075,0.1,0.05,584,11178
20141124,20141212,18,2069.41,2002.33,put,1975,2.7,2.8,2.6,9,6327
20141124,20141212,18,2069.41,2002.33,put,1975,2.7,2.8,2.6,9,6327
20141124,20141212,18,2069.41,2002.33,put,2000,3.9,4.1,3.7,420,9957
20141124,20141212,18,2069.41,2002.33,put,2000,3.9,4.1,3.7,420,9957
20141124,20141212,18,2069.41,2002.33,put,2025,6.15,6.3,6,382,5391
20141124,20141212,18,2069.41,2002.33,put,2025,6.15,6.3,6,382,5391
20141124,20141212,18,2069.41,2002.33,call,2035,40.05,40.6,39.5,56,5389
20141124,20141212,18,2069.41,2002.33,call,2035,40.05,40.6,39.5,56,5389
20141124,20141212,18,2069.41,2002.33,call,2060,21,21.3,20.7,49,14990
20141124,20141212,18,2069.41,2002.33,call,2060,21,21.3,20.7,49,14990
20141124,20141212,18,2069.41,2002.33,call,2070,14.9,15.1,14.7,414,7652
20141124,20141212,18,2069.41,2002.33,call,2070,14.9,15.1,14.7,414,7652
20141124,20141212,18,2069.41,2002.33,call,2125,1.075,1.2,0.95,56,9704
20141124,20141212,18,2069.41,2002.33,call,2125,1.075,1.2,0.95,56,9704
20141125,20141212,17,2067.03,2002.33,put,1975,2.2,2.25,2.15,577,6322
20141125,20141212,17,2067.03,2002.33,put,1975,2.2,2.25,2.15,577,6322
20141125,20141212,17,2067.03,2002.33,put,2000,3.15,3.3,3,1655,10101
20141125,20141212,17,2067.03,2002.33,put,2000,3.15,3.3,3,1655,10101
20141125,20141212,17,2067.03,2002.33,put,2025,5.25,5.4,5.1,633,5538
20141125,20141212,17,2067.03,2002.33,put,2025,5.25,5.4,5.1,633,5538
20141125,20141212,17,2067.03,2002.33,call,2035,39.45,40,38.9,5,5378
20141125,20141212,17,2067.03,2002.33,call,2035,39.45,40,38.9,5,5378
20141125,20141212,17,2067.03,2002.33,put,2050,9.55,9.8,9.3,2104,5740
20141125,20141212,17,2067.03,2002.33,put,2050,9.55,9.8,9.3,2104,5740
20141125,20141212,17,2067.03,2002.33,call,2060,20.35,21.1,19.6,149,14991
20141125,20141212,17,2067.03,2002.33,call,2060,20.35,21.1,19.6,149,14991
20141125,20141212,17,2067.03,2002.33,call,2070,14.15,14.4,13.9,119,7960
20141125,20141212,17,2067.03,2002.33,call,2070,14.15,14.4,13.9,119,7960
20141125,20141212,17,2067.03,2002.33,call,2125,0.95,1.05,0.85,3006,9748
20141125,20141212,17,2067.03,2002.33,call,2125,0.95,1.05,0.85,3006,9748
20141126,20141212,16,2072.83,2002.33,put,1975,2.075,2.2,1.95,236,6208
20141126,20141212,16,2072.83,2002.33,put,1975,2.075,2.2,1.95,236,6208
20141126,20141212,16,2072.83,2002.33,put,2000,2.975,3.1,2.85,1704,11323
20141126,20141212,16,2072.83,2002.33,put,2000,2.975,3.1,2.85,1704,11323
20141126,20141212,16,2072.83,2002.33,put,2025,4.65,4.8,4.5,1282,5742
20141126,20141212,16,2072.83,2002.33,put,2025,4.65,4.8,4.5,1282,5742
20141126,20141212,16,2072.83,2002.33,call,2035,43.25,43.9,42.6,4,5377
20141126,20141212,16,2072.83,2002.33,call,2035,43.25,43.9,42.6,4,5377
20141126,20141212,16,2072.83,2002.33,call,2050,30.75,31.2,30.3,16,5018
20141126,20141212,16,2072.83,2002.33,put,2050,8.35,8.6,8.1,465,7114
20141126,20141212,16,2072.83,2002.33,call,2050,30.75,31.2,30.3,16,5018
20141126,20141212,16,2072.83,2002.33,put,2050,8.35,8.6,8.1,465,7114
20141126,20141212,16,2072.83,2002.33,call,2060,23.15,23.5,22.8,83,14918
20141126,20141212,16,2072.83,2002.33,call,2060,23.15,23.5,22.8,83,14918
20141126,20141212,16,2072.83,2002.33,call,2070,16.6,16.9,16.3,219,7989
20141126,20141212,16,2072.83,2002.33,call,2070,16.6,16.9,16.3,219,7989
20141126,20141212,16,2072.83,2002.33,call,2125,1.1,1.15,1.05,1791,9083
20141126,20141212,16,2072.83,2002.33,call,2125,1.1,1.15,1.05,1791,9083
20141126,20141212,16,2072.83,2002.33,call,2150,0.525,0.6,0.45,748,11197
20141126,20141212,16,2072.83,2002.33,call,2150,0.525,0.6,0.45,748,11197
20141128,20141212,14,2067.56,2002.33,put,1950,1.975,2.1,1.85,761,6282
20141128,20141212,14,2067.56,2002.33,put,1950,1.975,2.1,1.85,761,6282
20141128,20141212,14,2067.56,2002.33,put,1975,2.725,2.85,2.6,61,6168
20141128,20141212,14,2067.56,2002.33,put,1975,2.725,2.85,2.6,61,6168
20141128,20141212,14,2067.56,2002.33,put,2000,4.05,4.2,3.9,5946,12733
20141128,20141212,14,2067.56,2002.33,put,2000,4.05,4.2,3.9,5946,12733
20141128,20141212,14,2067.56,2002.33,put,2025,6.45,6.6,6.3,2118,6245
20141128,20141212,14,2067.56,2002.33,put,2025,6.45,6.6,6.3,2118,6245
20141128,20141212,14,2067.56,2002.33,call,2035,39.3,39.6,39,1881,5377
20141128,20141212,14,2067.56,2002.33,call,2035,39.3,39.6,39,1881,5377
20141128,20141212,14,2067.56,2002.33,call,2050,27.5,27.8,27.2,19,5023
20141128,20141212,14,2067.56,2002.33,put,2050,11.25,11.4,11.1,207,7592
20141128,20141212,14,2067.56,2002.33,call,2050,27.5,27.8,27.2,19,5023
20141128,20141212,14,2067.56,2002.33,put,2050,11.25,11.4,11.1,207,7592
20141128,20141212,14,2067.56,2002.33,call,2060,20.5,20.8,20.2,25,14923
20141128,20141212,14,2067.56,2002.33,call,2060,20.5,20.8,20.2,25,14923
20141128,20141212,14,2067.56,2002.33,call,2070,14.45,14.6,14.3,685,8006
20141128,20141212,14,2067.56,2002.33,call,2070,14.45,14.6,14.3,685,8006
20141128,20141212,14,2067.56,2002.33,call,2125,1.025,1.15,0.9,201,8602
20141128,20141212,14,2067.56,2002.33,call,2125,1.025,1.15,0.9,201,8602
20141128,20141212,14,2067.56,2002.33,call,2150,0.525,0.65,0.4,1041,11918
20141128,20141212,14,2067.56,2002.33,call,2150,0.525,0.65,0.4,1041,11918
20141201,20141212,11,2053.44,2002.33,put,1950,2,2.1,1.9,1492,6591
20141201,20141212,11,2053.44,2002.33,put,1950,2,2.1,1.9,1492,6591
20141201,20141212,11,2053.44,2002.33,put,1975,3.075,3.2,2.95,5355,6190
20141201,20141212,11,2053.44,2002.33,put,1975,3.075,3.2,2.95,5355,6190
20141201,20141212,11,2053.44,2002.33,put,2000,4.95,5.1,4.8,1751,17278
20141201,20141212,11,2053.44,2002.33,put,2000,4.95,5.1,4.8,1751,17278
20141201,20141212,11,2053.44,2002.33,put,2015,6.95,7.1,6.8,613,5361
20141201,20141212,11,2053.44,2002.33,put,2015,6.95,7.1,6.8,613,5361
20141201,20141212,11,2053.44,2002.33,call,2025,36.3,37.3,35.3,17,6608
20141201,20141212,11,2053.44,2002.33,put,2025,8.9,9,8.8,1277,8043
20141201,20141212,11,2053.44,2002.33,call,2025,36.3,37.3,35.3,17,6608
20141201,20141212,11,2053.44,2002.33,put,2025,8.9,9,8.8,1277,8043
20141201,20141212,11,2053.44,2002.33,call,2035,28.7,29.7,27.7,104,7257
20141201,20141212,11,2053.44,2002.33,call,2035,28.7,29.7,27.7,104,7257
20141201,20141212,11,2053.44,2002.33,call,2050,18.1,18.5,17.7,558,5021
20141201,20141212,11,2053.44,2002.33,put,2050,16,16.3,15.7,1916,7678
20141201,20141212,11,2053.44,2002.33,call,2050,18.1,18.5,17.7,558,5021
20141201,20141212,11,2053.44,2002.33,put,2050,16,16.3,15.7,1916,7678
20141201,20141212,11,2053.44,2002.33,call,2060,12.5,12.7,12.3,2931,14964
20141201,20141212,11,2053.44,2002.33,call,2060,12.5,12.7,12.3,2931,14964
20141201,20141212,11,2053.44,2002.33,call,2070,8.1,8.3,7.9,3589,8508
20141201,20141212,11,2053.44,2002.33,call,2070,8.1,8.3,7.9,3589,8508
20141201,20141212,11,2053.44,2002.33,call,2100,1.675,1.75,1.6,1291,6642
20141201,20141212,11,2053.44,2002.33,call,2100,1.675,1.75,1.6,1291,6642
20141201,20141212,11,2053.44,2002.33,call,2125,0.55,0.6,0.5,2451,8630
20141201,20141212,11,2053.44,2002.33,call,2125,0.55,0.6,0.5,2451,8630
20141201,20141212,11,2053.44,2002.33,call,2150,0.25,0.3,0.2,754,11329
20141201,20141212,11,2053.44,2002.33,call,2150,0.25,0.3,0.2,754,11329
20141202,20141212,10,2066.55,2002.33,put,1950,1.05,1.15,0.95,2401,7301
20141202,20141212,10,2066.55,2002.33,put,1950,1.05,1.15,0.95,2401,7301
20141202,20141212,10,2066.55,2002.33,put,1975,1.55,1.65,1.45,440,8534
20141202,20141212,10,2066.55,2002.33,put,1975,1.55,1.65,1.45,440,8534
20141202,20141212,10,2066.55,2002.33,put,1980,1.7,1.8,1.6,151,5071
20141202,20141212,10,2066.55,2002.33,put,1980,1.7,1.8,1.6,151,5071
20141202,20141212,10,2066.55,2002.33,put,1990,2.05,2.15,1.95,221,5360
20141202,20141212,10,2066.55,2002.33,put,1990,2.05,2.15,1.95,221,5360
20141202,20141212,10,2066.55,2002.33,put,2000,2.5,2.6,2.4,4934,17226
20141202,20141212,10,2066.55,2002.33,put,2000,2.5,2.6,2.4,4934,17226
20141202,20141212,10,2066.55,2002.33,put,2015,3.55,3.7,3.4,1771,5406
20141202,20141212,10,2066.55,2002.33,put,2015,3.55,3.7,3.4,1771,5406
20141202,20141212,10,2066.55,2002.33,call,2025,45.45,46.2,44.7,4,6602
20141202,20141212,10,2066.55,2002.33,put,2025,4.55,4.7,4.4,2197,8684
20141202,20141212,10,2066.55,2002.33,call,2025,45.45,46.2,44.7,4,6602
20141202,20141212,10,2066.55,2002.33,put,2025,4.55,4.7,4.4,2197,8684
20141202,20141212,10,2066.55,2002.33,call,2035,36.8,37.5,36.1,3,7245
20141202,20141212,10,2066.55,2002.33,call,2035,36.8,37.5,36.1,3,7245
20141202,20141212,10,2066.55,2002.33,call,2050,24.9,25.2,24.6,1113,5250
20141202,20141212,10,2066.55,2002.33,put,2050,8.9,9.1,8.7,5183,8129
20141202,20141212,10,2066.55,2002.33,call,2050,24.9,25.2,24.6,1113,5250
20141202,20141212,10,2066.55,2002.33,put,2050,8.9,9.1,8.7,5183,8129
20141202,20141212,10,2066.55,2002.33,call,2060,17.8,18.1,17.5,2250,12915
20141202,20141212,10,2066.55,2002.33,call,2060,17.8,18.1,17.5,2250,12915
20141202,20141212,10,2066.55,2002.33,call,2070,11.85,12.1,11.6,1912,6493
20141202,20141212,10,2066.55,2002.33,call,2070,11.85,12.1,11.6,1912,6493
20141202,20141212,10,2066.55,2002.33,call,2100,1.975,2.1,1.85,1196,6863
20141202,20141212,10,2066.55,2002.33,call,2100,1.975,2.1,1.85,1196,6863
20141202,20141212,10,2066.55,2002.33,call,2125,0.425,0.5,0.35,250,9724
20141202,20141212,10,2066.55,2002.33,call,2125,0.425,0.5,0.35,250,9724
20141202,20141212,10,2066.55,2002.33,call,2150,0.175,0.2,0.15,191,11583
20141202,20141212,10,2066.55,2002.33,call,2150,0.175,0.2,0.15,191,11583
20141203,20141212,9,2074.33,2002.33,put,1975,1.075,1.15,1,833,8864
20141203,20141212,9,2074.33,2002.33,put,1975,1.075,1.15,1,833,8864
20141203,20141212,9,2074.33,2002.33,put,1980,1.15,1.25,1.05,713,5160
20141203,20141212,9,2074.33,2002.33,put,1980,1.15,1.25,1.05,713,5160
20141203,20141212,9,2074.33,2002.33,put,1990,1.4,1.5,1.3,278,5420
20141203,20141212,9,2074.33,2002.33,put,1990,1.4,1.5,1.3,278,5420
20141203,20141212,9,2074.33,2002.33,put,2000,1.725,1.8,1.65,2102,17869
20141203,20141212,9,2074.33,2002.33,put,2000,1.725,1.8,1.65,2102,17869
20141203,20141212,9,2074.33,2002.33,put,2020,2.75,2.9,2.6,2768,5064
20141203,20141212,9,2074.33,2002.33,put,2020,2.75,2.9,2.6,2768,5064
20141203,20141212,9,2074.33,2002.33,call,2025,50.65,51.4,49.9,11,6604
20141203,20141212,9,2074.33,2002.33,put,2025,3.15,3.3,3,331,7337
20141203,20141212,9,2074.33,2002.33,call,2025,50.65,51.4,49.9,11,6604
20141203,20141212,9,2074.33,2002.33,put,2025,3.15,3.3,3,331,7337
20141203,20141212,9,2074.33,2002.33,call,2035,41.8,42.6,41,31,7247
20141203,20141212,9,2074.33,2002.33,call,2035,41.8,42.6,41,31,7247
20141203,20141212,9,2074.33,2002.33,call,2050,29.05,29.6,28.5,29,6010
20141203,20141212,9,2074.33,2002.33,put,2050,6.6,6.8,6.4,6675,8808
20141203,20141212,9,2074.33,2002.33,call,2050,29.05,29.6,28.5,29,6010
20141203,20141212,9,2074.33,2002.33,put,2050,6.6,6.8,6.4,6675,8808
20141203,20141212,9,2074.33,2002.33,call,2060,21.4,21.8,21,542,11978
20141203,20141212,9,2074.33,2002.33,call,2060,21.4,21.8,21,542,11978
20141203,20141212,9,2074.33,2002.33,call,2065,17.9,18.2,17.6,1588,6829
20141203,20141212,9,2074.33,2002.33,call,2065,17.9,18.2,17.6,1588,6829
20141203,20141212,9,2074.33,2002.33,call,2070,14.7,15,14.4,756,5698
20141203,20141212,9,2074.33,2002.33,call,2070,14.7,15,14.4,756,5698
20141203,20141212,9,2074.33,2002.33,call,2100,2.8,2.95,2.65,2268,7288
20141203,20141212,9,2074.33,2002.33,call,2100,2.8,2.95,2.65,2268,7288
20141203,20141212,9,2074.33,2002.33,call,2125,0.625,0.7,0.55,1072,9880
20141203,20141212,9,2074.33,2002.33,call,2125,0.625,0.7,0.55,1072,9880
20141203,20141212,9,2074.33,2002.33,call,2150,0.25,0.3,0.2,1615,11631
20141203,20141212,9,2074.33,2002.33,call,2150,0.25,0.3,0.2,1615,11631
20141204,20141212,8,2071.92,2002.33,put,1975,0.9,1,0.8,1980,8993
20141204,20141212,8,2071.92,2002.33,put,1975,0.9,1,0.8,1980,8993
20141204,20141212,8,2071.92,2002.33,put,1980,0.975,1.05,0.9,2566,5596
20141204,20141212,8,2071.92,2002.33,put,1980,0.975,1.05,0.9,2566,5596
20141204,20141212,8,2071.92,2002.33,put,1990,1.175,1.25,1.1,2380,5536
20141204,20141212,8,2071.92,2002.33,put,1990,1.175,1.25,1.1,2380,5536
20141204,20141212,8,2071.92,2002.33,put,2000,1.45,1.55,1.35,808,20480
20141204,20141212,8,2071.92,2002.33,put,2000,1.45,1.55,1.35,808,20480
20141204,20141212,8,2071.92,2002.33,put,2020,2.3,2.45,2.15,1826,6429
20141204,20141212,8,2071.92,2002.33,put,2020,2.3,2.45,2.15,1826,6429
20141204,20141212,8,2071.92,2002.33,call,2025,49.45,50.4,48.5,41,6594
20141204,20141212,8,2071.92,2002.33,put,2025,2.675,2.75,2.6,935,7463
20141204,20141212,8,2071.92,2002.33,call,2025,49.45,50.4,48.5,41,6594
20141204,20141212,8,2071.92,2002.33,put,2025,2.675,2.75,2.6,935,7463
20141204,20141212,8,2071.92,2002.33,call,2035,40.4,41.4,39.4,26,7247
20141204,20141212,8,2071.92,2002.33,call,2035,40.4,41.4,39.4,26,7247
20141204,20141212,8,2071.92,2002.33,call,2050,27.9,29,26.8,844,5997
20141204,20141212,8,2071.92,2002.33,put,2050,5.65,5.9,5.4,2353,14510
20141204,20141212,8,2071.92,2002.33,call,2050,27.9,29,26.8,844,5997
20141204,20141212,8,2071.92,2002.33,put,2050,5.65,5.9,5.4,2353,14510
20141204,20141212,8,2071.92,2002.33,call,2060,19.8,20.4,19.2,3040,11882
20141204,20141212,8,2071.92,2002.33,call,2060,19.8,20.4,19.2,3040,11882
20141204,20141212,8,2071.92,2002.33,call,2065,16.45,16.9,16,526,7782
20141204,20141212,8,2071.92,2002.33,call,2065,16.45,16.9,16,526,7782
20141204,20141212,8,2071.92,2002.33,call,2070,13.2,13.6,12.8,3521,5496
20141204,20141212,8,2071.92,2002.33,call,2070,13.2,13.6,12.8,3521,5496
20141204,20141212,8,2071.92,2002.33,call,2075,10.25,10.6,9.9,2207,5167
20141204,20141212,8,2071.92,2002.33,call,2075,10.25,10.6,9.9,2207,5167
20141204,20141212,8,2071.92,2002.33,call,2100,1.825,1.95,1.7,3794,7794
20141204,20141212,8,2071.92,2002.33,call,2100,1.825,1.95,1.7,3794,7794
20141204,20141212,8,2071.92,2002.33,call,2125,0.275,0.35,0.2,165,10586
20141204,20141212,8,2071.92,2002.33,call,2125,0.275,0.35,0.2,165,10586
20141204,20141212,8,2071.92,2002.33,call,2150,0.175,0.2,0.15,119,11885
20141204,20141212,8,2071.92,2002.33,call,2150,0.175,0.2,0.15,119,11885
20141205,20141212,7,2075.37,2002.33,put,1975,0.425,0.5,0.35,844,8815
20141205,20141212,7,2075.37,2002.33,put,1975,0.425,0.5,0.35,844,8815
20141205,20141212,7,2075.37,2002.33,put,2000,0.65,0.7,0.6,10764,20462
20141205,20141212,7,2075.37,2002.33,put,2000,0.65,0.7,0.6,10764,20462
20141205,20141212,7,2075.37,2002.33,put,2020,0.925,1,0.85,2204,6538
20141205,20141212,7,2075.37,2002.33,put,2020,0.925,1,0.85,2204,6538
20141205,20141212,7,2075.37,2002.33,call,2025,52.55,54.2,50.9,24,6616
20141205,20141212,7,2075.37,2002.33,put,2025,1.05,1.15,0.95,6616,7651
20141205,20141212,7,2075.37,2002.33,call,2025,52.55,54.2,50.9,24,6616
20141205,20141212,7,2075.37,2002.33,put,2025,1.05,1.15,0.95,6616,7651
20141205,20141212,7,2075.37,2002.33,call,2035,42.95,44.6,41.3,37,7251
20141205,20141212,7,2075.37,2002.33,put,2035,1.45,1.55,1.35,4426,7526
20141205,20141212,7,2075.37,2002.33,call,2035,42.95,44.6,41.3,37,7251
20141205,20141212,7,2075.37,2002.33,put,2035,1.45,1.55,1.35,4426,7526
20141205,20141212,7,2075.37,2002.33,call,2050,29.05,30.7,27.4,422,6458
20141205,20141212,7,2075.37,2002.33,put,2050,2.6,2.75,2.45,11156,14372
20141205,20141212,7,2075.37,2002.33,call,2050,29.05,30.7,27.4,422,6458
20141205,20141212,7,2075.37,2002.33,put,2050,2.6,2.75,2.45,11156,14372
20141205,20141212,7,2075.37,2002.33,call,2060,20.45,21.9,19,219,10137
20141205,20141212,7,2075.37,2002.33,call,2060,20.45,21.9,19,219,10137
20141205,20141212,7,2075.37,2002.33,call,2065,16.6,16.9,16.3,843,7720
20141205,20141212,7,2075.37,2002.33,call,2065,16.6,16.9,16.3,843,7720
20141205,20141212,7,2075.37,2002.33,put,2070,6.45,6.7,6.2,5041,6149
20141205,20141212,7,2075.37,2002.33,put,2070,6.45,6.7,6.2,5041,6149
20141205,20141212,7,2075.37,2002.33,call,2075,9.7,10,9.4,10563,5201
20141205,20141212,7,2075.37,2002.33,call,2075,9.7,10,9.4,10563,5201
20141205,20141212,7,2075.37,2002.33,call,2085,4.5,4.6,4.4,457,6632
20141205,20141212,7,2075.37,2002.33,call,2085,4.5,4.6,4.4,457,6632
20141205,20141212,7,2075.37,2002.33,call,2090,2.9,3,2.8,1422,7228
20141205,20141212,7,2075.37,2002.33,call,2090,2.9,3,2.8,1422,7228
20141205,20141212,7,2075.37,2002.33,call,2100,1.1,1.2,1,3850,9995
20141205,20141212,7,2075.37,2002.33,call,2100,1.1,1.2,1,3850,9995
20141205,20141212,7,2075.37,2002.33,call,2125,0.2,0.25,0.15,8243,10637
20141205,20141212,7,2075.37,2002.33,call,2125,0.2,0.25,0.15,8243,10637
20141205,20141212,7,2075.37,2002.33,call,2150,0.125,0.15,0.1,852,11916
20141205,20141212,7,2075.37,2002.33,call,2150,0.125,0.15,0.1,852,11916
20141208,20141212,4,2060.31,2002.33,put,1950,0.55,0.6,0.5,2343,10584
20141208,20141212,4,2060.31,2002.33,put,1950,0.55,0.6,0.5,2343,10584
20141208,20141212,4,2060.31,2002.33,put,1975,0.8,0.85,0.75,3104,9194
20141208,20141212,4,2060.31,2002.33,put,1975,0.8,0.85,0.75,3104,9194
20141208,20141212,4,2060.31,2002.33,put,1980,0.85,0.95,0.75,1020,5221
20141208,20141212,4,2060.31,2002.33,put,1980,0.85,0.95,0.75,1020,5221
20141208,20141212,4,2060.31,2002.33,put,1985,0.95,1.05,0.85,1236,5327
20141208,20141212,4,2060.31,2002.33,put,1985,0.95,1.05,0.85,1236,5327
20141208,20141212,4,2060.31,2002.33,put,1990,1,1.05,0.95,3805,6914
20141208,20141212,4,2060.31,2002.33,put,1990,1,1.05,0.95,3805,6914
20141208,20141212,4,2060.31,2002.33,put,2000,1.3,1.4,1.2,7497,23021
20141208,20141212,4,2060.31,2002.33,put,2000,1.3,1.4,1.2,7497,23021
20141208,20141212,4,2060.31,2002.33,put,2010,1.675,1.8,1.55,5763,6348
20141208,20141212,4,2060.31,2002.33,put,2010,1.675,1.8,1.55,5763,6348
20141208,20141212,4,2060.31,2002.33,put,2015,1.925,2.05,1.8,6996,7584
20141208,20141212,4,2060.31,2002.33,put,2015,1.925,2.05,1.8,6996,7584
20141208,20141212,4,2060.31,2002.33,put,2020,2.275,2.4,2.15,17554,7280
20141208,20141212,4,2060.31,2002.33,put,2020,2.275,2.4,2.15,17554,7280
20141208,20141212,4,2060.31,2002.33,call,2025,37.45,38.3,36.6,1771,6629
20141208,20141212,4,2060.31,2002.33,put,2025,2.7,2.8,2.6,12151,11724
20141208,20141212,4,2060.31,2002.33,call,2025,37.45,38.3,36.6,1771,6629
20141208,20141212,4,2060.31,2002.33,put,2025,2.7,2.8,2.6,12151,11724
20141208,20141212,4,2060.31,2002.33,put,2030,3.25,3.4,3.1,5457,5406
20141208,20141212,4,2060.31,2002.33,put,2030,3.25,3.4,3.1,5457,5406
20141208,20141212,4,2060.31,2002.33,call,2035,28.75,29.6,27.9,1813,7273
20141208,20141212,4,2060.31,2002.33,put,2035,3.9,4.1,3.7,6933,10468
20141208,20141212,4,2060.31,2002.33,call,2035,28.75,29.6,27.9,1813,7273
20141208,20141212,4,2060.31,2002.33,put,2035,3.9,4.1,3.7,6933,10468
20141208,20141212,4,2060.31,2002.33,put,2040,4.7,4.9,4.5,6594,5678
20141208,20141212,4,2060.31,2002.33,put,2040,4.7,4.9,4.5,6594,5678
20141208,20141212,4,2060.31,2002.33,call,2050,16.8,17.3,16.3,366,6343
20141208,20141212,4,2060.31,2002.33,put,2050,7.05,7.3,6.8,12152,17641
20141208,20141212,4,2060.31,2002.33,call,2050,16.8,17.3,16.3,366,6343
20141208,20141212,4,2060.31,2002.33,put,2050,7.05,7.3,6.8,12152,17641
20141208,20141212,4,2060.31,2002.33,call,2060,10.2,10.4,10,1094,10193
20141208,20141212,4,2060.31,2002.33,put,2060,10.45,10.7,10.2,3001,6681
20141208,20141212,4,2060.31,2002.33,call,2060,10.2,10.4,10,1094,10193
20141208,20141212,4,2060.31,2002.33,put,2060,10.45,10.7,10.2,3001,6681
20141208,20141212,4,2060.31,2002.33,call,2065,7.35,7.6,7.1,1807,7768
20141208,20141212,4,2060.31,2002.33,call,2065,7.35,7.6,7.1,1807,7768
20141208,20141212,4,2060.31,2002.33,put,2070,15.6,16.1,15.1,2757,8774
20141208,20141212,4,2060.31,2002.33,put,2070,15.6,16.1,15.1,2757,8774
20141208,20141212,4,2060.31,2002.33,call,2075,3.4,3.6,3.2,8007,11674
20141208,20141212,4,2060.31,2002.33,call,2075,3.4,3.6,3.2,8007,11674
20141208,20141212,4,2060.31,2002.33,call,2085,1.375,1.45,1.3,8481,6838
20141208,20141212,4,2060.31,2002.33,call,2085,1.375,1.45,1.3,8481,6838
20141208,20141212,4,2060.31,2002.33,call,2090,0.875,1,0.75,6433,8152
20141208,20141212,4,2060.31,2002.33,call,2090,0.875,1,0.75,6433,8152
20141208,20141212,4,2060.31,2002.33,call,2100,0.375,0.45,0.3,7386,9580
20141208,20141212,4,2060.31,2002.33,call,2100,0.375,0.45,0.3,7386,9580
20141208,20141212,4,2060.31,2002.33,call,2105,0.275,0.3,0.25,2313,5881
20141208,20141212,4,2060.31,2002.33,call,2105,0.275,0.3,0.25,2313,5881
20141208,20141212,4,2060.31,2002.33,call,2110,0.225,0.25,0.2,1877,8084
20141208,20141212,4,2060.31,2002.33,call,2110,0.225,0.25,0.2,1877,8084
20141208,20141212,4,2060.31,2002.33,call,2125,0.125,0.15,0.1,125,14670
20141208,20141212,4,2060.31,2002.33,call,2125,0.125,0.15,0.1,125,14670
20141208,20141212,4,2060.31,2002.33,call,2150,0.075,0.1,0.05,1766,12566
20141208,20141212,4,2060.31,2002.33,call,2150,0.075,0.1,0.05,1766,12566
20141209,20141212,3,2059.82,2002.33,put,1950,0.425,0.5,0.35,6420,11819
20141209,20141212,3,2059.82,2002.33,put,1950,0.425,0.5,0.35,6420,11819
20141209,20141212,3,2059.82,2002.33,put,1975,0.6,0.8,0.4,9540,10656
20141209,20141212,3,2059.82,2002.33,put,1975,0.6,0.8,0.4,9540,10656
20141209,20141212,3,2059.82,2002.33,put,1980,0.575,0.6,0.55,2305,5483
20141209,20141212,3,2059.82,2002.33,put,1980,0.575,0.6,0.55,2305,5483
20141209,20141212,3,2059.82,2002.33,put,1985,0.75,0.9,0.6,2830,5601
20141209,20141212,3,2059.82,2002.33,put,1985,0.75,0.9,0.6,2830,5601
20141209,20141212,3,2059.82,2002.33,put,1990,0.85,1,0.7,3225,8009
20141209,20141212,3,2059.82,2002.33,put,1990,0.85,1,0.7,3225,8009
20141209,20141212,3,2059.82,2002.33,put,2000,1.025,1.25,0.8,13904,25120
20141209,20141212,3,2059.82,2002.33,put,2000,1.025,1.25,0.8,13904,25120
20141209,20141212,3,2059.82,2002.33,put,2010,1.375,1.6,1.15,4732,9551
20141209,20141212,3,2059.82,2002.33,put,2010,1.375,1.6,1.15,4732,9551
20141209,20141212,3,2059.82,2002.33,put,2015,1.625,1.85,1.4,6346,10736
20141209,20141212,3,2059.82,2002.33,put,2015,1.625,1.85,1.4,6346,10736
20141209,20141212,3,2059.82,2002.33,put,2020,1.925,2.2,1.65,3938,13890
20141209,20141212,3,2059.82,2002.33,put,2020,1.925,2.2,1.65,3938,13890
20141209,20141212,3,2059.82,2002.33,put,2025,2.55,2.95,2.15,4298,15378
20141209,20141212,3,2059.82,2002.33,put,2025,2.55,2.95,2.15,4298,15378
20141209,20141212,3,2059.82,2002.33,put,2030,2.875,3.2,2.55,6375,5778
20141209,20141212,3,2059.82,2002.33,put,2030,2.875,3.2,2.55,6375,5778
20141209,20141212,3,2059.82,2002.33,call,2035,25.45,27.4,23.5,1769,5542
20141209,20141212,3,2059.82,2002.33,put,2035,3.65,4,3.3,5094,7942
20141209,20141212,3,2059.82,2002.33,call,2035,25.45,27.4,23.5,1769,5542
20141209,20141212,3,2059.82,2002.33,put,2035,3.65,4,3.3,5094,7942
20141209,20141212,3,2059.82,2002.33,put,2040,4.75,5.3,4.2,7009,9894
20141209,20141212,3,2059.82,2002.33,put,2040,4.75,5.3,4.2,7009,9894
20141209,20141212,3,2059.82,2002.33,put,2045,5.6,6,5.2,1801,8624
20141209,20141212,3,2059.82,2002.33,put,2045,5.6,6,5.2,1801,8624
20141209,20141212,3,2059.82,2002.33,call,2050,13.8,15.3,12.3,3347,6292
20141209,20141212,3,2059.82,2002.33,put,2050,6.95,7.4,6.5,8093,13838
20141209,20141212,3,2059.82,2002.33,call,2050,13.8,15.3,12.3,3347,6292
20141209,20141212,3,2059.82,2002.33,put,2050,6.95,7.4,6.5,8093,13838
20141209,20141212,3,2059.82,2002.33,call,2060,7.6,8.1,7.1,7235,10186
20141209,20141212,3,2059.82,2002.33,put,2060,10.65,11.9,9.4,1796,7484
20141209,20141212,3,2059.82,2002.33,call,2060,7.6,8.1,7.1,7235,10186
20141209,20141212,3,2059.82,2002.33,put,2060,10.65,11.9,9.4,1796,7484
20141209,20141212,3,2059.82,2002.33,call,2065,5.15,5.6,4.7,6534,8524
20141209,20141212,3,2059.82,2002.33,call,2065,5.15,5.6,4.7,6534,8524
20141209,20141212,3,2059.82,2002.33,put,2070,16.3,17.9,14.7,557,8498
20141209,20141212,3,2059.82,2002.33,put,2070,16.3,17.9,14.7,557,8498
20141209,20141212,3,2059.82,2002.33,call,2075,1.925,2.25,1.6,5974,11759
20141209,20141212,3,2059.82,2002.33,call,2075,1.925,2.25,1.6,5974,11759
20141209,20141212,3,2059.82,2002.33,call,2080,1.05,1.3,0.8,10757,5343
20141209,20141212,3,2059.82,2002.33,call,2080,1.05,1.3,0.8,10757,5343
20141209,20141212,3,2059.82,2002.33,call,2085,0.55,0.75,0.35,4045,9217
20141209,20141212,3,2059.82,2002.33,call,2085,0.55,0.75,0.35,4045,9217
20141209,20141212,3,2059.82,2002.33,call,2090,0.3,0.45,0.15,6574,7034
20141209,20141212,3,2059.82,2002.33,call,2090,0.3,0.45,0.15,6574,7034
20141209,20141212,3,2059.82,2002.33,call,2100,0.2,0.25,0.15,3249,10650
20141209,20141212,3,2059.82,2002.33,call,2100,0.2,0.25,0.15,3249,10650
20141209,20141212,3,2059.82,2002.33,call,2105,0.175,0.25,0.1,5354,6867
20141209,20141212,3,2059.82,2002.33,call,2105,0.175,0.25,0.1,5354,6867
20141209,20141212,3,2059.82,2002.33,call,2110,0.125,0.15,0.1,5823,8447
20141209,20141212,3,2059.82,2002.33,call,2110,0.125,0.15,0.1,5823,8447
20141209,20141212,3,2059.82,2002.33,call,2125,0.075,0.1,0.05,206,14660
20141209,20141212,3,2059.82,2002.33,call,2125,0.075,0.1,0.05,206,14660
20141209,20141212,3,2059.82,2002.33,call,2150,0.075,0.1,0.05,1130,12376
20141209,20141212,3,2059.82,2002.33,call,2150,0.075,0.1,0.05,1130,12376
20141210,20141212,2,2026.14,2002.33,put,1925,0.425,0.5,0.35,2595,15123
20141210,20141212,2,2026.14,2002.33,put,1925,0.425,0.5,0.35,2595,15123
20141210,20141212,2,2026.14,2002.33,put,1950,0.8,0.9,0.7,2912,14721
20141210,20141212,2,2026.14,2002.33,put,1950,0.8,0.9,0.7,2912,14721
20141210,20141212,2,2026.14,2002.33,put,1965,1.275,1.4,1.15,13699,11613
20141210,20141212,2,2026.14,2002.33,put,1965,1.275,1.4,1.15,13699,11613
20141210,20141212,2,2026.14,2002.33,put,1975,1.7,1.75,1.65,14489,17018
20141210,20141212,2,2026.14,2002.33,put,1975,1.7,1.75,1.65,14489,17018
20141210,20141212,2,2026.14,2002.33,put,1980,2.125,2.25,2,2712,6686
20141210,20141212,2,2026.14,2002.33,put,1980,2.125,2.25,2,2712,6686
20141210,20141212,2,2026.14,2002.33,put,1985,2.55,2.7,2.4,2556,5107
20141210,20141212,2,2026.14,2002.33,put,1985,2.55,2.7,2.4,2556,5107
20141210,20141212,2,2026.14,2002.33,put,1990,3.05,3.2,2.9,5052,8597
20141210,20141212,2,2026.14,2002.33,put,1990,3.05,3.2,2.9,5052,8597
20141210,20141212,2,2026.14,2002.33,put,2000,4.5,4.7,4.3,17378,25614
20141210,20141212,2,2026.14,2002.33,put,2000,4.5,4.7,4.3,17378,25614
20141210,20141212,2,2026.14,2002.33,put,2010,6.5,6.7,6.3,14503,10318
20141210,20141212,2,2026.14,2002.33,put,2010,6.5,6.7,6.3,14503,10318
20141210,20141212,2,2026.14,2002.33,put,2015,7.85,8.1,7.6,5852,11473
20141210,20141212,2,2026.14,2002.33,put,2015,7.85,8.1,7.6,5852,11473
20141210,20141212,2,2026.14,2002.33,put,2020,9.45,9.7,9.2,10498,13566
20141210,20141212,2,2026.14,2002.33,put,2020,9.45,9.7,9.2,10498,13566
20141210,20141212,2,2026.14,2002.33,put,2025,11.35,11.6,11.1,10539,15054
20141210,20141212,2,2026.14,2002.33,put,2025,11.35,11.6,11.1,10539,15054
20141210,20141212,2,2026.14,2002.33,put,2030,13.6,13.9,13.3,7138,8579
20141210,20141212,2,2026.14,2002.33,put,2030,13.6,13.9,13.3,7138,8579
20141210,20141212,2,2026.14,2002.33,call,2035,7.2,7.4,7,2937,5320
20141210,20141212,2,2026.14,2002.33,put,2035,16.15,16.5,15.8,5381,8062
20141210,20141212,2,2026.14,2002.33,call,2035,7.2,7.4,7,2937,5320
20141210,20141212,2,2026.14,2002.33,put,2035,16.15,16.5,15.8,5381,8062
20141210,20141212,2,2026.14,2002.33,put,2040,19.2,19.6,18.8,3108,10707
20141210,20141212,2,2026.14,2002.33,put,2040,19.2,19.6,18.8,3108,10707
20141210,20141212,2,2026.14,2002.33,put,2045,22.5,23.1,21.9,1289,8837
20141210,20141212,2,2026.14,2002.33,put,2045,22.5,23.1,21.9,1289,8837
20141210,20141212,2,2026.14,2002.33,call,2050,2.3,2.45,2.15,7972,7700
20141210,20141212,2,2026.14,2002.33,put,2050,26.25,26.9,25.6,5211,15083
20141210,20141212,2,2026.14,2002.33,call,2050,2.3,2.45,2.15,7972,7700
20141210,20141212,2,2026.14,2002.33,put,2050,26.25,26.9,25.6,5211,15083
20141210,20141212,2,2026.14,2002.33,call,2060,0.925,0.95,0.9,9302,12623
20141210,20141212,2,2026.14,2002.33,put,2060,34.85,35.7,34,299,6850
20141210,20141212,2,2026.14,2002.33,call,2060,0.925,0.95,0.9,9302,12623
20141210,20141212,2,2026.14,2002.33,put,2060,34.85,35.7,34,299,6850
20141210,20141212,2,2026.14,2002.33,call,2065,0.55,0.65,0.45,5375,10175
20141210,20141212,2,2026.14,2002.33,call,2065,0.55,0.65,0.45,5375,10175
20141210,20141212,2,2026.14,2002.33,call,2070,0.35,0.4,0.3,15502,7093
20141210,20141212,2,2026.14,2002.33,put,2070,44.15,45.8,42.5,74,8572
20141210,20141212,2,2026.14,2002.33,call,2070,0.35,0.4,0.3,15502,7093
20141210,20141212,2,2026.14,2002.33,put,2070,44.15,45.8,42.5,74,8572
20141210,20141212,2,2026.14,2002.33,call,2075,0.225,0.25,0.2,12159,13860
20141210,20141212,2,2026.14,2002.33,call,2075,0.225,0.25,0.2,12159,13860
20141210,20141212,2,2026.14,2002.33,call,2080,0.15,0.2,0.1,4733,10902
20141210,20141212,2,2026.14,2002.33,call,2080,0.15,0.2,0.1,4733,10902
20141210,20141212,2,2026.14,2002.33,call,2085,0.1,0.15,0.05,3159,11604
20141210,20141212,2,2026.14,2002.33,call,2085,0.1,0.15,0.05,3159,11604
20141210,20141212,2,2026.14,2002.33,call,2090,0.075,0.1,0.05,4783,11189
20141210,20141212,2,2026.14,2002.33,call,2090,0.075,0.1,0.05,4783,11189
20141210,20141212,2,2026.14,2002.33,call,2100,0.075,0.1,0.05,882,10117
20141210,20141212,2,2026.14,2002.33,call,2100,0.075,0.1,0.05,882,10117
20141210,20141212,2,2026.14,2002.33,call,2110,0.075,0.1,0.05,2125,7049
20141210,20141212,2,2026.14,2002.33,call,2110,0.075,0.1,0.05,2125,7049
20141210,20141212,2,2026.14,2002.33,call,2125,0.025,0.05,0,2744,14615
20141210,20141212,2,2026.14,2002.33,call,2125,0.025,0.05,0,2744,14615
20141208,20141226,18,2060.31,2088.77,put,1960,3.85,4,3.7,1263,8608
20141208,20141226,18,2060.31,2088.77,put,1960,3.85,4,3.7,1263,8608
20141208,20141226,18,2060.31,2088.77,put,2000,7.05,7.2,6.9,2678,11517
20141208,20141226,18,2060.31,2088.77,put,2000,7.05,7.2,6.9,2678,11517
20141208,20141226,18,2060.31,2088.77,call,2090,6.5,6.7,6.3,340,9054
20141208,20141226,18,2060.31,2088.77,call,2090,6.5,6.7,6.3,340,9054
20141208,20141226,18,2060.31,2088.77,call,2100,4.05,4.2,3.9,1155,5955
20141208,20141226,18,2060.31,2088.77,call,2100,4.05,4.2,3.9,1155,5955
20141208,20141226,18,2060.31,2088.77,call,2150,0.5,0.6,0.4,59,10108
20141208,20141226,18,2060.31,2088.77,call,2150,0.5,0.6,0.4,59,10108
20141209,20141226,17,2059.82,2088.77,put,1960,4.35,4.7,4,223,8799
20141209,20141226,17,2059.82,2088.77,put,1960,4.35,4.7,4,223,8799
20141209,20141226,17,2059.82,2088.77,put,2000,7.85,8.3,7.4,5354,13023
20141209,20141226,17,2059.82,2088.77,put,2000,7.85,8.3,7.4,5354,13023
20141209,20141226,17,2059.82,2088.77,put,2050,18.75,19.3,18.2,1470,5170
20141209,20141226,17,2059.82,2088.77,put,2050,18.75,19.3,18.2,1470,5170
20141209,20141226,17,2059.82,2088.77,call,2090,5.95,6.4,5.5,343,8932
20141209,20141226,17,2059.82,2088.77,call,2090,5.95,6.4,5.5,343,8932
20141209,20141226,17,2059.82,2088.77,call,2100,3.6,4,3.2,443,6716
20141209,20141226,17,2059.82,2088.77,call,2100,3.6,4,3.2,443,6716
20141209,20141226,17,2059.82,2088.77,call,2150,0.375,0.6,0.15,90,9858
20141209,20141226,17,2059.82,2088.77,call,2150,0.375,0.6,0.15,90,9858
20141210,20141226,16,2026.14,2088.77,put,1960,11.4,11.7,11.1,254,8887
20141210,20141226,16,2026.14,2088.77,put,1960,11.4,11.7,11.1,254,8887
20141210,20141226,16,2026.14,2088.77,put,2000,19.45,19.7,19.2,2109,17221
20141210,20141226,16,2026.14,2088.77,put,2000,19.45,19.7,19.2,2109,17221
20141210,20141226,16,2026.14,2088.77,put,2050,38.8,39.4,38.2,55,5582
20141210,20141226,16,2026.14,2088.77,put,2050,38.8,39.4,38.2,55,5582
20141210,20141226,16,2026.14,2088.77,call,2090,3.125,3.3,2.95,197,8952
20141210,20141226,16,2026.14,2088.77,call,2090,3.125,3.3,2.95,197,8952
20141210,20141226,16,2026.14,2088.77,call,2100,1.9,2.05,1.75,677,6840
20141210,20141226,16,2026.14,2088.77,call,2100,1.9,2.05,1.75,677,6840
20141211,20141226,15,2035.33,2088.77,put,1950,10.5,11.2,9.8,278,5358
20141211,20141226,15,2035.33,2088.77,put,1950,10.5,11.2,9.8,278,5358
20141211,20141226,15,2035.33,2088.77,put,1960,12.15,12.6,11.7,96,8918
20141211,20141226,15,2035.33,2088.77,put,1960,12.15,12.6,11.7,96,8918
20141211,20141226,15,2035.33,2088.77,put,2000,19.55,20,19.1,2930,17675
20141211,20141226,15,2035.33,2088.77,put,2000,19.55,20,19.1,2930,17675
20141211,20141226,15,2035.33,2088.77,put,2050,37.15,38.4,35.9,1134,5334
20141211,20141226,15,2035.33,2088.77,put,2050,37.15,38.4,35.9,1134,5334
20141211,20141226,15,2035.33,2088.77,call,2090,4,4.5,3.5,254,8994
20141211,20141226,15,2035.33,2088.77,call,2090,4,4.5,3.5,254,8994
20141211,20141226,15,2035.33,2088.77,call,2100,2.45,2.85,2.05,11714,6977
20141211,20141226,15,2035.33,2088.77,call,2100,2.45,2.85,2.05,11714,6977
20141211,20141226,15,2035.33,2088.77,call,2150,0.375,0.6,0.15,637,9968
20141211,20141226,15,2035.33,2088.77,call,2150,0.375,0.6,0.15,637,9968
20141212,20141226,14,2002.33,2088.77,put,1900,9.75,10.3,9.2,2396,9062
20141212,20141226,14,2002.33,2088.77,put,1900,9.75,10.3,9.2,2396,9062
20141212,20141226,14,2002.33,2088.77,put,1950,17.35,18.2,16.5,2084,5197
20141212,20141226,14,2002.33,2088.77,put,1950,17.35,18.2,16.5,2084,5197
20141212,20141226,14,2002.33,2088.77,put,1960,19.65,20.5,18.8,532,8939
20141212,20141226,14,2002.33,2088.77,put,1960,19.65,20.5,18.8,532,8939
20141212,20141226,14,2002.33,2088.77,put,1975,23.4,24.4,22.4,1358,5092
20141212,20141226,14,2002.33,2088.77,put,1975,23.4,24.4,22.4,1358,5092
20141212,20141226,14,2002.33,2088.77,put,2000,31.3,33.3,29.3,2558,18607
20141212,20141226,14,2002.33,2088.77,put,2000,31.3,33.3,29.3,2558,18607
20141212,20141226,14,2002.33,2088.77,put,2025,43.25,45.7,40.8,710,6421
20141212,20141226,14,2002.33,2088.77,put,2025,43.25,45.7,40.8,710,6421
20141212,20141226,14,2002.33,2088.77,call,2050,6.95,7.5,6.4,2459,6567
20141212,20141226,14,2002.33,2088.77,put,2050,59.6,62.1,57.1,508,6049
20141212,20141226,14,2002.33,2088.77,call,2050,6.95,7.5,6.4,2459,6567
20141212,20141226,14,2002.33,2088.77,put,2050,59.6,62.1,57.1,508,6049
20141212,20141226,14,2002.33,2088.77,call,2075,2.375,2.65,2.1,2078,5742
20141212,20141226,14,2002.33,2088.77,call,2075,2.375,2.65,2.1,2078,5742
20141212,20141226,14,2002.33,2088.77,call,2090,1.15,1.5,0.8,944,9010
20141212,20141226,14,2002.33,2088.77,call,2090,1.15,1.5,0.8,944,9010
20141212,20141226,14,2002.33,2088.77,call,2100,0.75,1.05,0.45,2881,13865
20141212,20141226,14,2002.33,2088.77,call,2100,0.75,1.05,0.45,2881,13865
20141212,20141226,14,2002.33,2088.77,call,2105,0.6,0.9,0.3,261,6097
20141212,20141226,14,2002.33,2088.77,call,2105,0.6,0.9,0.3,261,6097
20141215,20141226,11,1989.63,2088.77,put,1900,5.8,6.1,5.5,1437,8454
20141215,20141226,11,1989.63,2088.77,put,1900,5.5,5.7,5.3,1437,8454
20141215,20141226,11,1989.63,2088.77,put,1925,8.4,8.5,8.3,464,5331
20141215,20141226,11,1989.63,2088.77,put,1925,8,8.1,7.9,464,5331
20141215,20141226,11,1989.63,2088.77,put,1950,12.7,13.1,12.3,2101,6131
20141215,20141226,11,1989.63,2088.77,put,1950,12.1,12.5,11.7,2101,6131
20141215,20141226,11,1989.63,2088.77,put,1960,14.95,15.4,14.5,971,8857
20141215,20141226,11,1989.63,2088.77,put,1960,14.35,14.8,13.9,971,8857
20141215,20141226,11,1989.63,2088.77,put,1975,19.25,19.7,18.8,2744,5943
20141215,20141226,11,1989.63,2088.77,put,1975,18.45,18.9,18,2744,5943
20141215,20141226,11,1989.63,2088.77,put,2000,29.1,29.9,28.3,5456,17668
20141215,20141226,11,1989.63,2088.77,put,2000,28,28.7,27.3,5456,17668
20141215,20141226,11,1989.63,2088.77,put,2025,43.65,45.3,42,214,6952
20141215,20141226,11,1989.63,2088.77,put,2025,42.05,43.5,40.6,214,6952
20141215,20141226,11,1989.63,2088.77,call,2050,2.375,2.55,2.2,2117,6846
20141215,20141226,11,1989.63,2088.77,put,2050,63.25,64.9,61.6,17,6352
20141215,20141226,11,1989.63,2088.77,call,2050,2.55,2.7,2.4,2117,6846
20141215,20141226,11,1989.63,2088.77,put,2050,61.35,63,59.7,17,6352
20141215,20141226,11,1989.63,2088.77,call,2075,0.725,0.85,0.6,3594,6569
20141215,20141226,11,1989.63,2088.77,call,2075,0.75,0.85,0.65,3594,6569
20141215,20141226,11,1989.63,2088.77,call,2090,0.475,0.55,0.4,393,9377
20141215,20141226,11,1989.63,2088.77,call,2090,0.475,0.55,0.4,393,9377
20141215,20141226,11,1989.63,2088.77,call,2100,0.325,0.4,0.25,5103,14438
20141215,20141226,11,1989.63,2088.77,call,2100,0.325,0.4,0.25,5103,14438
20141215,20141226,11,1989.63,2088.77,call,2105,0.325,0.45,0.2,1821,6074
20141215,20141226,11,1989.63,2088.77,call,2105,0.275,0.35,0.2,1821,6074
20141216,20141226,10,1972.74,2088.77,put,1860,4.9,5.2,4.6,471,8460
20141216,20141226,10,1972.74,2088.77,put,1860,4.9,5.2,4.6,471,8460
20141216,20141226,10,1972.74,2088.77,put,1875,5.8,6.2,5.4,3505,5735
20141216,20141226,10,1972.74,2088.77,put,1875,5.8,6.2,5.4,3505,5735
20141216,20141226,10,1972.74,2088.77,put,1900,8.25,8.7,7.8,2956,8992
20141216,20141226,10,1972.74,2088.77,put,1900,8.25,8.7,7.8,2956,8992
20141216,20141226,10,1972.74,2088.77,put,1925,12.2,12.8,11.6,299,5248
20141216,20141226,10,1972.74,2088.77,put,1925,12.2,12.8,11.6,299,5248
20141216,20141226,10,1972.74,2088.77,put,1950,18.15,18.8,17.5,4419,6197
20141216,20141226,10,1972.74,2088.77,put,1950,18.15,18.8,17.5,4419,6197
20141216,20141226,10,1972.74,2088.77,put,1960,21.35,22,20.7,588,8598
20141216,20141226,10,1972.74,2088.77,put,1960,21.35,22,20.7,588,8598
20141216,20141226,10,1972.74,2088.77,put,1970,25,25.6,24.4,817,6258
20141216,20141226,10,1972.74,2088.77,put,1970,25,25.6,24.4,817,6258
20141216,20141226,10,1972.74,2088.77,put,1975,27.4,28.4,26.4,1590,5810
20141216,20141226,10,1972.74,2088.77,put,1975,27.4,28.4,26.4,1590,5810
20141216,20141226,10,1972.74,2088.77,put,2000,40.55,41.8,39.3,4132,14609
20141216,20141226,10,1972.74,2088.77,put,2000,40.55,41.8,39.3,4132,14609
20141216,20141226,10,1972.74,2088.77,put,2025,58.6,59.8,57.4,246,6843
20141216,20141226,10,1972.74,2088.77,put,2025,58.6,59.8,57.4,246,6843
20141216,20141226,10,1972.74,2088.77,call,2050,2.1,2.25,1.95,3055,8033
20141216,20141226,10,1972.74,2088.77,put,2050,79.5,80.8,78.2,57,6353
20141216,20141226,10,1972.74,2088.77,call,2050,2.1,2.25,1.95,3055,8033
20141216,20141226,10,1972.74,2088.77,put,2050,79.5,80.8,78.2,57,6353
20141216,20141226,10,1972.74,2088.77,call,2075,0.925,1.05,0.8,2726,6191
20141216,20141226,10,1972.74,2088.77,call,2075,0.925,1.05,0.8,2726,6191
20141216,20141226,10,1972.74,2088.77,call,2090,0.675,0.9,0.45,40,9448
20141216,20141226,10,1972.74,2088.77,call,2090,0.675,0.9,0.45,40,9448
20141217,20141226,9,2012.89,2088.77,put,1900,2.05,2.5,1.6,3616,9435
20141217,20141226,9,2012.89,2088.77,put,1900,2.05,2.5,1.6,3616,9435
20141217,20141226,9,2012.89,2088.77,put,1925,3,3.5,2.5,1176,5311
20141217,20141226,9,2012.89,2088.77,put,1925,3,3.5,2.5,1176,5311
20141217,20141226,9,2012.89,2088.77,put,1950,4.8,5.3,4.3,1935,8508
20141217,20141226,9,2012.89,2088.77,put,1950,4.8,5.3,4.3,1935,8508
20141217,20141226,9,2012.89,2088.77,put,1960,5.85,6.4,5.3,711,8673
20141217,20141226,9,2012.89,2088.77,put,1960,5.85,6.4,5.3,711,8673
20141217,20141226,9,2012.89,2088.77,put,1970,7.25,7.8,6.7,656,6223
20141217,20141226,9,2012.89,2088.77,put,1970,7.25,7.8,6.7,656,6223
20141217,20141226,9,2012.89,2088.77,put,1975,8,8.5,7.5,1633,6017
20141217,20141226,9,2012.89,2088.77,put,1975,8,8.5,7.5,1633,6017
20141217,20141226,9,2012.89,2088.77,put,2000,14.25,15,13.5,6107,15758
20141217,20141226,9,2012.89,2088.77,put,2000,14.25,15,13.5,6107,15758
20141217,20141226,9,2012.89,2088.77,put,2015,19.9,20.8,19,169,6627
20141217,20141226,9,2012.89,2088.77,put,2015,19.9,20.8,19,169,6627
20141217,20141226,9,2012.89,2088.77,put,2025,24.85,25.9,23.8,54,6973
20141217,20141226,9,2012.89,2088.77,put,2025,24.85,25.9,23.8,54,6973
20141217,20141226,9,2012.89,2088.77,call,2050,4.9,5.5,4.3,4700,8412
20141217,20141226,9,2012.89,2088.77,put,2050,41.15,43.1,39.2,49,6353
20141217,20141226,9,2012.89,2088.77,call,2050,4.9,5.5,4.3,4700,8412
20141217,20141226,9,2012.89,2088.77,put,2050,41.15,43.1,39.2,49,6353
20141217,20141226,9,2012.89,2088.77,call,2075,1.2,1.6,0.8,899,8176
20141217,20141226,9,2012.89,2088.77,call,2075,1.2,1.6,0.8,899,8176
20141217,20141226,9,2012.89,2088.77,call,2090,0.75,0.85,0.65,273,9438
20141217,20141226,9,2012.89,2088.77,call,2090,0.75,0.85,0.65,273,9438
20141217,20141226,9,2012.89,2088.77,call,2100,0.525,0.55,0.5,837,13886
20141217,20141226,9,2012.89,2088.77,call,2100,0.525,0.55,0.5,837,13886
20141218,20141226,8,2061.23,2088.77,put,1950,0.95,1.4,0.5,4575,9271
20141218,20141226,8,2061.23,2088.77,put,1950,0.95,1.4,0.5,4575,9271
20141218,20141226,8,2061.23,2088.77,put,1960,1,1.5,0.5,983,8672
20141218,20141226,8,2061.23,2088.77,put,1960,1,1.5,0.5,983,8672
20141218,20141226,8,2061.23,2088.77,put,1970,2.5,5,0,760,6290
20141218,20141226,8,2061.23,2088.77,put,1970,2.5,5,0,760,6290
20141218,20141226,8,2061.23,2088.77,put,1975,1.575,1.9,1.25,1008,5899
20141218,20141226,8,2061.23,2088.77,put,1975,1.575,1.9,1.25,1008,5899
20141218,20141226,8,2061.23,2088.77,put,2000,3.5,5,2,3262,15953
20141218,20141226,8,2061.23,2088.77,put,2000,3.5,5,2,3262,15953
20141218,20141226,8,2061.23,2088.77,put,2025,4.7,6.5,2.9,1545,6965
20141218,20141226,8,2061.23,2088.77,put,2025,4.7,6.5,2.9,1545,6965
20141218,20141226,8,2061.23,2088.77,call,2035,36.55,38.3,34.8,731,6253
20141218,20141226,8,2061.23,2088.77,call,2035,36.55,38.3,34.8,731,6253
20141218,20141226,8,2061.23,2088.77,call,2050,25.15,26.4,23.9,14641,11321
20141218,20141226,8,2061.23,2088.77,put,2050,9.05,9.8,8.3,4855,6365
20141218,20141226,8,2061.23,2088.77,call,2050,25.15,26.4,23.9,14641,11321
20141218,20141226,8,2061.23,2088.77,put,2050,9.05,9.8,8.3,4855,6365
20141218,20141226,8,2061.23,2088.77,call,2075,10.2,11.1,9.3,2025,8139
20141218,20141226,8,2061.23,2088.77,call,2075,10.2,11.1,9.3,2025,8139
20141218,20141226,8,2061.23,2088.77,call,2090,5,7.5,2.5,3333,9630
20141218,20141226,8,2061.23,2088.77,call,2090,5,7.5,2.5,3333,9630
20141218,20141226,8,2061.23,2088.77,call,2100,3.8,5.5,2.1,5211,14072
20141218,20141226,8,2061.23,2088.77,call,2100,3.8,5.5,2.1,5211,14072
20141218,20141226,8,2061.23,2088.77,call,2150,0.575,1,0.15,343,10606
20141218,20141226,8,2061.23,2088.77,call,2150,0.575,1,0.15,343,10606
20141219,20141226,7,2070.65,2088.77,put,1960,0.875,1.1,0.65,1174,8642
20141219,20141226,7,2070.65,2088.77,put,1960,0.875,1.1,0.65,1174,8642
20141219,20141226,7,2070.65,2088.77,put,1970,0.95,1.2,0.7,1065,6316
20141219,20141226,7,2070.65,2088.77,put,1970,0.95,1.2,0.7,1065,6316
20141219,20141226,7,2070.65,2088.77,put,1975,1.1,1.3,0.9,1841,6431
20141219,20141226,7,2070.65,2088.77,put,1975,1.1,1.3,0.9,1841,6431
20141219,20141226,7,2070.65,2088.77,put,2000,1.4,1.55,1.25,7990,17504
20141219,20141226,7,2070.65,2088.77,put,2000,1.4,1.55,1.25,7990,17504
20141219,20141226,7,2070.65,2088.77,put,2025,2.425,2.6,2.25,5540,7628
20141219,20141226,7,2070.65,2088.77,put,2025,2.425,2.6,2.25,5540,7628
20141219,20141226,7,2070.65,2088.77,call,2035,40,41.8,38.2,55,6385
20141219,20141226,7,2070.65,2088.77,call,2035,40,41.8,38.2,55,6385
20141219,20141226,7,2070.65,2088.77,call,2050,27.15,28.9,25.4,8161,10124
20141219,20141226,7,2070.65,2088.77,put,2050,5.5,6,5,19777,8437
20141219,20141226,7,2070.65,2088.77,call,2050,27.15,28.9,25.4,8161,10124
20141219,20141226,7,2070.65,2088.77,put,2050,5.5,6,5,19777,8437
20141219,20141226,7,2070.65,2088.77,call,2060,19.55,20.5,18.6,2322,5759
20141219,20141226,7,2070.65,2088.77,call,2060,19.55,20.5,18.6,2322,5759
20141219,20141226,7,2070.65,2088.77,call,2075,10.3,10.9,9.7,5017,8620
20141219,20141226,7,2070.65,2088.77,call,2075,10.3,10.9,9.7,5017,8620
20141219,20141226,7,2070.65,2088.77,call,2085,6.1,6.4,5.8,3316,5276
20141219,20141226,7,2070.65,2088.77,call,2085,6.1,6.4,5.8,3316,5276
20141219,20141226,7,2070.65,2088.77,call,2090,4.55,4.9,4.2,4762,11309
20141219,20141226,7,2070.65,2088.77,call,2090,4.55,4.9,4.2,4762,11309
20141219,20141226,7,2070.65,2088.77,call,2100,2.475,2.65,2.3,5691,14584
20141219,20141226,7,2070.65,2088.77,call,2100,2.475,2.65,2.3,5691,14584
20141219,20141226,7,2070.65,2088.77,call,2150,0.45,0.5,0.4,10747,10762
20141219,20141226,7,2070.65,2088.77,call,2150,0.45,0.5,0.4,10747,10762
20141222,20141226,4,2078.54,2088.77,put,1960,0.3,0.35,0.25,591,9024
20141222,20141226,4,2078.54,2088.77,put,1960,0.3,0.35,0.25,591,9024
20141222,20141226,4,2078.54,2088.77,put,1970,0.325,0.4,0.25,1077,6168
20141222,20141226,4,2078.54,2088.77,put,1970,0.325,0.4,0.25,1077,6168
20141222,20141226,4,2078.54,2088.77,put,1975,0.35,0.4,0.3,1451,7040
20141222,20141226,4,2078.54,2088.77,put,1975,0.35,0.4,0.3,1451,7040
20141222,20141226,4,2078.54,2088.77,put,2000,0.525,0.6,0.45,4236,17716
20141222,20141226,4,2078.54,2088.77,put,2000,0.525,0.6,0.45,4236,17716
20141222,20141226,4,2078.54,2088.77,put,2025,0.85,1,0.7,3144,9085
20141222,20141226,4,2078.54,2088.77,put,2025,0.85,1,0.7,3144,9085
20141222,20141226,4,2078.54,2088.77,call,2035,42.95,44.7,41.2,1577,6392
20141222,20141226,4,2078.54,2088.77,put,2035,1.125,1.25,1,3771,5554
20141222,20141226,4,2078.54,2088.77,call,2035,42.95,44.7,41.2,1577,6392
20141222,20141226,4,2078.54,2088.77,put,2035,1.125,1.25,1,3771,5554
20141222,20141226,4,2078.54,2088.77,call,2050,28.85,30.6,27.1,1790,13739
20141222,20141226,4,2078.54,2088.77,put,2050,2.05,2.25,1.85,8059,17021
20141222,20141226,4,2078.54,2088.77,call,2050,28.85,30.6,27.1,1790,13739
20141222,20141226,4,2078.54,2088.77,put,2050,2.05,2.25,1.85,8059,17021
20141222,20141226,4,2078.54,2088.77,call,2075,8.75,9.3,8.2,4519,9627
20141222,20141226,4,2078.54,2088.77,put,2075,7.2,7.7,6.7,2792,5398
20141222,20141226,4,2078.54,2088.77,call,2075,8.75,9.3,8.2,4519,9627
20141222,20141226,4,2078.54,2088.77,put,2075,7.2,7.7,6.7,2792,5398
20141222,20141226,4,2078.54,2088.77,call,2085,3.85,4.2,3.5,1783,5577
20141222,20141226,4,2078.54,2088.77,call,2085,3.85,4.2,3.5,1783,5577
20141222,20141226,4,2078.54,2088.77,call,2090,2.4,2.65,2.15,1929,10944
20141222,20141226,4,2078.54,2088.77,call,2090,2.4,2.65,2.15,1929,10944
20141222,20141226,4,2078.54,2088.77,call,2100,0.875,1,0.75,3843,15894
20141222,20141226,4,2078.54,2088.77,call,2100,0.875,1,0.75,3843,15894
20141222,20141226,4,2078.54,2088.77,call,2105,0.6,0.7,0.5,1460,5756
20141222,20141226,4,2078.54,2088.77,call,2105,0.6,0.7,0.5,1460,5756
20141222,20141226,4,2078.54,2088.77,call,2135,0.2,0.25,0.15,57,5217
20141222,20141226,4,2078.54,2088.77,call,2135,0.2,0.25,0.15,57,5217
20141222,20141226,4,2078.54,2088.77,call,2150,0.15,0.2,0.1,1964,13695
20141222,20141226,4,2078.54,2088.77,call,2150,0.15,0.2,0.1,1964,13695
20141222,20141226,4,2078.54,2088.77,call,2160,0.125,0.15,0.1,248,6270
20141222,20141226,4,2078.54,2088.77,call,2160,0.125,0.15,0.1,248,6270
20141222,20141226,4,2078.54,2088.77,call,2170,0.125,0.15,0.1,1410,8219
20141222,20141226,4,2078.54,2088.77,call,2170,0.125,0.15,0.1,1410,8219
20141222,20141226,4,2078.54,2088.77,call,2175,0.075,0.1,0.05,430,9041
20141222,20141226,4,2078.54,2088.77,call,2175,0.075,0.1,0.05,430,9041
20141223,20141226,3,2082.17,2088.77,put,1970,0.2,0.25,0.15,2236,6518
20141223,20141226,3,2082.17,2088.77,put,1970,0.2,0.25,0.15,2236,6518
20141223,20141226,3,2082.17,2088.77,put,1975,0.2,0.25,0.15,536,7009
20141223,20141226,3,2082.17,2088.77,put,1975,0.2,0.25,0.15,536,7009
20141223,20141226,3,2082.17,2088.77,put,2000,0.275,0.35,0.2,5342,16956
20141223,20141226,3,2082.17,2088.77,put,2000,0.275,0.35,0.2,5342,16956
20141223,20141226,3,2082.17,2088.77,put,2015,0.35,0.4,0.3,2372,5018
20141223,20141226,3,2082.17,2088.77,put,2015,0.35,0.4,0.3,2372,5018
20141223,20141226,3,2082.17,2088.77,put,2025,0.4,0.45,0.35,1597,10158
20141223,20141226,3,2082.17,2088.77,put,2025,0.4,0.45,0.35,1597,10158
20141223,20141226,3,2082.17,2088.77,put,2030,0.4,0.5,0.3,2512,5815
20141223,20141226,3,2082.17,2088.77,put,2030,0.4,0.5,0.3,2512,5815
20141223,20141226,3,2082.17,2088.77,call,2035,49.4,51.2,47.6,34,6048
20141223,20141226,3,2082.17,2088.77,put,2035,0.45,0.5,0.4,1336,7793
20141223,20141226,3,2082.17,2088.77,call,2035,49.4,51.2,47.6,34,6048
20141223,20141226,3,2082.17,2088.77,put,2035,0.45,0.5,0.4,1336,7793
20141223,20141226,3,2082.17,2088.77,call,2050,34.55,35.3,33.8,5004,14205
20141223,20141226,3,2082.17,2088.77,put,2050,0.675,0.75,0.6,8398,19413
20141223,20141226,3,2082.17,2088.77,call,2050,34.55,35.3,33.8,5004,14205
20141223,20141226,3,2082.17,2088.77,put,2050,0.675,0.75,0.6,8398,19413
20141223,20141226,3,2082.17,2088.77,call,2075,11.75,12.3,11.2,1311,9323
20141223,20141226,3,2082.17,2088.77,put,2075,2.6,2.8,2.4,3128,6050
20141223,20141226,3,2082.17,2088.77,call,2075,11.75,12.3,11.2,1311,9323
20141223,20141226,3,2082.17,2088.77,put,2075,2.6,2.8,2.4,3128,6050
20141223,20141226,3,2082.17,2088.77,call,2085,4.8,5.1,4.5,3214,5797
20141223,20141226,3,2082.17,2088.77,call,2085,4.8,5.1,4.5,3214,5797
20141223,20141226,3,2082.17,2088.77,call,2090,2.55,2.75,2.35,4529,10956
20141223,20141226,3,2082.17,2088.77,call,2090,2.55,2.75,2.35,4529,10956
20141223,20141226,3,2082.17,2088.77,call,2100,0.55,0.6,0.5,4831,16241
20141223,20141226,3,2082.17,2088.77,call,2100,0.55,0.6,0.5,4831,16241
20141223,20141226,3,2082.17,2088.77,call,2105,0.3,0.4,0.2,2890,6013
20141223,20141226,3,2082.17,2088.77,call,2105,0.3,0.4,0.2,2890,6013
20141223,20141226,3,2082.17,2088.77,call,2135,0.1,0.15,0.05,265,5229
20141223,20141226,3,2082.17,2088.77,call,2135,0.1,0.15,0.05,265,5229
20141223,20141226,3,2082.17,2088.77,call,2150,0.075,0.1,0.05,606,15426
20141223,20141226,3,2082.17,2088.77,call,2150,0.075,0.1,0.05,606,15426
20141223,20141226,3,2082.17,2088.77,call,2160,0.05,0.1,0,125,6421
20141223,20141226,3,2082.17,2088.77,call,2160,0.05,0.1,0,125,6421
20141223,20141226,3,2082.17,2088.77,call,2170,0.025,0.05,0,146,8789
20141223,20141226,3,2082.17,2088.77,call,2170,0.025,0.05,0,146,8789
20141223,20141226,3,2082.17,2088.77,call,2175,0.025,0.05,0,830,9326
20141223,20141226,3,2082.17,2088.77,call,2175,0.025,0.05,0,830,9326
20141223,20141226,3,2082.17,2088.77,call,2200,0.025,0.05,0,205,10203
20141223,20141226,3,2082.17,2088.77,call,2200,0.025,0.05,0,205,10203
20141224,20141226,2,2081.88,2088.77,put,1970,0.075,0.1,0.05,15,7442
20141224,20141226,2,2081.88,2088.77,put,1970,0.075,0.1,0.05,15,7442
20141224,20141226,2,2081.88,2088.77,put,1975,0.075,0.1,0.05,86,6774
20141224,20141226,2,2081.88,2088.77,put,1975,0.075,0.1,0.05,86,6774
20141224,20141226,2,2081.88,2088.77,put,2000,0.1,0.15,0.05,974,16522
20141224,20141226,2,2081.88,2088.77,put,2000,0.1,0.15,0.05,974,16522
20141224,20141226,2,2081.88,2088.77,put,2015,0.2,0.3,0.1,167,5984
20141224,20141226,2,2081.88,2088.77,put,2015,0.2,0.3,0.1,167,5984
20141224,20141226,2,2081.88,2088.77,put,2020,0.2,0.3,0.1,186,5552
20141224,20141226,2,2081.88,2088.77,put,2020,0.2,0.3,0.1,186,5552
20141224,20141226,2,2081.88,2088.77,put,2025,0.125,0.2,0.05,2377,9365
20141224,20141226,2,2081.88,2088.77,put,2025,0.125,0.2,0.05,2377,9365
20141224,20141226,2,2081.88,2088.77,put,2030,0.25,0.35,0.15,2961,5521
20141224,20141226,2,2081.88,2088.77,put,2030,0.25,0.35,0.15,2961,5521
20141224,20141226,2,2081.88,2088.77,call,2035,48.5,51,46,2265,6032
20141224,20141226,2,2081.88,2088.77,put,2035,0.275,0.4,0.15,296,7816
20141224,20141226,2,2081.88,2088.77,call,2035,48.5,51,46,2265,6032
20141224,20141226,2,2081.88,2088.77,put,2035,0.275,0.4,0.15,296,7816
20141224,20141226,2,2081.88,2088.77,call,2050,33.5,36,31,203,14812
20141224,20141226,2,2081.88,2088.77,put,2050,0.375,0.45,0.3,1638,20078
20141224,20141226,2,2081.88,2088.77,call,2050,33.5,36,31,203,14812
20141224,20141226,2,2081.88,2088.77,put,2050,0.375,0.45,0.3,1638,20078
20141224,20141226,2,2081.88,2088.77,call,2075,9.5,12,7,909,9046
20141224,20141226,2,2081.88,2088.77,put,2075,2.5,5,0,2624,6783
20141224,20141226,2,2081.88,2088.77,call,2075,9.5,12,7,909,9046
20141224,20141226,2,2081.88,2088.77,put,2075,2.5,5,0,2624,6783
20141224,20141226,2,2081.88,2088.77,call,2090,2.75,5,0.5,5742,10082
20141224,20141226,2,2081.88,2088.77,call,2090,2.75,5,0.5,5742,10082
20141224,20141226,2,2081.88,2088.77,call,2100,0.25,0.4,0.1,5562,15043
20141224,20141226,2,2081.88,2088.77,call,2100,0.25,0.4,0.1,5562,15043
20141224,20141226,2,2081.88,2088.77,call,2120,0.075,0.1,0.05,147,7528
20141224,20141226,2,2081.88,2088.77,call,2120,0.075,0.1,0.05,147,7528
20141224,20141226,2,2081.88,2088.77,call,2135,0.05,0.1,0,310,5354
20141224,20141226,2,2081.88,2088.77,call,2135,0.05,0.1,0,310,5354
20141224,20141226,2,2081.88,2088.77,call,2150,0.025,0.05,0,376,15908
20141224,20141226,2,2081.88,2088.77,call,2150,0.025,0.05,0,376,15908
20141224,20141226,2,2081.88,2088.77,call,2160,0.025,0.05,0,175,6518
20141224,20141226,2,2081.88,2088.77,call,2160,0.025,0.05,0,175,6518
20141224,20141226,2,2081.88,2088.77,call,2170,0.025,0.05,0,1,8957
20141224,20141226,2,2081.88,2088.77,call,2170,0.025,0.05,0,1,8957
20141224,20141226,2,2081.88,2088.77,call,2175,0.025,0.05,0,0,10040
20141224,20141226,2,2081.88,2088.77,call,2175,0.025,0.05,0,0,10040
20141224,20141226,2,2081.88,2088.77,call,2200,0.025,0.05,0,0,10193
20141224,20141226,2,2081.88,2088.77,call,2200,0.025,0.05,0,0,10193
20141212,20141231,19,2002.33,2058.9,put,1900,12.4,13.1,11.7,2919,30710
20141212,20141231,19,2002.33,2058.9,put,1900,12.4,13.1,11.7,2919,30710
20141212,20141231,19,2002.33,2058.9,put,1910,13.55,14.1,13,15161,15258
20141212,20141231,19,2002.33,2058.9,put,1910,13.55,14.1,13,15161,15258
20141212,20141231,19,2002.33,2058.9,put,1920,14.95,15.6,14.3,421,6441
20141212,20141231,19,2002.33,2058.9,put,1920,14.95,15.6,14.3,421,6441
20141212,20141231,19,2002.33,2058.9,put,1925,15.75,16.4,15.1,5625,13888
20141212,20141231,19,2002.33,2058.9,put,1925,15.75,16.4,15.1,5625,13888
20141212,20141231,19,2002.33,2058.9,put,1950,20.45,21.1,19.8,2274,15375
20141212,20141231,19,2002.33,2058.9,put,1950,20.45,21.1,19.8,2274,15375
20141212,20141231,19,2002.33,2058.9,put,1975,26.95,27.7,26.2,16385,12554
20141212,20141231,19,2002.33,2058.9,put,1975,26.95,27.7,26.2,16385,12554
20141212,20141231,19,2002.33,2058.9,put,1980,28.5,29.3,27.7,86,5007
20141212,20141231,19,2002.33,2058.9,put,1980,28.5,29.3,27.7,86,5007
20141212,20141231,19,2002.33,2058.9,put,1985,30,30.9,29.1,2530,17768
20141212,20141231,19,2002.33,2058.9,put,1985,30,30.9,29.1,2530,17768
20141212,20141231,19,2002.33,2058.9,call,2000,32.35,33,31.7,614,9627
20141212,20141231,19,2002.33,2058.9,put,2000,35,36.9,33.1,14560,29518
20141212,20141231,19,2002.33,2058.9,call,2000,32.35,33,31.7,614,9627
20141212,20141231,19,2002.33,2058.9,put,2000,35,36.9,33.1,14560,29518
20141212,20141231,19,2002.33,2058.9,put,2010,39.25,41.3,37.2,15630,22028
20141212,20141231,19,2002.33,2058.9,put,2010,39.25,41.3,37.2,15630,22028
20141212,20141231,19,2002.33,2058.9,call,2025,18.95,19.5,18.4,1644,7173
20141212,20141231,19,2002.33,2058.9,put,2025,46.6,48.8,44.4,5123,17276
20141212,20141231,19,2002.33,2058.9,call,2025,18.95,19.5,18.4,1644,7173
20141212,20141231,19,2002.33,2058.9,put,2025,46.6,48.8,44.4,5123,17276
20141212,20141231,19,2002.33,2058.9,put,2030,49.55,51.9,47.2,13,8594
20141212,20141231,19,2002.33,2058.9,put,2030,49.55,51.9,47.2,13,8594
20141212,20141231,19,2002.33,2058.9,put,2035,52.2,54.7,49.7,3102,15078
20141212,20141231,19,2002.33,2058.9,put,2035,52.2,54.7,49.7,3102,15078
20141212,20141231,19,2002.33,2058.9,call,2050,9.3,9.9,8.7,2383,18805
20141212,20141231,19,2002.33,2058.9,put,2050,62.3,64.6,60,815,17685
20141212,20141231,19,2002.33,2058.9,call,2050,9.3,9.9,8.7,2383,18805
20141212,20141231,19,2002.33,2058.9,put,2050,62.3,64.6,60,815,17685
20141212,20141231,19,2002.33,2058.9,call,2060,6.65,7.2,6.1,221,6287
20141212,20141231,19,2002.33,2058.9,call,2060,6.65,7.2,6.1,221,6287
20141212,20141231,19,2002.33,2058.9,call,2075,3.75,4.1,3.4,15790,20090
20141212,20141231,19,2002.33,2058.9,call,2075,3.75,4.1,3.4,15790,20090
20141212,20141231,19,2002.33,2058.9,call,2080,3.025,3.3,2.75,143,13408
20141212,20141231,19,2002.33,2058.9,call,2080,3.025,3.3,2.75,143,13408
20141212,20141231,19,2002.33,2058.9,call,2090,2.05,2.35,1.75,3771,19610
20141212,20141231,19,2002.33,2058.9,call,2090,2.05,2.35,1.75,3771,19610
20141212,20141231,19,2002.33,2058.9,call,2100,1.45,1.65,1.25,3430,27135
20141212,20141231,19,2002.33,2058.9,call,2100,1.45,1.65,1.25,3430,27135
20141212,20141231,19,2002.33,2058.9,call,2105,1.1,1.35,0.85,134,20159
20141212,20141231,19,2002.33,2058.9,call,2105,1.1,1.35,0.85,134,20159
20141212,20141231,19,2002.33,2058.9,call,2110,0.9,1.15,0.65,14933,19465
20141212,20141231,19,2002.33,2058.9,call,2110,0.9,1.15,0.65,14933,19465
20141212,20141231,19,2002.33,2058.9,call,2115,0.725,0.95,0.5,190,32846
20141212,20141231,19,2002.33,2058.9,call,2115,0.725,0.95,0.5,190,32846
20141212,20141231,19,2002.33,2058.9,call,2120,0.625,0.8,0.45,38,9445
20141212,20141231,19,2002.33,2058.9,call,2120,0.625,0.8,0.45,38,9445
20141215,20141231,16,1989.63,2058.9,put,1875,6.2,6.7,5.7,2586,12777
20141215,20141231,16,1989.63,2058.9,put,1875,5.95,6.3,5.6,2586,12777
20141215,20141231,16,1989.63,2058.9,put,1900,8.45,8.9,8,18450,30395
20141215,20141231,16,1989.63,2058.9,put,1900,7.95,8.3,7.6,18450,30395
20141215,20141231,16,1989.63,2058.9,put,1910,9.6,10.1,9.1,63,5589
20141215,20141231,16,1989.63,2058.9,put,1910,9.15,9.6,8.7,63,5589
20141215,20141231,16,1989.63,2058.9,put,1920,10.95,11.4,10.5,211,6487
20141215,20141231,16,1989.63,2058.9,put,1920,10.35,10.8,9.9,211,6487
20141215,20141231,16,1989.63,2058.9,put,1925,11.6,12.1,11.1,10282,18002
20141215,20141231,16,1989.63,2058.9,put,1925,11.15,11.7,10.6,10282,18002
20141215,20141231,16,1989.63,2058.9,put,1950,16.55,17,16.1,3059,14474
20141215,20141231,16,1989.63,2058.9,put,1950,15.7,16.2,15.2,3059,14474
20141215,20141231,16,1989.63,2058.9,put,1975,23.3,23.9,22.7,3051,24225
20141215,20141231,16,1989.63,2058.9,put,1975,22.45,23.1,21.8,3051,24225
20141215,20141231,16,1989.63,2058.9,put,1985,27,27.6,26.4,333,20239
20141215,20141231,16,1989.63,2058.9,put,1985,25.7,26.3,25.1,333,20239
20141215,20141231,16,1989.63,2058.9,call,2000,22.3,22.6,22,3667,9800
20141215,20141231,16,1989.63,2058.9,put,2000,33.2,34,32.4,24432,35228
20141215,20141231,16,1989.63,2058.9,call,2000,23.2,23.7,22.7,3667,9800
20141215,20141231,16,1989.63,2058.9,put,2000,31.85,32.5,31.2,24432,35228
20141215,20141231,16,1989.63,2058.9,put,2010,38.2,39,37.4,50,16345
20141215,20141231,16,1989.63,2058.9,put,2010,36.55,37.3,35.8,50,16345
20141215,20141231,16,1989.63,2058.9,call,2025,10.85,11.2,10.5,902,7998
20141215,20141231,16,1989.63,2058.9,put,2025,47.05,48.7,45.4,1271,15784
20141215,20141231,16,1989.63,2058.9,call,2025,11.5,11.8,11.2,902,7998
20141215,20141231,16,1989.63,2058.9,put,2025,45.75,47,44.5,1271,15784
20141215,20141231,16,1989.63,2058.9,put,2030,50.35,52,48.7,27,8601
20141215,20141231,16,1989.63,2058.9,put,2030,48.5,50.1,46.9,27,8601
20141215,20141231,16,1989.63,2058.9,put,2035,53.85,55.5,52.2,14,18166
20141215,20141231,16,1989.63,2058.9,put,2035,52.15,54,50.3,14,18166
20141215,20141231,16,1989.63,2058.9,call,2050,4.15,4.5,3.8,2999,19488
20141215,20141231,16,1989.63,2058.9,put,2050,65.35,67,63.7,97,17476
20141215,20141231,16,1989.63,2058.9,call,2050,4.35,4.6,4.1,2999,19488
20141215,20141231,16,1989.63,2058.9,put,2050,63.2,64.7,61.7,97,17476
20141215,20141231,16,1989.63,2058.9,call,2060,2.7,2.95,2.45,20910,6334
20141215,20141231,16,1989.63,2058.9,call,2060,2.8,3,2.6,20910,6334
20141215,20141231,16,1989.63,2058.9,call,2075,1.35,1.55,1.15,1209,28981
20141215,20141231,16,1989.63,2058.9,call,2075,1.375,1.55,1.2,1209,28981
20141215,20141231,16,1989.63,2058.9,call,2080,1.075,1.25,0.9,2653,13442
20141215,20141231,16,1989.63,2058.9,call,2080,1.1,1.25,0.95,2653,13442
20141215,20141231,16,1989.63,2058.9,call,2090,0.7,0.95,0.45,938,19450
20141215,20141231,16,1989.63,2058.9,call,2090,0.75,0.9,0.6,938,19450
20141215,20141231,16,1989.63,2058.9,call,2100,0.5,0.7,0.3,2976,26103
20141215,20141231,16,1989.63,2058.9,call,2100,0.6,0.7,0.5,2976,26103
20141215,20141231,16,1989.63,2058.9,call,2105,0.425,0.65,0.2,7,20181
20141215,20141231,16,1989.63,2058.9,call,2105,0.45,0.65,0.25,7,20181
20141216,20141231,15,1972.74,2058.9,put,1875,9.1,9.5,8.7,1118,12089
20141216,20141231,15,1972.74,2058.9,put,1875,9.1,9.5,8.7,1118,12089
20141216,20141231,15,1972.74,2058.9,put,1890,10.8,11.2,10.4,124,6064
20141216,20141231,15,1972.74,2058.9,put,1890,10.8,11.2,10.4,124,6064
20141216,20141231,15,1972.74,2058.9,put,1900,12.2,12.7,11.7,4618,21492
20141216,20141231,15,1972.74,2058.9,put,1900,12.2,12.7,11.7,4618,21492
20141216,20141231,15,1972.74,2058.9,put,1910,13.7,14.2,13.2,114,5545
20141216,20141231,15,1972.74,2058.9,put,1910,13.7,14.2,13.2,114,5545
20141216,20141231,15,1972.74,2058.9,put,1920,15.55,16.2,14.9,276,6605
20141216,20141231,15,1972.74,2058.9,put,1920,15.55,16.2,14.9,276,6605
20141216,20141231,15,1972.74,2058.9,put,1925,16.5,17.1,15.9,2013,21371
20141216,20141231,15,1972.74,2058.9,put,1925,16.5,17.1,15.9,2013,21371
20141216,20141231,15,1972.74,2058.9,put,1950,22.9,23.5,22.3,17057,16958
20141216,20141231,15,1972.74,2058.9,put,1950,22.9,23.5,22.3,17057,16958
20141216,20141231,15,1972.74,2058.9,put,1960,26.2,26.9,25.5,788,16639
20141216,20141231,15,1972.74,2058.9,put,1960,26.2,26.9,25.5,788,16639
20141216,20141231,15,1972.74,2058.9,put,1975,32.2,33.1,31.3,15434,23619
20141216,20141231,15,1972.74,2058.9,put,1975,32.2,33.1,31.3,15434,23619
20141216,20141231,15,1972.74,2058.9,put,1985,36.75,37.6,35.9,1202,20215
20141216,20141231,15,1972.74,2058.9,put,1985,36.75,37.6,35.9,1202,20215
20141216,20141231,15,1972.74,2058.9,call,2000,16.8,17.3,16.3,5115,11229
20141216,20141231,15,1972.74,2058.9,put,2000,44.9,46,43.8,5824,24552
20141216,20141231,15,1972.74,2058.9,call,2000,16.8,17.3,16.3,5115,11229
20141216,20141231,15,1972.74,2058.9,put,2000,44.9,46,43.8,5824,24552
20141216,20141231,15,1972.74,2058.9,put,2010,51.1,52.3,49.9,255,16507
20141216,20141231,15,1972.74,2058.9,put,2010,51.1,52.3,49.9,255,16507
20141216,20141231,15,1972.74,2058.9,call,2025,8.25,8.6,7.9,1416,8422
20141216,20141231,15,1972.74,2058.9,put,2025,61.55,62.8,60.3,30,15290
20141216,20141231,15,1972.74,2058.9,call,2025,8.25,8.6,7.9,1416,8422
20141216,20141231,15,1972.74,2058.9,put,2025,61.55,62.8,60.3,30,15290
20141216,20141231,15,1972.74,2058.9,put,2030,65.3,66.5,64.1,121,8592
20141216,20141231,15,1972.74,2058.9,put,2030,65.3,66.5,64.1,121,8592
20141216,20141231,15,1972.74,2058.9,put,2035,69.2,70.4,68,11,18166
20141216,20141231,15,1972.74,2058.9,put,2035,69.2,70.4,68,11,18166
20141216,20141231,15,1972.74,2058.9,call,2050,3.55,3.8,3.3,7838,20365
20141216,20141231,15,1972.74,2058.9,put,2050,81.5,82.7,80.3,116,17469
20141216,20141231,15,1972.74,2058.9,call,2050,3.55,3.8,3.3,7838,20365
20141216,20141231,15,1972.74,2058.9,put,2050,81.5,82.7,80.3,116,17469
20141216,20141231,15,1972.74,2058.9,call,2060,2.35,2.7,2,806,21071
20141216,20141231,15,1972.74,2058.9,call,2060,2.35,2.7,2,806,21071
20141216,20141231,15,1972.74,2058.9,call,2075,1.45,1.55,1.35,18577,30171
20141216,20141231,15,1972.74,2058.9,call,2075,1.45,1.55,1.35,18577,30171
20141216,20141231,15,1972.74,2058.9,call,2080,1.25,1.45,1.05,1587,14032
20141216,20141231,15,1972.74,2058.9,call,2080,1.25,1.45,1.05,1587,14032
20141216,20141231,15,1972.74,2058.9,call,2090,0.975,1.2,0.75,387,20059
20141216,20141231,15,1972.74,2058.9,call,2090,0.975,1.2,0.75,387,20059
20141217,20141231,14,2012.89,2058.9,put,1900,3.95,4.4,3.5,5050,21532
20141217,20141231,14,2012.89,2058.9,put,1900,3.95,4.4,3.5,5050,21532
20141217,20141231,14,2012.89,2058.9,put,1910,4.5,5,4,23,5474
20141217,20141231,14,2012.89,2058.9,put,1910,4.5,5,4,23,5474
20141217,20141231,14,2012.89,2058.9,put,1920,5.1,5.6,4.6,79,6694
20141217,20141231,14,2012.89,2058.9,put,1920,5.1,5.6,4.6,79,6694
20141217,20141231,14,2012.89,2058.9,put,1925,5.5,6,5,2515,21688
20141217,20141231,14,2012.89,2058.9,put,1925,5.5,6,5,2515,21688
20141217,20141231,14,2012.89,2058.9,put,1950,8.2,8.8,7.6,3585,26337
20141217,20141231,14,2012.89,2058.9,put,1950,8.2,8.8,7.6,3585,26337
20141217,20141231,14,2012.89,2058.9,put,1960,9.55,10.1,9,577,16516
20141217,20141231,14,2012.89,2058.9,put,1960,9.55,10.1,9,577,16516
20141217,20141231,14,2012.89,2058.9,put,1975,12.25,12.8,11.7,6663,15739
20141217,20141231,14,2012.89,2058.9,put,1975,12.25,12.8,11.7,6663,15739
20141217,20141231,14,2012.89,2058.9,put,1980,13.35,13.9,12.8,896,6027
20141217,20141231,14,2012.89,2058.9,put,1980,13.35,13.9,12.8,896,6027
20141217,20141231,14,2012.89,2058.9,put,1985,14.65,15.3,14,10156,21216
20141217,20141231,14,2012.89,2058.9,put,1985,14.65,15.3,14,10156,21216
20141217,20141231,14,2012.89,2058.9,call,2000,32.75,33.8,31.7,6322,13339
20141217,20141231,14,2012.89,2058.9,put,2000,19.05,19.7,18.4,18983,24391
20141217,20141231,14,2012.89,2058.9,call,2000,32.75,33.8,31.7,6322,13339
20141217,20141231,14,2012.89,2058.9,put,2000,19.05,19.7,18.4,18983,24391
20141217,20141231,14,2012.89,2058.9,put,2010,22.6,23.3,21.9,3656,16380
20141217,20141231,14,2012.89,2058.9,put,2010,22.6,23.3,21.9,3656,16380
20141217,20141231,14,2012.89,2058.9,call,2025,18.05,18.7,17.4,987,8634
20141217,20141231,14,2012.89,2058.9,put,2025,29.35,30.4,28.3,24,15133
20141217,20141231,14,2012.89,2058.9,call,2025,18.05,18.7,17.4,987,8634
20141217,20141231,14,2012.89,2058.9,put,2025,29.35,30.4,28.3,24,15133
20141217,20141231,14,2012.89,2058.9,put,2030,31.9,33,30.8,41,8622
20141217,20141231,14,2012.89,2058.9,put,2030,31.9,33,30.8,41,8622
20141217,20141231,14,2012.89,2058.9,put,2035,34.7,35.8,33.6,12402,18162
20141217,20141231,14,2012.89,2058.9,put,2035,34.7,35.8,33.6,12402,18162
20141217,20141231,14,2012.89,2058.9,call,2040,11.4,12.1,10.7,2043,16311
20141217,20141231,14,2012.89,2058.9,call,2040,11.4,12.1,10.7,2043,16311
20141217,20141231,14,2012.89,2058.9,call,2050,7.95,8.5,7.4,6632,23122
20141217,20141231,14,2012.89,2058.9,put,2050,44.25,46.2,42.3,6980,17528
20141217,20141231,14,2012.89,2058.9,call,2050,7.95,8.5,7.4,6632,23122
20141217,20141231,14,2012.89,2058.9,put,2050,44.25,46.2,42.3,6980,17528
20141217,20141231,14,2012.89,2058.9,call,2060,5.45,5.8,5.1,3589,21325
20141217,20141231,14,2012.89,2058.9,call,2060,5.45,5.8,5.1,3589,21325
20141217,20141231,14,2012.89,2058.9,call,2075,2.875,3.2,2.55,842,20882
20141217,20141231,14,2012.89,2058.9,call,2075,2.875,3.2,2.55,842,20882
20141217,20141231,14,2012.89,2058.9,call,2080,2.35,2.65,2.05,16012,15521
20141217,20141231,14,2012.89,2058.9,call,2080,2.35,2.65,2.05,16012,15521
20141217,20141231,14,2012.89,2058.9,call,2090,1.55,1.8,1.3,3491,20068
20141217,20141231,14,2012.89,2058.9,call,2090,1.55,1.8,1.3,3491,20068
20141217,20141231,14,2012.89,2058.9,call,2100,1.05,1.25,0.85,1355,26872
20141217,20141231,14,2012.89,2058.9,call,2100,1.05,1.25,0.85,1355,26872
20141217,20141231,14,2012.89,2058.9,call,2105,0.925,1.1,0.75,0,20196
20141217,20141231,14,2012.89,2058.9,call,2105,0.925,1.1,0.75,0,20196
20141217,20141231,14,2012.89,2058.9,call,2110,0.75,0.9,0.6,38,12270
20141217,20141231,14,2012.89,2058.9,call,2110,0.75,0.9,0.6,38,12270
20141217,20141231,14,2012.89,2058.9,call,2115,0.675,0.8,0.55,290,24339
20141217,20141231,14,2012.89,2058.9,call,2115,0.675,0.8,0.55,290,24339
20141217,20141231,14,2012.89,2058.9,call,2120,0.625,0.75,0.5,186,10128
20141217,20141231,14,2012.89,2058.9,call,2120,0.625,0.75,0.5,186,10128
20141217,20141231,14,2012.89,2058.9,call,2125,0.525,0.65,0.4,144,12571
20141217,20141231,14,2012.89,2058.9,call,2125,0.525,0.65,0.4,144,12571
20141217,20141231,14,2012.89,2058.9,call,2130,0.475,0.6,0.35,20,5160
20141217,20141231,14,2012.89,2058.9,call,2130,0.475,0.6,0.35,20,5160
20141218,20141231,13,2061.23,2058.9,put,1950,3.6,5,2.2,15531,26208
20141218,20141231,13,2061.23,2058.9,put,1950,3.6,5,2.2,15531,26208
20141218,20141231,13,2061.23,2058.9,put,1960,2.45,2.9,2,438,16340
20141218,20141231,13,2061.23,2058.9,put,1960,2.45,2.9,2,438,16340
20141218,20141231,13,2061.23,2058.9,put,1975,3.1,3.5,2.7,1700,17280
20141218,20141231,13,2061.23,2058.9,put,1975,3.1,3.5,2.7,1700,17280
20141218,20141231,13,2061.23,2058.9,put,1980,3.35,3.8,2.9,278,6617
20141218,20141231,13,2061.23,2058.9,put,1980,3.35,3.8,2.9,278,6617
20141218,20141231,13,2061.23,2058.9,put,1985,3.65,4.1,3.2,14472,12708
20141218,20141231,13,2061.23,2058.9,put,1985,3.65,4.1,3.2,14472,12708
20141218,20141231,13,2061.23,2058.9,call,2000,70.65,72.4,68.9,3782,14665
20141218,20141231,13,2061.23,2058.9,put,2000,4.9,5.4,4.4,2243,33992
20141218,20141231,13,2061.23,2058.9,call,2000,70.65,72.4,68.9,3782,14665
20141218,20141231,13,2061.23,2058.9,put,2000,4.9,5.4,4.4,2243,33992
20141218,20141231,13,2061.23,2058.9,call,2010,62,64.5,59.5,8,5941
20141218,20141231,13,2061.23,2058.9,put,2010,6,8.5,3.5,2308,18742
20141218,20141231,13,2061.23,2058.9,call,2010,62,64.5,59.5,8,5941
20141218,20141231,13,2061.23,2058.9,put,2010,6,8.5,3.5,2308,18742
20141218,20141231,13,2061.23,2058.9,call,2025,49,51.5,46.5,1066,8886
20141218,20141231,13,2061.23,2058.9,put,2025,8,10.5,5.5,2170,15127
20141218,20141231,13,2061.23,2058.9,call,2025,49,51.5,46.5,1066,8886
20141218,20141231,13,2061.23,2058.9,put,2025,8,10.5,5.5,2170,15127
20141218,20141231,13,2061.23,2058.9,call,2030,44.8,46,43.6,300,8694
20141218,20141231,13,2061.23,2058.9,put,2030,9,9.6,8.4,390,8604
20141218,20141231,13,2061.23,2058.9,call,2030,44.8,46,43.6,300,8694
20141218,20141231,13,2061.23,2058.9,put,2030,9,9.6,8.4,390,8604
20141218,20141231,13,2061.23,2058.9,put,2035,10.05,10.7,9.4,433,11422
20141218,20141231,13,2061.23,2058.9,put,2035,10.05,10.7,9.4,433,11422
20141218,20141231,13,2061.23,2058.9,call,2040,36.75,37.9,35.6,14721,17009
20141218,20141231,13,2061.23,2058.9,call,2040,36.75,37.9,35.6,14721,17009
20141218,20141231,13,2061.23,2058.9,call,2050,29.6,30.7,28.5,10793,27477
20141218,20141231,13,2061.23,2058.9,put,2050,13.8,14.5,13.1,6416,23609
20141218,20141231,13,2061.23,2058.9,call,2050,29.6,30.7,28.5,10793,27477
20141218,20141231,13,2061.23,2058.9,put,2050,13.8,14.5,13.1,6416,23609
20141218,20141231,13,2061.23,2058.9,call,2060,23,25.5,20.5,6294,22249
20141218,20141231,13,2061.23,2058.9,call,2060,23,25.5,20.5,6294,22249
20141218,20141231,13,2061.23,2058.9,call,2070,17.5,20,15,1716,5718
20141218,20141231,13,2061.23,2058.9,call,2070,17.5,20,15,1716,5718
20141218,20141231,13,2061.23,2058.9,call,2075,14.6,15.3,13.9,8990,20743
20141218,20141231,13,2061.23,2058.9,call,2075,14.6,15.3,13.9,8990,20743
20141218,20141231,13,2061.23,2058.9,call,2080,12.15,12.8,11.5,8438,24102
20141218,20141231,13,2061.23,2058.9,call,2080,12.15,12.8,11.5,8438,24102
20141218,20141231,13,2061.23,2058.9,call,2090,8.5,11,6,227,22529
20141218,20141231,13,2061.23,2058.9,call,2090,8.5,11,6,227,22529
20141218,20141231,13,2061.23,2058.9,call,2100,6.65,8,5.3,1658,27041
20141218,20141231,13,2061.23,2058.9,call,2100,6.65,8,5.3,1658,27041
20141218,20141231,13,2061.23,2058.9,call,2105,4.3,4.9,3.7,572,20196
20141218,20141231,13,2061.23,2058.9,call,2105,4.3,4.9,3.7,572,20196
20141218,20141231,13,2061.23,2058.9,call,2110,3.5,3.9,3.1,313,12305
20141218,20141231,13,2061.23,2058.9,call,2110,3.5,3.9,3.1,313,12305
20141218,20141231,13,2061.23,2058.9,call,2115,2.8,3.2,2.4,264,24289
20141218,20141231,13,2061.23,2058.9,call,2115,2.8,3.2,2.4,264,24289
20141218,20141231,13,2061.23,2058.9,call,2120,2.1,2.6,1.6,690,10138
20141218,20141231,13,2061.23,2058.9,call,2120,2.1,2.6,1.6,690,10138
20141218,20141231,13,2061.23,2058.9,call,2125,1.65,2.1,1.2,720,12560
20141218,20141231,13,2061.23,2058.9,call,2125,1.65,2.1,1.2,720,12560
20141218,20141231,13,2061.23,2058.9,call,2130,1.5,1.7,1.3,165,5140
20141218,20141231,13,2061.23,2058.9,call,2130,1.5,1.7,1.3,165,5140
20141218,20141231,13,2061.23,2058.9,call,2140,0.8,1.2,0.4,27,16604
20141218,20141231,13,2061.23,2058.9,call,2140,0.8,1.2,0.4,27,16604
20141218,20141231,13,2061.23,2058.9,call,2150,0.6,1,0.2,511,28242
20141218,20141231,13,2061.23,2058.9,call,2150,0.6,1,0.2,511,28242
20141218,20141231,13,2061.23,2058.9,call,2160,2.3,4.6,0,55,5245
20141218,20141231,13,2061.23,2058.9,call,2160,2.3,4.6,0,55,5245
20141218,20141231,13,2061.23,2058.9,call,2175,0.4,0.7,0.1,27,8393
20141218,20141231,13,2061.23,2058.9,call,2175,0.4,0.7,0.1,27,8393
20141218,20141231,13,2061.23,2058.9,call,2180,0.4,0.7,0.1,64,14878
20141218,20141231,13,2061.23,2058.9,call,2180,0.4,0.7,0.1,64,14878
20141219,20141231,12,2070.65,2058.9,put,1960,1.9,2.3,1.5,15104,16425
20141219,20141231,12,2070.65,2058.9,put,1960,1.9,2.3,1.5,15104,16425
20141219,20141231,12,2070.65,2058.9,put,1975,2.1,2.45,1.75,5534,17225
20141219,20141231,12,2070.65,2058.9,put,1975,2.1,2.45,1.75,5534,17225
20141219,20141231,12,2070.65,2058.9,put,1980,2.7,2.9,2.5,234,6435
20141219,20141231,12,2070.65,2058.9,put,1980,2.7,2.9,2.5,234,6435
20141219,20141231,12,2070.65,2058.9,put,1985,2.45,2.75,2.15,16740,24556
20141219,20141231,12,2070.65,2058.9,put,1985,2.45,2.75,2.15,16740,24556
20141219,20141231,12,2070.65,2058.9,call,2000,76.1,78,74.2,126,13296
20141219,20141231,12,2070.65,2058.9,put,2000,3.4,3.9,2.9,8574,35586
20141219,20141231,12,2070.65,2058.9,call,2000,76.1,78,74.2,126,13296
20141219,20141231,12,2070.65,2058.9,put,2000,3.4,3.9,2.9,8574,35586
20141219,20141231,12,2070.65,2058.9,call,2010,66.55,68.3,64.8,5,5940
20141219,20141231,12,2070.65,2058.9,put,2010,4.2,4.7,3.7,657,18713
20141219,20141231,12,2070.65,2058.9,call,2010,66.55,68.3,64.8,5,5940
20141219,20141231,12,2070.65,2058.9,put,2010,4.2,4.7,3.7,657,18713
20141219,20141231,12,2070.65,2058.9,call,2025,53.05,54.8,51.3,3020,7878
20141219,20141231,12,2070.65,2058.9,put,2025,5.7,6.3,5.1,5170,16029
20141219,20141231,12,2070.65,2058.9,call,2025,53.05,54.8,51.3,3020,7878
20141219,20141231,12,2070.65,2058.9,put,2025,5.7,6.3,5.1,5170,16029
20141219,20141231,12,2070.65,2058.9,call,2030,48.95,50.7,47.2,136,8560
20141219,20141231,12,2070.65,2058.9,put,2030,6.35,6.7,6,17580,8851
20141219,20141231,12,2070.65,2058.9,call,2030,48.95,50.7,47.2,136,8560
20141219,20141231,12,2070.65,2058.9,put,2030,6.35,6.7,6,17580,8851
20141219,20141231,12,2070.65,2058.9,put,2035,7.1,7.7,6.5,276,11391
20141219,20141231,12,2070.65,2058.9,put,2035,7.1,7.7,6.5,276,11391
20141219,20141231,12,2070.65,2058.9,call,2040,40.55,41.7,39.4,247,11394
20141219,20141231,12,2070.65,2058.9,put,2040,8.05,8.7,7.4,366,5384
20141219,20141231,12,2070.65,2058.9,call,2040,40.55,41.7,39.4,247,11394
20141219,20141231,12,2070.65,2058.9,put,2040,8.05,8.7,7.4,366,5384
20141219,20141231,12,2070.65,2058.9,call,2050,32.7,33.8,31.6,11004,29002
20141219,20141231,12,2070.65,2058.9,put,2050,10.1,10.7,9.5,6837,21931
20141219,20141231,12,2070.65,2058.9,call,2050,32.7,33.8,31.6,11004,29002
20141219,20141231,12,2070.65,2058.9,put,2050,10.1,10.7,9.5,6837,21931
20141219,20141231,12,2070.65,2058.9,call,2060,25.45,26.5,24.4,23675,23381
20141219,20141231,12,2070.65,2058.9,call,2060,25.45,26.5,24.4,23675,23381
20141219,20141231,12,2070.65,2058.9,call,2065,22.15,23.2,21.1,14555,17167
20141219,20141231,12,2070.65,2058.9,call,2065,22.15,23.2,21.1,14555,17167
20141219,20141231,12,2070.65,2058.9,call,2070,19,20,18,3652,6788
20141219,20141231,12,2070.65,2058.9,call,2070,19,20,18,3652,6788
20141219,20141231,12,2070.65,2058.9,call,2075,16.15,16.9,15.4,6386,26060
20141219,20141231,12,2070.65,2058.9,call,2075,16.15,16.9,15.4,6386,26060
20141219,20141231,12,2070.65,2058.9,call,2080,13.45,13.9,13,39233,23489
20141219,20141231,12,2070.65,2058.9,call,2080,13.45,13.9,13,39233,23489
20141219,20141231,12,2070.65,2058.9,call,2090,9.1,9.8,8.4,23719,22632
20141219,20141231,12,2070.65,2058.9,call,2090,9.1,9.8,8.4,23719,22632
20141219,20141231,12,2070.65,2058.9,call,2100,6.1,6.5,5.7,11732,26525
20141219,20141231,12,2070.65,2058.9,call,2100,6.1,6.5,5.7,11732,26525
20141219,20141231,12,2070.65,2058.9,call,2105,4.6,5.1,4.1,729,20270
20141219,20141231,12,2070.65,2058.9,call,2105,4.6,5.1,4.1,729,20270
20141219,20141231,12,2070.65,2058.9,call,2110,3.65,3.9,3.4,1738,12307
20141219,20141231,12,2070.65,2058.9,call,2110,3.65,3.9,3.4,1738,12307
20141219,20141231,12,2070.65,2058.9,call,2115,2.85,3.1,2.6,953,24299
20141219,20141231,12,2070.65,2058.9,call,2115,2.85,3.1,2.6,953,24299
20141219,20141231,12,2070.65,2058.9,call,2120,2.375,2.7,2.05,454,10297
20141219,20141231,12,2070.65,2058.9,call,2120,2.375,2.7,2.05,454,10297
20141219,20141231,12,2070.65,2058.9,call,2125,1.95,2.2,1.7,1450,12796
20141219,20141231,12,2070.65,2058.9,call,2125,1.95,2.2,1.7,1450,12796
20141219,20141231,12,2070.65,2058.9,call,2130,1.45,1.8,1.1,3846,5175
20141219,20141231,12,2070.65,2058.9,call,2130,1.45,1.8,1.1,3846,5175
20141219,20141231,12,2070.65,2058.9,call,2140,1.125,1.5,0.75,2317,16582
20141219,20141231,12,2070.65,2058.9,call,2140,1.125,1.5,0.75,2317,16582
20141219,20141231,12,2070.65,2058.9,call,2150,0.95,1.2,0.7,4816,28359
20141219,20141231,12,2070.65,2058.9,call,2150,0.95,1.2,0.7,4816,28359
20141219,20141231,12,2070.65,2058.9,call,2160,0.65,1,0.3,145,5257
20141219,20141231,12,2070.65,2058.9,call,2160,0.65,1,0.3,145,5257
20141219,20141231,12,2070.65,2058.9,call,2175,0.625,0.8,0.45,1043,8393
20141219,20141231,12,2070.65,2058.9,call,2175,0.625,0.8,0.45,1043,8393
20141219,20141231,12,2070.65,2058.9,call,2180,0.55,0.6,0.5,1499,14914
20141219,20141231,12,2070.65,2058.9,call,2180,0.55,0.6,0.5,1499,14914
20141222,20141231,9,2078.54,2058.9,put,1960,0.725,0.85,0.6,860,7272
20141222,20141231,9,2078.54,2058.9,put,1960,0.725,0.85,0.6,860,7272
20141222,20141231,9,2078.54,2058.9,put,1975,0.875,1,0.75,506,18309
20141222,20141231,9,2078.54,2058.9,put,1975,0.875,1,0.75,506,18309
20141222,20141231,9,2078.54,2058.9,put,1980,0.925,1.05,0.8,171,6494
20141222,20141231,9,2078.54,2058.9,put,1980,0.925,1.05,0.8,171,6494
20141222,20141231,9,2078.54,2058.9,put,1985,0.975,1.1,0.85,129,12721
20141222,20141231,9,2078.54,2058.9,put,1985,0.975,1.1,0.85,129,12721
20141222,20141231,9,2078.54,2058.9,call,2000,78.95,80.7,77.2,12,13234
20141222,20141231,9,2078.54,2058.9,put,2000,1.25,1.4,1.1,12620,33274
20141222,20141231,9,2078.54,2058.9,call,2000,78.95,80.7,77.2,12,13234
20141222,20141231,9,2078.54,2058.9,put,2000,1.25,1.4,1.1,12620,33274
20141222,20141231,9,2078.54,2058.9,call,2010,69.25,71,67.5,501,5944
20141222,20141231,9,2078.54,2058.9,put,2010,1.475,1.75,1.2,472,18407
20141222,20141231,9,2078.54,2058.9,call,2010,69.25,71,67.5,501,5944
20141222,20141231,9,2078.54,2058.9,put,2010,1.475,1.75,1.2,472,18407
20141222,20141231,9,2078.54,2058.9,put,2015,1.675,1.95,1.4,3218,7608
20141222,20141231,9,2078.54,2058.9,put,2015,1.675,1.95,1.4,3218,7608
20141222,20141231,9,2078.54,2058.9,put,2020,1.95,2.2,1.7,215,15843
20141222,20141231,9,2078.54,2058.9,put,2020,1.95,2.2,1.7,215,15843
20141222,20141231,9,2078.54,2058.9,call,2025,54.9,56.7,53.1,6,6414
20141222,20141231,9,2078.54,2058.9,put,2025,2.225,2.45,2,3483,19217
20141222,20141231,9,2078.54,2058.9,call,2025,54.9,56.7,53.1,6,6414
20141222,20141231,9,2078.54,2058.9,put,2025,2.225,2.45,2,3483,19217
20141222,20141231,9,2078.54,2058.9,call,2030,50.25,52,48.5,16,8460
20141222,20141231,9,2078.54,2058.9,put,2030,2.55,2.8,2.3,2389,21795
20141222,20141231,9,2078.54,2058.9,call,2030,50.25,52,48.5,16,8460
20141222,20141231,9,2078.54,2058.9,put,2030,2.55,2.8,2.3,2389,21795
20141222,20141231,9,2078.54,2058.9,put,2035,2.975,3.2,2.75,694,11406
20141222,20141231,9,2078.54,2058.9,put,2035,2.975,3.2,2.75,694,11406
20141222,20141231,9,2078.54,2058.9,call,2040,41.1,42.9,39.3,85,11345
20141222,20141231,9,2078.54,2058.9,put,2040,3.45,3.7,3.2,4860,5589
20141222,20141231,9,2078.54,2058.9,call,2040,41.1,42.9,39.3,85,11345
20141222,20141231,9,2078.54,2058.9,put,2040,3.45,3.7,3.2,4860,5589
20141222,20141231,9,2078.54,2058.9,call,2050,32.55,34.2,30.9,10014,28535
20141222,20141231,9,2078.54,2058.9,put,2050,4.8,5.1,4.5,12357,25824
20141222,20141231,9,2078.54,2058.9,call,2050,32.55,34.2,30.9,10014,28535
20141222,20141231,9,2078.54,2058.9,put,2050,4.8,5.1,4.5,12357,25824
20141222,20141231,9,2078.54,2058.9,call,2060,24.4,25.3,23.5,3099,18218
20141222,20141231,9,2078.54,2058.9,call,2060,24.4,25.3,23.5,3099,18218
20141222,20141231,9,2078.54,2058.9,call,2065,20.6,21.4,19.8,596,5177
20141222,20141231,9,2078.54,2058.9,call,2065,20.6,21.4,19.8,596,5177
20141222,20141231,9,2078.54,2058.9,call,2070,17.4,18,16.8,4416,8877
20141222,20141231,9,2078.54,2058.9,call,2070,17.4,18,16.8,4416,8877
20141222,20141231,9,2078.54,2058.9,call,2075,14.25,14.7,13.8,1291,26633
20141222,20141231,9,2078.54,2058.9,put,2075,11.65,12,11.3,2453,9150
20141222,20141231,9,2078.54,2058.9,call,2075,14.25,14.7,13.8,1291,26633
20141222,20141231,9,2078.54,2058.9,put,2075,11.65,12,11.3,2453,9150
20141222,20141231,9,2078.54,2058.9,call,2080,11.2,11.4,11,21795,29857
20141222,20141231,9,2078.54,2058.9,call,2080,11.2,11.4,11,21795,29857
20141222,20141231,9,2078.54,2058.9,call,2085,8.9,9.3,8.5,3476,5164
20141222,20141231,9,2078.54,2058.9,call,2085,8.9,9.3,8.5,3476,5164
20141222,20141231,9,2078.54,2058.9,call,2090,6.95,7.4,6.5,19289,33455
20141222,20141231,9,2078.54,2058.9,call,2090,6.95,7.4,6.5,19289,33455
20141222,20141231,9,2078.54,2058.9,call,2100,3.65,3.9,3.4,6106,27609
20141222,20141231,9,2078.54,2058.9,call,2100,3.65,3.9,3.4,6106,27609
20141222,20141231,9,2078.54,2058.9,call,2105,2.65,2.85,2.45,1905,20120
20141222,20141231,9,2078.54,2058.9,call,2105,2.65,2.85,2.45,1905,20120
20141222,20141231,9,2078.54,2058.9,call,2110,1.925,2.1,1.75,1402,12740
20141222,20141231,9,2078.54,2058.9,call,2110,1.925,2.1,1.75,1402,12740
20141222,20141231,9,2078.54,2058.9,call,2115,1.4,1.55,1.25,1437,24311
20141222,20141231,9,2078.54,2058.9,call,2115,1.4,1.55,1.25,1437,24311
20141222,20141231,9,2078.54,2058.9,call,2120,1.05,1.2,0.9,3375,10597
20141222,20141231,9,2078.54,2058.9,call,2120,1.05,1.2,0.9,3375,10597
20141222,20141231,9,2078.54,2058.9,call,2125,0.825,0.95,0.7,852,12643
20141222,20141231,9,2078.54,2058.9,call,2125,0.825,0.95,0.7,852,12643
20141222,20141231,9,2078.54,2058.9,call,2130,0.675,0.8,0.55,515,5439
20141222,20141231,9,2078.54,2058.9,call,2130,0.675,0.8,0.55,515,5439
20141222,20141231,9,2078.54,2058.9,call,2140,0.525,0.65,0.4,4689,18346
20141222,20141231,9,2078.54,2058.9,call,2140,0.525,0.65,0.4,4689,18346
20141222,20141231,9,2078.54,2058.9,call,2150,0.4,0.5,0.3,5165,28109
20141222,20141231,9,2078.54,2058.9,call,2150,0.4,0.5,0.3,5165,28109
20141222,20141231,9,2078.54,2058.9,call,2160,0.3,0.35,0.25,372,5383
20141222,20141231,9,2078.54,2058.9,call,2160,0.3,0.35,0.25,372,5383
20141222,20141231,9,2078.54,2058.9,call,2175,0.225,0.3,0.15,49,8319
20141222,20141231,9,2078.54,2058.9,call,2175,0.225,0.3,0.15,49,8319
20141222,20141231,9,2078.54,2058.9,call,2180,0.225,0.3,0.15,247,16253
20141222,20141231,9,2078.54,2058.9,call,2180,0.225,0.3,0.15,247,16253
20141223,20141231,8,2082.17,2058.9,put,1975,0.525,0.6,0.45,969,18271
20141223,20141231,8,2082.17,2058.9,put,1975,0.525,0.6,0.45,969,18271
20141223,20141231,8,2082.17,2058.9,put,1980,0.55,0.65,0.45,186,6455
20141223,20141231,8,2082.17,2058.9,put,1980,0.55,0.65,0.45,186,6455
20141223,20141231,8,2082.17,2058.9,put,1985,0.6,0.7,0.5,292,12727
20141223,20141231,8,2082.17,2058.9,put,1985,0.6,0.7,0.5,292,12727
20141223,20141231,8,2082.17,2058.9,call,2000,85.4,86.4,84.4,165,13229
20141223,20141231,8,2082.17,2058.9,put,2000,0.75,0.85,0.65,1557,28952
20141223,20141231,8,2082.17,2058.9,call,2000,85.4,86.4,84.4,165,13229
20141223,20141231,8,2082.17,2058.9,put,2000,0.75,0.85,0.65,1557,28952
20141223,20141231,8,2082.17,2058.9,call,2010,75.6,76.6,74.6,104,6194
20141223,20141231,8,2082.17,2058.9,put,2010,0.95,1.15,0.75,1007,19119
20141223,20141231,8,2082.17,2058.9,call,2010,75.6,76.6,74.6,104,6194
20141223,20141231,8,2082.17,2058.9,put,2010,0.95,1.15,0.75,1007,19119
20141223,20141231,8,2082.17,2058.9,put,2015,1.05,1.25,0.85,1308,5532
20141223,20141231,8,2082.17,2058.9,put,2015,1.05,1.25,0.85,1308,5532
20141223,20141231,8,2082.17,2058.9,put,2020,1.15,1.4,0.9,1518,15943
20141223,20141231,8,2082.17,2058.9,put,2020,1.15,1.4,0.9,1518,15943
20141223,20141231,8,2082.17,2058.9,call,2025,60.8,61.7,59.9,65,6414
20141223,20141231,8,2082.17,2058.9,put,2025,1.175,1.4,0.95,3794,19531
20141223,20141231,8,2082.17,2058.9,call,2025,60.8,61.7,59.9,65,6414
20141223,20141231,8,2082.17,2058.9,put,2025,1.175,1.4,0.95,3794,19531
20141223,20141231,8,2082.17,2058.9,call,2030,56,56.9,55.1,36,8461
20141223,20141231,8,2082.17,2058.9,put,2030,1.4,1.65,1.15,1217,22432
20141223,20141231,8,2082.17,2058.9,call,2030,56,56.9,55.1,36,8461
20141223,20141231,8,2082.17,2058.9,put,2030,1.4,1.65,1.15,1217,22432
20141223,20141231,8,2082.17,2058.9,put,2035,1.7,1.95,1.45,1607,11505
20141223,20141231,8,2082.17,2058.9,put,2035,1.7,1.95,1.45,1607,11505
20141223,20141231,8,2082.17,2058.9,call,2040,46.7,47.6,45.8,261,11350
20141223,20141231,8,2082.17,2058.9,put,2040,2.05,2.3,1.8,3849,9358
20141223,20141231,8,2082.17,2058.9,call,2040,46.7,47.6,45.8,261,11350
20141223,20141231,8,2082.17,2058.9,put,2040,2.05,2.3,1.8,3849,9358
20141223,20141231,8,2082.17,2058.9,call,2050,37.6,38.5,36.7,7323,32177
20141223,20141231,8,2082.17,2058.9,put,2050,2.825,3.1,2.55,8716,27651
20141223,20141231,8,2082.17,2058.9,call,2050,37.6,38.5,36.7,7323,32177
20141223,20141231,8,2082.17,2058.9,put,2050,2.825,3.1,2.55,8716,27651
20141223,20141231,8,2082.17,2058.9,call,2060,28.8,29.6,28,6891,19614
20141223,20141231,8,2082.17,2058.9,call,2060,28.8,29.6,28,6891,19614
20141223,20141231,8,2082.17,2058.9,call,2065,24.7,25.5,23.9,163,5465
20141223,20141231,8,2082.17,2058.9,call,2065,24.7,25.5,23.9,163,5465
20141223,20141231,8,2082.17,2058.9,call,2070,20.8,21.6,20,85,7213
20141223,20141231,8,2082.17,2058.9,put,2070,5.75,6.3,5.2,945,5887
20141223,20141231,8,2082.17,2058.9,call,2070,20.8,21.6,20,85,7213
20141223,20141231,8,2082.17,2058.9,put,2070,5.75,6.3,5.2,945,5887
20141223,20141231,8,2082.17,2058.9,call,2075,17.15,17.9,16.4,358,28213
20141223,20141231,8,2082.17,2058.9,put,2075,7.2,7.6,6.8,2352,10570
20141223,20141231,8,2082.17,2058.9,call,2075,17.15,17.9,16.4,358,28213
20141223,20141231,8,2082.17,2058.9,put,2075,7.2,7.6,6.8,2352,10570
20141223,20141231,8,2082.17,2058.9,call,2080,13.75,14.4,13.1,4136,24396
20141223,20141231,8,2082.17,2058.9,call,2080,13.75,14.4,13.1,4136,24396
20141223,20141231,8,2082.17,2058.9,call,2085,10.6,11.2,10,852,8149
20141223,20141231,8,2082.17,2058.9,call,2085,10.6,11.2,10,852,8149
20141223,20141231,8,2082.17,2058.9,call,2090,7.9,8.5,7.3,788,43774
20141223,20141231,8,2082.17,2058.9,call,2090,7.9,8.5,7.3,788,43774
20141223,20141231,8,2082.17,2058.9,call,2100,3.9,4.2,3.6,2959,29604
20141223,20141231,8,2082.17,2058.9,call,2100,3.9,4.2,3.6,2959,29604
20141223,20141231,8,2082.17,2058.9,call,2105,2.7,2.9,2.5,2831,20493
20141223,20141231,8,2082.17,2058.9,call,2105,2.7,2.9,2.5,2831,20493
20141223,20141231,8,2082.17,2058.9,call,2110,1.75,1.85,1.65,1814,13563
20141223,20141231,8,2082.17,2058.9,call,2110,1.75,1.85,1.65,1814,13563
20141223,20141231,8,2082.17,2058.9,call,2115,1.2,1.3,1.1,445,24480
20141223,20141231,8,2082.17,2058.9,call,2115,1.2,1.3,1.1,445,24480
20141223,20141231,8,2082.17,2058.9,call,2120,0.8,0.9,0.7,382,13295
20141223,20141231,8,2082.17,2058.9,call,2120,0.8,0.9,0.7,382,13295
20141223,20141231,8,2082.17,2058.9,call,2125,0.575,0.65,0.5,6123,12404
20141223,20141231,8,2082.17,2058.9,call,2125,0.575,0.65,0.5,6123,12404
20141223,20141231,8,2082.17,2058.9,call,2130,0.425,0.5,0.35,1359,6138
20141223,20141231,8,2082.17,2058.9,call,2130,0.425,0.5,0.35,1359,6138
20141223,20141231,8,2082.17,2058.9,call,2140,0.325,0.4,0.25,431,21840
20141223,20141231,8,2082.17,2058.9,call,2140,0.325,0.4,0.25,431,21840
20141223,20141231,8,2082.17,2058.9,call,2150,0.225,0.3,0.15,14107,31962
20141223,20141231,8,2082.17,2058.9,call,2150,0.225,0.3,0.15,14107,31962
20141223,20141231,8,2082.17,2058.9,call,2160,0.2,0.25,0.15,214,5570
20141223,20141231,8,2082.17,2058.9,call,2160,0.2,0.25,0.15,214,5570
20141223,20141231,8,2082.17,2058.9,call,2175,0.125,0.15,0.1,6012,8296
20141223,20141231,8,2082.17,2058.9,call,2175,0.125,0.15,0.1,6012,8296
20141223,20141231,8,2082.17,2058.9,call,2180,0.15,0.2,0.1,280,15333
20141223,20141231,8,2082.17,2058.9,call,2180,0.15,0.2,0.1,280,15333
20141223,20141231,8,2082.17,2058.9,call,2200,0.075,0.1,0.05,899,12181
20141223,20141231,8,2082.17,2058.9,call,2200,0.075,0.1,0.05,899,12181
20141224,20141231,7,2081.88,2058.9,put,1975,0.7,1.1,0.3,58,18390
20141224,20141231,7,2081.88,2058.9,put,1975,0.7,1.1,0.3,58,18390
20141224,20141231,7,2081.88,2058.9,put,1980,2.5,5,0,191,6540
20141224,20141231,7,2081.88,2058.9,put,1980,2.5,5,0,191,6540
20141224,20141231,7,2081.88,2058.9,put,1985,2.5,5,0,21,12702
20141224,20141231,7,2081.88,2058.9,put,1985,2.5,5,0,21,12702
20141224,20141231,7,2081.88,2058.9,call,2000,84.5,87,82,1,13180
20141224,20141231,7,2081.88,2058.9,put,2000,0.775,0.9,0.65,10004,30248
20141224,20141231,7,2081.88,2058.9,call,2000,84.5,87,82,1,13180
20141224,20141231,7,2081.88,2058.9,put,2000,0.775,0.9,0.65,10004,30248
20141224,20141231,7,2081.88,2058.9,call,2010,74.5,77,72,1,6290
20141224,20141231,7,2081.88,2058.9,put,2010,2.6,5,0.2,2285,19102
20141224,20141231,7,2081.88,2058.9,call,2010,74.5,77,72,1,6290
20141224,20141231,7,2081.88,2058.9,put,2010,2.6,5,0.2,2285,19102
20141224,20141231,7,2081.88,2058.9,put,2020,2.5,5,0,238,16070
20141224,20141231,7,2081.88,2058.9,put,2020,2.5,5,0,238,16070
20141224,20141231,7,2081.88,2058.9,call,2025,60,62.5,57.5,5,6407
20141224,20141231,7,2081.88,2058.9,put,2025,2.5,5,0,821,21040
20141224,20141231,7,2081.88,2058.9,call,2025,60,62.5,57.5,5,6407
20141224,20141231,7,2081.88,2058.9,put,2025,2.5,5,0,821,21040
20141224,20141231,7,2081.88,2058.9,call,2030,55,57.5,52.5,9,8460
20141224,20141231,7,2081.88,2058.9,put,2030,2.5,5,0,598,22032
20141224,20141231,7,2081.88,2058.9,call,2030,55,57.5,52.5,9,8460
20141224,20141231,7,2081.88,2058.9,put,2030,2.5,5,0,598,22032
20141224,20141231,7,2081.88,2058.9,put,2035,2.5,5,0,456,12120
20141224,20141231,7,2081.88,2058.9,put,2035,2.5,5,0,456,12120
20141224,20141231,7,2081.88,2058.9,call,2040,45.5,48,43,0,11347
20141224,20141231,7,2081.88,2058.9,put,2040,2.95,5,0.9,579,6304
20141224,20141231,7,2081.88,2058.9,call,2040,45.5,48,43,0,11347
20141224,20141231,7,2081.88,2058.9,put,2040,2.95,5,0.9,579,6304
20141224,20141231,7,2081.88,2058.9,call,2050,36.5,39,34,5674,33670
20141224,20141231,7,2081.88,2058.9,put,2050,3.25,4.6,1.9,1252,29910
20141224,20141231,7,2081.88,2058.9,call,2050,36.5,39,34,5674,33670
20141224,20141231,7,2081.88,2058.9,put,2050,3.25,4.6,1.9,1252,29910
20141224,20141231,7,2081.88,2058.9,call,2060,27.5,30,25,40,18449
20141224,20141231,7,2081.88,2058.9,call,2060,27.5,30,25,40,18449
20141224,20141231,7,2081.88,2058.9,call,2065,23,25.5,20.5,25,5463
20141224,20141231,7,2081.88,2058.9,call,2065,23,25.5,20.5,25,5463
20141224,20141231,7,2081.88,2058.9,call,2070,19,21.5,16.5,201,7275
20141224,20141231,7,2081.88,2058.9,put,2070,4.25,6,2.5,360,6490
20141224,20141231,7,2081.88,2058.9,call,2070,19,21.5,16.5,201,7275
20141224,20141231,7,2081.88,2058.9,put,2070,4.25,6,2.5,360,6490
20141224,20141231,7,2081.88,2058.9,call,2075,15.5,18,13,3637,28103
20141224,20141231,7,2081.88,2058.9,put,2075,6.5,9,4,786,11487
20141224,20141231,7,2081.88,2058.9,call,2075,15.5,18,13,3637,28103
20141224,20141231,7,2081.88,2058.9,put,2075,6.5,9,4,786,11487
20141224,20141231,7,2081.88,2058.9,call,2080,12,14.5,9.5,3225,29037
20141224,20141231,7,2081.88,2058.9,call,2080,12,14.5,9.5,3225,29037
20141224,20141231,7,2081.88,2058.9,call,2085,9,11.5,6.5,2814,8398
20141224,20141231,7,2081.88,2058.9,call,2085,9,11.5,6.5,2814,8398
20141224,20141231,7,2081.88,2058.9,call,2090,6.5,9,4,9723,44728
20141224,20141231,7,2081.88,2058.9,call,2090,6.5,9,4,9723,44728
20141224,20141231,7,2081.88,2058.9,call,2095,3.5,5.5,1.5,644,5266
20141224,20141231,7,2081.88,2058.9,call,2095,3.5,5.5,1.5,644,5266
20141224,20141231,7,2081.88,2058.9,call,2100,3.5,4.9,2.1,2011,30017
20141224,20141231,7,2081.88,2058.9,call,2100,3.5,4.9,2.1,2011,30017
20141224,20141231,7,2081.88,2058.9,call,2105,1.375,2.75,0,3866,22659
20141224,20141231,7,2081.88,2058.9,call,2105,1.375,2.75,0,3866,22659
20141224,20141231,7,2081.88,2058.9,call,2110,3,5,1,247,13898
20141224,20141231,7,2081.88,2058.9,call,2110,3,5,1,247,13898
20141224,20141231,7,2081.88,2058.9,call,2115,2.5,5,0,398,24542
20141224,20141231,7,2081.88,2058.9,call,2115,2.5,5,0,398,24542
20141224,20141231,7,2081.88,2058.9,call,2120,2.5,5,0,148,13442
20141224,20141231,7,2081.88,2058.9,call,2120,2.5,5,0,148,13442
20141224,20141231,7,2081.88,2058.9,call,2125,1.55,3.1,0,384,10121
20141224,20141231,7,2081.88,2058.9,call,2125,1.55,3.1,0,384,10121
20141224,20141231,7,2081.88,2058.9,call,2130,2.5,5,0,78,5957
20141224,20141231,7,2081.88,2058.9,call,2130,2.5,5,0,78,5957
20141224,20141231,7,2081.88,2058.9,call,2140,0.2,0.4,0,2080,21480
20141224,20141231,7,2081.88,2058.9,call,2140,0.2,0.4,0,2080,21480
20141224,20141231,7,2081.88,2058.9,call,2150,2.55,5,0.1,980,22407
20141224,20141231,7,2081.88,2058.9,call,2150,2.55,5,0.1,980,22407
20141224,20141231,7,2081.88,2058.9,call,2160,0.1,0.15,0.05,2636,5668
20141224,20141231,7,2081.88,2058.9,call,2160,0.1,0.15,0.05,2636,5668
20141224,20141231,7,2081.88,2058.9,call,2175,0.075,0.1,0.05,526,5192
20141224,20141231,7,2081.88,2058.9,call,2175,0.075,0.1,0.05,526,5192
20141224,20141231,7,2081.88,2058.9,call,2180,0.075,0.1,0.05,53,15473
20141224,20141231,7,2081.88,2058.9,call,2180,0.075,0.1,0.05,53,15473
20141224,20141231,7,2081.88,2058.9,call,2200,0.025,0.05,0,1142,12679
20141224,20141231,7,2081.88,2058.9,call,2200,0.025,0.05,0,1142,12679
20141226,20141231,5,2088.77,2058.9,put,1975,0.275,0.35,0.2,347,18438
20141226,20141231,5,2088.77,2058.9,put,1975,0.275,0.35,0.2,347,18438
20141226,20141231,5,2088.77,2058.9,put,1980,0.325,0.4,0.25,253,6548
20141226,20141231,5,2088.77,2058.9,put,1980,0.325,0.4,0.25,253,6548
20141226,20141231,5,2088.77,2058.9,put,1985,0.35,0.45,0.25,712,12717
20141226,20141231,5,2088.77,2058.9,put,1985,0.35,0.45,0.25,712,12717
20141226,20141231,5,2088.77,2058.9,call,2000,90.35,92.4,88.3,31,13060
20141226,20141231,5,2088.77,2058.9,put,2000,0.45,0.55,0.35,5270,32480
20141226,20141231,5,2088.77,2058.9,call,2000,90.35,92.4,88.3,31,13060
20141226,20141231,5,2088.77,2058.9,put,2000,0.45,0.55,0.35,5270,32480
20141226,20141231,5,2088.77,2058.9,call,2010,80.45,82.5,78.4,5,6290
20141226,20141231,5,2088.77,2058.9,put,2010,0.6,0.7,0.5,8357,18113
20141226,20141231,5,2088.77,2058.9,call,2010,80.45,82.5,78.4,5,6290
20141226,20141231,5,2088.77,2058.9,put,2010,0.6,0.7,0.5,8357,18113
20141226,20141231,5,2088.77,2058.9,put,2020,0.775,0.9,0.65,2159,16129
20141226,20141231,5,2088.77,2058.9,put,2020,0.775,0.9,0.65,2159,16129
20141226,20141231,5,2088.77,2058.9,call,2025,65.7,67.7,63.7,1,6406
20141226,20141231,5,2088.77,2058.9,put,2025,0.875,1,0.75,4476,21096
20141226,20141231,5,2088.77,2058.9,call,2025,65.7,67.7,63.7,1,6406
20141226,20141231,5,2088.77,2058.9,put,2025,0.875,1,0.75,4476,21096
20141226,20141231,5,2088.77,2058.9,call,2030,60.8,62.8,58.8,49,8467
20141226,20141231,5,2088.77,2058.9,put,2030,1,1.15,0.85,3854,22545
20141226,20141231,5,2088.77,2058.9,call,2030,60.8,62.8,58.8,49,8467
20141226,20141231,5,2088.77,2058.9,put,2030,1,1.15,0.85,3854,22545
20141226,20141231,5,2088.77,2058.9,put,2035,1.15,1.3,1,542,12195
20141226,20141231,5,2088.77,2058.9,put,2035,1.15,1.3,1,542,12195
20141226,20141231,5,2088.77,2058.9,call,2040,51.15,53.1,49.2,15,11347
20141226,20141231,5,2088.77,2058.9,put,2040,1.375,1.55,1.2,3116,6710
20141226,20141231,5,2088.77,2058.9,call,2040,51.15,53.1,49.2,15,11347
20141226,20141231,5,2088.77,2058.9,put,2040,1.375,1.55,1.2,3116,6710
20141226,20141231,5,2088.77,2058.9,call,2050,41.7,43.6,39.8,3165,35613
20141226,20141231,5,2088.77,2058.9,put,2050,1.9,2.1,1.7,13111,30594
20141226,20141231,5,2088.77,2058.9,call,2050,41.7,43.6,39.8,3165,35613
20141226,20141231,5,2088.77,2058.9,put,2050,1.9,2.1,1.7,13111,30594
20141226,20141231,5,2088.77,2058.9,call,2060,32.5,34.3,30.7,101,18437
20141226,20141231,5,2088.77,2058.9,call,2060,32.5,34.3,30.7,101,18437
20141226,20141231,5,2088.77,2058.9,call,2065,28.1,29.8,26.4,602,5467
20141226,20141231,5,2088.77,2058.9,call,2065,28.1,29.8,26.4,602,5467
20141226,20141231,5,2088.77,2058.9,call,2070,23.15,24,22.3,222,7420
20141226,20141231,5,2088.77,2058.9,put,2070,4.15,4.5,3.8,2945,6786
20141226,20141231,5,2088.77,2058.9,call,2070,23.15,24,22.3,222,7420
20141226,20141231,5,2088.77,2058.9,put,2070,4.15,4.5,3.8,2945,6786
20141226,20141231,5,2088.77,2058.9,call,2075,19.45,20.4,18.5,1018,27600
20141226,20141231,5,2088.77,2058.9,put,2075,5.05,5.6,4.5,2905,11756
20141226,20141231,5,2088.77,2058.9,call,2075,19.45,20.4,18.5,1018,27600
20141226,20141231,5,2088.77,2058.9,put,2075,5.05,5.6,4.5,2905,11756
20141226,20141231,5,2088.77,2058.9,call,2080,15.65,16.5,14.8,5442,28900
20141226,20141231,5,2088.77,2058.9,call,2080,15.65,16.5,14.8,5442,28900
20141226,20141231,5,2088.77,2058.9,call,2085,12.35,13.1,11.6,2404,8394
20141226,20141231,5,2088.77,2058.9,call,2085,12.35,13.1,11.6,2404,8394
20141226,20141231,5,2088.77,2058.9,call,2090,9.3,10.1,8.5,12553,50221
20141226,20141231,5,2088.77,2058.9,call,2090,9.3,10.1,8.5,14353,50221
20141226,20141231,5,2088.77,2058.9,call,2100,4.65,5.1,4.2,44570,29215
20141226,20141231,5,2088.77,2058.9,call,2100,4.65,5.1,4.2,44570,29215
20141226,20141231,5,2088.77,2058.9,call,2105,3.075,3.4,2.75,2908,24519
20141226,20141231,5,2088.77,2058.9,call,2105,3.075,3.4,2.75,2908,24519
20141226,20141231,5,2088.77,2058.9,call,2110,1.9,2.05,1.75,14662,13900
20141226,20141231,5,2088.77,2058.9,call,2110,1.9,2.05,1.75,14662,13900
20141226,20141231,5,2088.77,2058.9,call,2115,1.25,1.4,1.1,2744,24647
20141226,20141231,5,2088.77,2058.9,call,2115,1.25,1.4,1.1,2744,24647
20141226,20141231,5,2088.77,2058.9,call,2120,0.825,0.95,0.7,4179,13475
20141226,20141231,5,2088.77,2058.9,call,2120,0.825,0.95,0.7,4179,13475
20141226,20141231,5,2088.77,2058.9,call,2125,0.55,0.65,0.45,1095,10309
20141226,20141231,5,2088.77,2058.9,call,2125,0.55,0.65,0.45,1095,10309
20141226,20141231,5,2088.77,2058.9,call,2130,0.35,0.45,0.25,1493,5988
20141226,20141231,5,2088.77,2058.9,call,2130,0.35,0.45,0.25,1493,5988
20141226,20141231,5,2088.77,2058.9,call,2140,0.175,0.2,0.15,14339,21548
20141226,20141231,5,2088.77,2058.9,call,2140,0.175,0.2,0.15,14339,21548
20141226,20141231,5,2088.77,2058.9,call,2150,0.125,0.15,0.1,4979,22877
20141226,20141231,5,2088.77,2058.9,call,2150,0.125,0.15,0.1,4979,22877
20141226,20141231,5,2088.77,2058.9,call,2160,0.075,0.1,0.05,812,5662
20141226,20141231,5,2088.77,2058.9,call,2160,0.075,0.1,0.05,812,5662
20141226,20141231,5,2088.77,2058.9,call,2175,0.075,0.1,0.05,1072,5612
20141226,20141231,5,2088.77,2058.9,call,2175,0.075,0.1,0.05,1072,5612
20141226,20141231,5,2088.77,2058.9,call,2180,0.075,0.1,0.05,20812,15520
20141226,20141231,5,2088.77,2058.9,call,2180,0.075,0.1,0.05,20812,15520
20141226,20141231,5,2088.77,2058.9,call,2200,0.025,0.05,0,3767,12621
20141226,20141231,5,2088.77,2058.9,call,2200,0.025,0.05,0,3767,12621
20141229,20141231,2,2090.57,2058.9,put,1975,0.125,0.15,0.1,147,18502
20141229,20141231,2,2090.57,2058.9,put,1975,0.125,0.15,0.1,147,18502
20141229,20141231,2,2090.57,2058.9,put,1980,0.125,0.15,0.1,1380,6603
20141229,20141231,2,2090.57,2058.9,put,1980,0.125,0.15,0.1,1380,6603
20141229,20141231,2,2090.57,2058.9,put,1985,0.125,0.2,0.05,226,12644
20141229,20141231,2,2090.57,2058.9,put,1985,0.125,0.2,0.05,226,12644
20141229,20141231,2,2090.57,2058.9,call,2000,91.8,92.8,90.8,82,13040
20141229,20141231,2,2090.57,2058.9,put,2000,0.15,0.2,0.1,2083,34165
20141229,20141231,2,2090.57,2058.9,call,2000,91.8,92.8,90.8,82,13040
20141229,20141231,2,2090.57,2058.9,put,2000,0.15,0.2,0.1,2083,34165
20141229,20141231,2,2090.57,2058.9,call,2010,81.8,82.8,80.8,20,6285
20141229,20141231,2,2090.57,2058.9,put,2010,0.225,0.25,0.2,184,22509
20141229,20141231,2,2090.57,2058.9,call,2010,81.8,82.8,80.8,20,6285
20141229,20141231,2,2090.57,2058.9,put,2010,0.225,0.25,0.2,184,22509
20141229,20141231,2,2090.57,2058.9,put,2020,0.225,0.25,0.2,327,16136
20141229,20141231,2,2090.57,2058.9,put,2020,0.225,0.25,0.2,327,16136
20141229,20141231,2,2090.57,2058.9,call,2025,66.9,67.9,65.9,30,6405
20141229,20141231,2,2090.57,2058.9,put,2025,0.275,0.3,0.25,3375,22420
20141229,20141231,2,2090.57,2058.9,call,2025,66.9,67.9,65.9,30,6405
20141229,20141231,2,2090.57,2058.9,put,2025,0.275,0.3,0.25,3375,22420
20141229,20141231,2,2090.57,2058.9,call,2030,61.95,62.9,61,212,8502
20141229,20141231,2,2090.57,2058.9,put,2030,0.325,0.4,0.25,2089,20829
20141229,20141231,2,2090.57,2058.9,call,2030,61.95,62.9,61,212,8502
20141229,20141231,2,2090.57,2058.9,put,2030,0.325,0.4,0.25,2089,20829
20141229,20141231,2,2090.57,2058.9,put,2035,0.35,0.4,0.3,954,12180
20141229,20141231,2,2090.57,2058.9,put,2035,0.35,0.4,0.3,954,12180
20141229,20141231,2,2090.57,2058.9,call,2040,52.05,53,51.1,131,11344
20141229,20141231,2,2090.57,2058.9,put,2040,0.4,0.45,0.35,912,7675
20141229,20141231,2,2090.57,2058.9,call,2040,52.05,53,51.1,131,11344
20141229,20141231,2,2090.57,2058.9,put,2040,0.4,0.45,0.35,912,7675
20141229,20141231,2,2090.57,2058.9,call,2050,42.2,43.1,41.3,2958,35094
20141229,20141231,2,2090.57,2058.9,put,2050,0.6,0.7,0.5,10263,31182
20141229,20141231,2,2090.57,2058.9,call,2050,42.2,43.1,41.3,2958,35094
20141229,20141231,2,2090.57,2058.9,put,2050,0.6,0.7,0.5,10263,31182
20141229,20141231,2,2090.57,2058.9,call,2060,32.6,33.4,31.8,25,18437
20141229,20141231,2,2090.57,2058.9,call,2060,32.6,33.4,31.8,25,18437
20141229,20141231,2,2090.57,2058.9,call,2065,27.9,28.7,27.1,679,5338
20141229,20141231,2,2090.57,2058.9,call,2065,27.9,28.7,27.1,679,5338
20141229,20141231,2,2090.57,2058.9,call,2070,23.35,24,22.7,35,7364
20141229,20141231,2,2090.57,2058.9,put,2070,1.65,1.75,1.55,958,8512
20141229,20141231,2,2090.57,2058.9,call,2070,23.35,24,22.7,35,7364
20141229,20141231,2,2090.57,2058.9,put,2070,1.65,1.75,1.55,958,8512
20141229,20141231,2,2090.57,2058.9,call,2075,18.9,19.5,18.3,767,27966
20141229,20141231,2,2090.57,2058.9,put,2075,2.325,2.5,2.15,8758,13354
20141229,20141231,2,2090.57,2058.9,call,2075,18.9,19.5,18.3,767,27966
20141229,20141231,2,2090.57,2058.9,put,2075,2.325,2.5,2.15,8758,13354
20141229,20141231,2,2090.57,2058.9,call,2080,14.75,15.2,14.3,3280,28943
20141229,20141231,2,2090.57,2058.9,call,2080,14.75,15.2,14.3,3280,28943
20141229,20141231,2,2090.57,2058.9,call,2085,10.9,11.3,10.5,853,8074
20141229,20141231,2,2090.57,2058.9,call,2085,10.9,11.3,10.5,853,8074
20141229,20141231,2,2090.57,2058.9,call,2090,7.5,7.8,7.2,15466,51913
20141229,20141231,2,2090.57,2058.9,put,2090,5.9,6.2,5.6,5620,7187
20141229,20141231,2,2090.57,2058.9,call,2090,7.5,7.8,7.2,15466,51913
20141229,20141231,2,2090.57,2058.9,put,2090,5.9,6.2,5.6,5620,7187
20141229,20141231,2,2090.57,2058.9,call,2100,2.925,3.1,2.75,11776,52425
20141229,20141231,2,2090.57,2058.9,call,2100,2.925,3.1,2.75,11776,52425
20141229,20141231,2,2090.57,2058.9,call,2105,1.625,1.75,1.5,5115,24558
20141229,20141231,2,2090.57,2058.9,call,2105,1.625,1.75,1.5,5115,24558
20141229,20141231,2,2090.57,2058.9,call,2110,0.825,0.95,0.7,14973,23396
20141229,20141231,2,2090.57,2058.9,call,2110,0.825,0.95,0.7,14973,23396
20141229,20141231,2,2090.57,2058.9,call,2115,0.425,0.5,0.35,3338,25386
20141229,20141231,2,2090.57,2058.9,call,2115,0.425,0.5,0.35,3338,25386
20141229,20141231,2,2090.57,2058.9,call,2120,0.325,0.35,0.3,14217,16187
20141229,20141231,2,2090.57,2058.9,call,2120,0.325,0.35,0.3,14217,16187
20141229,20141231,2,2090.57,2058.9,call,2125,0.2,0.25,0.15,5218,10765
20141229,20141231,2,2090.57,2058.9,call,2125,0.2,0.25,0.15,5218,10765
20141229,20141231,2,2090.57,2058.9,call,2130,0.15,0.2,0.1,484,6512
20141229,20141231,2,2090.57,2058.9,call,2130,0.15,0.2,0.1,484,6512
20141229,20141231,2,2090.57,2058.9,call,2140,0.075,0.1,0.05,278,16242
20141229,20141231,2,2090.57,2058.9,call,2140,0.075,0.1,0.05,278,16242
20141229,20141231,2,2090.57,2058.9,call,2150,0.05,0.1,0,1840,23780
20141229,20141231,2,2090.57,2058.9,call,2150,0.05,0.1,0,1840,23780
20141229,20141231,2,2090.57,2058.9,call,2160,0.025,0.05,0,1105,6381
20141229,20141231,2,2090.57,2058.9,call,2160,0.025,0.05,0,1105,6381
20141229,20141231,2,2090.57,2058.9,call,2175,0.025,0.05,0,115,6401
20141229,20141231,2,2090.57,2058.9,call,2175,0.025,0.05,0,115,6401
20141229,20141231,2,2090.57,2058.9,call,2180,0.025,0.05,0,30,14277
20141229,20141231,2,2090.57,2058.9,call,2180,0.025,0.05,0,30,14277
20141229,20141231,2,2090.57,2058.9,call,2200,0.025,0.05,0,24,14389
20141229,20141231,2,2090.57,2058.9,call,2200,0.025,0.05,0,24,14389
20150102,20150109,7,2058.2,2044.81,put,1950,1.725,1.95,1.5,9515,11204
20150102,20150109,7,2058.2,2044.81,put,1950,1.725,1.95,1.5,9515,11204
20150102,20150109,7,2058.2,2044.81,put,1975,2.975,3.3,2.65,8184,9154
20150102,20150109,7,2058.2,2044.81,put,1975,2.975,3.3,2.65,8184,9154
20150102,20150109,7,2058.2,2044.81,put,2000,4.35,5,3.7,5025,13093
20150102,20150109,7,2058.2,2044.81,put,2000,4.35,5,3.7,5025,13093
20150102,20150109,7,2058.2,2044.81,put,2010,5.85,6.8,4.9,1161,5081
20150102,20150109,7,2058.2,2044.81,put,2010,5.85,6.8,4.9,1161,5081
20150102,20150109,7,2058.2,2044.81,put,2020,7.4,9.4,5.4,1527,5371
20150102,20150109,7,2058.2,2044.81,put,2020,7.4,9.4,5.4,1527,5371
20150102,20150109,7,2058.2,2044.81,put,2025,8.3,10.3,6.3,1457,10299
20150102,20150109,7,2058.2,2044.81,put,2025,8.3,10.3,6.3,1457,10299
20150102,20150109,7,2058.2,2044.81,put,2050,14.4,16.4,12.4,8563,9955
20150102,20150109,7,2058.2,2044.81,put,2050,14.4,16.4,12.4,8563,9955
20150102,20150109,7,2058.2,2044.81,call,2065,9.1,11.1,7.1,646,5071
20150102,20150109,7,2058.2,2044.81,call,2065,9.1,11.1,7.1,646,5071
20150102,20150109,7,2058.2,2044.81,call,2080,3.45,5.3,1.6,3121,5307
20150102,20150109,7,2058.2,2044.81,call,2080,3.45,5.3,1.6,3121,5307
20150102,20150109,7,2058.2,2044.81,call,2090,1.6,2.4,0.8,2675,8113
20150102,20150109,7,2058.2,2044.81,call,2090,1.6,2.4,0.8,2675,8113
20150102,20150109,7,2058.2,2044.81,call,2100,0.95,1.3,0.6,9548,7787
20150102,20150109,7,2058.2,2044.81,call,2100,0.95,1.3,0.6,9548,7787
20150102,20150109,7,2058.2,2044.81,call,2115,0.35,0.55,0.15,764,5900
20150102,20150109,7,2058.2,2044.81,call,2115,0.35,0.55,0.15,764,5900
20150102,20150109,7,2058.2,2044.81,call,2120,0.3,0.55,0.05,1124,5513
20150102,20150109,7,2058.2,2044.81,call,2120,0.3,0.55,0.05,1124,5513
20150102,20150109,7,2058.2,2044.81,call,2125,0.1,0.15,0.05,1413,8070
20150102,20150109,7,2058.2,2044.81,call,2125,0.1,0.15,0.05,1413,8070
20150105,20150109,4,2020.58,2044.81,put,1925,0.925,0.95,0.9,9427,10053
20150105,20150109,4,2020.58,2044.81,put,1925,1.025,1.1,0.95,9427,10053
20150105,20150109,4,2020.58,2044.81,put,1950,1.95,2.05,1.85,10553,15813
20150105,20150109,4,2020.58,2044.81,put,1950,2.075,2.2,1.95,10553,15813
20150105,20150109,4,2020.58,2044.81,put,1970,3.6,3.8,3.4,1308,5739
20150105,20150109,4,2020.58,2044.81,put,1970,3.75,3.9,3.6,1308,5739
20150105,20150109,4,2020.58,2044.81,put,1975,4.2,4.4,4,5347,11654
20150105,20150109,4,2020.58,2044.81,put,1975,4.35,4.5,4.2,5347,11654
20150105,20150109,4,2020.58,2044.81,put,1985,5.6,5.9,5.3,769,6362
20150105,20150109,4,2020.58,2044.81,put,1985,5.75,6,5.5,769,6362
20150105,20150109,4,2020.58,2044.81,put,2000,8.6,8.9,8.3,14493,12563
20150105,20150109,4,2020.58,2044.81,put,2000,8.75,9,8.5,14493,12563
20150105,20150109,4,2020.58,2044.81,put,2005,9.85,10.2,9.5,4683,5305
20150105,20150109,4,2020.58,2044.81,put,2005,10.05,10.3,9.8,4683,5305
20150105,20150109,4,2020.58,2044.81,put,2010,11.3,11.5,11.1,1770,5225
20150105,20150109,4,2020.58,2044.81,put,2010,11.65,11.9,11.4,1770,5225
20150105,20150109,4,2020.58,2044.81,put,2020,14.85,15.2,14.5,3129,5891
20150105,20150109,4,2020.58,2044.81,put,2020,15.3,15.7,14.9,3129,5891
20150105,20150109,4,2020.58,2044.81,put,2025,16.95,17.4,16.5,6462,10910
20150105,20150109,4,2020.58,2044.81,put,2025,17.4,17.8,17,6462,10910
20150105,20150109,4,2020.58,2044.81,put,2040,24.4,25.4,23.4,3192,6651
20150105,20150109,4,2020.58,2044.81,put,2040,25.2,25.7,24.7,3192,6651
20150105,20150109,4,2020.58,2044.81,call,2050,4.15,4.4,3.9,3747,7083
20150105,20150109,4,2020.58,2044.81,put,2050,30.95,32,29.9,5369,12723
20150105,20150109,4,2020.58,2044.81,call,2050,4.1,4.4,3.8,3747,7083
20150105,20150109,4,2020.58,2044.81,put,2050,31.95,33.2,30.7,5369,12723
20150105,20150109,4,2020.58,2044.81,call,2065,1.425,1.6,1.25,1425,5255
20150105,20150109,4,2020.58,2044.81,call,2065,1.4,1.55,1.25,1425,5255
20150105,20150109,4,2020.58,2044.81,call,2070,1.075,1.15,1,5541,5055
20150105,20150109,4,2020.58,2044.81,call,2070,1,1.1,0.9,5541,5055
20150105,20150109,4,2020.58,2044.81,call,2075,0.7,0.8,0.6,1485,5209
20150105,20150109,4,2020.58,2044.81,call,2075,0.65,0.75,0.55,1485,5209
20150105,20150109,4,2020.58,2044.81,call,2080,0.5,0.6,0.4,2069,7409
20150105,20150109,4,2020.58,2044.81,call,2080,0.475,0.6,0.35,2069,7409
20150105,20150109,4,2020.58,2044.81,call,2090,0.275,0.3,0.25,8442,9000
20150105,20150109,4,2020.58,2044.81,call,2090,0.275,0.3,0.25,8442,9000
20150105,20150109,4,2020.58,2044.81,call,2100,0.125,0.15,0.1,6319,12415
20150105,20150109,4,2020.58,2044.81,call,2100,0.125,0.15,0.1,6319,12415
20150105,20150109,4,2020.58,2044.81,call,2115,0.075,0.1,0.05,4085,6052
20150105,20150109,4,2020.58,2044.81,call,2115,0.075,0.1,0.05,4085,6052
20150105,20150109,4,2020.58,2044.81,call,2120,0.075,0.1,0.05,4821,5669
20150105,20150109,4,2020.58,2044.81,call,2120,0.075,0.1,0.05,4821,5669
20150105,20150109,4,2020.58,2044.81,call,2125,0.05,0.1,0,4573,8719
20150105,20150109,4,2020.58,2044.81,call,2125,0.05,0.1,0,4573,8719
20150106,20150109,3,2002.61,2044.81,put,1900,0.45,0.5,0.4,3151,14384
20150106,20150109,3,2002.61,2044.81,put,1900,0.45,0.5,0.4,3151,14384
20150106,20150109,3,2002.61,2044.81,put,1915,0.825,0.95,0.7,4146,7443
20150106,20150109,3,2002.61,2044.81,put,1915,0.825,0.95,0.7,4146,7443
20150106,20150109,3,2002.61,2044.81,put,1920,0.975,1.1,0.85,2793,7606
20150106,20150109,3,2002.61,2044.81,put,1920,0.975,1.1,0.85,2793,7606
20150106,20150109,3,2002.61,2044.81,put,1925,1.175,1.25,1.1,5853,16250
20150106,20150109,3,2002.61,2044.81,put,1925,1.175,1.25,1.1,5853,16250
20150106,20150109,3,2002.61,2044.81,put,1930,1.4,1.55,1.25,2717,9175
20150106,20150109,3,2002.61,2044.81,put,1930,1.4,1.55,1.25,2717,9175
20150106,20150109,3,2002.61,2044.81,put,1935,1.625,1.75,1.5,4038,9343
20150106,20150109,3,2002.61,2044.81,put,1935,1.625,1.75,1.5,4038,9343
20150106,20150109,3,2002.61,2044.81,put,1940,1.95,2.05,1.85,4002,5197
20150106,20150109,3,2002.61,2044.81,put,1940,1.95,2.05,1.85,4002,5197
20150106,20150109,3,2002.61,2044.81,put,1945,2.375,2.55,2.2,5553,9892
20150106,20150109,3,2002.61,2044.81,put,1945,2.375,2.55,2.2,5553,9892
20150106,20150109,3,2002.61,2044.81,put,1950,2.775,2.9,2.65,9002,15708
20150106,20150109,3,2002.61,2044.81,put,1950,2.775,2.9,2.65,9002,15708
20150106,20150109,3,2002.61,2044.81,put,1960,4.05,4.2,3.9,4606,5552
20150106,20150109,3,2002.61,2044.81,put,1960,4.05,4.2,3.9,4606,5552
20150106,20150109,3,2002.61,2044.81,put,1965,4.9,5.2,4.6,3695,6771
20150106,20150109,3,2002.61,2044.81,put,1965,4.9,5.2,4.6,3695,6771
20150106,20150109,3,2002.61,2044.81,put,1970,5.85,6.2,5.5,8132,5832
20150106,20150109,3,2002.61,2044.81,put,1970,5.85,6.2,5.5,8132,5832
20150106,20150109,3,2002.61,2044.81,put,1975,6.9,7.2,6.6,6640,11501
20150106,20150109,3,2002.61,2044.81,put,1975,6.9,7.2,6.6,6640,11501
20150106,20150109,3,2002.61,2044.81,put,1985,9.5,9.8,9.2,7319,6400
20150106,20150109,3,2002.61,2044.81,put,1985,9.5,9.8,9.2,7319,6400
20150106,20150109,3,2002.61,2044.81,put,2000,14.8,15.1,14.5,10698,11837
20150106,20150109,3,2002.61,2044.81,put,2000,14.8,15.1,14.5,10698,11837
20150106,20150109,3,2002.61,2044.81,put,2005,17.05,17.5,16.6,3499,8143
20150106,20150109,3,2002.61,2044.81,put,2005,17.05,17.5,16.6,3499,8143
20150106,20150109,3,2002.61,2044.81,put,2010,19.6,20,19.2,2611,5380
20150106,20150109,3,2002.61,2044.81,put,2010,19.6,20,19.2,2611,5380
20150106,20150109,3,2002.61,2044.81,put,2020,25.45,25.9,25,3186,6078
20150106,20150109,3,2002.61,2044.81,put,2020,25.45,25.9,25,3186,6078
20150106,20150109,3,2002.61,2044.81,put,2025,28.65,29.3,28,913,10376
20150106,20150109,3,2002.61,2044.81,put,2025,28.65,29.3,28,913,10376
20150106,20150109,3,2002.61,2044.81,put,2040,40.5,41.3,39.7,196,5171
20150106,20150109,3,2002.61,2044.81,put,2040,40.5,41.3,39.7,196,5171
20150106,20150109,3,2002.61,2044.81,call,2050,0.925,1.05,0.8,5466,8292
20150106,20150109,3,2002.61,2044.81,put,2050,49.6,50.5,48.7,1877,12142
20150106,20150109,3,2002.61,2044.81,call,2050,0.925,1.05,0.8,5466,8292
20150106,20150109,3,2002.61,2044.81,put,2050,49.6,50.5,48.7,1877,12142
20150106,20150109,3,2002.61,2044.81,call,2065,0.375,0.5,0.25,1357,5291
20150106,20150109,3,2002.61,2044.81,call,2065,0.375,0.5,0.25,1357,5291
20150106,20150109,3,2002.61,2044.81,call,2070,0.225,0.3,0.15,4054,5278
20150106,20150109,3,2002.61,2044.81,call,2070,0.225,0.3,0.15,4054,5278
20150106,20150109,3,2002.61,2044.81,call,2075,0.15,0.2,0.1,1968,5747
20150106,20150109,3,2002.61,2044.81,call,2075,0.15,0.2,0.1,1968,5747
20150106,20150109,3,2002.61,2044.81,call,2080,0.1,0.15,0.05,4570,8424
20150106,20150109,3,2002.61,2044.81,call,2080,0.1,0.15,0.05,4570,8424
20150106,20150109,3,2002.61,2044.81,call,2090,0.075,0.1,0.05,1481,6694
20150106,20150109,3,2002.61,2044.81,call,2090,0.075,0.1,0.05,1481,6694
20150106,20150109,3,2002.61,2044.81,call,2095,0.075,0.1,0.05,3546,5425
20150106,20150109,3,2002.61,2044.81,call,2095,0.075,0.1,0.05,3546,5425
20150106,20150109,3,2002.61,2044.81,call,2100,0.025,0.05,0,394,11818
20150106,20150109,3,2002.61,2044.81,call,2100,0.025,0.05,0,394,11818
20150106,20150109,3,2002.61,2044.81,call,2110,0.025,0.05,0,176,5299
20150106,20150109,3,2002.61,2044.81,call,2110,0.025,0.05,0,176,5299
20150106,20150109,3,2002.61,2044.81,call,2115,0.025,0.05,0,315,6576
20150106,20150109,3,2002.61,2044.81,call,2115,0.025,0.05,0,315,6576
20150107,20150109,2,2025.9,2044.81,put,1915,0.15,0.2,0.1,368,9330
20150107,20150109,2,2025.9,2044.81,put,1915,0.15,0.2,0.1,368,9330
20150107,20150109,2,2025.9,2044.81,put,1920,0.15,0.2,0.1,408,8955
20150107,20150109,2,2025.9,2044.81,put,1920,0.15,0.2,0.1,408,8955
20150107,20150109,2,2025.9,2044.81,put,1925,0.175,0.25,0.1,2321,16451
20150107,20150109,2,2025.9,2044.81,put,1925,0.175,0.25,0.1,2321,16451
20150107,20150109,2,2025.9,2044.81,put,1930,0.175,0.25,0.1,980,9620
20150107,20150109,2,2025.9,2044.81,put,1930,0.175,0.25,0.1,980,9620
20150107,20150109,2,2025.9,2044.81,put,1935,0.2,0.25,0.15,1270,11552
20150107,20150109,2,2025.9,2044.81,put,1935,0.2,0.25,0.15,1270,11552
20150107,20150109,2,2025.9,2044.81,put,1940,0.2,0.25,0.15,729,6722
20150107,20150109,2,2025.9,2044.81,put,1940,0.2,0.25,0.15,729,6722
20150107,20150109,2,2025.9,2044.81,put,1945,0.275,0.3,0.25,662,12101
20150107,20150109,2,2025.9,2044.81,put,1945,0.275,0.3,0.25,662,12101
20150107,20150109,2,2025.9,2044.81,put,1950,0.4,0.45,0.35,1816,17050
20150107,20150109,2,2025.9,2044.81,put,1950,0.4,0.45,0.35,1816,17050
20150107,20150109,2,2025.9,2044.81,put,1960,0.6,0.7,0.5,2741,7109
20150107,20150109,2,2025.9,2044.81,put,1960,0.6,0.7,0.5,2741,7109
20150107,20150109,2,2025.9,2044.81,put,1965,0.8,0.95,0.65,1257,8785
20150107,20150109,2,2025.9,2044.81,put,1965,0.8,0.95,0.65,1257,8785
20150107,20150109,2,2025.9,2044.81,put,1970,1,1.1,0.9,3319,9127
20150107,20150109,2,2025.9,2044.81,put,1970,1,1.1,0.9,3319,9127
20150107,20150109,2,2025.9,2044.81,put,1975,1.325,1.5,1.15,4688,10969
20150107,20150109,2,2025.9,2044.81,put,1975,1.325,1.5,1.15,4688,10969
20150107,20150109,2,2025.9,2044.81,call,2000,29.95,30.8,29.1,2831,5664
20150107,20150109,2,2025.9,2044.81,put,2000,4.3,4.5,4.1,8380,13364
20150107,20150109,2,2025.9,2044.81,call,2000,29.95,30.8,29.1,2831,5664
20150107,20150109,2,2025.9,2044.81,put,2000,4.3,4.5,4.1,8380,13364
20150107,20150109,2,2025.9,2044.81,put,2005,5.4,5.7,5.1,883,10110
20150107,20150109,2,2025.9,2044.81,put,2005,5.4,5.7,5.1,883,10110
20150107,20150109,2,2025.9,2044.81,put,2010,6.7,7.1,6.3,526,5639
20150107,20150109,2,2025.9,2044.81,put,2010,6.7,7.1,6.3,526,5639
20150107,20150109,2,2025.9,2044.81,put,2025,11.8,12.2,11.4,3050,10226
20150107,20150109,2,2025.9,2044.81,put,2025,11.8,12.2,11.4,3050,10226
20150107,20150109,2,2025.9,2044.81,call,2040,5.25,5.7,4.8,2908,6334
20150107,20150109,2,2025.9,2044.81,put,2040,19.55,20.2,18.9,622,5149
20150107,20150109,2,2025.9,2044.81,call,2040,5.25,5.7,4.8,2908,6334
20150107,20150109,2,2025.9,2044.81,put,2040,19.55,20.2,18.9,622,5149
20150107,20150109,2,2025.9,2044.81,call,2050,2.45,2.7,2.2,9619,9741
20150107,20150109,2,2025.9,2044.81,put,2050,27,28.2,25.8,521,11910
20150107,20150109,2,2025.9,2044.81,call,2050,2.45,2.7,2.2,9619,9741
20150107,20150109,2,2025.9,2044.81,put,2050,27,28.2,25.8,521,11910
20150107,20150109,2,2025.9,2044.81,call,2060,0.925,1,0.85,3077,5025
20150107,20150109,2,2025.9,2044.81,call,2060,0.925,1,0.85,3077,5025
20150107,20150109,2,2025.9,2044.81,call,2065,0.575,0.7,0.45,3636,5374
20150107,20150109,2,2025.9,2044.81,call,2065,0.575,0.7,0.45,3636,5374
20150107,20150109,2,2025.9,2044.81,call,2070,0.325,0.4,0.25,1313,5656
20150107,20150109,2,2025.9,2044.81,call,2070,0.325,0.4,0.25,1313,5656
20150107,20150109,2,2025.9,2044.81,call,2075,0.2,0.3,0.1,1266,6468
20150107,20150109,2,2025.9,2044.81,call,2075,0.2,0.3,0.1,1266,6468
20150107,20150109,2,2025.9,2044.81,call,2080,0.15,0.25,0.05,1359,9929
20150107,20150109,2,2025.9,2044.81,call,2080,0.15,0.25,0.05,1359,9929
20150107,20150109,2,2025.9,2044.81,call,2085,0.075,0.1,0.05,668,6894
20150107,20150109,2,2025.9,2044.81,call,2085,0.075,0.1,0.05,668,6894
20150107,20150109,2,2025.9,2044.81,call,2090,0.075,0.1,0.05,1232,7083
20150107,20150109,2,2025.9,2044.81,call,2090,0.075,0.1,0.05,1232,7083
20150107,20150109,2,2025.9,2044.81,call,2095,0.025,0.05,0,2979,6944
20150107,20150109,2,2025.9,2044.81,call,2095,0.025,0.05,0,2979,6944
20150107,20150109,2,2025.9,2044.81,call,2100,0.025,0.05,0,631,11288
20150107,20150109,2,2025.9,2044.81,call,2100,0.025,0.05,0,631,11288
20150107,20150109,2,2025.9,2044.81,call,2110,0.025,0.05,0,857,5229
20150107,20150109,2,2025.9,2044.81,call,2110,0.025,0.05,0,857,5229
20150107,20150109,2,2025.9,2044.81,call,2115,0.025,0.05,0,1262,6848
20150107,20150109,2,2025.9,2044.81,call,2115,0.025,0.05,0,1262,6848
20150107,20150109,2,2025.9,2044.81,call,2125,0.025,0.05,0,89,6722
20150107,20150109,2,2025.9,2044.81,call,2125,0.025,0.05,0,89,6722
20150105,20150123,18,2020.58,2051.82,call,2060,10.15,10.5,9.8,1745,6510
20150105,20150123,18,2020.58,2051.82,call,2060,10.2,10.7,9.7,1745,6510
20150106,20150123,17,2002.61,2051.82,put,1900,8.55,8.8,8.3,2873,5676
20150106,20150123,17,2002.61,2051.82,put,1900,8.55,8.8,8.3,2873,5676
20150106,20150123,17,2002.61,2051.82,put,2050,56.95,57.8,56.1,891,5644
20150106,20150123,17,2002.61,2051.82,put,2050,56.95,57.8,56.1,891,5644
20150106,20150123,17,2002.61,2051.82,call,2060,5.35,5.5,5.2,591,6556
20150106,20150123,17,2002.61,2051.82,call,2060,5.35,5.5,5.2,591,6556
20150106,20150123,17,2002.61,2051.82,call,2090,1.45,1.55,1.35,3453,5515
20150106,20150123,17,2002.61,2051.82,call,2090,1.45,1.55,1.35,3453,5515
20150107,20150123,16,2025.9,2051.82,put,1950,8.65,8.9,8.4,3440,7616
20150107,20150123,16,2025.9,2051.82,put,1950,8.65,8.9,8.4,3440,7616
20150107,20150123,16,2025.9,2051.82,put,2000,18.35,18.8,17.9,2376,5087
20150107,20150123,16,2025.9,2051.82,put,2000,18.35,18.8,17.9,2376,5087
20150107,20150123,16,2025.9,2051.82,put,2025,26.55,27.1,26,751,5106
20150107,20150123,16,2025.9,2051.82,put,2025,26.55,27.1,26,751,5106
20150107,20150123,16,2025.9,2051.82,put,2050,38.4,39.2,37.6,842,5949
20150107,20150123,16,2025.9,2051.82,put,2050,38.4,39.2,37.6,842,5949
20150107,20150123,16,2025.9,2051.82,call,2060,9.55,9.9,9.2,774,7026
20150107,20150123,16,2025.9,2051.82,call,2060,9.55,9.9,9.2,774,7026
20150107,20150123,16,2025.9,2051.82,call,2070,6.4,6.7,6.1,40,5438
20150107,20150123,16,2025.9,2051.82,call,2070,6.4,6.7,6.1,40,5438
20150108,20150123,15,2062.14,2051.82,put,1950,3.45,3.6,3.3,10571,7205
20150108,20150123,15,2062.14,2051.82,put,1950,3.45,3.6,3.3,10571,7205
20150108,20150123,15,2062.14,2051.82,put,2000,7.8,8,7.6,1127,5083
20150108,20150123,15,2062.14,2051.82,put,2000,7.8,8,7.6,1127,5083
20150108,20150123,15,2062.14,2051.82,put,2025,12.05,12.3,11.8,450,5359
20150108,20150123,15,2062.14,2051.82,put,2025,12.05,12.3,11.8,450,5359
20150108,20150123,15,2062.14,2051.82,put,2050,18.45,18.7,18.2,590,6337
20150108,20150123,15,2062.14,2051.82,put,2050,18.45,18.7,18.2,590,6337
20150108,20150123,15,2062.14,2051.82,call,2060,22.4,22.8,22,709,7724
20150108,20150123,15,2062.14,2051.82,call,2060,22.4,22.8,22,709,7724
20150108,20150123,15,2062.14,2051.82,call,2070,16.7,16.9,16.5,4238,5443
20150108,20150123,15,2062.14,2051.82,call,2070,16.7,16.9,16.5,4238,5443
20150109,20150123,14,2044.81,2051.82,put,1925,2.8,2.95,2.65,1117,5188
20150109,20150123,14,2044.81,2051.82,put,1925,2.8,2.95,2.65,1117,5188
20150109,20150123,14,2044.81,2051.82,put,1950,4.3,4.5,4.1,1840,15018
20150109,20150123,14,2044.81,2051.82,put,1950,4.3,4.5,4.1,1840,15018
20150109,20150123,14,2044.81,2051.82,put,1960,5.1,5.3,4.9,5107,5476
20150109,20150123,14,2044.81,2051.82,put,1960,5.1,5.3,4.9,5107,5476
20150109,20150123,14,2044.81,2051.82,put,2000,10.7,11,10.4,429,5367
20150109,20150123,14,2044.81,2051.82,put,2000,10.7,11,10.4,429,5367
20150109,20150123,14,2044.81,2051.82,put,2025,16.75,17.4,16.1,777,5402
20150109,20150123,14,2044.81,2051.82,put,2025,16.75,17.4,16.1,777,5402
20150109,20150123,14,2044.81,2051.82,call,2050,17.5,18.2,16.8,1897,5036
20150109,20150123,14,2044.81,2051.82,put,2050,26,27.2,24.8,1637,6539
20150109,20150123,14,2044.81,2051.82,call,2050,17.5,18.2,16.8,1897,5036
20150109,20150123,14,2044.81,2051.82,put,2050,26,27.2,24.8,1637,6539
20150109,20150123,14,2044.81,2051.82,call,2060,12.45,13,11.9,3026,7616
20150109,20150123,14,2044.81,2051.82,call,2060,12.45,13,11.9,3026,7616
20150109,20150123,14,2044.81,2051.82,call,2070,8.35,8.7,8,2637,8123
20150109,20150123,14,2044.81,2051.82,call,2070,8.35,8.7,8,2637,8123
20150109,20150123,14,2044.81,2051.82,call,2080,5.25,5.5,5,2284,5111
20150109,20150123,14,2044.81,2051.82,call,2080,5.25,5.5,5,2284,5111
20150109,20150123,14,2044.81,2051.82,call,2090,3.15,3.3,3,1048,6340
20150109,20150123,14,2044.81,2051.82,call,2090,3.15,3.3,3,1048,6340
20150109,20150123,14,2044.81,2051.82,call,2100,1.85,1.95,1.75,6559,5320
20150109,20150123,14,2044.81,2051.82,call,2100,1.85,1.95,1.75,6559,5320
20150109,20150123,14,2044.81,2051.82,call,2110,1.025,1.15,0.9,5961,9226
20150109,20150123,14,2044.81,2051.82,call,2110,1.025,1.15,0.9,5961,9226
20150112,20150123,11,2028.26,2051.82,put,1925,3.55,3.7,3.4,1018,6127
20150112,20150123,11,2028.26,2051.82,put,1925,3.55,3.7,3.4,1018,6127
20150112,20150123,11,2028.26,2051.82,put,1950,5.55,5.7,5.4,4629,12235
20150112,20150123,11,2028.26,2051.82,put,1950,5.55,5.7,5.4,4629,12235
20150112,20150123,11,2028.26,2051.82,put,1960,6.75,6.9,6.6,1737,9321
20150112,20150123,11,2028.26,2051.82,put,1960,6.75,6.9,6.6,1737,9321
20150112,20150123,11,2028.26,2051.82,put,2000,14.05,14.3,13.8,963,5236
20150112,20150123,11,2028.26,2051.82,put,2000,14.05,14.3,13.8,963,5236
20150112,20150123,11,2028.26,2051.82,put,2025,21.9,22.2,21.6,729,5665
20150112,20150123,11,2028.26,2051.82,put,2025,21.9,22.2,21.6,729,5665
20150112,20150123,11,2028.26,2051.82,call,2050,12.15,12.5,11.8,486,5947
20150112,20150123,11,2028.26,2051.82,put,2050,33.7,34.6,32.8,147,8009
20150112,20150123,11,2028.26,2051.82,call,2050,12.15,12.5,11.8,486,5947
20150112,20150123,11,2028.26,2051.82,put,2050,33.7,34.6,32.8,147,8009
20150112,20150123,11,2028.26,2051.82,call,2060,8.05,8.3,7.8,890,9239
20150112,20150123,11,2028.26,2051.82,call,2060,8.05,8.3,7.8,890,9239
20150112,20150123,11,2028.26,2051.82,call,2070,5.1,5.3,4.9,958,6767
20150112,20150123,11,2028.26,2051.82,call,2070,5.1,5.3,4.9,958,6767
20150112,20150123,11,2028.26,2051.82,call,2080,3.025,3.2,2.85,853,6440
20150112,20150123,11,2028.26,2051.82,call,2080,3.025,3.2,2.85,853,6440
20150112,20150123,11,2028.26,2051.82,call,2090,1.7,1.85,1.55,372,7046
20150112,20150123,11,2028.26,2051.82,call,2090,1.7,1.85,1.55,372,7046
20150112,20150123,11,2028.26,2051.82,call,2100,0.95,1.1,0.8,784,9077
20150112,20150123,11,2028.26,2051.82,call,2100,0.95,1.1,0.8,784,9077
20150112,20150123,11,2028.26,2051.82,call,2110,0.55,0.65,0.45,155,7978
20150112,20150123,11,2028.26,2051.82,call,2110,0.55,0.65,0.45,155,7978
20150113,20150123,10,2023.03,2051.82,put,1925,4.1,4.2,4,2558,6550
20150113,20150123,10,2023.03,2051.82,put,1925,4.1,4.2,4,2558,6550
20150113,20150123,10,2023.03,2051.82,put,1950,6.55,6.8,6.3,2134,12810
20150113,20150123,10,2023.03,2051.82,put,1950,6.55,6.8,6.3,2134,12810
20150113,20150123,10,2023.03,2051.82,put,1960,7.9,8.1,7.7,356,9249
20150113,20150123,10,2023.03,2051.82,put,1960,7.9,8.1,7.7,356,9249
20150113,20150123,10,2023.03,2051.82,put,2000,16.4,16.7,16.1,2637,5395
20150113,20150123,10,2023.03,2051.82,put,2000,16.4,16.7,16.1,2637,5395
20150113,20150123,10,2023.03,2051.82,put,2025,25.3,25.9,24.7,944,5771
20150113,20150123,10,2023.03,2051.82,put,2025,25.3,25.9,24.7,944,5771
20150113,20150123,10,2023.03,2051.82,call,2050,10.3,10.6,10,755,5834
20150113,20150123,10,2023.03,2051.82,put,2050,37.85,38.5,37.2,1151,8017
20150113,20150123,10,2023.03,2051.82,call,2050,10.3,10.6,10,755,5834
20150113,20150123,10,2023.03,2051.82,put,2050,37.85,38.5,37.2,1151,8017
20150113,20150123,10,2023.03,2051.82,call,2060,6.85,7.2,6.5,1006,9563
20150113,20150123,10,2023.03,2051.82,call,2060,6.85,7.2,6.5,1006,9563
20150113,20150123,10,2023.03,2051.82,call,2070,4.25,4.5,4,664,6241
20150113,20150123,10,2023.03,2051.82,call,2070,4.25,4.5,4,664,6241
20150113,20150123,10,2023.03,2051.82,call,2075,3.3,3.6,3,2037,5870
20150113,20150123,10,2023.03,2051.82,call,2075,3.3,3.6,3,2037,5870
20150113,20150123,10,2023.03,2051.82,call,2080,2.425,2.6,2.25,12406,5915
20150113,20150123,10,2023.03,2051.82,call,2080,2.425,2.6,2.25,12406,5915
20150113,20150123,10,2023.03,2051.82,call,2090,1.375,1.5,1.25,1004,7050
20150113,20150123,10,2023.03,2051.82,call,2090,1.375,1.5,1.25,1004,7050
20150113,20150123,10,2023.03,2051.82,call,2100,0.775,0.85,0.7,1361,9277
20150113,20150123,10,2023.03,2051.82,call,2100,0.775,0.85,0.7,1361,9277
20150113,20150123,10,2023.03,2051.82,call,2110,0.475,0.55,0.4,667,8086
20150113,20150123,10,2023.03,2051.82,call,2110,0.475,0.55,0.4,667,8086
20150114,20150123,9,2011.27,2051.82,put,1900,2.65,2.75,2.55,11615,9444
20150114,20150123,9,2011.27,2051.82,put,1900,2.65,2.75,2.55,11615,9444
20150114,20150123,9,2011.27,2051.82,put,1925,4.4,4.7,4.1,1689,7691
20150114,20150123,9,2011.27,2051.82,put,1925,4.4,4.7,4.1,1689,7691
20150114,20150123,9,2011.27,2051.82,put,1950,7.35,7.7,7,5046,13303
20150114,20150123,9,2011.27,2051.82,put,1950,7.35,7.7,7,5046,13303
20150114,20150123,9,2011.27,2051.82,put,1960,9,9.4,8.6,527,9370
20150114,20150123,9,2011.27,2051.82,put,1960,9,9.4,8.6,527,9370
20150114,20150123,9,2011.27,2051.82,put,1975,12.25,12.9,11.6,1037,6652
20150114,20150123,9,2011.27,2051.82,put,1975,12.25,12.9,11.6,1037,6652
20150114,20150123,9,2011.27,2051.82,put,2000,19.3,20.1,18.5,1318,5906
20150114,20150123,9,2011.27,2051.82,put,2000,19.3,20.1,18.5,1318,5906
20150114,20150123,9,2011.27,2051.82,put,2025,29.45,30.6,28.3,827,5740
20150114,20150123,9,2011.27,2051.82,put,2025,29.45,30.6,28.3,827,5740
20150114,20150123,9,2011.27,2051.82,call,2050,8.45,8.9,8,6689,5806
20150114,20150123,9,2011.27,2051.82,put,2050,44.1,45.5,42.7,409,8394
20150114,20150123,9,2011.27,2051.82,call,2050,8.45,8.9,8,6689,5806
20150114,20150123,9,2011.27,2051.82,put,2050,44.1,45.5,42.7,409,8394
20150114,20150123,9,2011.27,2051.82,call,2060,5.65,6,5.3,8560,9652
20150114,20150123,9,2011.27,2051.82,call,2060,5.65,6,5.3,8560,9652
20150114,20150123,9,2011.27,2051.82,call,2070,3.7,4,3.4,842,6322
20150114,20150123,9,2011.27,2051.82,call,2070,3.7,4,3.4,842,6322
20150114,20150123,9,2011.27,2051.82,call,2075,2.95,3.2,2.7,708,6663
20150114,20150123,9,2011.27,2051.82,call,2075,2.95,3.2,2.7,708,6663
20150114,20150123,9,2011.27,2051.82,call,2080,2.35,2.55,2.15,5646,15200
20150114,20150123,9,2011.27,2051.82,call,2080,2.35,2.55,2.15,5646,15200
20150114,20150123,9,2011.27,2051.82,call,2090,1.35,1.45,1.25,3519,7824
20150114,20150123,9,2011.27,2051.82,call,2090,1.35,1.45,1.25,3519,7824
20150114,20150123,9,2011.27,2051.82,call,2095,1.05,1.15,0.95,448,12903
20150114,20150123,9,2011.27,2051.82,call,2095,1.05,1.15,0.95,448,12903
20150114,20150123,9,2011.27,2051.82,call,2100,0.85,1,0.7,2343,10090
20150114,20150123,9,2011.27,2051.82,call,2100,0.85,1,0.7,2343,10090
20150114,20150123,9,2011.27,2051.82,call,2110,0.525,0.65,0.4,313,8151
20150114,20150123,9,2011.27,2051.82,call,2110,0.525,0.65,0.4,313,8151
20150115,20150123,8,1992.67,2051.82,put,1875,2.65,2.8,2.5,5445,19630
20150115,20150123,8,1992.67,2051.82,put,1875,2.65,2.8,2.5,5445,19630
20150115,20150123,8,1992.67,2051.82,put,1895,3.9,4.1,3.7,325,6944
20150115,20150123,8,1992.67,2051.82,put,1895,3.9,4.1,3.7,325,6944
20150115,20150123,8,1992.67,2051.82,put,1900,4.3,4.5,4.1,7241,14749
20150115,20150123,8,1992.67,2051.82,put,1900,4.3,4.5,4.1,7241,14749
20150115,20150123,8,1992.67,2051.82,put,1925,7.25,7.5,7,1137,8181
20150115,20150123,8,1992.67,2051.82,put,1925,7.25,7.5,7,1137,8181
20150115,20150123,8,1992.67,2051.82,put,1950,11.9,12.2,11.6,6728,13620
20150115,20150123,8,1992.67,2051.82,put,1950,11.9,12.2,11.6,6728,13620
20150115,20150123,8,1992.67,2051.82,put,1960,14.35,14.7,14,4311,9513
20150115,20150123,8,1992.67,2051.82,put,1960,14.35,14.7,14,4311,9513
20150115,20150123,8,1992.67,2051.82,put,1975,18.9,19.3,18.5,3353,6605
20150115,20150123,8,1992.67,2051.82,put,1975,18.9,19.3,18.5,3353,6605
20150115,20150123,8,1992.67,2051.82,put,2000,28.7,29.1,28.3,3549,6158
20150115,20150123,8,1992.67,2051.82,put,2000,28.7,29.1,28.3,3549,6158
20150115,20150123,8,1992.67,2051.82,call,2020,14.3,14.6,14,1039,6630
20150115,20150123,8,1992.67,2051.82,call,2020,14.3,14.6,14,1039,6630
20150115,20150123,8,1992.67,2051.82,put,2025,42.5,43.6,41.4,79,6082
20150115,20150123,8,1992.67,2051.82,put,2025,42.5,43.6,41.4,79,6082
20150115,20150123,8,1992.67,2051.82,call,2050,5.05,5.2,4.9,7909,8862
20150115,20150123,8,1992.67,2051.82,put,2050,59.9,61.1,58.7,67,8100
20150115,20150123,8,1992.67,2051.82,call,2050,5.05,5.2,4.9,7909,8862
20150115,20150123,8,1992.67,2051.82,put,2050,59.9,61.1,58.7,67,8100
20150115,20150123,8,1992.67,2051.82,call,2060,3.175,3.4,2.95,1497,7506
20150115,20150123,8,1992.67,2051.82,call,2060,3.175,3.4,2.95,1497,7506
20150115,20150123,8,1992.67,2051.82,call,2070,1.9,2.05,1.75,727,6593
20150115,20150123,8,1992.67,2051.82,call,2070,1.9,2.05,1.75,727,6593
20150115,20150123,8,1992.67,2051.82,call,2075,1.475,1.6,1.35,319,5081
20150115,20150123,8,1992.67,2051.82,call,2075,1.475,1.6,1.35,319,5081
20150115,20150123,8,1992.67,2051.82,call,2080,1.125,1.25,1,4005,17567
20150115,20150123,8,1992.67,2051.82,call,2080,1.125,1.25,1,4005,17567
20150115,20150123,8,1992.67,2051.82,call,2085,0.8,0.95,0.65,797,6623
20150115,20150123,8,1992.67,2051.82,call,2085,0.8,0.95,0.65,797,6623
20150115,20150123,8,1992.67,2051.82,call,2090,0.575,0.7,0.45,1079,11161
20150115,20150123,8,1992.67,2051.82,call,2090,0.575,0.7,0.45,1079,11161
20150115,20150123,8,1992.67,2051.82,call,2095,0.4,0.5,0.3,484,12775
20150115,20150123,8,1992.67,2051.82,call,2095,0.4,0.5,0.3,484,12775
20150115,20150123,8,1992.67,2051.82,call,2100,0.3,0.4,0.2,1612,10274
20150115,20150123,8,1992.67,2051.82,call,2100,0.3,0.4,0.2,1612,10274
20150115,20150123,8,1992.67,2051.82,call,2110,0.15,0.2,0.1,1219,8313
20150115,20150123,8,1992.67,2051.82,call,2110,0.15,0.2,0.1,1219,8313
20150116,20150123,7,2019.42,2051.82,put,1900,1.5,1.75,1.25,6694,20563
20150116,20150123,7,2019.42,2051.82,put,1900,1.6,1.8,1.4,6694,20563
20150116,20150123,7,2019.42,2051.82,put,1925,2.675,2.8,2.55,7866,8747
20150116,20150123,7,2019.42,2051.82,put,1925,2.9,3.1,2.7,7866,8747
20150116,20150123,7,2019.42,2051.82,put,1950,5.2,5.5,4.9,13831,16856
20150116,20150123,7,2019.42,2051.82,put,1950,5.2,5.5,4.9,13831,16856
20150116,20150123,7,2019.42,2051.82,put,1960,6.55,6.9,6.2,1533,10224
20150116,20150123,7,2019.42,2051.82,put,1960,6.6,7,6.2,1533,10224
20150116,20150123,7,2019.42,2051.82,put,1965,7.3,7.7,6.9,3260,6821
20150116,20150123,7,2019.42,2051.82,put,1965,7.35,7.7,7,3260,6821
20150116,20150123,7,2019.42,2051.82,put,1975,8.95,9.2,8.7,5241,6712
20150116,20150123,7,2019.42,2051.82,put,1975,9.3,9.8,8.8,5241,6712
20150116,20150123,7,2019.42,2051.82,put,2000,15.35,15.8,14.9,9100,7183
20150116,20150123,7,2019.42,2051.82,put,2000,15.65,16.2,15.1,9100,7183
20150116,20150123,7,2019.42,2051.82,call,2020,22.25,22.6,21.9,917,6512
20150116,20150123,7,2019.42,2051.82,call,2020,22.15,22.7,21.6,917,6512
20150116,20150123,7,2019.42,2051.82,call,2025,19.55,19.9,19.2,4324,9629
20150116,20150123,7,2019.42,2051.82,put,2025,25.25,25.6,24.9,599,6095
20150116,20150123,7,2019.42,2051.82,call,2025,19.1,19.8,18.4,4324,9629
20150116,20150123,7,2019.42,2051.82,put,2025,25.65,26.5,24.8,599,6095
20150116,20150123,7,2019.42,2051.82,call,2050,8.55,8.9,8.2,4206,15390
20150116,20150123,7,2019.42,2051.82,put,2050,39.3,39.9,38.7,51,8135
20150116,20150123,7,2019.42,2051.82,call,2050,8.45,8.9,8,4206,15390
20150116,20150123,7,2019.42,2051.82,put,2050,40.05,41.7,38.4,51,8135
20150116,20150123,7,2019.42,2051.82,call,2060,5.55,5.8,5.3,918,7171
20150116,20150123,7,2019.42,2051.82,call,2060,5.35,5.8,4.9,918,7171
20150116,20150123,7,2019.42,2051.82,call,2065,4.4,4.7,4.1,6031,8739
20150116,20150123,7,2019.42,2051.82,call,2065,4.15,4.5,3.8,6031,8739
20150116,20150123,7,2019.42,2051.82,call,2070,3.3,3.5,3.1,1811,6563
20150116,20150123,7,2019.42,2051.82,call,2070,3.15,3.4,2.9,1811,6563
20150116,20150123,7,2019.42,2051.82,call,2075,2.475,2.7,2.25,4500,5004
20150116,20150123,7,2019.42,2051.82,call,2075,2.35,2.55,2.15,4500,5004
20150116,20150123,7,2019.42,2051.82,call,2080,1.7,1.9,1.5,2391,17515
20150116,20150123,7,2019.42,2051.82,call,2080,1.675,1.85,1.5,2391,17515
20150116,20150123,7,2019.42,2051.82,call,2085,1.15,1.35,0.95,2594,6864
20150116,20150123,7,2019.42,2051.82,call,2085,1.1,1.25,0.95,2594,6864
20150116,20150123,7,2019.42,2051.82,call,2090,0.75,0.9,0.6,5889,8874
20150116,20150123,7,2019.42,2051.82,call,2090,0.725,0.85,0.6,5889,8874
20150116,20150123,7,2019.42,2051.82,call,2095,0.375,0.5,0.25,2480,12570
20150116,20150123,7,2019.42,2051.82,call,2095,0.4,0.55,0.25,2480,12570
20150116,20150123,7,2019.42,2051.82,call,2100,0.275,0.3,0.25,3049,9858
20150116,20150123,7,2019.42,2051.82,call,2100,0.275,0.35,0.2,3049,9858
20150116,20150123,7,2019.42,2051.82,call,2110,0.075,0.1,0.05,686,9348
20150116,20150123,7,2019.42,2051.82,call,2110,0.075,0.1,0.05,686,9348
20150120,20150123,3,2022.55,2051.82,put,1910,0.575,0.7,0.45,2964,5162
20150120,20150123,3,2022.55,2051.82,put,1910,0.575,0.7,0.45,2964,5162
20150120,20150123,3,2022.55,2051.82,put,1925,0.925,0.95,0.9,7748,11157
20150120,20150123,3,2022.55,2051.82,put,1925,0.925,0.95,0.9,7748,11157
20150120,20150123,3,2022.55,2051.82,put,1950,1.925,2.05,1.8,1244,15207
20150120,20150123,3,2022.55,2051.82,put,1950,1.925,2.05,1.8,1244,15207
20150120,20150123,3,2022.55,2051.82,put,1960,2.6,2.7,2.5,1816,10948
20150120,20150123,3,2022.55,2051.82,put,1960,2.6,2.7,2.5,1816,10948
20150120,20150123,3,2022.55,2051.82,put,1965,3.2,3.4,3,707,6465
20150120,20150123,3,2022.55,2051.82,put,1965,3.2,3.4,3,707,6465
20150120,20150123,3,2022.55,2051.82,put,1975,4.45,4.7,4.2,6473,9951
20150120,20150123,3,2022.55,2051.82,put,1975,4.45,4.7,4.2,6473,9951
20150120,20150123,3,2022.55,2051.82,put,1990,7.1,7.4,6.8,1534,5497
20150120,20150123,3,2022.55,2051.82,put,1990,7.1,7.4,6.8,1534,5497
20150120,20150123,3,2022.55,2051.82,call,2000,32.95,33.9,32,1681,8035
20150120,20150123,3,2022.55,2051.82,put,2000,9.6,9.9,9.3,5558,11133
20150120,20150123,3,2022.55,2051.82,call,2000,32.95,33.9,32,1681,8035
20150120,20150123,3,2022.55,2051.82,put,2000,9.6,9.9,9.3,5558,11133
20150120,20150123,3,2022.55,2051.82,call,2020,19.65,20.3,19,624,6891
20150120,20150123,3,2022.55,2051.82,call,2020,19.65,20.3,19,624,6891
20150120,20150123,3,2022.55,2051.82,call,2025,16.85,17.5,16.2,2049,12387
20150120,20150123,3,2022.55,2051.82,put,2025,18.75,19.3,18.2,1674,5775
20150120,20150123,3,2022.55,2051.82,call,2025,16.85,17.5,16.2,2049,12387
20150120,20150123,3,2022.55,2051.82,put,2025,18.75,19.3,18.2,1674,5775
20150120,20150123,3,2022.55,2051.82,call,2050,5.7,6,5.4,3089,17554
20150120,20150123,3,2022.55,2051.82,put,2050,32.95,33.9,32,222,8130
20150120,20150123,3,2022.55,2051.82,call,2050,5.7,6,5.4,3089,17554
20150120,20150123,3,2022.55,2051.82,put,2050,32.95,33.9,32,222,8130
20150120,20150123,3,2022.55,2051.82,call,2060,3.15,3.4,2.9,8671,7715
20150120,20150123,3,2022.55,2051.82,call,2060,3.15,3.4,2.9,8671,7715
20150120,20150123,3,2022.55,2051.82,call,2065,2.2,2.4,2,1488,6452
20150120,20150123,3,2022.55,2051.82,call,2065,2.2,2.4,2,1488,6452
20150120,20150123,3,2022.55,2051.82,call,2070,1.475,1.65,1.3,2475,6891
20150120,20150123,3,2022.55,2051.82,call,2070,1.475,1.65,1.3,2475,6891
20150120,20150123,3,2022.55,2051.82,call,2075,0.95,1,0.9,2893,6554
20150120,20150123,3,2022.55,2051.82,call,2075,0.95,1,0.9,2893,6554
20150120,20150123,3,2022.55,2051.82,call,2080,0.625,0.75,0.5,14337,18217
20150120,20150123,3,2022.55,2051.82,call,2080,0.625,0.75,0.5,14337,18217
20150120,20150123,3,2022.55,2051.82,call,2085,0.35,0.45,0.25,3203,8577
20150120,20150123,3,2022.55,2051.82,call,2085,0.35,0.45,0.25,3203,8577
20150120,20150123,3,2022.55,2051.82,call,2090,0.2,0.25,0.15,2099,10456
20150120,20150123,3,2022.55,2051.82,call,2090,0.2,0.25,0.15,2099,10456
20150120,20150123,3,2022.55,2051.82,call,2095,0.125,0.15,0.1,13168,14390
20150120,20150123,3,2022.55,2051.82,call,2095,0.125,0.15,0.1,13168,14390
20150120,20150123,3,2022.55,2051.82,call,2100,0.075,0.1,0.05,2108,11204
20150120,20150123,3,2022.55,2051.82,call,2100,0.075,0.1,0.05,2108,11204
20150120,20150123,3,2022.55,2051.82,call,2110,0.05,0.1,0,562,9255
20150120,20150123,3,2022.55,2051.82,call,2110,0.05,0.1,0,562,9255
20150120,20150123,3,2022.55,2051.82,call,2120,0.025,0.05,0,108,5097
20150120,20150123,3,2022.55,2051.82,call,2120,0.025,0.05,0,108,5097
20150120,20150123,3,2022.55,2051.82,call,2125,0.025,0.05,0,1301,6813
20150120,20150123,3,2022.55,2051.82,call,2125,0.025,0.05,0,1301,6813
20150121,20150123,2,2032.12,2051.82,put,1925,0.35,0.45,0.25,5342,13703
20150121,20150123,2,2032.12,2051.82,put,1925,0.35,0.45,0.25,5342,13703
20150121,20150123,2,2032.12,2051.82,put,1950,0.825,0.9,0.75,13344,16644
20150121,20150123,2,2032.12,2051.82,put,1950,0.825,0.9,0.75,13344,16644
20150121,20150123,2,2032.12,2051.82,put,1960,1.175,1.25,1.1,7709,11162
20150121,20150123,2,2032.12,2051.82,put,1960,1.175,1.25,1.1,7709,11162
20150121,20150123,2,2032.12,2051.82,put,1965,1.325,1.45,1.2,860,6558
20150121,20150123,2,2032.12,2051.82,put,1965,1.325,1.45,1.2,860,6558
20150121,20150123,2,2032.12,2051.82,put,1975,1.875,2,1.75,8964,12939
20150121,20150123,2,2032.12,2051.82,put,1975,1.875,2,1.75,8964,12939
20150121,20150123,2,2032.12,2051.82,call,2000,37.9,38.4,37.4,2807,7900
20150121,20150123,2,2032.12,2051.82,put,2000,4.8,5.1,4.5,11784,12582
20150121,20150123,2,2032.12,2051.82,call,2000,37.9,38.4,37.4,2807,7900
20150121,20150123,2,2032.12,2051.82,put,2000,4.8,5.1,4.5,11784,12582
20150121,20150123,2,2032.12,2051.82,call,2020,23.45,24.4,22.5,340,6888
20150121,20150123,2,2032.12,2051.82,call,2020,23.45,24.4,22.5,340,6888
20150121,20150123,2,2032.12,2051.82,call,2025,20.05,20.9,19.2,6054,12646
20150121,20150123,2,2032.12,2051.82,put,2025,11.25,11.6,10.9,3545,6327
20150121,20150123,2,2032.12,2051.82,call,2025,20.05,20.9,19.2,6054,12646
20150121,20150123,2,2032.12,2051.82,put,2025,11.25,11.6,10.9,3545,6327
20150121,20150123,2,2032.12,2051.82,call,2050,6.55,6.7,6.4,8306,17456
20150121,20150123,2,2032.12,2051.82,put,2050,23.55,24.3,22.8,461,8157
20150121,20150123,2,2032.12,2051.82,call,2050,6.55,6.7,6.4,8306,17456
20150121,20150123,2,2032.12,2051.82,put,2050,23.55,24.3,22.8,461,8157
20150121,20150123,2,2032.12,2051.82,call,2060,3.5,3.7,3.3,11270,9355
20150121,20150123,2,2032.12,2051.82,call,2060,3.5,3.7,3.3,11270,9355
20150121,20150123,2,2032.12,2051.82,call,2065,2.275,2.35,2.2,3733,6767
20150121,20150123,2,2032.12,2051.82,call,2065,2.275,2.35,2.2,3733,6767
20150121,20150123,2,2032.12,2051.82,call,2070,1.525,1.65,1.4,2812,6846
20150121,20150123,2,2032.12,2051.82,call,2070,1.525,1.65,1.4,2812,6846
20150121,20150123,2,2032.12,2051.82,call,2075,0.9,1.05,0.75,4510,7690
20150121,20150123,2,2032.12,2051.82,call,2075,0.9,1.05,0.75,4510,7690
20150121,20150123,2,2032.12,2051.82,call,2080,0.525,0.65,0.4,2989,12591
20150121,20150123,2,2032.12,2051.82,call,2080,0.525,0.65,0.4,2989,12591
20150121,20150123,2,2032.12,2051.82,call,2085,0.35,0.4,0.3,1201,8998
20150121,20150123,2,2032.12,2051.82,call,2085,0.35,0.4,0.3,1201,8998
20150121,20150123,2,2032.12,2051.82,call,2090,0.175,0.25,0.1,7919,11269
20150121,20150123,2,2032.12,2051.82,call,2090,0.175,0.25,0.1,7919,11269
20150121,20150123,2,2032.12,2051.82,call,2095,0.1,0.15,0.05,1347,7122
20150121,20150123,2,2032.12,2051.82,call,2095,0.1,0.15,0.05,1347,7122
20150121,20150123,2,2032.12,2051.82,call,2100,0.075,0.1,0.05,5612,11420
20150121,20150123,2,2032.12,2051.82,call,2100,0.075,0.1,0.05,5612,11420
20150121,20150123,2,2032.12,2051.82,call,2110,0.075,0.15,0,716,9256
20150121,20150123,2,2032.12,2051.82,call,2110,0.075,0.15,0,716,9256
20150121,20150123,2,2032.12,2051.82,call,2120,0.025,0.05,0,496,5139
20150121,20150123,2,2032.12,2051.82,call,2120,0.025,0.05,0,496,5139
20150121,20150123,2,2032.12,2051.82,call,2125,0.025,0.05,0,17,6367
20150121,20150123,2,2032.12,2051.82,call,2125,0.025,0.05,0,17,6367
20150112,20150130,18,2028.26,1994.99,put,1925,7.5,7.8,7.2,2055,9696
20150112,20150130,18,2028.26,1994.99,put,1925,7.5,7.8,7.2,2055,9696
20150112,20150130,18,2028.26,1994.99,put,1950,10.55,10.9,10.2,1281,10229
20150112,20150130,18,2028.26,1994.99,put,1950,10.55,10.9,10.2,1281,10229
20150112,20150130,18,2028.26,1994.99,put,1975,14.75,15.3,14.2,2021,8436
20150112,20150130,18,2028.26,1994.99,put,1975,14.75,15.3,14.2,2021,8436
20150112,20150130,18,2028.26,1994.99,put,2000,20.75,21.3,20.2,1179,13330
20150112,20150130,18,2028.26,1994.99,put,2000,20.75,21.3,20.2,1179,13330
20150112,20150130,18,2028.26,1994.99,put,2005,22.15,22.7,21.6,51,6204
20150112,20150130,18,2028.26,1994.99,put,2005,22.15,22.7,21.6,51,6204
20150112,20150130,18,2028.26,1994.99,put,2015,25.15,25.8,24.5,0,6426
20150112,20150130,18,2028.26,1994.99,put,2015,25.15,25.8,24.5,0,6426
20150112,20150130,18,2028.26,1994.99,put,2020,26.8,27.4,26.2,856,5461
20150112,20150130,18,2028.26,1994.99,put,2020,26.8,27.4,26.2,856,5461
20150112,20150130,18,2028.26,1994.99,call,2040,23.25,23.9,22.6,0,5478
20150112,20150130,18,2028.26,1994.99,call,2040,23.25,23.9,22.6,0,5478
20150112,20150130,18,2028.26,1994.99,call,2050,18.1,18.7,17.5,2006,8682
20150112,20150130,18,2028.26,1994.99,put,2050,39.8,40.5,39.1,59,9062
20150112,20150130,18,2028.26,1994.99,call,2050,18.1,18.7,17.5,2006,8682
20150112,20150130,18,2028.26,1994.99,put,2050,39.8,40.5,39.1,59,9062
20150112,20150130,18,2028.26,1994.99,call,2065,11.5,11.9,11.1,65,6164
20150112,20150130,18,2028.26,1994.99,call,2065,11.5,11.9,11.1,65,6164
20150112,20150130,18,2028.26,1994.99,call,2075,8.05,8.4,7.7,1174,8635
20150112,20150130,18,2028.26,1994.99,call,2075,8.05,8.4,7.7,1174,8635
20150112,20150130,18,2028.26,1994.99,put,2080,58.5,59.4,57.6,8,5489
20150112,20150130,18,2028.26,1994.99,put,2080,58.5,59.4,57.6,8,5489
20150112,20150130,18,2028.26,1994.99,call,2100,2.625,2.75,2.5,188,12482
20150112,20150130,18,2028.26,1994.99,call,2100,2.625,2.75,2.5,188,12482
20150112,20150130,18,2028.26,1994.99,call,2110,1.725,1.9,1.55,270,8178
20150112,20150130,18,2028.26,1994.99,call,2110,1.725,1.9,1.55,270,8178
20150112,20150130,18,2028.26,1994.99,call,2120,1.05,1.2,0.9,158,8571
20150112,20150130,18,2028.26,1994.99,call,2120,1.05,1.2,0.9,158,8571
20150112,20150130,18,2028.26,1994.99,call,2125,0.85,0.95,0.75,154,14068
20150112,20150130,18,2028.26,1994.99,call,2125,0.85,0.95,0.75,154,14068
20150112,20150130,18,2028.26,1994.99,call,2135,0.55,0.65,0.45,189,6421
20150112,20150130,18,2028.26,1994.99,call,2135,0.55,0.65,0.45,189,6421
20150113,20150130,17,2023.03,1994.99,put,1925,8.8,9.1,8.5,1517,11854
20150113,20150130,17,2023.03,1994.99,put,1925,8.8,9.1,8.5,1517,11854
20150113,20150130,17,2023.03,1994.99,put,1950,12.2,12.5,11.9,1755,10381
20150113,20150130,17,2023.03,1994.99,put,1950,12.2,12.5,11.9,1755,10381
20150113,20150130,17,2023.03,1994.99,put,1975,17,17.4,16.6,3097,9202
20150113,20150130,17,2023.03,1994.99,put,1975,17,17.4,16.6,3097,9202
20150113,20150130,17,2023.03,1994.99,put,1980,18.15,18.6,17.7,1122,5063
20150113,20150130,17,2023.03,1994.99,put,1980,18.15,18.6,17.7,1122,5063
20150113,20150130,17,2023.03,1994.99,put,2000,23.45,23.9,23,2629,13522
20150113,20150130,17,2023.03,1994.99,put,2000,23.45,23.9,23,2629,13522
20150113,20150130,17,2023.03,1994.99,put,2005,24.95,25.4,24.5,20,6203
20150113,20150130,17,2023.03,1994.99,put,2005,24.95,25.4,24.5,20,6203
20150113,20150130,17,2023.03,1994.99,put,2015,28.25,28.7,27.8,21,6426
20150113,20150130,17,2023.03,1994.99,put,2015,28.25,28.7,27.8,21,6426
20150113,20150130,17,2023.03,1994.99,put,2020,30.05,30.5,29.6,82,5311
20150113,20150130,17,2023.03,1994.99,put,2020,30.05,30.5,29.6,82,5311
20150113,20150130,17,2023.03,1994.99,put,2025,31.95,32.4,31.5,1115,5011
20150113,20150130,17,2023.03,1994.99,put,2025,31.95,32.4,31.5,1115,5011
20150113,20150130,17,2023.03,1994.99,call,2040,20.75,21.2,20.3,102,5478
20150113,20150130,17,2023.03,1994.99,call,2040,20.75,21.2,20.3,102,5478
20150113,20150130,17,2023.03,1994.99,call,2050,16,16.5,15.5,2211,9445
20150113,20150130,17,2023.03,1994.99,put,2050,43.85,44.4,43.3,431,9039
20150113,20150130,17,2023.03,1994.99,call,2050,16,16.5,15.5,2211,9445
20150113,20150130,17,2023.03,1994.99,put,2050,43.85,44.4,43.3,431,9039
20150113,20150130,17,2023.03,1994.99,call,2060,11.95,12.4,11.5,196,6027
20150113,20150130,17,2023.03,1994.99,call,2060,11.95,12.4,11.5,196,6027
20150113,20150130,17,2023.03,1994.99,call,2065,10.15,10.6,9.7,51,6158
20150113,20150130,17,2023.03,1994.99,call,2065,10.15,10.6,9.7,51,6158
20150113,20150130,17,2023.03,1994.99,call,2075,7.2,7.6,6.8,334,9642
20150113,20150130,17,2023.03,1994.99,call,2075,7.2,7.6,6.8,334,9642
20150113,20150130,17,2023.03,1994.99,put,2080,63.65,64.4,62.9,61,5484
20150113,20150130,17,2023.03,1994.99,put,2080,63.65,64.4,62.9,61,5484
20150113,20150130,17,2023.03,1994.99,call,2090,3.85,4.1,3.6,223,5054
20150113,20150130,17,2023.03,1994.99,call,2090,3.85,4.1,3.6,223,5054
20150113,20150130,17,2023.03,1994.99,call,2100,2.45,2.6,2.3,1771,12459
20150113,20150130,17,2023.03,1994.99,call,2100,2.45,2.6,2.3,1771,12459
20150113,20150130,17,2023.03,1994.99,call,2110,1.5,1.65,1.35,7636,8379
20150113,20150130,17,2023.03,1994.99,call,2110,1.5,1.65,1.35,7636,8379
20150113,20150130,17,2023.03,1994.99,call,2120,0.925,1.05,0.8,713,8476
20150113,20150130,17,2023.03,1994.99,call,2120,0.925,1.05,0.8,713,8476
20150113,20150130,17,2023.03,1994.99,call,2125,0.825,0.9,0.75,257,14152
20150113,20150130,17,2023.03,1994.99,call,2125,0.825,0.9,0.75,257,14152
20150113,20150130,17,2023.03,1994.99,call,2135,0.525,0.65,0.4,6441,6574
20150113,20150130,17,2023.03,1994.99,call,2135,0.525,0.65,0.4,6441,6574
20150114,20150130,16,2011.27,1994.99,put,1900,7.2,7.6,6.8,387,15380
20150114,20150130,16,2011.27,1994.99,put,1900,7.2,7.6,6.8,387,15380
20150114,20150130,16,2011.27,1994.99,put,1925,10.1,10.5,9.7,2086,13059
20150114,20150130,16,2011.27,1994.99,put,1925,10.1,10.5,9.7,2086,13059
20150114,20150130,16,2011.27,1994.99,put,1950,14.1,14.6,13.6,7829,11996
20150114,20150130,16,2011.27,1994.99,put,1950,14.1,14.6,13.6,7829,11996
20150114,20150130,16,2011.27,1994.99,put,1960,16.05,16.6,15.5,132,5397
20150114,20150130,16,2011.27,1994.99,put,1960,16.05,16.6,15.5,132,5397
20150114,20150130,16,2011.27,1994.99,put,1975,19.7,20.4,19,2307,9181
20150114,20150130,16,2011.27,1994.99,put,1975,19.7,20.4,19,2307,9181
20150114,20150130,16,2011.27,1994.99,put,1980,20.95,21.7,20.2,1315,6035
20150114,20150130,16,2011.27,1994.99,put,1980,20.95,21.7,20.2,1315,6035
20150114,20150130,16,2011.27,1994.99,put,2000,27.05,27.9,26.2,4308,12896
20150114,20150130,16,2011.27,1994.99,put,2000,27.05,27.9,26.2,4308,12896
20150114,20150130,16,2011.27,1994.99,put,2005,28.7,29.5,27.9,780,6205
20150114,20150130,16,2011.27,1994.99,put,2005,28.7,29.5,27.9,780,6205
20150114,20150130,16,2011.27,1994.99,put,2015,32.45,33.5,31.4,12,6426
20150114,20150130,16,2011.27,1994.99,put,2015,32.45,33.5,31.4,12,6426
20150114,20150130,16,2011.27,1994.99,put,2020,34.5,35.7,33.3,12,5366
20150114,20150130,16,2011.27,1994.99,put,2020,34.5,35.7,33.3,12,5366
20150114,20150130,16,2011.27,1994.99,put,2025,36.8,37.9,35.7,996,5320
20150114,20150130,16,2011.27,1994.99,put,2025,36.8,37.9,35.7,996,5320
20150114,20150130,16,2011.27,1994.99,call,2040,18.45,19.1,17.8,62,5526
20150114,20150130,16,2011.27,1994.99,call,2040,18.45,19.1,17.8,62,5526
20150114,20150130,16,2011.27,1994.99,call,2050,14.25,14.9,13.6,628,10084
20150114,20150130,16,2011.27,1994.99,put,2050,50.05,51.3,48.8,354,9352
20150114,20150130,16,2011.27,1994.99,call,2050,14.25,14.9,13.6,628,10084
20150114,20150130,16,2011.27,1994.99,put,2050,50.05,51.3,48.8,354,9352
20150114,20150130,16,2011.27,1994.99,call,2060,10.6,11.2,10,319,6154
20150114,20150130,16,2011.27,1994.99,call,2060,10.6,11.2,10,319,6154
20150114,20150130,16,2011.27,1994.99,call,2065,9.15,9.6,8.7,203,6189
20150114,20150130,16,2011.27,1994.99,call,2065,9.15,9.6,8.7,203,6189
20150114,20150130,16,2011.27,1994.99,call,2075,6.55,6.9,6.2,457,9694
20150114,20150130,16,2011.27,1994.99,call,2075,6.55,6.9,6.2,457,9694
20150114,20150130,16,2011.27,1994.99,put,2080,71.1,72.6,69.6,1,5500
20150114,20150130,16,2011.27,1994.99,put,2080,71.1,72.6,69.6,1,5500
20150114,20150130,16,2011.27,1994.99,call,2085,4.5,4.8,4.2,646,5112
20150114,20150130,16,2011.27,1994.99,call,2085,4.5,4.8,4.2,646,5112
20150114,20150130,16,2011.27,1994.99,call,2090,3.65,3.9,3.4,639,5147
20150114,20150130,16,2011.27,1994.99,call,2090,3.65,3.9,3.4,639,5147
20150114,20150130,16,2011.27,1994.99,call,2100,2.5,2.7,2.3,1082,12585
20150114,20150130,16,2011.27,1994.99,call,2100,2.5,2.7,2.3,1082,12585
20150114,20150130,16,2011.27,1994.99,call,2110,1.65,1.85,1.45,2996,6827
20150114,20150130,16,2011.27,1994.99,call,2110,1.65,1.85,1.45,2996,6827
20150114,20150130,16,2011.27,1994.99,call,2120,1.1,1.25,0.95,542,8783
20150114,20150130,16,2011.27,1994.99,call,2120,1.1,1.25,0.95,542,8783
20150114,20150130,16,2011.27,1994.99,call,2125,0.9,1.05,0.75,829,14142
20150114,20150130,16,2011.27,1994.99,call,2125,0.9,1.05,0.75,829,14142
20150115,20150130,15,1992.67,1994.99,put,1885,8.55,8.9,8.2,88,5091
20150115,20150130,15,1992.67,1994.99,put,1885,8.55,8.9,8.2,88,5091
20150115,20150130,15,1992.67,1994.99,put,1900,10.6,11,10.2,226,15906
20150115,20150130,15,1992.67,1994.99,put,1900,10.6,11,10.2,226,15906
20150115,20150130,15,1992.67,1994.99,put,1925,14.75,15.2,14.3,2093,12408
20150115,20150130,15,1992.67,1994.99,put,1925,14.75,15.2,14.3,2093,12408
20150115,20150130,15,1992.67,1994.99,put,1935,16.8,17.3,16.3,1801,5004
20150115,20150130,15,1992.67,1994.99,put,1935,16.8,17.3,16.3,1801,5004
20150115,20150130,15,1992.67,1994.99,put,1950,20.25,20.9,19.6,2741,16927
20150115,20150130,15,1992.67,1994.99,put,1950,20.25,20.9,19.6,2741,16927
20150115,20150130,15,1992.67,1994.99,put,1960,22.85,23.5,22.2,1009,5486
20150115,20150130,15,1992.67,1994.99,put,1960,22.85,23.5,22.2,1009,5486
20150115,20150130,15,1992.67,1994.99,put,1975,27.45,28.2,26.7,586,9034
20150115,20150130,15,1992.67,1994.99,put,1975,27.45,28.2,26.7,586,9034
20150115,20150130,15,1992.67,1994.99,put,1980,29.15,29.9,28.4,667,7073
20150115,20150130,15,1992.67,1994.99,put,1980,29.15,29.9,28.4,667,7073
20150115,20150130,15,1992.67,1994.99,call,2000,31.95,32.7,31.2,4437,5026
20150115,20150130,15,1992.67,1994.99,put,2000,36.7,37.4,36,5577,12490
20150115,20150130,15,1992.67,1994.99,call,2000,31.95,32.7,31.2,4437,5026
20150115,20150130,15,1992.67,1994.99,put,2000,36.7,37.4,36,5577,12490
20150115,20150130,15,1992.67,1994.99,put,2005,39.5,40.8,38.2,716,5680
20150115,20150130,15,1992.67,1994.99,put,2005,39.5,40.8,38.2,716,5680
20150115,20150130,15,1992.67,1994.99,put,2015,44.1,45.3,42.9,253,6416
20150115,20150130,15,1992.67,1994.99,put,2015,44.1,45.3,42.9,253,6416
20150115,20150130,15,1992.67,1994.99,put,2020,46.85,48.2,45.5,19,5318
20150115,20150130,15,1992.67,1994.99,put,2020,46.85,48.2,45.5,19,5318
20150115,20150130,15,1992.67,1994.99,put,2025,49.6,51,48.2,39,5269
20150115,20150130,15,1992.67,1994.99,put,2025,49.6,51,48.2,39,5269
20150115,20150130,15,1992.67,1994.99,call,2040,13.05,13.7,12.4,73,5582
20150115,20150130,15,1992.67,1994.99,call,2040,13.05,13.7,12.4,73,5582
20150115,20150130,15,1992.67,1994.99,call,2050,9.85,10.4,9.3,791,10215
20150115,20150130,15,1992.67,1994.99,put,2050,65.35,66.5,64.2,224,9331
20150115,20150130,15,1992.67,1994.99,call,2050,9.85,10.4,9.3,791,10215
20150115,20150130,15,1992.67,1994.99,put,2050,65.35,66.5,64.2,224,9331
20150115,20150130,15,1992.67,1994.99,call,2060,7.3,7.8,6.8,2143,6231
20150115,20150130,15,1992.67,1994.99,call,2060,7.3,7.8,6.8,2143,6231
20150115,20150130,15,1992.67,1994.99,call,2065,6.35,6.7,6,45,6184
20150115,20150130,15,1992.67,1994.99,call,2065,6.35,6.7,6,45,6184
20150115,20150130,15,1992.67,1994.99,call,2075,4.45,4.8,4.1,1352,9765
20150115,20150130,15,1992.67,1994.99,call,2075,4.45,4.8,4.1,1352,9765
20150115,20150130,15,1992.67,1994.99,put,2080,88.95,90.2,87.7,3,5501
20150115,20150130,15,1992.67,1994.99,put,2080,88.95,90.2,87.7,3,5501
20150115,20150130,15,1992.67,1994.99,call,2085,3,3.3,2.7,68,5690
20150115,20150130,15,1992.67,1994.99,call,2085,3,3.3,2.7,68,5690
20150115,20150130,15,1992.67,1994.99,call,2090,2.4,2.65,2.15,332,5620
20150115,20150130,15,1992.67,1994.99,call,2090,2.4,2.65,2.15,332,5620
20150115,20150130,15,1992.67,1994.99,call,2100,1.55,1.85,1.25,1155,12870
20150115,20150130,15,1992.67,1994.99,call,2100,1.55,1.85,1.25,1155,12870
20150115,20150130,15,1992.67,1994.99,call,2110,0.975,1.15,0.8,61,8615
20150115,20150130,15,1992.67,1994.99,call,2110,0.975,1.15,0.8,61,8615
20150116,20150130,14,2019.42,1994.99,put,1900,6.1,6.5,5.7,8639,16008
20150116,20150130,14,2019.42,1994.99,put,1900,6.2,6.5,5.9,8639,16008
20150116,20150130,14,2019.42,1994.99,put,1925,8.7,9,8.4,5960,14173
20150116,20150130,14,2019.42,1994.99,put,1925,8.8,9.2,8.4,5960,14173
20150116,20150130,14,2019.42,1994.99,put,1950,12.45,12.8,12.1,11260,16132
20150116,20150130,14,2019.42,1994.99,put,1950,12.55,13,12.1,11260,16132
20150116,20150130,14,2019.42,1994.99,put,1960,14.25,14.7,13.8,114,6006
20150116,20150130,14,2019.42,1994.99,put,1960,14.45,14.9,14,114,6006
20150116,20150130,14,2019.42,1994.99,put,1975,17.85,18.4,17.3,2740,9307
20150116,20150130,14,2019.42,1994.99,put,1975,17.85,18.4,17.3,2740,9307
20150116,20150130,14,2019.42,1994.99,put,1980,18.9,19.4,18.4,708,7087
20150116,20150130,14,2019.42,1994.99,put,1980,19,19.5,18.5,708,7087
20150116,20150130,14,2019.42,1994.99,call,2000,43.65,44.5,42.8,3772,7885
20150116,20150130,14,2019.42,1994.99,put,2000,24.6,25.3,23.9,4940,15161
20150116,20150130,14,2019.42,1994.99,call,2000,43.2,44,42.4,3772,7885
20150116,20150130,14,2019.42,1994.99,put,2000,24.6,25.3,23.9,4940,15161
20150116,20150130,14,2019.42,1994.99,put,2005,26.4,27.1,25.7,1,6209
20150116,20150130,14,2019.42,1994.99,put,2005,26.4,27.1,25.7,1,6209
20150116,20150130,14,2019.42,1994.99,put,2015,29.95,30.6,29.3,179,6419
20150116,20150130,14,2019.42,1994.99,put,2015,29.95,30.6,29.3,179,6419
20150116,20150130,14,2019.42,1994.99,put,2020,32,32.8,31.2,4,5322
20150116,20150130,14,2019.42,1994.99,put,2020,32,32.8,31.2,4,5322
20150116,20150130,14,2019.42,1994.99,put,2025,34.15,34.9,33.4,550,5218
20150116,20150130,14,2019.42,1994.99,put,2025,34.2,35.7,32.7,550,5218
20150116,20150130,14,2019.42,1994.99,call,2040,20.1,20.7,19.5,2582,5601
20150116,20150130,14,2019.42,1994.99,call,2040,19.85,20.3,19.4,2582,5601
20150116,20150130,14,2019.42,1994.99,call,2050,15.65,16.2,15.1,1675,10247
20150116,20150130,14,2019.42,1994.99,put,2050,46.85,47.8,45.9,440,9216
20150116,20150130,14,2019.42,1994.99,call,2050,15.35,15.9,14.8,1675,10247
20150116,20150130,14,2019.42,1994.99,put,2050,46.85,47.8,45.9,440,9216
20150116,20150130,14,2019.42,1994.99,call,2065,10.1,10.6,9.6,777,6210
20150116,20150130,14,2019.42,1994.99,call,2065,9.95,10.3,9.6,777,6210
20150116,20150130,14,2019.42,1994.99,call,2075,7.3,7.7,6.9,1167,10329
20150116,20150130,14,2019.42,1994.99,call,2075,7.2,7.7,6.7,1167,10329
20150116,20150130,14,2019.42,1994.99,put,2080,67.25,68.5,66,10,5504
20150116,20150130,14,2019.42,1994.99,put,2080,67.25,68.5,66,10,5504
20150116,20150130,14,2019.42,1994.99,call,2085,5,5.3,4.7,67,5698
20150116,20150130,14,2019.42,1994.99,call,2085,4.8,5.1,4.5,67,5698
20150116,20150130,14,2019.42,1994.99,call,2090,4,4.4,3.6,466,5750
20150116,20150130,14,2019.42,1994.99,call,2090,3.9,4.2,3.6,466,5750
20150116,20150130,14,2019.42,1994.99,call,2100,2.675,2.9,2.45,1732,13115
20150116,20150130,14,2019.42,1994.99,call,2100,2.65,2.85,2.45,1732,13115
20150116,20150130,14,2019.42,1994.99,call,2110,1.725,2.05,1.4,353,8594
20150116,20150130,14,2019.42,1994.99,call,2110,1.575,1.7,1.45,353,8594
20150116,20150130,14,2019.42,1994.99,call,2120,1.075,1.3,0.85,283,9022
20150116,20150130,14,2019.42,1994.99,call,2120,0.95,1.05,0.85,283,9022
20150116,20150130,14,2019.42,1994.99,call,2125,0.725,0.85,0.6,1956,15339
20150116,20150130,14,2019.42,1994.99,call,2125,0.75,0.85,0.65,1956,15339
20150120,20150130,10,2022.55,1994.99,put,1925,5,5.1,4.9,1361,18036
20150120,20150130,10,2022.55,1994.99,put,1925,5,5.1,4.9,1361,18036
20150120,20150130,10,2022.55,1994.99,put,1950,7.9,8.2,7.6,1143,19722
20150120,20150130,10,2022.55,1994.99,put,1950,7.9,8.2,7.6,1143,19722
20150120,20150130,10,2022.55,1994.99,put,1960,9.45,9.8,9.1,204,6024
20150120,20150130,10,2022.55,1994.99,put,1960,9.45,9.8,9.1,204,6024
20150120,20150130,10,2022.55,1994.99,put,1975,12.5,13,12,3112,10005
20150120,20150130,10,2022.55,1994.99,put,1975,12.5,13,12,3112,10005
20150120,20150130,10,2022.55,1994.99,put,1980,13.7,14.3,13.1,142,7638
20150120,20150130,10,2022.55,1994.99,put,1980,13.7,14.3,13.1,142,7638
20150120,20150130,10,2022.55,1994.99,call,2000,42.1,43.1,41.1,35,10836
20150120,20150130,10,2022.55,1994.99,put,2000,19.15,19.8,18.5,2664,19741
20150120,20150130,10,2022.55,1994.99,call,2000,42.1,43.1,41.1,35,10836
20150120,20150130,10,2022.55,1994.99,put,2000,19.15,19.8,18.5,2664,19741
20150120,20150130,10,2022.55,1994.99,put,2005,20.7,21.3,20.1,2015,6208
20150120,20150130,10,2022.55,1994.99,put,2005,20.7,21.3,20.1,2015,6208
20150120,20150130,10,2022.55,1994.99,put,2015,24.15,24.7,23.6,1845,6420
20150120,20150130,10,2022.55,1994.99,put,2015,24.15,24.7,23.6,1845,6420
20150120,20150130,10,2022.55,1994.99,put,2020,26.15,26.8,25.5,16,5322
20150120,20150130,10,2022.55,1994.99,put,2020,26.15,26.8,25.5,16,5322
20150120,20150130,10,2022.55,1994.99,put,2025,28.35,29.1,27.6,1966,5588
20150120,20150130,10,2022.55,1994.99,put,2025,28.35,29.1,27.6,1966,5588
20150120,20150130,10,2022.55,1994.99,call,2040,18.05,18.7,17.4,1233,7527
20150120,20150130,10,2022.55,1994.99,call,2040,18.05,18.7,17.4,1233,7527
20150120,20150130,10,2022.55,1994.99,call,2050,13.6,14.2,13,2403,10868
20150120,20150130,10,2022.55,1994.99,put,2050,41.2,42.3,40.1,323,8987
20150120,20150130,10,2022.55,1994.99,call,2050,13.6,14.2,13,2403,10868
20150120,20150130,10,2022.55,1994.99,put,2050,41.2,42.3,40.1,323,8987
20150120,20150130,10,2022.55,1994.99,call,2060,9.85,10.3,9.4,1265,5063
20150120,20150130,10,2022.55,1994.99,call,2060,9.85,10.3,9.4,1265,5063
20150120,20150130,10,2022.55,1994.99,call,2065,8.25,8.6,7.9,2734,6372
20150120,20150130,10,2022.55,1994.99,call,2065,8.25,8.6,7.9,2734,6372
20150120,20150130,10,2022.55,1994.99,call,2075,5.55,5.9,5.2,505,10858
20150120,20150130,10,2022.55,1994.99,call,2075,5.55,5.9,5.2,505,10858
20150120,20150130,10,2022.55,1994.99,put,2080,62.05,63.3,60.8,14,5514
20150120,20150130,10,2022.55,1994.99,put,2080,62.05,63.3,60.8,14,5514
20150120,20150130,10,2022.55,1994.99,call,2085,3.55,3.8,3.3,1656,5751
20150120,20150130,10,2022.55,1994.99,call,2085,3.55,3.8,3.3,1656,5751
20150120,20150130,10,2022.55,1994.99,call,2090,2.8,3,2.6,619,5728
20150120,20150130,10,2022.55,1994.99,call,2090,2.8,3,2.6,619,5728
20150120,20150130,10,2022.55,1994.99,call,2100,1.65,1.8,1.5,711,13435
20150120,20150130,10,2022.55,1994.99,call,2100,1.65,1.8,1.5,711,13435
20150120,20150130,10,2022.55,1994.99,call,2110,0.925,1.05,0.8,463,8825
20150120,20150130,10,2022.55,1994.99,call,2110,0.925,1.05,0.8,463,8825
20150120,20150130,10,2022.55,1994.99,call,2120,0.55,0.65,0.45,580,9165
20150120,20150130,10,2022.55,1994.99,call,2120,0.55,0.65,0.45,580,9165
20150120,20150130,10,2022.55,1994.99,call,2125,0.425,0.55,0.3,216,15506
20150120,20150130,10,2022.55,1994.99,call,2125,0.425,0.55,0.3,216,15506
20150121,20150130,9,2032.12,1994.99,put,1925,3.025,3.1,2.95,4662,16492
20150121,20150130,9,2032.12,1994.99,put,1925,3.025,3.1,2.95,4662,16492
20150121,20150130,9,2032.12,1994.99,put,1935,3.65,3.8,3.5,261,5528
20150121,20150130,9,2032.12,1994.99,put,1935,3.65,3.8,3.5,261,5528
20150121,20150130,9,2032.12,1994.99,put,1950,4.95,5.1,4.8,3760,19872
20150121,20150130,9,2032.12,1994.99,put,1950,4.95,5.1,4.8,3760,19872
20150121,20150130,9,2032.12,1994.99,put,1960,6.1,6.3,5.9,1040,6021
20150121,20150130,9,2032.12,1994.99,put,1960,6.1,6.3,5.9,1040,6021
20150121,20150130,9,2032.12,1994.99,put,1975,8.25,8.5,8,7678,11066
20150121,20150130,9,2032.12,1994.99,put,1975,8.25,8.5,8,7678,11066
20150121,20150130,9,2032.12,1994.99,put,1980,9.05,9.3,8.8,222,7601
20150121,20150130,9,2032.12,1994.99,put,1980,9.05,9.3,8.8,222,7601
20150121,20150130,9,2032.12,1994.99,call,2000,46.4,46.9,45.9,2036,10784
20150121,20150130,9,2032.12,1994.99,put,2000,13.35,13.7,13,14594,21010
20150121,20150130,9,2032.12,1994.99,call,2000,46.4,46.9,45.9,2036,10784
20150121,20150130,9,2032.12,1994.99,put,2000,13.35,13.7,13,14594,21010
20150121,20150130,9,2032.12,1994.99,put,2005,14.65,15,14.3,790,7732
20150121,20150130,9,2032.12,1994.99,put,2005,14.65,15,14.3,790,7732
20150121,20150130,9,2032.12,1994.99,put,2015,17.55,18,17.1,432,7965
20150121,20150130,9,2032.12,1994.99,put,2015,17.55,18,17.1,432,7965
20150121,20150130,9,2032.12,1994.99,put,2020,19.25,19.7,18.8,2159,5320
20150121,20150130,9,2032.12,1994.99,put,2020,19.25,19.7,18.8,2159,5320
20150121,20150130,9,2032.12,1994.99,put,2025,20.95,21.4,20.5,1587,5852
20150121,20150130,9,2032.12,1994.99,put,2025,20.95,21.4,20.5,1587,5852
20150121,20150130,9,2032.12,1994.99,call,2040,20.2,20.6,19.8,444,6975
20150121,20150130,9,2032.12,1994.99,call,2040,20.2,20.6,19.8,444,6975
20150121,20150130,9,2032.12,1994.99,call,2050,15.05,15.5,14.6,6898,11119
20150121,20150130,9,2032.12,1994.99,put,2050,31.95,32.5,31.4,1058,9044
20150121,20150130,9,2032.12,1994.99,call,2050,15.05,15.5,14.6,6898,11119
20150121,20150130,9,2032.12,1994.99,put,2050,31.95,32.5,31.4,1058,9044
20150121,20150130,9,2032.12,1994.99,call,2060,10.75,11.1,10.4,2420,5733
20150121,20150130,9,2032.12,1994.99,call,2060,10.75,11.1,10.4,2420,5733
20150121,20150130,9,2032.12,1994.99,call,2065,8.9,9.2,8.6,392,8378
20150121,20150130,9,2032.12,1994.99,call,2065,8.9,9.2,8.6,392,8378
20150121,20150130,9,2032.12,1994.99,call,2075,5.75,6,5.5,3464,10761
20150121,20150130,9,2032.12,1994.99,call,2075,5.75,6,5.5,3464,10761
20150121,20150130,9,2032.12,1994.99,put,2080,51.5,52.2,50.8,1344,5500
20150121,20150130,9,2032.12,1994.99,put,2080,51.5,52.2,50.8,1344,5500
20150121,20150130,9,2032.12,1994.99,call,2085,3.45,3.7,3.2,539,7320
20150121,20150130,9,2032.12,1994.99,call,2085,3.45,3.7,3.2,539,7320
20150121,20150130,9,2032.12,1994.99,call,2090,2.65,2.8,2.5,1376,5949
20150121,20150130,9,2032.12,1994.99,call,2090,2.65,2.8,2.5,1376,5949
20150121,20150130,9,2032.12,1994.99,call,2100,1.475,1.6,1.35,2614,13730
20150121,20150130,9,2032.12,1994.99,call,2100,1.475,1.6,1.35,2614,13730
20150121,20150130,9,2032.12,1994.99,call,2110,0.775,0.9,0.65,922,8946
20150121,20150130,9,2032.12,1994.99,call,2110,0.775,0.9,0.65,922,8946
20150121,20150130,9,2032.12,1994.99,call,2120,0.4,0.5,0.3,221,9125
20150121,20150130,9,2032.12,1994.99,call,2120,0.4,0.5,0.3,221,9125
20150121,20150130,9,2032.12,1994.99,call,2125,0.25,0.3,0.2,523,15894
20150121,20150130,9,2032.12,1994.99,call,2125,0.25,0.3,0.2,523,15894
20150121,20150130,9,2032.12,1994.99,call,2150,0.075,0.1,0.05,62,12551
20150121,20150130,9,2032.12,1994.99,call,2150,0.075,0.1,0.05,62,12551
20150122,20150130,8,2063.15,1994.99,put,1950,1.075,1.2,0.95,6286,18983
20150122,20150130,8,2063.15,1994.99,put,1950,1.075,1.2,0.95,6286,18983
20150122,20150130,8,2063.15,1994.99,put,1960,1.3,1.45,1.15,687,6046
20150122,20150130,8,2063.15,1994.99,put,1960,1.3,1.45,1.15,687,6046
20150122,20150130,8,2063.15,1994.99,put,1975,1.825,2,1.65,3641,14373
20150122,20150130,8,2063.15,1994.99,put,1975,1.825,2,1.65,3641,14373
20150122,20150130,8,2063.15,1994.99,put,1980,2.075,2.25,1.9,420,7664
20150122,20150130,8,2063.15,1994.99,put,1980,2.075,2.25,1.9,420,7664
20150122,20150130,8,2063.15,1994.99,call,2000,65.7,67.1,64.3,122,12432
20150122,20150130,8,2063.15,1994.99,put,2000,3.45,3.7,3.2,3570,21230
20150122,20150130,8,2063.15,1994.99,call,2000,65.7,67.1,64.3,122,12432
20150122,20150130,8,2063.15,1994.99,put,2000,3.45,3.7,3.2,3570,21230
20150122,20150130,8,2063.15,1994.99,put,2005,4,4.2,3.8,431,7873
20150122,20150130,8,2063.15,1994.99,put,2005,4,4.2,3.8,431,7873
20150122,20150130,8,2063.15,1994.99,put,2015,5.1,5.3,4.9,241,8058
20150122,20150130,8,2063.15,1994.99,put,2015,5.15,5.4,4.9,241,8058
20150122,20150130,8,2063.15,1994.99,put,2020,5.85,6.1,5.6,2387,5565
20150122,20150130,8,2063.15,1994.99,put,2020,5.85,6.1,5.6,2387,5565
20150122,20150130,8,2063.15,1994.99,put,2025,6.7,6.9,6.5,4772,7641
20150122,20150130,8,2063.15,1994.99,put,2025,6.7,6.9,6.5,4772,7641
20150122,20150130,8,2063.15,1994.99,call,2040,32,32.9,31.1,475,6914
20150122,20150130,8,2063.15,1994.99,call,2040,32,32.9,31.1,475,6914
20150122,20150130,8,2063.15,1994.99,call,2050,25.1,26.2,24,4991,11981
20150122,20150130,8,2063.15,1994.99,put,2050,12.8,13.4,12.2,7338,9793
20150122,20150130,8,2063.15,1994.99,call,2050,25.1,26.2,24,4991,11981
20150122,20150130,8,2063.15,1994.99,put,2050,12.8,13.4,12.2,7338,9793
20150122,20150130,8,2063.15,1994.99,call,2060,18.6,19.3,17.9,7861,5577
20150122,20150130,8,2063.15,1994.99,call,2060,18.6,19.3,17.9,7861,5577
20150122,20150130,8,2063.15,1994.99,call,2065,15.6,16.2,15,856,8495
20150122,20150130,8,2063.15,1994.99,call,2065,15.6,16.2,15,856,8495
20150122,20150130,8,2063.15,1994.99,call,2075,10.4,10.9,9.9,4996,12793
20150122,20150130,8,2063.15,1994.99,call,2075,10.4,10.9,9.9,4996,12793
20150122,20150130,8,2063.15,1994.99,call,2080,8.2,8.6,7.8,5181,6407
20150122,20150130,8,2063.15,1994.99,call,2080,8.2,8.6,7.8,5181,6407
20150122,20150130,8,2063.15,1994.99,call,2085,6.3,6.7,5.9,1518,7434
20150122,20150130,8,2063.15,1994.99,call,2085,6.3,6.7,5.9,1518,7434
20150122,20150130,8,2063.15,1994.99,call,2090,4.65,5,4.3,1095,6838
20150122,20150130,8,2063.15,1994.99,call,2090,4.65,5,4.3,1095,6838
20150122,20150130,8,2063.15,1994.99,call,2100,2.25,2.4,2.1,3144,13837
20150122,20150130,8,2063.15,1994.99,call,2100,2.25,2.4,2.1,3144,13837
20150122,20150130,8,2063.15,1994.99,call,2110,0.925,1,0.85,2011,9550
20150122,20150130,8,2063.15,1994.99,call,2110,0.925,1,0.85,2011,9550
20150122,20150130,8,2063.15,1994.99,call,2120,0.4,0.45,0.35,892,9190
20150122,20150130,8,2063.15,1994.99,call,2120,0.4,0.45,0.35,892,9190
20150122,20150130,8,2063.15,1994.99,call,2125,0.25,0.3,0.2,1716,16054
20150122,20150130,8,2063.15,1994.99,call,2125,0.25,0.3,0.2,1716,16054
20150122,20150130,8,2063.15,1994.99,call,2150,0.075,0.1,0.05,333,12569
20150122,20150130,8,2063.15,1994.99,call,2150,0.075,0.1,0.05,333,12569
20150122,20150130,8,2063.15,1994.99,call,2180,0.05,0.1,0,4698,5458
20150122,20150130,8,2063.15,1994.99,call,2180,0.05,0.1,0,4698,5458
20150123,20150130,7,2051.82,1994.99,put,1935,0.7,0.8,0.6,1343,6023
20150123,20150130,7,2051.82,1994.99,put,1935,0.7,0.8,0.6,1343,6023
20150123,20150130,7,2051.82,1994.99,put,1940,0.75,0.8,0.7,883,7457
20150123,20150130,7,2051.82,1994.99,put,1940,0.75,0.8,0.7,883,7457
20150123,20150130,7,2051.82,1994.99,put,1950,1.05,1.1,1,9269,21498
20150123,20150130,7,2051.82,1994.99,put,1950,1.05,1.1,1,9269,21498
20150123,20150130,7,2051.82,1994.99,put,1955,1.2,1.35,1.05,3942,7458
20150123,20150130,7,2051.82,1994.99,put,1955,1.2,1.35,1.05,3942,7458
20150123,20150130,7,2051.82,1994.99,put,1960,1.3,1.35,1.25,2799,6079
20150123,20150130,7,2051.82,1994.99,put,1960,1.3,1.35,1.25,2799,6079
20150123,20150130,7,2051.82,1994.99,put,1975,2.075,2.25,1.9,3031,14814
20150123,20150130,7,2051.82,1994.99,put,1975,2.075,2.25,1.9,3031,14814
20150123,20150130,7,2051.82,1994.99,put,1980,2.35,2.4,2.3,3004,7724
20150123,20150130,7,2051.82,1994.99,put,1980,2.35,2.4,2.3,3004,7724
20150123,20150130,7,2051.82,1994.99,call,2000,54.45,55.4,53.5,553,12443
20150123,20150130,7,2051.82,1994.99,put,2000,4.4,4.6,4.2,4516,22218
20150123,20150130,7,2051.82,1994.99,call,2000,54.45,55.4,53.5,553,12443
20150123,20150130,7,2051.82,1994.99,put,2000,4.4,4.6,4.2,4516,22218
20150123,20150130,7,2051.82,1994.99,put,2005,5.1,5.3,4.9,657,8009
20150123,20150130,7,2051.82,1994.99,put,2005,5.1,5.3,4.9,657,8009
20150123,20150130,7,2051.82,1994.99,put,2015,6.65,7,6.3,373,8069
20150123,20150130,7,2051.82,1994.99,put,2015,6.65,7,6.3,373,8069
20150123,20150130,7,2051.82,1994.99,put,2020,7.75,8,7.5,2164,6775
20150123,20150130,7,2051.82,1994.99,put,2020,7.75,8,7.5,2164,6775
20150123,20150130,7,2051.82,1994.99,call,2025,33.9,34.7,33.1,640,7120
20150123,20150130,7,2051.82,1994.99,put,2025,8.85,9.1,8.6,4178,9216
20150123,20150130,7,2051.82,1994.99,call,2025,33.9,34.7,33.1,640,7120
20150123,20150130,7,2051.82,1994.99,put,2025,8.85,9.1,8.6,4178,9216
20150123,20150130,7,2051.82,1994.99,put,2030,10.2,10.5,9.9,3581,5214
20150123,20150130,7,2051.82,1994.99,put,2030,10.2,10.5,9.9,3581,5214
20150123,20150130,7,2051.82,1994.99,call,2040,23.15,23.8,22.5,677,6910
20150123,20150130,7,2051.82,1994.99,call,2040,23.15,23.8,22.5,677,6910
20150123,20150130,7,2051.82,1994.99,call,2050,16.9,17.5,16.3,8407,14627
20150123,20150130,7,2051.82,1994.99,put,2050,17.2,17.9,16.5,10428,10742
20150123,20150130,7,2051.82,1994.99,call,2050,16.9,17.5,16.3,8407,14627
20150123,20150130,7,2051.82,1994.99,put,2050,17.2,17.9,16.5,10428,10742
20150123,20150130,7,2051.82,1994.99,call,2060,11.4,11.8,11,2995,10883
20150123,20150130,7,2051.82,1994.99,call,2060,11.4,11.8,11,2995,10883
20150123,20150130,7,2051.82,1994.99,call,2065,9.2,9.7,8.7,749,8731
20150123,20150130,7,2051.82,1994.99,call,2065,9.2,9.7,8.7,749,8731
20150123,20150130,7,2051.82,1994.99,call,2075,5.55,5.9,5.2,4113,14202
20150123,20150130,7,2051.82,1994.99,call,2075,5.55,5.9,5.2,4113,14202
20150123,20150130,7,2051.82,1994.99,call,2080,4.15,4.5,3.8,5997,10184
20150123,20150130,7,2051.82,1994.99,call,2080,4.15,4.5,3.8,5997,10184
20150123,20150130,7,2051.82,1994.99,call,2085,3,3.3,2.7,643,7361
20150123,20150130,7,2051.82,1994.99,call,2085,3,3.3,2.7,643,7361
20150123,20150130,7,2051.82,1994.99,call,2090,2.125,2.3,1.95,3811,7165
20150123,20150130,7,2051.82,1994.99,call,2090,2.125,2.3,1.95,3811,7165
20150123,20150130,7,2051.82,1994.99,call,2100,1,1.15,0.85,7436,14687
20150123,20150130,7,2051.82,1994.99,call,2100,1,1.15,0.85,7436,14687
20150123,20150130,7,2051.82,1994.99,call,2110,0.375,0.45,0.3,1459,10293
20150123,20150130,7,2051.82,1994.99,call,2110,0.375,0.45,0.3,1459,10293
20150123,20150130,7,2051.82,1994.99,call,2120,0.15,0.2,0.1,4002,9546
20150123,20150130,7,2051.82,1994.99,call,2120,0.15,0.2,0.1,4002,9546
20150123,20150130,7,2051.82,1994.99,call,2125,0.125,0.15,0.1,4127,16063
20150123,20150130,7,2051.82,1994.99,call,2125,0.125,0.15,0.1,4127,16063
20150123,20150130,7,2051.82,1994.99,call,2150,0.05,0.1,0,3915,12528
20150123,20150130,7,2051.82,1994.99,call,2150,0.05,0.1,0,3915,12528
20150126,20150130,4,2057.09,1994.99,put,1940,0.275,0.35,0.2,2598,7918
20150126,20150130,4,2057.09,1994.99,put,1940,0.275,0.35,0.2,2598,7918
20150126,20150130,4,2057.09,1994.99,put,1950,0.35,0.4,0.3,4334,23766
20150126,20150130,4,2057.09,1994.99,put,1950,0.35,0.4,0.3,4334,23766
20150126,20150130,4,2057.09,1994.99,put,1955,0.375,0.45,0.3,1818,5125
20150126,20150130,4,2057.09,1994.99,put,1955,0.375,0.45,0.3,1818,5125
20150126,20150130,4,2057.09,1994.99,put,1960,0.375,0.45,0.3,1511,6498
20150126,20150130,4,2057.09,1994.99,put,1960,0.375,0.45,0.3,1511,6498
20150126,20150130,4,2057.09,1994.99,put,1975,0.575,0.65,0.5,7818,14922
20150126,20150130,4,2057.09,1994.99,put,1975,0.575,0.65,0.5,7818,14922
20150126,20150130,4,2057.09,1994.99,put,1980,0.625,0.75,0.5,3548,8067
20150126,20150130,4,2057.09,1994.99,put,1980,0.625,0.75,0.5,3548,8067
20150126,20150130,4,2057.09,1994.99,put,1985,0.725,0.85,0.6,595,5913
20150126,20150130,4,2057.09,1994.99,put,1985,0.725,0.85,0.6,595,5913
20150126,20150130,4,2057.09,1994.99,put,1990,0.875,1,0.75,1578,7812
20150126,20150130,4,2057.09,1994.99,put,1990,0.875,1,0.75,1578,7812
20150126,20150130,4,2057.09,1994.99,call,2000,61,62,60,157,12185
20150126,20150130,4,2057.09,1994.99,put,2000,1.25,1.4,1.1,5507,21295
20150126,20150130,4,2057.09,1994.99,call,2000,61,62,60,157,12185
20150126,20150130,4,2057.09,1994.99,put,2000,1.25,1.4,1.1,5507,21295
20150126,20150130,4,2057.09,1994.99,put,2005,1.5,1.65,1.35,1816,8251
20150126,20150130,4,2057.09,1994.99,put,2005,1.5,1.65,1.35,1816,8251
20150126,20150130,4,2057.09,1994.99,put,2015,2.125,2.3,1.95,2247,8157
20150126,20150130,4,2057.09,1994.99,put,2015,2.125,2.3,1.95,2247,8157
20150126,20150130,4,2057.09,1994.99,put,2020,2.625,2.8,2.45,4254,6504
20150126,20150130,4,2057.09,1994.99,put,2020,2.625,2.8,2.45,4254,6504
20150126,20150130,4,2057.09,1994.99,call,2025,38,38.8,37.2,69,6785
20150126,20150130,4,2057.09,1994.99,put,2025,3.05,3.1,3,908,10873
20150126,20150130,4,2057.09,1994.99,call,2025,38,38.8,37.2,69,6785
20150126,20150130,4,2057.09,1994.99,put,2025,3.05,3.1,3,908,10873
20150126,20150130,4,2057.09,1994.99,put,2030,3.85,4,3.7,3209,6626
20150126,20150130,4,2057.09,1994.99,put,2030,3.85,4,3.7,3209,6626
20150126,20150130,4,2057.09,1994.99,put,2035,4.7,5,4.4,3900,5898
20150126,20150130,4,2057.09,1994.99,put,2035,4.7,5,4.4,3900,5898
20150126,20150130,4,2057.09,1994.99,call,2040,25.55,26.1,25,946,7206
20150126,20150130,4,2057.09,1994.99,put,2040,5.65,5.9,5.4,3541,6951
20150126,20150130,4,2057.09,1994.99,call,2040,25.55,26.1,25,946,7206
20150126,20150130,4,2057.09,1994.99,put,2040,5.65,5.9,5.4,3541,6951
20150126,20150130,4,2057.09,1994.99,call,2050,18.2,18.6,17.8,3005,15941
20150126,20150130,4,2057.09,1994.99,put,2050,8.3,8.5,8.1,3591,14549
20150126,20150130,4,2057.09,1994.99,call,2050,18.2,18.6,17.8,3005,15941
20150126,20150130,4,2057.09,1994.99,put,2050,8.3,8.5,8.1,3591,14549
20150126,20150130,4,2057.09,1994.99,call,2060,11.75,11.9,11.6,2431,10365
20150126,20150130,4,2057.09,1994.99,call,2060,11.75,11.9,11.6,2431,10365
20150126,20150130,4,2057.09,1994.99,call,2065,9.2,9.4,9,4522,8790
20150126,20150130,4,2057.09,1994.99,call,2065,9.2,9.4,9,4522,8790
20150126,20150130,4,2057.09,1994.99,call,2070,6.85,7.1,6.6,1827,5158
20150126,20150130,4,2057.09,1994.99,call,2070,6.85,7.1,6.6,1827,5158
20150126,20150130,4,2057.09,1994.99,call,2075,4.95,5.2,4.7,9689,16034
20150126,20150130,4,2057.09,1994.99,call,2075,4.95,5.2,4.7,9689,16034
20150126,20150130,4,2057.09,1994.99,call,2080,3.4,3.6,3.2,4332,8620
20150126,20150130,4,2057.09,1994.99,call,2080,3.4,3.6,3.2,4332,8620
20150126,20150130,4,2057.09,1994.99,call,2085,2.275,2.45,2.1,2016,7499
20150126,20150130,4,2057.09,1994.99,call,2085,2.275,2.45,2.1,2016,7499
20150126,20150130,4,2057.09,1994.99,call,2090,1.375,1.45,1.3,7550,9970
20150126,20150130,4,2057.09,1994.99,call,2090,1.375,1.45,1.3,7550,9970
20150126,20150130,4,2057.09,1994.99,call,2100,0.45,0.5,0.4,3335,14875
20150126,20150130,4,2057.09,1994.99,call,2100,0.45,0.5,0.4,3335,14875
20150126,20150130,4,2057.09,1994.99,call,2110,0.175,0.2,0.15,2378,10455
20150126,20150130,4,2057.09,1994.99,call,2110,0.175,0.2,0.15,2378,10455
20150126,20150130,4,2057.09,1994.99,call,2120,0.075,0.1,0.05,236,12901
20150126,20150130,4,2057.09,1994.99,call,2120,0.075,0.1,0.05,236,12901
20150126,20150130,4,2057.09,1994.99,call,2125,0.075,0.1,0.05,238,17271
20150126,20150130,4,2057.09,1994.99,call,2125,0.075,0.1,0.05,238,17271
20150126,20150130,4,2057.09,1994.99,call,2130,0.075,0.1,0.05,167,6163
20150126,20150130,4,2057.09,1994.99,call,2130,0.075,0.1,0.05,167,6163
20150126,20150130,4,2057.09,1994.99,call,2135,0.075,0.1,0.05,610,5097
20150126,20150130,4,2057.09,1994.99,call,2135,0.075,0.1,0.05,610,5097
20150126,20150130,4,2057.09,1994.99,call,2150,0.025,0.05,0,432,14168
20150126,20150130,4,2057.09,1994.99,call,2150,0.025,0.05,0,432,14168
20150126,20150130,4,2057.09,1994.99,call,2175,0.025,0.05,0,0,7418
20150126,20150130,4,2057.09,1994.99,call,2175,0.025,0.05,0,0,7418
20150128,20150130,2,2002.16,1994.99,put,1885,0.125,0.15,0.1,51,5502
20150128,20150130,2,2002.16,1994.99,put,1885,0.125,0.15,0.1,51,5502
20150128,20150130,2,2002.16,1994.99,put,1890,0.15,0.2,0.1,504,6915
20150128,20150130,2,2002.16,1994.99,put,1890,0.15,0.2,0.1,504,6915
20150128,20150130,2,2002.16,1994.99,put,1900,0.2,0.25,0.15,2643,26539
20150128,20150130,2,2002.16,1994.99,put,1900,0.2,0.25,0.15,2643,26539
20150128,20150130,2,2002.16,1994.99,put,1910,0.225,0.35,0.1,455,9293
20150128,20150130,2,2002.16,1994.99,put,1910,0.225,0.35,0.1,455,9293
20150128,20150130,2,2002.16,1994.99,put,1925,0.475,0.55,0.4,4400,18951
20150128,20150130,2,2002.16,1994.99,put,1925,0.475,0.55,0.4,4400,18951
20150128,20150130,2,2002.16,1994.99,put,1930,0.625,0.7,0.55,19188,6108
20150128,20150130,2,2002.16,1994.99,put,1930,0.625,0.7,0.55,19188,6108
20150128,20150130,2,2002.16,1994.99,put,1935,0.775,0.9,0.65,863,7366
20150128,20150130,2,2002.16,1994.99,put,1935,0.775,0.9,0.65,863,7366
20150128,20150130,2,2002.16,1994.99,put,1940,1.15,1.2,1.1,21264,8885
20150128,20150130,2,2002.16,1994.99,put,1940,1.15,1.2,1.1,21264,8885
20150128,20150130,2,2002.16,1994.99,put,1945,1.5,1.55,1.45,2908,6398
20150128,20150130,2,2002.16,1994.99,put,1945,1.5,1.55,1.45,2908,6398
20150128,20150130,2,2002.16,1994.99,put,1950,1.875,1.9,1.85,9467,27261
20150128,20150130,2,2002.16,1994.99,put,1950,1.875,1.9,1.85,9467,27261
20150128,20150130,2,2002.16,1994.99,put,1955,2.35,2.55,2.15,2759,7260
20150128,20150130,2,2002.16,1994.99,put,1955,2.35,2.55,2.15,2759,7260
20150128,20150130,2,2002.16,1994.99,put,1960,3.025,3.3,2.75,2670,8383
20150128,20150130,2,2002.16,1994.99,put,1960,3.025,3.3,2.75,2670,8383
20150128,20150130,2,2002.16,1994.99,put,1975,6,6.3,5.7,6571,19805
20150128,20150130,2,2002.16,1994.99,put,1975,6,6.3,5.7,6571,19805
20150128,20150130,2,2002.16,1994.99,put,1980,7.4,7.7,7.1,1973,8634
20150128,20150130,2,2002.16,1994.99,put,1980,7.4,7.7,7.1,1973,8634
20150128,20150130,2,2002.16,1994.99,put,1985,8.95,9.3,8.6,993,6756
20150128,20150130,2,2002.16,1994.99,put,1985,8.95,9.3,8.6,993,6756
20150128,20150130,2,2002.16,1994.99,put,1990,10.75,11.2,10.3,3051,8261
20150128,20150130,2,2002.16,1994.99,put,1990,10.75,11.2,10.3,3051,8261
20150128,20150130,2,2002.16,1994.99,put,1995,12.75,13.2,12.3,1457,5061
20150128,20150130,2,2002.16,1994.99,put,1995,12.75,13.2,12.3,1457,5061
20150128,20150130,2,2002.16,1994.99,call,2000,12.75,13.2,12.3,544,12095
20150128,20150130,2,2002.16,1994.99,put,2000,15.1,15.7,14.5,7967,21936
20150128,20150130,2,2002.16,1994.99,call,2000,12.75,13.2,12.3,544,12095
20150128,20150130,2,2002.16,1994.99,put,2000,15.1,15.7,14.5,7967,21936
20150128,20150130,2,2002.16,1994.99,put,2005,17.6,18.1,17.1,1613,8522
20150128,20150130,2,2002.16,1994.99,put,2005,17.6,18.1,17.1,1613,8522
20150128,20150130,2,2002.16,1994.99,put,2015,23.6,24.2,23,3364,9174
20150128,20150130,2,2002.16,1994.99,put,2015,23.6,24.2,23,3364,9174
20150128,20150130,2,2002.16,1994.99,put,2020,27.1,28,26.2,4108,6127
20150128,20150130,2,2002.16,1994.99,put,2020,27.1,28,26.2,4108,6127
20150128,20150130,2,2002.16,1994.99,call,2025,3.6,3.9,3.3,12120,10483
20150128,20150130,2,2002.16,1994.99,put,2025,30.85,31.8,29.9,5725,10464
20150128,20150130,2,2002.16,1994.99,call,2025,3.6,3.9,3.3,12120,10483
20150128,20150130,2,2002.16,1994.99,put,2025,30.85,31.8,29.9,5725,10464
20150128,20150130,2,2002.16,1994.99,put,2030,34.85,35.8,33.9,1737,6349
20150128,20150130,2,2002.16,1994.99,put,2030,34.85,35.8,33.9,1737,6349
20150128,20150130,2,2002.16,1994.99,call,2040,1.4,1.5,1.3,3032,8814
20150128,20150130,2,2002.16,1994.99,put,2040,43.6,44.6,42.6,1264,7766
20150128,20150130,2,2002.16,1994.99,call,2040,1.4,1.5,1.3,3032,8814
20150128,20150130,2,2002.16,1994.99,put,2040,43.6,44.6,42.6,1264,7766
20150128,20150130,2,2002.16,1994.99,call,2050,0.775,0.85,0.7,6307,17432
20150128,20150130,2,2002.16,1994.99,put,2050,52.9,53.9,51.9,318,15347
20150128,20150130,2,2002.16,1994.99,call,2050,0.775,0.85,0.7,6307,17432
20150128,20150130,2,2002.16,1994.99,put,2050,52.9,53.9,51.9,318,15347
20150128,20150130,2,2002.16,1994.99,call,2060,0.4,0.5,0.3,3396,11826
20150128,20150130,2,2002.16,1994.99,call,2060,0.4,0.5,0.3,3396,11826
20150128,20150130,2,2002.16,1994.99,call,2065,0.325,0.45,0.2,6973,7481
20150128,20150130,2,2002.16,1994.99,call,2065,0.325,0.45,0.2,6973,7481
20150128,20150130,2,2002.16,1994.99,call,2070,0.225,0.35,0.1,4680,5745
20150128,20150130,2,2002.16,1994.99,call,2070,0.225,0.35,0.1,4680,5745
20150128,20150130,2,2002.16,1994.99,call,2075,0.15,0.2,0.1,12828,15830
20150128,20150130,2,2002.16,1994.99,call,2075,0.15,0.2,0.1,12828,15830
20150128,20150130,2,2002.16,1994.99,call,2080,0.175,0.3,0.05,4418,11298
20150128,20150130,2,2002.16,1994.99,call,2080,0.175,0.3,0.05,4418,11298
20150128,20150130,2,2002.16,1994.99,call,2085,0.1,0.15,0.05,1254,8619
20150128,20150130,2,2002.16,1994.99,call,2085,0.1,0.15,0.05,1254,8619
20150128,20150130,2,2002.16,1994.99,call,2090,0.1,0.15,0.05,3428,10082
20150128,20150130,2,2002.16,1994.99,call,2090,0.1,0.15,0.05,3428,10082
20150128,20150130,2,2002.16,1994.99,call,2100,0.025,0.05,0,1188,14547
20150128,20150130,2,2002.16,1994.99,call,2100,0.025,0.05,0,1188,14547
20150128,20150130,2,2002.16,1994.99,call,2110,0.025,0.05,0,1301,11725
20150128,20150130,2,2002.16,1994.99,call,2110,0.025,0.05,0,1301,11725
20150128,20150130,2,2002.16,1994.99,call,2120,0.025,0.05,0,1358,12861
20150128,20150130,2,2002.16,1994.99,call,2120,0.025,0.05,0,1358,12861
20150120,20150206,17,2022.55,2055.47,put,1940,12.15,12.5,11.8,101,14609
20150120,20150206,17,2022.55,2055.47,put,1940,12.15,12.5,11.8,101,14609
20150120,20150206,17,2022.55,2055.47,put,1950,13.85,14.2,13.5,725,7312
20150120,20150206,17,2022.55,2055.47,put,1950,13.85,14.2,13.5,725,7312
20150120,20150206,17,2022.55,2055.47,call,2075,9.05,9.4,8.7,1420,5003
20150120,20150206,17,2022.55,2055.47,call,2075,9.05,9.4,8.7,1420,5003
20150120,20150206,17,2022.55,2055.47,call,2090,5.4,5.7,5.1,46,9301
20150120,20150206,17,2022.55,2055.47,call,2090,5.4,5.7,5.1,46,9301
20150120,20150206,17,2022.55,2055.47,call,2100,3.7,4,3.4,519,6390
20150120,20150206,17,2022.55,2055.47,call,2100,3.7,4,3.4,519,6390
20150120,20150206,17,2022.55,2055.47,call,2130,0.95,1.1,0.8,211,16055
20150120,20150206,17,2022.55,2055.47,call,2130,0.95,1.1,0.8,211,16055
20150121,20150206,16,2032.12,2055.47,put,1940,8.45,8.6,8.3,333,14618
20150121,20150206,16,2032.12,2055.47,put,1940,8.45,8.6,8.3,333,14618
20150121,20150206,16,2032.12,2055.47,put,1950,9.65,9.9,9.4,91,7310
20150121,20150206,16,2032.12,2055.47,put,1950,9.65,9.9,9.4,91,7310
20150121,20150206,16,2032.12,2055.47,call,2075,9.2,9.5,8.9,417,5699
20150121,20150206,16,2032.12,2055.47,call,2075,9.2,9.5,8.9,417,5699
20150121,20150206,16,2032.12,2055.47,call,2090,5.25,5.6,4.9,5686,9302
20150121,20150206,16,2032.12,2055.47,call,2090,5.25,5.6,4.9,5686,9302
20150121,20150206,16,2032.12,2055.47,call,2100,3.25,3.4,3.1,239,6657
20150121,20150206,16,2032.12,2055.47,call,2100,3.25,3.4,3.1,239,6657
20150121,20150206,16,2032.12,2055.47,call,2130,0.65,0.8,0.5,106,16044
20150121,20150206,16,2032.12,2055.47,call,2130,0.65,0.8,0.5,106,16044
20150122,20150206,15,2063.15,2055.47,put,1950,3.55,3.8,3.3,2593,7344
20150122,20150206,15,2063.15,2055.47,put,1950,3.55,3.8,3.3,2593,7344
20150122,20150206,15,2063.15,2055.47,call,2025,48.45,49.6,47.3,1060,7358
20150122,20150206,15,2063.15,2055.47,put,2025,12.45,12.8,12.1,2319,5467
20150122,20150206,15,2063.15,2055.47,call,2025,48.45,49.6,47.3,1060,7358
20150122,20150206,15,2063.15,2055.47,put,2025,12.45,12.8,12.1,2319,5467
20150122,20150206,15,2063.15,2055.47,call,2075,15.3,15.9,14.7,616,5808
20150122,20150206,15,2063.15,2055.47,call,2075,15.3,15.9,14.7,616,5808
20150122,20150206,15,2063.15,2055.47,call,2090,8.65,9,8.3,147,10055
20150122,20150206,15,2063.15,2055.47,call,2090,8.65,9,8.3,147,10055
20150122,20150206,15,2063.15,2055.47,call,2100,5.4,5.7,5.1,992,6345
20150122,20150206,15,2063.15,2055.47,call,2100,5.4,5.7,5.1,992,6345
20150122,20150206,15,2063.15,2055.47,call,2130,0.875,1,0.75,158,16003
20150122,20150206,15,2063.15,2055.47,call,2130,0.875,1,0.75,158,16003
20150122,20150206,15,2063.15,2055.47,call,2170,0.15,0.3,0,78,14233
20150122,20150206,15,2063.15,2055.47,call,2170,0.15,0.3,0,78,14233
20150123,20150206,14,2051.82,2055.47,put,1940,3.45,3.5,3.4,422,15256
20150123,20150206,14,2051.82,2055.47,put,1940,3.45,3.5,3.4,422,15256
20150123,20150206,14,2051.82,2055.47,put,1950,4.1,4.2,4,1320,9593
20150123,20150206,14,2051.82,2055.47,put,1950,4.1,4.2,4,1320,9593
20150123,20150206,14,2051.82,2055.47,put,2000,10.05,10.4,9.7,4765,5444
20150123,20150206,14,2051.82,2055.47,put,2000,10.05,10.4,9.7,4765,5444
20150123,20150206,14,2051.82,2055.47,call,2025,38.75,39.7,37.8,41,8286
20150123,20150206,14,2051.82,2055.47,put,2025,15.5,15.9,15.1,5515,6615
20150123,20150206,14,2051.82,2055.47,call,2025,38.75,39.7,37.8,41,8286
20150123,20150206,14,2051.82,2055.47,put,2025,15.5,15.9,15.1,5515,6615
20150123,20150206,14,2051.82,2055.47,call,2075,9.75,10.3,9.2,1572,5772
20150123,20150206,14,2051.82,2055.47,call,2075,9.75,10.3,9.2,1572,5772
20150123,20150206,14,2051.82,2055.47,call,2090,5.1,5.4,4.8,1811,10106
20150123,20150206,14,2051.82,2055.47,call,2090,5.1,5.4,4.8,1811,10106
20150123,20150206,14,2051.82,2055.47,call,2100,3,3.2,2.8,1491,6610
20150123,20150206,14,2051.82,2055.47,call,2100,3,3.2,2.8,1491,6610
20150123,20150206,14,2051.82,2055.47,call,2130,0.45,0.55,0.35,137,16048
20150123,20150206,14,2051.82,2055.47,call,2130,0.45,0.55,0.35,137,16048
20150123,20150206,14,2051.82,2055.47,call,2170,0.05,0.1,0,985,14233
20150123,20150206,14,2051.82,2055.47,call,2170,0.05,0.1,0,985,14233
20150126,20150206,11,2057.09,2055.47,put,1940,1.55,1.6,1.5,420,15256
20150126,20150206,11,2057.09,2055.47,put,1940,1.55,1.6,1.5,420,15256
20150126,20150206,11,2057.09,2055.47,put,1950,1.8,1.9,1.7,1018,10022
20150126,20150206,11,2057.09,2055.47,put,1950,1.8,1.9,1.7,1018,10022
20150126,20150206,11,2057.09,2055.47,put,1975,3,3.1,2.9,962,9904
20150126,20150206,11,2057.09,2055.47,put,1975,3,3.1,2.9,962,9904
20150126,20150206,11,2057.09,2055.47,put,2000,5.2,5.4,5,1410,9199
20150126,20150206,11,2057.09,2055.47,put,2000,5.2,5.4,5,1410,9199
20150126,20150206,11,2057.09,2055.47,call,2025,42.65,43.6,41.7,2,8257
20150126,20150206,11,2057.09,2055.47,put,2025,9.15,9.4,8.9,220,8760
20150126,20150206,11,2057.09,2055.47,call,2025,42.65,43.6,41.7,2,8257
20150126,20150206,11,2057.09,2055.47,put,2025,9.15,9.4,8.9,220,8760
20150126,20150206,11,2057.09,2055.47,call,2050,24.2,24.8,23.6,2613,10401
20150126,20150206,11,2057.09,2055.47,call,2050,24.2,24.8,23.6,2613,10401
20150126,20150206,11,2057.09,2055.47,call,2060,17.7,18,17.4,242,5364
20150126,20150206,11,2057.09,2055.47,call,2060,17.7,18,17.4,242,5364
20150126,20150206,11,2057.09,2055.47,call,2075,10,10.2,9.8,1786,6009
20150126,20150206,11,2057.09,2055.47,call,2075,10,10.2,9.8,1786,6009
20150126,20150206,11,2057.09,2055.47,call,2090,4.6,4.8,4.4,1716,10654
20150126,20150206,11,2057.09,2055.47,call,2090,4.6,4.8,4.4,1716,10654
20150126,20150206,11,2057.09,2055.47,call,2100,2.4,2.55,2.25,1182,7496
20150126,20150206,11,2057.09,2055.47,call,2100,2.4,2.55,2.25,1182,7496
20150126,20150206,11,2057.09,2055.47,call,2110,1.125,1.25,1,1218,7341
20150126,20150206,11,2057.09,2055.47,call,2110,1.125,1.25,1,1218,7341
20150126,20150206,11,2057.09,2055.47,call,2130,0.3,0.35,0.25,628,16022
20150126,20150206,11,2057.09,2055.47,call,2130,0.3,0.35,0.25,628,16022
20150126,20150206,11,2057.09,2055.47,call,2170,0.075,0.1,0.05,498,14209
20150126,20150206,11,2057.09,2055.47,call,2170,0.075,0.1,0.05,498,14209
20150128,20150206,9,2002.16,2055.47,put,1900,4.15,4.3,4,3379,10217
20150128,20150206,9,2002.16,2055.47,put,1900,4.15,4.3,4,3379,10217
20150128,20150206,9,2002.16,2055.47,put,1940,9.55,9.7,9.4,687,15511
20150128,20150206,9,2002.16,2055.47,put,1940,9.55,9.7,9.4,687,15511
20150128,20150206,9,2002.16,2055.47,put,1950,11.6,11.8,11.4,2267,10668
20150128,20150206,9,2002.16,2055.47,put,1950,11.6,11.8,11.4,2267,10668
20150128,20150206,9,2002.16,2055.47,put,1975,18.25,18.6,17.9,3577,10901
20150128,20150206,9,2002.16,2055.47,put,1975,18.25,18.6,17.9,3577,10901
20150128,20150206,9,2002.16,2055.47,put,2000,27.55,28.1,27,2205,10588
20150128,20150206,9,2002.16,2055.47,put,2000,27.55,28.1,27,2205,10588
20150128,20150206,9,2002.16,2055.47,call,2025,11.85,12.2,11.5,1440,8676
20150128,20150206,9,2002.16,2055.47,put,2025,40.9,41.7,40.1,1969,10710
20150128,20150206,9,2002.16,2055.47,call,2025,11.85,12.2,11.5,1440,8676
20150128,20150206,9,2002.16,2055.47,put,2025,40.9,41.7,40.1,1969,10710
20150128,20150206,9,2002.16,2055.47,call,2050,4.65,4.9,4.4,3745,12943
20150128,20150206,9,2002.16,2055.47,put,2050,58.75,59.9,57.6,123,5324
20150128,20150206,9,2002.16,2055.47,call,2050,4.65,4.9,4.4,3745,12943
20150128,20150206,9,2002.16,2055.47,put,2050,58.75,59.9,57.6,123,5324
20150128,20150206,9,2002.16,2055.47,call,2060,2.975,3.2,2.75,3256,5286
20150128,20150206,9,2002.16,2055.47,call,2060,2.975,3.2,2.75,3256,5286
20150128,20150206,9,2002.16,2055.47,call,2075,1.35,1.5,1.2,3025,6591
20150128,20150206,9,2002.16,2055.47,call,2075,1.35,1.5,1.2,3025,6591
20150128,20150206,9,2002.16,2055.47,call,2090,0.6,0.75,0.45,673,11306
20150128,20150206,9,2002.16,2055.47,call,2090,0.6,0.75,0.45,673,11306
20150128,20150206,9,2002.16,2055.47,call,2100,0.4,0.5,0.3,790,8164
20150128,20150206,9,2002.16,2055.47,call,2100,0.4,0.5,0.3,790,8164
20150128,20150206,9,2002.16,2055.47,call,2110,0.175,0.25,0.1,1153,7659
20150128,20150206,9,2002.16,2055.47,call,2110,0.175,0.25,0.1,1153,7659
20150129,20150206,8,2021.25,2055.47,put,1925,2.175,2.3,2.05,3186,7149
20150129,20150206,8,2021.25,2055.47,put,1925,2.175,2.3,2.05,3186,7149
20150129,20150206,8,2021.25,2055.47,put,1940,3.15,3.3,3,515,15965
20150129,20150206,8,2021.25,2055.47,put,1940,3.15,3.3,3,515,15965
20150129,20150206,8,2021.25,2055.47,put,1950,4,4.2,3.8,11114,12166
20150129,20150206,8,2021.25,2055.47,put,1950,4,4.2,3.8,11114,12166
20150129,20150206,8,2021.25,2055.47,put,1975,7.4,7.7,7.1,7509,11109
20150129,20150206,8,2021.25,2055.47,put,1975,7.4,7.7,7.1,7509,11109
20150129,20150206,8,2021.25,2055.47,put,2000,12.9,13.2,12.6,16810,11856
20150129,20150206,8,2021.25,2055.47,put,2000,12.9,13.2,12.6,16810,11856
20150129,20150206,8,2021.25,2055.47,call,2025,20.15,20.6,19.7,1161,8584
20150129,20150206,8,2021.25,2055.47,put,2025,21.5,21.9,21.1,1010,11333
20150129,20150206,8,2021.25,2055.47,call,2025,20.15,20.6,19.7,1161,8584
20150129,20150206,8,2021.25,2055.47,put,2025,21.5,21.9,21.1,1010,11333
20150129,20150206,8,2021.25,2055.47,call,2050,8.4,8.7,8.1,918,12658
20150129,20150206,8,2021.25,2055.47,put,2050,34.8,35.4,34.2,321,5373
20150129,20150206,8,2021.25,2055.47,call,2050,8.4,8.7,8.1,918,12658
20150129,20150206,8,2021.25,2055.47,put,2050,34.8,35.4,34.2,321,5373
20150129,20150206,8,2021.25,2055.47,call,2060,5.35,5.6,5.1,707,7351
20150129,20150206,8,2021.25,2055.47,call,2060,5.35,5.6,5.1,807,7351
20150129,20150206,8,2021.25,2055.47,call,2075,2.35,2.5,2.2,6004,7954
20150129,20150206,8,2021.25,2055.47,call,2075,2.35,2.5,2.2,6004,7954
20150129,20150206,8,2021.25,2055.47,call,2090,0.875,0.95,0.8,950,11602
20150129,20150206,8,2021.25,2055.47,call,2090,0.875,0.95,0.8,950,11602
20150129,20150206,8,2021.25,2055.47,call,2100,0.45,0.55,0.35,2427,8724
20150129,20150206,8,2021.25,2055.47,call,2100,0.45,0.55,0.35,2427,8724
20150129,20150206,8,2021.25,2055.47,call,2110,0.225,0.3,0.15,737,7070
20150129,20150206,8,2021.25,2055.47,call,2110,0.225,0.3,0.15,737,7070
20150129,20150206,8,2021.25,2055.47,call,2130,0.075,0.1,0.05,15,15893
20150129,20150206,8,2021.25,2055.47,call,2130,0.075,0.1,0.05,15,15893
20150130,20150206,7,1994.99,2055.47,put,1875,1.3,1.4,1.2,14742,6359
20150130,20150206,7,1994.99,2055.47,put,1875,1.3,1.4,1.2,14742,6359
20150130,20150206,7,1994.99,2055.47,put,1890,2,2.1,1.9,2028,9563
20150130,20150206,7,1994.99,2055.47,put,1890,2,2.1,1.9,2028,9563
20150130,20150206,7,1994.99,2055.47,put,1895,2.3,2.4,2.2,4031,5198
20150130,20150206,7,1994.99,2055.47,put,1895,2.3,2.4,2.2,4031,5198
20150130,20150206,7,1994.99,2055.47,put,1900,2.65,2.75,2.55,5255,13888
20150130,20150206,7,1994.99,2055.47,put,1900,2.65,2.75,2.55,5255,13888
20150130,20150206,7,1994.99,2055.47,put,1920,4.4,4.5,4.3,1517,5498
20150130,20150206,7,1994.99,2055.47,put,1920,4.4,4.5,4.3,1517,5498
20150130,20150206,7,1994.99,2055.47,put,1925,5,5.1,4.9,5552,9322
20150130,20150206,7,1994.99,2055.47,put,1925,5,5.1,4.9,5552,9322
20150130,20150206,7,1994.99,2055.47,put,1940,7.2,7.3,7.1,953,16106
20150130,20150206,7,1994.99,2055.47,put,1940,7.2,7.3,7.1,953,16106
20150130,20150206,7,1994.99,2055.47,put,1950,9.1,9.2,9,8084,15996
20150130,20150206,7,1994.99,2055.47,put,1950,9.1,9.2,9,8084,15996
20150130,20150206,7,1994.99,2055.47,put,1970,14,14.1,13.9,1159,6760
20150130,20150206,7,1994.99,2055.47,put,1970,14,14.1,13.9,1159,6760
20150130,20150206,7,1994.99,2055.47,put,1975,15.5,15.6,15.4,2873,13659
20150130,20150206,7,1994.99,2055.47,put,1975,15.5,15.6,15.4,2873,13659
20150130,20150206,7,1994.99,2055.47,put,1985,19,19.1,18.9,545,5456
20150130,20150206,7,1994.99,2055.47,put,1985,19,19.1,18.9,545,5456
20150130,20150206,7,1994.99,2055.47,put,1990,20.95,21.2,20.7,712,5896
20150130,20150206,7,1994.99,2055.47,put,1990,20.95,21.2,20.7,712,5896
20150130,20150206,7,1994.99,2055.47,call,2000,18.4,18.5,18.3,5614,13606
20150130,20150206,7,1994.99,2055.47,put,2000,25.35,25.6,25.1,17072,21030
20150130,20150206,7,1994.99,2055.47,call,2000,18.4,18.5,18.3,5614,13606
20150130,20150206,7,1994.99,2055.47,put,2000,25.35,25.6,25.1,17072,21030
20150130,20150206,7,1994.99,2055.47,call,2025,7.8,7.9,7.7,5335,8933
20150130,20150206,7,1994.99,2055.47,put,2025,39.65,39.9,39.4,716,11403
20150130,20150206,7,1994.99,2055.47,call,2025,7.8,7.9,7.7,5335,8933
20150130,20150206,7,1994.99,2055.47,put,2025,39.65,39.9,39.4,716,11403
20150130,20150206,7,1994.99,2055.47,call,2050,2.15,2.25,2.05,3564,13345
20150130,20150206,7,1994.99,2055.47,put,2050,59.05,59.3,58.8,119,5521
20150130,20150206,7,1994.99,2055.47,call,2050,2.15,2.25,2.05,3564,13345
20150130,20150206,7,1994.99,2055.47,put,2050,59.05,59.3,58.8,119,5521
20150130,20150206,7,1994.99,2055.47,call,2060,1.1,1.2,1,1226,7826
20150130,20150206,7,1994.99,2055.47,call,2060,1.1,1.2,1,1226,7826
20150130,20150206,7,1994.99,2055.47,call,2070,0.55,0.6,0.5,1813,8226
20150130,20150206,7,1994.99,2055.47,call,2070,0.55,0.6,0.5,1813,8226
20150130,20150206,7,1994.99,2055.47,call,2075,0.35,0.4,0.3,4139,11247
20150130,20150206,7,1994.99,2055.47,call,2075,0.35,0.4,0.3,4139,11247
20150130,20150206,7,1994.99,2055.47,call,2090,0.1,0.15,0.05,2720,12118
20150130,20150206,7,1994.99,2055.47,call,2090,0.1,0.15,0.05,2720,12118
20150130,20150206,7,1994.99,2055.47,call,2100,0.05,0.1,0,5118,8974
20150130,20150206,7,1994.99,2055.47,call,2100,0.05,0.1,0,5118,8974
20150130,20150206,7,1994.99,2055.47,call,2110,0.05,0.1,0,1203,7215
20150130,20150206,7,1994.99,2055.47,call,2110,0.05,0.1,0,1203,7215
20150202,20150206,4,2020.85,2055.47,put,1920,0.8,0.9,0.7,1828,6164
20150202,20150206,4,2020.85,2055.47,put,1920,0.8,0.9,0.7,1828,6164
20150202,20150206,4,2020.85,2055.47,put,1925,0.825,0.9,0.75,6172,11961
20150202,20150206,4,2020.85,2055.47,put,1925,0.825,0.9,0.75,6172,11961
20150202,20150206,4,2020.85,2055.47,put,1940,1.325,1.4,1.25,8660,16209
20150202,20150206,4,2020.85,2055.47,put,1940,1.325,1.4,1.25,8660,16209
20150202,20150206,4,2020.85,2055.47,put,1950,1.875,2,1.75,5814,18272
20150202,20150206,4,2020.85,2055.47,put,1950,1.875,2,1.75,5814,18272
20150202,20150206,4,2020.85,2055.47,put,1970,3.65,3.9,3.4,960,7748
20150202,20150206,4,2020.85,2055.47,put,1970,3.65,3.9,3.4,960,7748
20150202,20150206,4,2020.85,2055.47,put,1975,4.35,4.6,4.1,5346,14955
20150202,20150206,4,2020.85,2055.47,put,1975,4.35,4.6,4.1,5346,14955
20150202,20150206,4,2020.85,2055.47,put,1985,5.95,6.3,5.6,1538,5346
20150202,20150206,4,2020.85,2055.47,put,1985,5.95,6.3,5.6,1538,5346
20150202,20150206,4,2020.85,2055.47,put,1990,6.95,7.3,6.6,2258,6378
20150202,20150206,4,2020.85,2055.47,put,1990,6.95,7.3,6.6,2258,6378
20150202,20150206,4,2020.85,2055.47,call,2000,30.95,31.7,30.2,2559,17180
20150202,20150206,4,2020.85,2055.47,put,2000,9.35,9.7,9,4280,21676
20150202,20150206,4,2020.85,2055.47,call,2000,30.95,31.7,30.2,2559,17180
20150202,20150206,4,2020.85,2055.47,put,2000,9.35,9.7,9,4280,21676
20150202,20150206,4,2020.85,2055.47,call,2025,14.75,15.1,14.4,3735,9539
20150202,20150206,4,2020.85,2055.47,put,2025,18.25,18.6,17.9,292,11477
20150202,20150206,4,2020.85,2055.47,call,2025,14.75,15.1,14.4,3735,9539
20150202,20150206,4,2020.85,2055.47,put,2025,18.25,18.6,17.9,292,11477
20150202,20150206,4,2020.85,2055.47,call,2050,4.45,4.7,4.2,4691,15275
20150202,20150206,4,2020.85,2055.47,put,2050,33.55,34.6,32.5,85,5496
20150202,20150206,4,2020.85,2055.47,call,2050,4.45,4.7,4.2,4691,15275
20150202,20150206,4,2020.85,2055.47,put,2050,33.55,34.6,32.5,85,5496
20150202,20150206,4,2020.85,2055.47,call,2060,2.325,2.55,2.1,2450,7265
20150202,20150206,4,2020.85,2055.47,call,2060,2.325,2.55,2.1,2450,7265
20150202,20150206,4,2020.85,2055.47,call,2070,0.975,1.05,0.9,2521,8609
20150202,20150206,4,2020.85,2055.47,call,2070,0.975,1.05,0.9,2521,8609
20150202,20150206,4,2020.85,2055.47,call,2075,0.675,0.8,0.55,3280,12001
20150202,20150206,4,2020.85,2055.47,call,2075,0.675,0.8,0.55,3280,12001
20150202,20150206,4,2020.85,2055.47,call,2080,0.4,0.45,0.35,1340,5876
20150202,20150206,4,2020.85,2055.47,call,2080,0.4,0.45,0.35,1340,5876
20150202,20150206,4,2020.85,2055.47,call,2090,0.225,0.3,0.15,2897,14096
20150202,20150206,4,2020.85,2055.47,call,2090,0.225,0.3,0.15,2897,14096
20150202,20150206,4,2020.85,2055.47,call,2100,0.1,0.15,0.05,988,12235
20150202,20150206,4,2020.85,2055.47,call,2100,0.1,0.15,0.05,988,12235
20150202,20150206,4,2020.85,2055.47,call,2110,0.1,0.15,0.05,1057,7458
20150202,20150206,4,2020.85,2055.47,call,2110,0.1,0.15,0.05,1057,7458
20150202,20150206,4,2020.85,2055.47,call,2125,0.05,0.1,0,641,5308
20150202,20150206,4,2020.85,2055.47,call,2125,0.05,0.1,0,641,5308
20150202,20150206,4,2020.85,2055.47,call,2130,0.025,0.05,0,7266,15929
20150202,20150206,4,2020.85,2055.47,call,2130,0.025,0.05,0,7266,15929
20150203,20150206,3,2050.03,2055.47,put,1940,0.325,0.4,0.25,7729,13837
20150203,20150206,3,2050.03,2055.47,put,1940,0.325,0.4,0.25,7729,13837
20150203,20150206,3,2050.03,2055.47,put,1950,0.425,0.5,0.35,5242,17041
20150203,20150206,3,2050.03,2055.47,put,1950,0.425,0.5,0.35,5242,17041
20150203,20150206,3,2050.03,2055.47,put,1970,0.8,0.95,0.65,1722,7382
20150203,20150206,3,2050.03,2055.47,put,1970,0.8,0.95,0.65,1722,7382
20150203,20150206,3,2050.03,2055.47,put,1975,0.825,0.9,0.75,11036,16133
20150203,20150206,3,2050.03,2055.47,put,1975,0.825,0.9,0.75,11036,16133
20150203,20150206,3,2050.03,2055.47,put,1985,1.275,1.45,1.1,1820,5391
20150203,20150206,3,2050.03,2055.47,put,1985,1.275,1.45,1.1,1820,5391
20150203,20150206,3,2050.03,2055.47,put,1990,1.4,1.5,1.3,2684,6271
20150203,20150206,3,2050.03,2055.47,put,1990,1.4,1.5,1.3,2684,6271
20150203,20150206,3,2050.03,2055.47,call,2000,48.55,50.4,46.7,1586,17951
20150203,20150206,3,2050.03,2055.47,put,2000,2.1,2.25,1.95,13683,22797
20150203,20150206,3,2050.03,2055.47,call,2000,48.55,50.4,46.7,1586,17951
20150203,20150206,3,2050.03,2055.47,put,2000,2.1,2.25,1.95,13683,22797
20150203,20150206,3,2050.03,2055.47,call,2025,27.25,28.1,26.4,1700,11736
20150203,20150206,3,2050.03,2055.47,put,2025,5.4,5.6,5.2,9416,11522
20150203,20150206,3,2050.03,2055.47,call,2025,27.25,28.1,26.4,1700,11736
20150203,20150206,3,2050.03,2055.47,put,2025,5.4,5.6,5.2,9416,11522
20150203,20150206,3,2050.03,2055.47,call,2040,16.15,16.9,15.4,3147,5416
20150203,20150206,3,2050.03,2055.47,call,2040,16.15,16.9,15.4,3147,5416
20150203,20150206,3,2050.03,2055.47,call,2050,10.1,10.5,9.7,7867,17556
20150203,20150206,3,2050.03,2055.47,put,2050,13.75,14.3,13.2,1414,5492
20150203,20150206,3,2050.03,2055.47,call,2050,10.1,10.5,9.7,7867,17556
20150203,20150206,3,2050.03,2055.47,put,2050,13.75,14.3,13.2,1414,5492
20150203,20150206,3,2050.03,2055.47,call,2060,5.55,5.9,5.2,6787,8464
20150203,20150206,3,2050.03,2055.47,call,2060,5.55,5.9,5.2,6787,8464
20150203,20150206,3,2050.03,2055.47,call,2070,2.6,2.9,2.3,5963,9201
20150203,20150206,3,2050.03,2055.47,call,2070,2.6,2.9,2.3,5963,9201
20150203,20150206,3,2050.03,2055.47,call,2075,1.7,1.8,1.6,6925,11952
20150203,20150206,3,2050.03,2055.47,call,2075,1.7,1.8,1.6,6925,11952
20150203,20150206,3,2050.03,2055.47,call,2080,0.95,1.1,0.8,6492,6336
20150203,20150206,3,2050.03,2055.47,call,2080,0.95,1.1,0.8,6492,6336
20150203,20150206,3,2050.03,2055.47,call,2090,0.4,0.5,0.3,3970,13213
20150203,20150206,3,2050.03,2055.47,call,2090,0.4,0.5,0.3,3970,13213
20150203,20150206,3,2050.03,2055.47,call,2100,0.175,0.2,0.15,2890,11684
20150203,20150206,3,2050.03,2055.47,call,2100,0.175,0.2,0.15,2890,11684
20150203,20150206,3,2050.03,2055.47,call,2110,0.125,0.15,0.1,400,7888
20150203,20150206,3,2050.03,2055.47,call,2110,0.125,0.15,0.1,400,7888
20150203,20150206,3,2050.03,2055.47,call,2125,0.075,0.1,0.05,652,5832
20150203,20150206,3,2050.03,2055.47,call,2125,0.075,0.1,0.05,652,5832
20150203,20150206,3,2050.03,2055.47,call,2130,0.025,0.05,0,9070,13595
20150203,20150206,3,2050.03,2055.47,call,2130,0.025,0.05,0,9070,13595
20150203,20150206,3,2050.03,2055.47,call,2150,0.025,0.05,0,21,6628
20150203,20150206,3,2050.03,2055.47,call,2150,0.025,0.05,0,21,6628
20150203,20150206,3,2050.03,2055.47,call,2170,0.025,0.05,0,6949,12464
20150203,20150206,3,2050.03,2055.47,call,2170,0.025,0.05,0,6949,12464
20150204,20150206,2,2041.51,2055.47,put,1925,0.225,0.3,0.15,978,15312
20150204,20150206,2,2041.51,2055.47,put,1925,0.25,0.35,0.15,978,15312
20150204,20150206,2,2041.51,2055.47,put,1940,0.225,0.35,0.1,5153,10172
20150204,20150206,2,2041.51,2055.47,put,1940,0.25,0.4,0.1,5153,10172
20150204,20150206,2,2041.51,2055.47,put,1950,0.375,0.4,0.35,2541,18073
20150204,20150206,2,2041.51,2055.47,put,1950,0.375,0.4,0.35,2541,18073
20150204,20150206,2,2041.51,2055.47,put,1970,0.75,0.9,0.6,776,7408
20150204,20150206,2,2041.51,2055.47,put,1970,0.775,0.95,0.6,776,7408
20150204,20150206,2,2041.51,2055.47,put,1975,1.05,1.2,0.9,6840,20607
20150204,20150206,2,2041.51,2055.47,put,1975,1,1.2,0.8,6840,20607
20150204,20150206,2,2041.51,2055.47,put,1985,1.575,1.8,1.35,948,5506
20150204,20150206,2,2041.51,2055.47,put,1985,1.65,1.9,1.4,948,5506
20150204,20150206,2,2041.51,2055.47,put,1990,1.875,2,1.75,1917,6361
20150204,20150206,2,2041.51,2055.47,put,1990,1.85,2,1.7,1917,6361
20150204,20150206,2,2041.51,2055.47,call,2000,38.65,39.6,37.7,7749,17770
20150204,20150206,2,2041.51,2055.47,put,2000,3.15,3.5,2.8,9004,23744
20150204,20150206,2,2041.51,2055.47,call,2000,38.05,40.3,35.8,7749,17770
20150204,20150206,2,2041.51,2055.47,put,2000,3.15,3.5,2.8,9004,23744
20150204,20150206,2,2041.51,2055.47,call,2025,18.85,19.6,18.1,3920,12763
20150204,20150206,2,2041.51,2055.47,put,2025,8.25,8.7,7.8,11744,13752
20150204,20150206,2,2041.51,2055.47,call,2025,17.95,19.5,16.4,3920,12763
20150204,20150206,2,2041.51,2055.47,put,2025,8.45,9.2,7.7,11744,13752
20150204,20150206,2,2041.51,2055.47,call,2040,9.65,10.2,9.1,1902,5245
20150204,20150206,2,2041.51,2055.47,call,2040,9.3,10.1,8.5,1902,5245
20150204,20150206,2,2041.51,2055.47,call,2050,5.25,5.6,4.9,5607,16309
20150204,20150206,2,2041.51,2055.47,call,2050,4.85,5.5,4.2,5607,16309
20150204,20150206,2,2041.51,2055.47,call,2055,3.65,4,3.3,1752,5048
20150204,20150206,2,2041.51,2055.47,call,2055,3.45,3.8,3.1,1752,5048
20150204,20150206,2,2041.51,2055.47,call,2060,2.425,2.65,2.2,3932,7386
20150204,20150206,2,2041.51,2055.47,call,2060,2.275,2.55,2,3932,7386
20150204,20150206,2,2041.51,2055.47,call,2070,0.875,1,0.75,3626,10321
20150204,20150206,2,2041.51,2055.47,call,2070,0.775,1,0.55,3626,10321
20150204,20150206,2,2041.51,2055.47,call,2075,0.5,0.6,0.4,5739,13519
20150204,20150206,2,2041.51,2055.47,call,2075,0.5,0.6,0.4,5739,13519
20150204,20150206,2,2041.51,2055.47,call,2080,0.375,0.5,0.25,4585,8115
20150204,20150206,2,2041.51,2055.47,call,2080,0.35,0.45,0.25,4585,8115
20150204,20150206,2,2041.51,2055.47,call,2085,0.275,0.35,0.2,5189,7307
20150204,20150206,2,2041.51,2055.47,call,2085,0.3,0.4,0.2,5189,7307
20150204,20150206,2,2041.51,2055.47,call,2090,0.175,0.2,0.15,3370,13860
20150204,20150206,2,2041.51,2055.47,call,2090,0.175,0.2,0.15,3370,13860
20150204,20150206,2,2041.51,2055.47,call,2100,0.075,0.1,0.05,1631,10901
20150204,20150206,2,2041.51,2055.47,call,2100,0.075,0.1,0.05,1631,10901
20150204,20150206,2,2041.51,2055.47,call,2110,0.025,0.05,0,212,7991
20150204,20150206,2,2041.51,2055.47,call,2110,0.025,0.05,0,212,7991
20150204,20150206,2,2041.51,2055.47,call,2125,0.025,0.05,0,347,6011
20150204,20150206,2,2041.51,2055.47,call,2125,0.025,0.05,0,347,6011
20150204,20150206,2,2041.51,2055.47,call,2130,0.025,0.05,0,0,11536
20150204,20150206,2,2041.51,2055.47,call,2130,0.025,0.05,0,0,11536
20150204,20150206,2,2041.51,2055.47,call,2150,0.025,0.05,0,10,6628
20150204,20150206,2,2041.51,2055.47,call,2150,0.025,0.05,0,10,6628
20150126,20150213,18,2057.09,2096.99,put,2000,8.95,9.2,8.7,5681,5004
20150126,20150213,18,2057.09,2096.99,put,2000,8.95,9.2,8.7,5681,5004
20150126,20150213,18,2057.09,2096.99,call,2145,0.45,0.55,0.35,54,5462
20150126,20150213,18,2057.09,2096.99,call,2145,0.45,0.55,0.35,54,5462
20150128,20150213,16,2002.16,2096.99,put,1900,8.8,9.1,8.5,317,6982
20150128,20150213,16,2002.16,2096.99,put,1900,8.8,9.1,8.5,317,6982
20150128,20150213,16,2002.16,2096.99,put,1950,17.75,18.1,17.4,855,6221
20150128,20150213,16,2002.16,2096.99,put,1950,17.75,18.1,17.4,855,6221
20150128,20150213,16,2002.16,2096.99,put,2000,33.7,34.2,33.2,603,7850
20150128,20150213,16,2002.16,2096.99,put,2000,33.7,34.2,33.2,603,7850
20150128,20150213,16,2002.16,2096.99,call,2100,0.875,1,0.75,208,5416
20150128,20150213,16,2002.16,2096.99,call,2100,0.875,1,0.75,208,5416
20150129,20150213,15,2021.25,2096.99,put,1950,9,9.3,8.7,5464,7271
20150129,20150213,15,2021.25,2096.99,put,1950,9,9.3,8.7,5464,7271
20150129,20150213,15,2021.25,2096.99,put,2000,19.65,20,19.3,5521,7997
20150129,20150213,15,2021.25,2096.99,put,2000,19.65,20,19.3,5521,7997
20150129,20150213,15,2021.25,2096.99,call,2100,1.5,1.65,1.35,830,5427
20150129,20150213,15,2021.25,2096.99,call,2100,1.5,1.65,1.35,830,5427
20150130,20150213,14,1994.99,2096.99,put,1900,8.6,8.7,8.5,1333,7287
20150130,20150213,14,1994.99,2096.99,put,1900,8.6,8.7,8.5,1333,7287
20150130,20150213,14,1994.99,2096.99,put,1950,17.5,17.6,17.4,247,11159
20150130,20150213,14,1994.99,2096.99,put,1950,17.5,17.6,17.4,247,11159
20150130,20150213,14,1994.99,2096.99,put,1975,24.55,24.8,24.3,1522,7492
20150130,20150213,14,1994.99,2096.99,put,1975,24.55,24.8,24.3,1522,7492
20150130,20150213,14,1994.99,2096.99,put,2000,34.25,34.5,34,6524,11361
20150130,20150213,14,1994.99,2096.99,put,2000,34.25,34.5,34,6524,11361
20150130,20150213,14,1994.99,2096.99,call,2080,1.65,1.75,1.55,1123,5057
20150130,20150213,14,1994.99,2096.99,call,2080,1.65,1.75,1.55,1123,5057
20150130,20150213,14,1994.99,2096.99,call,2100,0.6,0.65,0.55,2413,5554
20150130,20150213,14,1994.99,2096.99,call,2100,0.6,0.65,0.55,2413,5554
20150202,20150213,11,2020.85,2096.99,put,1925,4.6,4.8,4.4,3656,7727
20150202,20150213,11,2020.85,2096.99,put,1925,4.6,4.8,4.4,3656,7727
20150202,20150213,11,2020.85,2096.99,put,1950,7.35,7.6,7.1,3138,11204
20150202,20150213,11,2020.85,2096.99,put,1950,7.35,7.6,7.1,3138,11204
20150202,20150213,11,2020.85,2096.99,put,1975,11.3,11.5,11.1,327,6233
20150202,20150213,11,2020.85,2096.99,put,1975,11.3,11.5,11.1,327,6233
20150202,20150213,11,2020.85,2096.99,put,1980,12.5,12.9,12.1,190,6347
20150202,20150213,11,2020.85,2096.99,put,1980,12.5,12.9,12.1,190,6347
20150202,20150213,11,2020.85,2096.99,put,2000,17.6,18,17.2,1512,16415
20150202,20150213,11,2020.85,2096.99,put,2000,17.6,18,17.2,1512,16415
20150202,20150213,11,2020.85,2096.99,put,2025,26.5,27,26,849,6541
20150202,20150213,11,2020.85,2096.99,put,2025,26.5,27,26,849,6541
20150202,20150213,11,2020.85,2096.99,call,2080,2.075,2.25,1.9,318,6085
20150202,20150213,11,2020.85,2096.99,call,2080,2.075,2.25,1.9,318,6085
20150202,20150213,11,2020.85,2096.99,call,2085,1.6,1.8,1.4,4018,5830
20150202,20150213,11,2020.85,2096.99,call,2085,1.6,1.8,1.4,4018,5830
20150202,20150213,11,2020.85,2096.99,call,2100,0.625,0.75,0.5,11810,7372
20150202,20150213,11,2020.85,2096.99,call,2100,0.625,0.75,0.5,11810,7372
20150203,20150213,10,2050.03,2096.99,put,1950,2.6,2.7,2.5,664,9365
20150203,20150213,10,2050.03,2096.99,put,1950,2.6,2.7,2.5,664,9365
20150203,20150213,10,2050.03,2096.99,put,1975,4.5,4.7,4.3,1252,6318
20150203,20150213,10,2050.03,2096.99,put,1975,4.5,4.7,4.3,1252,6318
20150203,20150213,10,2050.03,2096.99,put,1980,5.05,5.3,4.8,5252,6452
20150203,20150213,10,2050.03,2096.99,put,1980,5.05,5.3,4.8,5252,6452
20150203,20150213,10,2050.03,2096.99,put,2000,7.8,8.1,7.5,2612,16713
20150203,20150213,10,2050.03,2096.99,put,2000,7.8,8.1,7.5,2612,16713
20150203,20150213,10,2050.03,2096.99,put,2025,13.35,13.7,13,1504,6221
20150203,20150213,10,2050.03,2096.99,put,2025,13.35,13.7,13,1504,6221
20150203,20150213,10,2050.03,2096.99,call,2060,12.15,12.5,11.8,7500,10015
20150203,20150213,10,2050.03,2096.99,call,2060,12.15,12.5,11.8,7500,10015
20150203,20150213,10,2050.03,2096.99,call,2080,4.9,5.2,4.6,1186,6062
20150203,20150213,10,2050.03,2096.99,call,2080,4.9,5.2,4.6,1186,6062
20150203,20150213,10,2050.03,2096.99,call,2085,3.75,3.9,3.6,495,5327
20150203,20150213,10,2050.03,2096.99,call,2085,3.75,3.9,3.6,495,5327
20150203,20150213,10,2050.03,2096.99,call,2100,1.425,1.6,1.25,8022,12032
20150203,20150213,10,2050.03,2096.99,call,2100,1.425,1.6,1.25,8022,12032
20150203,20150213,10,2050.03,2096.99,call,2145,0.2,0.35,0.05,1026,5459
20150203,20150213,10,2050.03,2096.99,call,2145,0.2,0.35,0.05,1026,5459
20150204,20150213,9,2041.51,2096.99,put,1925,1.875,2,1.75,748,10662
20150204,20150213,9,2041.51,2096.99,put,1925,1.85,2,1.7,748,10662
20150204,20150213,9,2041.51,2096.99,put,1950,3.35,3.6,3.1,3569,9457
20150204,20150213,9,2041.51,2096.99,put,1950,3.45,3.8,3.1,3569,9457
20150204,20150213,9,2041.51,2096.99,put,1975,5.95,6.4,5.5,608,7047
20150204,20150213,9,2041.51,2096.99,put,1975,6,6.4,5.6,608,7047
20150204,20150213,9,2041.51,2096.99,put,2000,10.3,10.8,9.8,6271,17054
20150204,20150213,9,2041.51,2096.99,put,2000,10.4,11,9.8,6271,17054
20150204,20150213,9,2041.51,2096.99,put,2025,17.3,17.8,16.8,2179,7062
20150204,20150213,9,2041.51,2096.99,put,2025,17.55,18.5,16.6,2179,7062
20150204,20150213,9,2041.51,2096.99,call,2060,8.1,8.6,7.6,749,5907
20150204,20150213,9,2041.51,2096.99,call,2060,7.95,8.4,7.5,749,5907
20150204,20150213,9,2041.51,2096.99,call,2080,2.8,3.1,2.5,1335,6924
20150204,20150213,9,2041.51,2096.99,call,2080,2.7,3.1,2.3,1335,6924
20150204,20150213,9,2041.51,2096.99,call,2085,2,2.35,1.65,271,5275
20150204,20150213,9,2041.51,2096.99,call,2085,1.975,2.3,1.65,271,5275
20150204,20150213,9,2041.51,2096.99,call,2100,0.825,1,0.65,1725,7460
20150204,20150213,9,2041.51,2096.99,call,2100,0.775,1.05,0.5,1725,7460
20150204,20150213,9,2041.51,2096.99,call,2145,0.175,0.3,0.05,286,6170
20150204,20150213,9,2041.51,2096.99,call,2145,0.175,0.3,0.05,286,6170
20150205,20150213,8,2062.52,2096.99,put,1950,1.075,1.15,1,1708,8367
20150205,20150213,8,2062.52,2096.99,put,1950,1.075,1.15,1,1708,8367
20150205,20150213,8,2062.52,2096.99,put,1975,2,2.1,1.9,1269,6887
20150205,20150213,8,2062.52,2096.99,put,1975,2.05,2.15,1.95,1269,6887
20150205,20150213,8,2062.52,2096.99,put,2000,3.85,4,3.7,5369,17287
20150205,20150213,8,2062.52,2096.99,put,2000,4,4.1,3.9,5369,17287
20150205,20150213,8,2062.52,2096.99,call,2025,41.1,41.7,40.5,89,5077
20150205,20150213,8,2062.52,2096.99,put,2025,7.5,7.7,7.3,675,7993
20150205,20150213,8,2062.52,2096.99,call,2025,41.15,42.1,40.2,89,5077
20150205,20150213,8,2062.52,2096.99,put,2025,7.5,7.7,7.3,675,7993
20150205,20150213,8,2062.52,2096.99,call,2060,16.35,16.6,16.1,1788,5784
20150205,20150213,8,2062.52,2096.99,call,2060,16.35,16.7,16,1788,5784
20150205,20150213,8,2062.52,2096.99,call,2080,6.7,6.9,6.5,2753,7115
20150205,20150213,8,2062.52,2096.99,call,2080,6.7,7,6.4,2753,7115
20150205,20150213,8,2062.52,2096.99,call,2085,5.05,5.2,4.9,626,5219
20150205,20150213,8,2062.52,2096.99,call,2085,5,5.2,4.8,626,5219
20150205,20150213,8,2062.52,2096.99,call,2100,1.725,1.85,1.6,1597,6935
20150205,20150213,8,2062.52,2096.99,call,2100,1.725,1.85,1.6,1597,6935
20150205,20150213,8,2062.52,2096.99,call,2145,0.1,0.15,0.05,30,5939
20150205,20150213,8,2062.52,2096.99,call,2145,0.125,0.2,0.05,30,5939
20150206,20150213,7,2055.47,2096.99,put,1950,0.65,0.8,0.5,14916,9500
20150206,20150213,7,2055.47,2096.99,put,1950,0.625,0.8,0.45,14916,9500
20150206,20150213,7,2055.47,2096.99,put,1975,1.425,1.6,1.25,2821,7520
20150206,20150213,7,2055.47,2096.99,put,1975,1.325,1.55,1.1,2821,7520
20150206,20150213,7,2055.47,2096.99,put,1980,1.65,1.85,1.45,1398,5297
20150206,20150213,7,2055.47,2096.99,put,1980,1.575,1.8,1.35,1398,5297
20150206,20150213,7,2055.47,2096.99,put,2000,3.15,3.3,3,12249,17907
20150206,20150213,7,2055.47,2096.99,put,2000,3.15,3.3,3,12249,17907
20150206,20150213,7,2055.47,2096.99,call,2025,37.85,39.3,36.4,161,5059
20150206,20150213,7,2055.47,2096.99,put,2025,6.6,6.9,6.3,6083,8225
20150206,20150213,7,2055.47,2096.99,call,2025,38.45,40.2,36.7,161,5059
20150206,20150213,7,2055.47,2096.99,put,2025,6.4,6.8,6,6083,8225
20150206,20150213,7,2055.47,2096.99,call,2050,19.3,20.1,18.5,2647,7521
20150206,20150213,7,2055.47,2096.99,put,2050,13.3,13.6,13,7942,7165
20150206,20150213,7,2055.47,2096.99,call,2050,19.6,20.3,18.9,2647,7521
20150206,20150213,7,2055.47,2096.99,put,2050,13.05,13.7,12.4,7942,7165
20150206,20150213,7,2055.47,2096.99,put,2055,14.95,15.4,14.5,3076,5150
20150206,20150213,7,2055.47,2096.99,put,2055,14.65,15.1,14.2,3076,5150
20150206,20150213,7,2055.47,2096.99,call,2060,13.6,14.2,13,1022,6409
20150206,20150213,7,2055.47,2096.99,put,2060,17.45,18.3,16.6,3792,7023
20150206,20150213,7,2055.47,2096.99,call,2060,13.7,14.3,13.1,1022,6409
20150206,20150213,7,2055.47,2096.99,put,2060,17.25,18.1,16.4,3792,7023
20150206,20150213,7,2055.47,2096.99,call,2075,6.75,6.9,6.6,3142,5308
20150206,20150213,7,2055.47,2096.99,call,2075,6.55,7.1,6,3142,5308
20150206,20150213,7,2055.47,2096.99,call,2080,4.8,5.2,4.4,6781,8020
20150206,20150213,7,2055.47,2096.99,call,2080,4.85,5.2,4.5,6781,8020
20150206,20150213,7,2055.47,2096.99,call,2085,3.45,3.8,3.1,1457,5247
20150206,20150213,7,2055.47,2096.99,call,2085,3.4,3.8,3,1457,5247
20150206,20150213,7,2055.47,2096.99,call,2095,1.5,1.65,1.35,1256,5692
20150206,20150213,7,2055.47,2096.99,call,2095,1.5,1.65,1.35,1256,5692
20150206,20150213,7,2055.47,2096.99,call,2100,1.05,1.25,0.85,2889,7190
20150206,20150213,7,2055.47,2096.99,call,2100,1.075,1.3,0.85,2889,7190
20150206,20150213,7,2055.47,2096.99,call,2145,0.125,0.15,0.1,327,5956
20150206,20150213,7,2055.47,2096.99,call,2145,0.125,0.15,0.1,327,5956
20150209,20150213,4,2046.74,2096.99,put,1935,0.3,0.35,0.25,2408,7646
20150209,20150213,4,2046.74,2096.99,put,1935,0.3,0.35,0.25,2408,7646
20150209,20150213,4,2046.74,2096.99,put,1950,0.525,0.6,0.45,2933,17084
20150209,20150213,4,2046.74,2096.99,put,1950,0.525,0.6,0.45,2933,17084
20150209,20150213,4,2046.74,2096.99,put,1965,0.9,1,0.8,2301,5135
20150209,20150213,4,2046.74,2096.99,put,1965,0.9,1,0.8,2301,5135
20150209,20150213,4,2046.74,2096.99,put,1975,1.325,1.45,1.2,9043,8678
20150209,20150213,4,2046.74,2096.99,put,1975,1.325,1.45,1.2,9043,8678
20150209,20150213,4,2046.74,2096.99,put,1980,1.575,1.7,1.45,2271,5811
20150209,20150213,4,2046.74,2096.99,put,1980,1.575,1.7,1.45,2271,5811
20150209,20150213,4,2046.74,2096.99,put,2000,3.25,3.4,3.1,11832,18683
20150209,20150213,4,2046.74,2096.99,put,2000,3.25,3.4,3.1,11832,18683
20150209,20150213,4,2046.74,2096.99,call,2025,28.7,29.2,28.2,44,5097
20150209,20150213,4,2046.74,2096.99,put,2025,7.7,7.9,7.5,4050,11780
20150209,20150213,4,2046.74,2096.99,call,2025,28.7,29.2,28.2,44,5097
20150209,20150213,4,2046.74,2096.99,put,2025,7.7,7.9,7.5,4050,11780
20150209,20150213,4,2046.74,2096.99,put,2040,12.4,12.6,12.2,4024,7869
20150209,20150213,4,2046.74,2096.99,put,2040,12.4,12.6,12.2,4024,7869
20150209,20150213,4,2046.74,2096.99,call,2050,12.3,12.6,12,1541,8158
20150209,20150213,4,2046.74,2096.99,put,2050,16.5,16.8,16.2,3104,10290
20150209,20150213,4,2046.74,2096.99,call,2050,12.3,12.6,12,1541,8158
20150209,20150213,4,2046.74,2096.99,put,2050,16.5,16.8,16.2,3104,10290
20150209,20150213,4,2046.74,2096.99,put,2055,18.95,19.3,18.6,336,6415
20150209,20150213,4,2046.74,2096.99,put,2055,18.95,19.3,18.6,336,6415
20150209,20150213,4,2046.74,2096.99,call,2060,7.75,8,7.5,1881,6954
20150209,20150213,4,2046.74,2096.99,put,2060,21.75,22.2,21.3,1280,8828
20150209,20150213,4,2046.74,2096.99,call,2060,7.75,8,7.5,1881,6954
20150209,20150213,4,2046.74,2096.99,put,2060,21.75,22.2,21.3,1280,8828
20150209,20150213,4,2046.74,2096.99,call,2065,5.8,5.9,5.7,1109,9490
20150209,20150213,4,2046.74,2096.99,call,2065,5.8,5.9,5.7,1109,9490
20150209,20150213,4,2046.74,2096.99,call,2075,2.925,3,2.85,1613,5122
20150209,20150213,4,2046.74,2096.99,call,2075,2.925,3,2.85,1613,5122
20150209,20150213,4,2046.74,2096.99,call,2080,2.1,2.15,2.05,2037,7973
20150209,20150213,4,2046.74,2096.99,call,2080,2.1,2.15,2.05,2037,7973
20150209,20150213,4,2046.74,2096.99,call,2085,1.375,1.45,1.3,734,5327
20150209,20150213,4,2046.74,2096.99,call,2085,1.375,1.45,1.3,734,5327
20150209,20150213,4,2046.74,2096.99,call,2090,0.875,1,0.75,2666,5362
20150209,20150213,4,2046.74,2096.99,call,2090,0.875,1,0.75,2666,5362
20150209,20150213,4,2046.74,2096.99,call,2095,0.625,0.65,0.6,3116,5757
20150209,20150213,4,2046.74,2096.99,call,2095,0.625,0.65,0.6,3116,5757
20150209,20150213,4,2046.74,2096.99,call,2100,0.375,0.45,0.3,2242,8189
20150209,20150213,4,2046.74,2096.99,call,2100,0.375,0.45,0.3,2242,8189
20150209,20150213,4,2046.74,2096.99,call,2105,0.275,0.3,0.25,5070,5381
20150209,20150213,4,2046.74,2096.99,call,2105,0.275,0.3,0.25,5070,5381
20150209,20150213,4,2046.74,2096.99,call,2110,0.2,0.25,0.15,4438,8244
20150209,20150213,4,2046.74,2096.99,call,2110,0.2,0.25,0.15,4438,8244
20150209,20150213,4,2046.74,2096.99,call,2115,0.1,0.15,0.05,4276,6951
20150209,20150213,4,2046.74,2096.99,call,2115,0.1,0.15,0.05,4276,6951
20150209,20150213,4,2046.74,2096.99,call,2145,0.05,0.1,0,206,6216
20150209,20150213,4,2046.74,2096.99,call,2145,0.05,0.1,0,206,6216
20150210,20150213,3,2068.59,2096.99,put,1950,0.175,0.2,0.15,2420,18717
20150210,20150213,3,2068.59,2096.99,put,1950,0.175,0.2,0.15,2420,18717
20150210,20150213,3,2068.59,2096.99,put,1960,0.25,0.3,0.2,1630,5084
20150210,20150213,3,2068.59,2096.99,put,1960,0.25,0.3,0.2,1630,5084
20150210,20150213,3,2068.59,2096.99,put,1965,0.25,0.3,0.2,682,6140
20150210,20150213,3,2068.59,2096.99,put,1965,0.25,0.3,0.2,682,6140
20150210,20150213,3,2068.59,2096.99,put,1970,0.3,0.35,0.25,1565,10393
20150210,20150213,3,2068.59,2096.99,put,1970,0.3,0.35,0.25,1565,10393
20150210,20150213,3,2068.59,2096.99,put,1975,0.375,0.45,0.3,3667,15562
20150210,20150213,3,2068.59,2096.99,put,1975,0.375,0.45,0.3,3667,15562
20150210,20150213,3,2068.59,2096.99,put,1980,0.425,0.5,0.35,1450,5833
20150210,20150213,3,2068.59,2096.99,put,1980,0.425,0.5,0.35,1450,5833
20150210,20150213,3,2068.59,2096.99,put,2000,0.825,0.85,0.8,10292,19229
20150210,20150213,3,2068.59,2096.99,put,2000,0.825,0.85,0.8,10292,19229
20150210,20150213,3,2068.59,2096.99,call,2025,42.9,43.8,42,36,5113
20150210,20150213,3,2068.59,2096.99,put,2025,2.275,2.45,2.1,3808,14076
20150210,20150213,3,2068.59,2096.99,call,2025,42.9,43.8,42,36,5113
20150210,20150213,3,2068.59,2096.99,put,2025,2.275,2.45,2.1,3808,14076
20150210,20150213,3,2068.59,2096.99,put,2030,2.85,3,2.7,4156,7097
20150210,20150213,3,2068.59,2096.99,put,2030,2.85,3,2.7,4156,7097
20150210,20150213,3,2068.59,2096.99,put,2040,4.3,4.5,4.1,3456,7267
20150210,20150213,3,2068.59,2096.99,put,2040,4.3,4.5,4.1,3456,7267
20150210,20150213,3,2068.59,2096.99,call,2050,21.9,22.3,21.5,2557,7986
20150210,20150213,3,2068.59,2096.99,put,2050,6.4,6.6,6.2,4954,9830
20150210,20150213,3,2068.59,2096.99,call,2050,21.9,22.3,21.5,2557,7986
20150210,20150213,3,2068.59,2096.99,put,2050,6.4,6.6,6.2,4954,9830
20150210,20150213,3,2068.59,2096.99,put,2055,7.75,8,7.5,762,6333
20150210,20150213,3,2068.59,2096.99,put,2055,7.75,8,7.5,762,6333
20150210,20150213,3,2068.59,2096.99,call,2060,14.85,15.2,14.5,2792,7359
20150210,20150213,3,2068.59,2096.99,put,2060,9.4,9.7,9.1,3045,8323
20150210,20150213,3,2068.59,2096.99,call,2060,14.85,15.2,14.5,2792,7359
20150210,20150213,3,2068.59,2096.99,put,2060,9.4,9.7,9.1,3045,8323
20150210,20150213,3,2068.59,2096.99,call,2065,11.8,12.1,11.5,2657,9376
20150210,20150213,3,2068.59,2096.99,call,2065,11.8,12.1,11.5,2657,9376
20150210,20150213,3,2068.59,2096.99,call,2080,4.55,4.8,4.3,3265,8421
20150210,20150213,3,2068.59,2096.99,call,2080,4.55,4.8,4.3,3265,8421
20150210,20150213,3,2068.59,2096.99,call,2085,2.975,3.2,2.75,2424,5632
20150210,20150213,3,2068.59,2096.99,call,2085,2.975,3.2,2.75,2424,5632
20150210,20150213,3,2068.59,2096.99,call,2095,1.05,1.2,0.9,4799,5372
20150210,20150213,3,2068.59,2096.99,call,2095,1.05,1.2,0.9,4799,5372
20150210,20150213,3,2068.59,2096.99,call,2100,0.575,0.65,0.5,5796,8953
20150210,20150213,3,2068.59,2096.99,call,2100,0.575,0.65,0.5,5796,8953
20150210,20150213,3,2068.59,2096.99,call,2105,0.325,0.35,0.3,6107,6333
20150210,20150213,3,2068.59,2096.99,call,2105,0.325,0.35,0.3,6107,6333
20150210,20150213,3,2068.59,2096.99,call,2110,0.25,0.3,0.2,3229,7453
20150210,20150213,3,2068.59,2096.99,call,2110,0.25,0.3,0.2,3229,7453
20150210,20150213,3,2068.59,2096.99,call,2130,0.1,0.15,0.05,479,5640
20150210,20150213,3,2068.59,2096.99,call,2130,0.1,0.15,0.05,479,5640
20150210,20150213,3,2068.59,2096.99,call,2145,0.075,0.1,0.05,2619,6316
20150210,20150213,3,2068.59,2096.99,call,2145,0.075,0.1,0.05,2619,6316
20150210,20150213,3,2068.59,2096.99,call,2175,0.025,0.05,0,7,6286
20150210,20150213,3,2068.59,2096.99,call,2175,0.025,0.05,0,7,6286
20150211,20150213,2,2068.53,2096.99,put,1950,0.125,0.15,0.1,2008,18109
20150211,20150213,2,2068.53,2096.99,put,1950,0.125,0.15,0.1,2008,18109
20150211,20150213,2,2068.53,2096.99,put,1960,0.125,0.15,0.1,1750,5543
20150211,20150213,2,2068.53,2096.99,put,1960,0.125,0.15,0.1,1750,5543
20150211,20150213,2,2068.53,2096.99,put,1965,0.15,0.2,0.1,498,6417
20150211,20150213,2,2068.53,2096.99,put,1965,0.15,0.2,0.1,498,6417
20150211,20150213,2,2068.53,2096.99,put,1970,0.175,0.2,0.15,645,10862
20150211,20150213,2,2068.53,2096.99,put,1970,0.175,0.2,0.15,645,10862
20150211,20150213,2,2068.53,2096.99,put,1975,0.175,0.2,0.15,2069,12842
20150211,20150213,2,2068.53,2096.99,put,1975,0.175,0.2,0.15,2069,12842
20150211,20150213,2,2068.53,2096.99,put,1980,0.175,0.2,0.15,2526,6195
20150211,20150213,2,2068.53,2096.99,put,1980,0.175,0.2,0.15,2526,6195
20150211,20150213,2,2068.53,2096.99,put,2000,0.375,0.4,0.35,4170,18698
20150211,20150213,2,2068.53,2096.99,put,2000,0.375,0.4,0.35,4170,18698
20150211,20150213,2,2068.53,2096.99,put,2010,0.475,0.55,0.4,3377,6591
20150211,20150213,2,2068.53,2096.99,put,2010,0.475,0.55,0.4,3377,6591
20150211,20150213,2,2068.53,2096.99,call,2025,45,45.9,44.1,38,5107
20150211,20150213,2,2068.53,2096.99,put,2025,0.85,0.9,0.8,7918,13114
20150211,20150213,2,2068.53,2096.99,call,2025,45,45.9,44.1,38,5107
20150211,20150213,2,2068.53,2096.99,put,2025,0.85,0.9,0.8,7918,13114
20150211,20150213,2,2068.53,2096.99,put,2030,1.175,1.3,1.05,3063,5725
20150211,20150213,2,2068.53,2096.99,put,2030,1.175,1.3,1.05,3063,5725
20150211,20150213,2,2068.53,2096.99,put,2040,1.925,2.1,1.75,1614,6540
20150211,20150213,2,2068.53,2096.99,put,2040,1.925,2.1,1.75,1614,6540
20150211,20150213,2,2068.53,2096.99,call,2050,22.2,22.5,21.9,2940,6861
20150211,20150213,2,2068.53,2096.99,put,2050,3.35,3.6,3.1,14517,11404
20150211,20150213,2,2068.53,2096.99,call,2050,22.2,22.5,21.9,2940,6861
20150211,20150213,2,2068.53,2096.99,put,2050,3.35,3.6,3.1,14517,11404
20150211,20150213,2,2068.53,2096.99,put,2055,4.3,4.5,4.1,6941,6459
20150211,20150213,2,2068.53,2096.99,put,2055,4.3,4.5,4.1,6941,6459
20150211,20150213,2,2068.53,2096.99,call,2060,14.85,15.2,14.5,1291,6478
20150211,20150213,2,2068.53,2096.99,put,2060,5.6,5.9,5.3,6023,9245
20150211,20150213,2,2068.53,2096.99,call,2060,14.85,15.2,14.5,1291,6478
20150211,20150213,2,2068.53,2096.99,put,2060,5.6,5.9,5.3,6023,9245
20150211,20150213,2,2068.53,2096.99,call,2065,11.55,11.8,11.3,1369,8526
20150211,20150213,2,2068.53,2096.99,call,2065,11.55,11.8,11.3,1369,8526
20150211,20150213,2,2068.53,2096.99,call,2080,3.9,4.1,3.7,2566,8095
20150211,20150213,2,2068.53,2096.99,call,2080,3.9,4.1,3.7,2566,8095
20150211,20150213,2,2068.53,2096.99,call,2085,2.3,2.5,2.1,1851,5589
20150211,20150213,2,2068.53,2096.99,call,2085,2.3,2.5,2.1,1851,5589
20150211,20150213,2,2068.53,2096.99,call,2095,0.675,0.8,0.55,1601,7556
20150211,20150213,2,2068.53,2096.99,call,2095,0.675,0.8,0.55,1601,7556
20150211,20150213,2,2068.53,2096.99,call,2100,0.375,0.45,0.3,3873,10432
20150211,20150213,2,2068.53,2096.99,call,2100,0.375,0.45,0.3,3873,10432
20150211,20150213,2,2068.53,2096.99,call,2105,0.225,0.3,0.15,1375,8383
20150211,20150213,2,2068.53,2096.99,call,2105,0.225,0.3,0.15,1375,8383
20150211,20150213,2,2068.53,2096.99,call,2110,0.175,0.2,0.15,2369,8107
20150211,20150213,2,2068.53,2096.99,call,2110,0.175,0.2,0.15,2369,8107
20150211,20150213,2,2068.53,2096.99,call,2130,0.075,0.1,0.05,19,5624
20150211,20150213,2,2068.53,2096.99,call,2130,0.075,0.1,0.05,19,5624
20150211,20150213,2,2068.53,2096.99,call,2135,0.075,0.1,0.05,521,5090
20150211,20150213,2,2068.53,2096.99,call,2135,0.075,0.1,0.05,521,5090
20150211,20150213,2,2068.53,2096.99,call,2175,0.025,0.05,0,0,6286
20150211,20150213,2,2068.53,2096.99,call,2175,0.025,0.05,0,0,6286
20150202,20150220,18,2020.85,2110.3,put,1910,6.5,6.9,6.1,130,10092
20150202,20150220,18,2020.85,2110.3,put,1910,6.5,6.9,6.1,130,10092
20150202,20150220,18,2020.85,2110.3,put,1920,7.4,7.8,7,2348,5374
20150202,20150220,18,2020.85,2110.3,put,1920,7.4,7.8,7,2348,5374
20150202,20150220,18,2020.85,2110.3,put,1925,8,8.4,7.6,3246,35116
20150202,20150220,18,2020.85,2110.3,put,1925,8,8.4,7.6,3246,35116
20150202,20150220,18,2020.85,2110.3,put,1930,8.55,8.9,8.2,1039,13637
20150202,20150220,18,2020.85,2110.3,put,1930,8.55,8.9,8.2,1039,13637
20150202,20150220,18,2020.85,2110.3,put,1940,9.85,10.3,9.4,113,8708
20150202,20150220,18,2020.85,2110.3,put,1940,9.85,10.3,9.4,113,8708
20150202,20150220,18,2020.85,2110.3,put,1945,10.55,11,10.1,30,5078
20150202,20150220,18,2020.85,2110.3,put,1945,10.55,11,10.1,30,5078
20150202,20150220,18,2020.85,2110.3,put,1950,11.35,11.8,10.9,13502,46257
20150202,20150220,18,2020.85,2110.3,put,1950,11.35,11.8,10.9,13502,46257
20150202,20150220,18,2020.85,2110.3,put,1960,13,13.5,12.5,2192,10554
20150202,20150220,18,2020.85,2110.3,put,1960,13,13.5,12.5,2192,10554
20150202,20150220,18,2020.85,2110.3,put,1970,14.95,15.5,14.4,1358,7892
20150202,20150220,18,2020.85,2110.3,put,1970,14.95,15.5,14.4,1358,7892
20150202,20150220,18,2020.85,2110.3,put,1975,16,16.5,15.5,1669,26341
20150202,20150220,18,2020.85,2110.3,put,1975,16,16.5,15.5,1669,26341
20150202,20150220,18,2020.85,2110.3,put,1990,19.85,20.5,19.2,1812,8874
20150202,20150220,18,2020.85,2110.3,put,1990,19.85,20.5,19.2,1812,8874
20150202,20150220,18,2020.85,2110.3,call,2000,41.9,42.8,41,5723,40346
20150202,20150220,18,2020.85,2110.3,put,2000,22.75,23.5,22,15423,72345
20150202,20150220,18,2020.85,2110.3,call,2000,41.9,42.8,41,5723,40346
20150202,20150220,18,2020.85,2110.3,put,2000,22.75,23.5,22,15423,72345
20150202,20150220,18,2020.85,2110.3,call,2005,38.45,39.3,37.6,139,7914
20150202,20150220,18,2020.85,2110.3,call,2005,38.45,39.3,37.6,139,7914
20150202,20150220,18,2020.85,2110.3,put,2010,25.85,26.4,25.3,265,7426
20150202,20150220,18,2020.85,2110.3,put,2010,25.85,26.4,25.3,265,7426
20150202,20150220,18,2020.85,2110.3,put,2020,29.6,30.2,29,1239,12088
20150202,20150220,18,2020.85,2110.3,put,2020,29.6,30.2,29,1239,12088
20150202,20150220,18,2020.85,2110.3,call,2025,25.85,26.6,25.1,2692,26156
20150202,20150220,18,2020.85,2110.3,put,2025,31.6,32.2,31,1161,25886
20150202,20150220,18,2020.85,2110.3,call,2025,25.85,26.6,25.1,2692,26156
20150202,20150220,18,2020.85,2110.3,put,2025,31.6,32.2,31,1161,25886
20150202,20150220,18,2020.85,2110.3,put,2030,33.8,34.4,33.2,241,7640
20150202,20150220,18,2020.85,2110.3,put,2030,33.8,34.4,33.2,241,7640
20150202,20150220,18,2020.85,2110.3,call,2035,20.4,21.3,19.5,154,9934
20150202,20150220,18,2020.85,2110.3,call,2035,20.4,21.3,19.5,154,9934
20150202,20150220,18,2020.85,2110.3,put,2040,38.8,39.7,37.9,94,7897
20150202,20150220,18,2020.85,2110.3,put,2040,38.8,39.7,37.9,94,7897
20150202,20150220,18,2020.85,2110.3,call,2045,15.3,15.8,14.8,93,6508
20150202,20150220,18,2020.85,2110.3,call,2045,15.3,15.8,14.8,93,6508
20150202,20150220,18,2020.85,2110.3,call,2050,13.45,14.2,12.7,1535,52913
20150202,20150220,18,2020.85,2110.3,put,2050,44.35,45.3,43.4,42,34644
20150202,20150220,18,2020.85,2110.3,call,2050,13.45,14.2,12.7,1535,52913
20150202,20150220,18,2020.85,2110.3,put,2050,44.35,45.3,43.4,42,34644
20150202,20150220,18,2020.85,2110.3,call,2070,6.5,7,6,1954,12142
20150202,20150220,18,2020.85,2110.3,call,2070,6.5,7,6,1954,12142
20150202,20150220,18,2020.85,2110.3,call,2075,5.35,5.9,4.8,5223,41622
20150202,20150220,18,2020.85,2110.3,put,2075,61.25,62.1,60.4,2,8311
20150202,20150220,18,2020.85,2110.3,call,2075,5.35,5.9,4.8,5223,41622
20150202,20150220,18,2020.85,2110.3,put,2075,61.25,62.1,60.4,2,8311
20150202,20150220,18,2020.85,2110.3,call,2080,4.3,4.8,3.8,4359,13032
20150202,20150220,18,2020.85,2110.3,call,2080,4.3,4.8,3.8,4359,13032
20150202,20150220,18,2020.85,2110.3,call,2085,3.4,3.8,3,110,8244
20150202,20150220,18,2020.85,2110.3,call,2085,3.4,3.8,3,110,8244
20150202,20150220,18,2020.85,2110.3,call,2090,2.725,3.1,2.35,918,5732
20150202,20150220,18,2020.85,2110.3,call,2090,2.725,3.1,2.35,918,5732
20150202,20150220,18,2020.85,2110.3,call,2095,2.15,2.5,1.8,1262,8843
20150202,20150220,18,2020.85,2110.3,call,2095,2.15,2.5,1.8,1262,8843
20150202,20150220,18,2020.85,2110.3,call,2100,1.775,2,1.55,3731,42827
20150202,20150220,18,2020.85,2110.3,call,2100,1.775,2,1.55,3731,42827
20150202,20150220,18,2020.85,2110.3,call,2110,1,1.2,0.8,1282,9859
20150202,20150220,18,2020.85,2110.3,call,2110,1,1.2,0.8,1282,9859
20150202,20150220,18,2020.85,2110.3,call,2115,0.85,1.1,0.6,785,10332
20150202,20150220,18,2020.85,2110.3,call,2115,0.85,1.1,0.6,785,10332
20150202,20150220,18,2020.85,2110.3,call,2120,0.6,0.75,0.45,229,10890
20150202,20150220,18,2020.85,2110.3,call,2120,0.6,0.75,0.45,229,10890
20150202,20150220,18,2020.85,2110.3,call,2125,0.55,0.7,0.4,263,34280
20150202,20150220,18,2020.85,2110.3,call,2125,0.55,0.7,0.4,263,34280
20150202,20150220,18,2020.85,2110.3,call,2130,0.375,0.55,0.2,695,10714
20150202,20150220,18,2020.85,2110.3,call,2130,0.375,0.55,0.2,695,10714
20150202,20150220,18,2020.85,2110.3,call,2135,0.325,0.5,0.15,550,19828
20150202,20150220,18,2020.85,2110.3,call,2135,0.325,0.5,0.15,550,19828
20150202,20150220,18,2020.85,2110.3,call,2140,0.3,0.45,0.15,273,10641
20150202,20150220,18,2020.85,2110.3,call,2140,0.3,0.45,0.15,273,10641
20150203,20150220,17,2050.03,2110.3,put,1940,4.6,4.8,4.4,1034,8750
20150203,20150220,17,2050.03,2110.3,put,1940,4.6,4.8,4.4,1034,8750
20150203,20150220,17,2050.03,2110.3,put,1945,5,5.2,4.8,36,5081
20150203,20150220,17,2050.03,2110.3,put,1945,5,5.2,4.8,36,5081
20150203,20150220,17,2050.03,2110.3,put,1950,5.4,5.6,5.2,7168,53526
20150203,20150220,17,2050.03,2110.3,put,1950,5.4,5.6,5.2,7168,53526
20150203,20150220,17,2050.03,2110.3,put,1960,6.35,6.6,6.1,1382,12545
20150203,20150220,17,2050.03,2110.3,put,1960,6.35,6.6,6.1,1382,12545
20150203,20150220,17,2050.03,2110.3,put,1970,7.45,7.7,7.2,159,9025
20150203,20150220,17,2050.03,2110.3,put,1970,7.45,7.7,7.2,159,9025
20150203,20150220,17,2050.03,2110.3,put,1975,8.15,8.4,7.9,1497,27019
20150203,20150220,17,2050.03,2110.3,put,1975,8.15,8.4,7.9,1497,27019
20150203,20150220,17,2050.03,2110.3,put,1990,10.4,10.7,10.1,178,9852
20150203,20150220,17,2050.03,2110.3,put,1990,10.4,10.7,10.1,178,9852
20150203,20150220,17,2050.03,2110.3,call,2000,56.3,56.8,55.8,336,43306
20150203,20150220,17,2050.03,2110.3,put,2000,12.3,12.6,12,16881,74296
20150203,20150220,17,2050.03,2110.3,call,2000,56.3,56.8,55.8,336,43306
20150203,20150220,17,2050.03,2110.3,put,2000,12.3,12.6,12,16881,74296
20150203,20150220,17,2050.03,2110.3,call,2005,52.35,52.8,51.9,71,7898
20150203,20150220,17,2050.03,2110.3,call,2005,52.35,52.8,51.9,71,7898
20150203,20150220,17,2050.03,2110.3,put,2010,14.45,14.8,14.1,370,7250
20150203,20150220,17,2050.03,2110.3,put,2010,14.45,14.8,14.1,370,7250
20150203,20150220,17,2050.03,2110.3,put,2020,17.05,17.4,16.7,6766,12133
20150203,20150220,17,2050.03,2110.3,put,2020,17.05,17.4,16.7,6766,12133
20150203,20150220,17,2050.03,2110.3,call,2025,37.45,37.9,37,3796,26986
20150203,20150220,17,2050.03,2110.3,put,2025,18.45,18.8,18.1,9455,26399
20150203,20150220,17,2050.03,2110.3,call,2025,37.45,37.9,37,3796,26986
20150203,20150220,17,2050.03,2110.3,put,2025,18.45,18.8,18.1,9455,26399
20150203,20150220,17,2050.03,2110.3,put,2030,20,20.4,19.6,628,7580
20150203,20150220,17,2050.03,2110.3,put,2030,20,20.4,19.6,628,7580
20150203,20150220,17,2050.03,2110.3,call,2035,30.65,31.1,30.2,744,10065
20150203,20150220,17,2050.03,2110.3,call,2035,30.65,31.1,30.2,744,10065
20150203,20150220,17,2050.03,2110.3,put,2040,23.45,23.8,23.1,3198,7891
20150203,20150220,17,2050.03,2110.3,put,2040,23.45,23.8,23.1,3198,7891
20150203,20150220,17,2050.03,2110.3,call,2045,24.4,24.8,24,75,6502
20150203,20150220,17,2050.03,2110.3,call,2045,24.4,24.8,24,75,6502
20150203,20150220,17,2050.03,2110.3,call,2050,21.5,21.9,21.1,6411,52757
20150203,20150220,17,2050.03,2110.3,put,2050,27.5,27.9,27.1,115,34620
20150203,20150220,17,2050.03,2110.3,call,2050,21.5,21.9,21.1,6411,52757
20150203,20150220,17,2050.03,2110.3,put,2050,27.5,27.9,27.1,115,34620
20150203,20150220,17,2050.03,2110.3,call,2060,16.15,16.5,15.8,3848,6925
20150203,20150220,17,2050.03,2110.3,call,2060,16.15,16.5,15.8,3848,6925
20150203,20150220,17,2050.03,2110.3,call,2070,11.65,12,11.3,290,12112
20150203,20150220,17,2050.03,2110.3,call,2070,11.65,12,11.3,290,12112
20150203,20150220,17,2050.03,2110.3,call,2075,9.65,10,9.3,6089,40575
20150203,20150220,17,2050.03,2110.3,put,2075,40.65,41.1,40.2,4,12311
20150203,20150220,17,2050.03,2110.3,call,2075,9.65,10,9.3,6089,40575
20150203,20150220,17,2050.03,2110.3,put,2075,40.65,41.1,40.2,4,12311
20150203,20150220,17,2050.03,2110.3,call,2080,7.95,8.3,7.6,1198,13533
20150203,20150220,17,2050.03,2110.3,call,2080,7.95,8.3,7.6,1198,13533
20150203,20150220,17,2050.03,2110.3,call,2085,6.45,6.7,6.2,120,8263
20150203,20150220,17,2050.03,2110.3,call,2085,6.45,6.7,6.2,120,8263
20150203,20150220,17,2050.03,2110.3,call,2090,5.15,5.4,4.9,334,5554
20150203,20150220,17,2050.03,2110.3,call,2090,5.15,5.4,4.9,334,5554
20150203,20150220,17,2050.03,2110.3,call,2095,4.1,4.3,3.9,338,10043
20150203,20150220,17,2050.03,2110.3,call,2095,4.1,4.3,3.9,338,10043
20150203,20150220,17,2050.03,2110.3,call,2100,3.2,3.4,3,8337,42784
20150203,20150220,17,2050.03,2110.3,call,2100,3.2,3.4,3,8337,42784
20150203,20150220,17,2050.03,2110.3,call,2110,1.875,2,1.75,1076,10672
20150203,20150220,17,2050.03,2110.3,call,2110,1.875,2,1.75,1076,10672
20150203,20150220,17,2050.03,2110.3,call,2115,1.45,1.6,1.3,2212,10905
20150203,20150220,17,2050.03,2110.3,call,2115,1.45,1.6,1.3,2212,10905
20150203,20150220,17,2050.03,2110.3,call,2120,1.125,1.25,1,407,10866
20150203,20150220,17,2050.03,2110.3,call,2120,1.125,1.25,1,407,10866
20150203,20150220,17,2050.03,2110.3,call,2125,0.875,1,0.75,5330,34410
20150203,20150220,17,2050.03,2110.3,call,2125,0.875,1,0.75,5330,34410
20150203,20150220,17,2050.03,2110.3,call,2130,0.65,0.8,0.5,152,10687
20150203,20150220,17,2050.03,2110.3,call,2130,0.65,0.8,0.5,152,10687
20150203,20150220,17,2050.03,2110.3,call,2135,0.5,0.65,0.35,25,20216
20150203,20150220,17,2050.03,2110.3,call,2135,0.5,0.65,0.35,25,20216
20150203,20150220,17,2050.03,2110.3,call,2140,0.425,0.55,0.3,143,10534
20150203,20150220,17,2050.03,2110.3,call,2140,0.425,0.55,0.3,143,10534
20150203,20150220,17,2050.03,2110.3,call,2145,0.35,0.5,0.2,16,8833
20150203,20150220,17,2050.03,2110.3,call,2145,0.35,0.5,0.2,16,8833
20150203,20150220,17,2050.03,2110.3,call,2150,0.375,0.4,0.35,13667,43929
20150203,20150220,17,2050.03,2110.3,call,2150,0.375,0.4,0.35,13667,43929
20150203,20150220,17,2050.03,2110.3,call,2160,0.275,0.35,0.2,429,9134
20150203,20150220,17,2050.03,2110.3,call,2160,0.275,0.35,0.2,429,9134
20150203,20150220,17,2050.03,2110.3,call,2165,0.2,0.3,0.1,0,5971
20150203,20150220,17,2050.03,2110.3,call,2165,0.2,0.3,0.1,0,5971
20150203,20150220,17,2050.03,2110.3,call,2170,0.2,0.3,0.1,120,11823
20150203,20150220,17,2050.03,2110.3,call,2170,0.2,0.3,0.1,120,11823
20150204,20150220,16,2041.51,2110.3,put,1925,4.05,4.8,3.3,389,36358
20150204,20150220,16,2041.51,2110.3,put,1925,4.05,4.8,3.3,389,36358
20150204,20150220,16,2041.51,2110.3,put,1930,4.4,5.1,3.7,94,14138
20150204,20150220,16,2041.51,2110.3,put,1930,4.4,5.1,3.7,94,14138
20150204,20150220,16,2041.51,2110.3,put,1940,5.25,6,4.5,1037,9376
20150204,20150220,16,2041.51,2110.3,put,1940,5.25,6,4.5,1037,9376
20150204,20150220,16,2041.51,2110.3,put,1945,5.7,6.5,4.9,475,5070
20150204,20150220,16,2041.51,2110.3,put,1945,5.7,6.5,4.9,475,5070
20150204,20150220,16,2041.51,2110.3,put,1950,6.4,6.8,6,16179,50465
20150204,20150220,16,2041.51,2110.3,put,1950,6.4,6.8,6,16179,50465
20150204,20150220,16,2041.51,2110.3,put,1960,7.55,8.5,6.6,520,12706
20150204,20150220,16,2041.51,2110.3,put,1960,7.55,8.5,6.6,520,12706
20150204,20150220,16,2041.51,2110.3,put,1970,9,9.9,8.1,305,8989
20150204,20150220,16,2041.51,2110.3,put,1970,9,9.9,8.1,305,8989
20150204,20150220,16,2041.51,2110.3,put,1975,9.75,10.6,8.9,541,27028
20150204,20150220,16,2041.51,2110.3,put,1975,9.75,10.6,8.9,541,27028
20150204,20150220,16,2041.51,2110.3,put,1990,12.65,13.7,11.6,140,9774
20150204,20150220,16,2041.51,2110.3,put,1990,12.65,13.7,11.6,140,9774
20150204,20150220,16,2041.51,2110.3,call,2000,48.4,50.1,46.7,1503,44100
20150204,20150220,16,2041.51,2110.3,put,2000,15.05,16,14.1,6989,73499
20150204,20150220,16,2041.51,2110.3,call,2000,48.4,50.1,46.7,1503,44100
20150204,20150220,16,2041.51,2110.3,put,2000,15.05,16,14.1,6989,73499
20150204,20150220,16,2041.51,2110.3,call,2005,45,46.2,43.8,10,7909
20150204,20150220,16,2041.51,2110.3,call,2005,45,46.2,43.8,10,7909
20150204,20150220,16,2041.51,2110.3,put,2010,17.75,18.8,16.7,1392,7298
20150204,20150220,16,2041.51,2110.3,put,2010,17.75,18.8,16.7,1392,7298
20150204,20150220,16,2041.51,2110.3,put,2020,20.8,21.8,19.8,601,12213
20150204,20150220,16,2041.51,2110.3,put,2020,20.8,21.8,19.8,601,12213
20150204,20150220,16,2041.51,2110.3,call,2025,31.15,32.3,30,2570,27800
20150204,20150220,16,2041.51,2110.3,put,2025,22.5,23.5,21.5,10201,25821
20150204,20150220,16,2041.51,2110.3,call,2025,31.15,32.3,30,2570,27800
20150204,20150220,16,2041.51,2110.3,put,2025,22.5,23.5,21.5,10201,25821
20150204,20150220,16,2041.51,2110.3,put,2030,24.25,25.2,23.3,197,7555
20150204,20150220,16,2041.51,2110.3,put,2030,24.25,25.2,23.3,197,7555
20150204,20150220,16,2041.51,2110.3,call,2035,24.95,26.1,23.8,258,10759
20150204,20150220,16,2041.51,2110.3,call,2035,24.95,26.1,23.8,258,10759
20150204,20150220,16,2041.51,2110.3,put,2040,28.85,30.2,27.5,98,9908
20150204,20150220,16,2041.51,2110.3,put,2040,28.85,30.2,27.5,98,9908
20150204,20150220,16,2041.51,2110.3,call,2045,19.45,20.5,18.4,232,6525
20150204,20150220,16,2041.51,2110.3,call,2045,19.45,20.5,18.4,232,6525
20150204,20150220,16,2041.51,2110.3,call,2050,16.9,17.9,15.9,5596,51864
20150204,20150220,16,2041.51,2110.3,put,2050,33.3,34.4,32.2,905,34238
20150204,20150220,16,2041.51,2110.3,call,2050,16.9,17.9,15.9,5596,51864
20150204,20150220,16,2041.51,2110.3,put,2050,33.3,34.4,32.2,905,34238
20150204,20150220,16,2041.51,2110.3,call,2060,12.3,13.4,11.2,405,7545
20150204,20150220,16,2041.51,2110.3,call,2060,12.3,13.4,11.2,405,7545
20150204,20150220,16,2041.51,2110.3,call,2070,8.7,9.6,7.8,739,12045
20150204,20150220,16,2041.51,2110.3,call,2070,8.7,9.6,7.8,739,12045
20150204,20150220,16,2041.51,2110.3,call,2075,7.1,7.9,6.3,1741,40344
20150204,20150220,16,2041.51,2110.3,put,2075,49,50.6,47.4,13,12314
20150204,20150220,16,2041.51,2110.3,call,2075,7.1,7.9,6.3,1741,40344
20150204,20150220,16,2041.51,2110.3,put,2075,49,50.6,47.4,13,12314
20150204,20150220,16,2041.51,2110.3,call,2080,5.8,6.5,5.1,588,13478
20150204,20150220,16,2041.51,2110.3,call,2080,5.8,6.5,5.1,588,13478
20150204,20150220,16,2041.51,2110.3,call,2085,4.7,5.4,4,372,8282
20150204,20150220,16,2041.51,2110.3,call,2085,4.7,5.4,4,372,8282
20150204,20150220,16,2041.51,2110.3,call,2090,3.7,4.2,3.2,461,5451
20150204,20150220,16,2041.51,2110.3,call,2090,3.7,4.2,3.2,461,5451
20150204,20150220,16,2041.51,2110.3,call,2095,2.9,3.5,2.3,200,9997
20150204,20150220,16,2041.51,2110.3,call,2095,2.9,3.5,2.3,200,9997
20150204,20150220,16,2041.51,2110.3,call,2100,2.25,2.85,1.65,5296,44967
20150204,20150220,16,2041.51,2110.3,call,2100,2.25,2.85,1.65,5296,44967
20150204,20150220,16,2041.51,2110.3,call,2110,1.55,1.85,1.25,1083,10783
20150204,20150220,16,2041.51,2110.3,call,2110,1.55,1.85,1.25,1083,10783
20150204,20150220,16,2041.51,2110.3,call,2115,0.9,1.15,0.65,232,12074
20150204,20150220,16,2041.51,2110.3,call,2115,0.9,1.15,0.65,232,12074
20150204,20150220,16,2041.51,2110.3,call,2120,0.675,0.9,0.45,2237,10781
20150204,20150220,16,2041.51,2110.3,call,2120,0.675,0.9,0.45,2237,10781
20150204,20150220,16,2041.51,2110.3,call,2125,0.475,0.75,0.2,582,35893
20150204,20150220,16,2041.51,2110.3,call,2125,0.475,0.75,0.2,582,35893
20150204,20150220,16,2041.51,2110.3,call,2130,0.375,0.65,0.1,94,10492
20150204,20150220,16,2041.51,2110.3,call,2130,0.375,0.65,0.1,94,10492
20150204,20150220,16,2041.51,2110.3,call,2135,0.3,0.55,0.05,21,19798
20150204,20150220,16,2041.51,2110.3,call,2135,0.3,0.55,0.05,21,19798
20150204,20150220,16,2041.51,2110.3,call,2140,0.425,0.8,0.05,44,10604
20150204,20150220,16,2041.51,2110.3,call,2140,0.425,0.8,0.05,44,10604
20150204,20150220,16,2041.51,2110.3,call,2145,0.275,0.45,0.1,24,8838
20150204,20150220,16,2041.51,2110.3,call,2145,0.275,0.45,0.1,24,8838
20150204,20150220,16,2041.51,2110.3,call,2150,0.275,0.35,0.2,2905,45922
20150204,20150220,16,2041.51,2110.3,call,2150,0.275,0.35,0.2,2905,45922
20150204,20150220,16,2041.51,2110.3,call,2160,0.35,0.6,0.1,6,9337
20150204,20150220,16,2041.51,2110.3,call,2160,0.35,0.6,0.1,6,9337
20150205,20150220,15,2062.52,2110.3,put,1945,2.875,3,2.75,102,5535
20150205,20150220,15,2062.52,2110.3,put,1945,2.875,3,2.75,102,5535
20150205,20150220,15,2062.52,2110.3,put,1950,3.15,3.3,3,8495,54704
20150205,20150220,15,2062.52,2110.3,put,1950,3.15,3.3,3,8495,54704
20150205,20150220,15,2062.52,2110.3,put,1960,3.8,4,3.6,515,12883
20150205,20150220,15,2062.52,2110.3,put,1960,3.8,4,3.6,515,12883
20150205,20150220,15,2062.52,2110.3,put,1970,4.5,4.7,4.3,53,8806
20150205,20150220,15,2062.52,2110.3,put,1970,4.5,4.7,4.3,53,8806
20150205,20150220,15,2062.52,2110.3,put,1975,5,5.2,4.8,226,27341
20150205,20150220,15,2062.52,2110.3,put,1975,5,5.2,4.8,226,27341
20150205,20150220,15,2062.52,2110.3,put,1990,6.65,6.9,6.4,65,9845
20150205,20150220,15,2062.52,2110.3,put,1990,6.65,6.9,6.4,65,9845
20150205,20150220,15,2062.52,2110.3,call,2000,65.6,66.3,64.9,1020,44357
20150205,20150220,15,2062.52,2110.3,put,2000,8.05,8.3,7.8,7884,70158
20150205,20150220,15,2062.52,2110.3,call,2000,65.6,66.3,64.9,1020,44357
20150205,20150220,15,2062.52,2110.3,put,2000,8.05,8.3,7.8,7884,70158
20150205,20150220,15,2062.52,2110.3,call,2005,61.45,62.1,60.8,22,7919
20150205,20150220,15,2062.52,2110.3,call,2005,61.45,62.1,60.8,22,7919
20150205,20150220,15,2062.52,2110.3,put,2010,9.7,10,9.4,612,6821
20150205,20150220,15,2062.52,2110.3,put,2010,9.7,10,9.4,612,6821
20150205,20150220,15,2062.52,2110.3,put,2020,11.7,12,11.4,1113,12351
20150205,20150220,15,2062.52,2110.3,put,2020,11.7,12,11.4,1113,12351
20150205,20150220,15,2062.52,2110.3,call,2025,45.45,46,44.9,462,27886
20150205,20150220,15,2062.52,2110.3,put,2025,12.8,13.1,12.5,1606,31172
20150205,20150220,15,2062.52,2110.3,call,2025,45.45,46,44.9,462,27886
20150205,20150220,15,2062.52,2110.3,put,2025,12.8,13.1,12.5,1606,31172
20150205,20150220,15,2062.52,2110.3,put,2030,14.05,14.4,13.7,433,7622
20150205,20150220,15,2062.52,2110.3,put,2030,14.05,14.4,13.7,433,7622
20150205,20150220,15,2062.52,2110.3,call,2035,38,38.5,37.5,6,10764
20150205,20150220,15,2062.52,2110.3,call,2035,38,38.5,37.5,6,10764
20150205,20150220,15,2062.52,2110.3,put,2040,16.75,17.1,16.4,443,9894
20150205,20150220,15,2062.52,2110.3,put,2040,16.75,17.1,16.4,443,9894
20150205,20150220,15,2062.52,2110.3,call,2045,30.95,31.4,30.5,52,6599
20150205,20150220,15,2062.52,2110.3,call,2045,30.95,31.4,30.5,52,6599
20150205,20150220,15,2062.52,2110.3,call,2050,27.65,28.1,27.2,4393,51452
20150205,20150220,15,2062.52,2110.3,put,2050,20,20.4,19.6,5185,34426
20150205,20150220,15,2062.52,2110.3,call,2050,27.65,28.1,27.2,4393,51452
20150205,20150220,15,2062.52,2110.3,put,2050,20,20.4,19.6,5185,34426
20150205,20150220,15,2062.52,2110.3,call,2060,21.5,21.9,21.1,934,7554
20150205,20150220,15,2062.52,2110.3,call,2060,21.5,21.9,21.1,934,7554
20150205,20150220,15,2062.52,2110.3,call,2070,16.2,16.4,16,1167,11444
20150205,20150220,15,2062.52,2110.3,call,2070,16.2,16.4,16,1167,11444
20150205,20150220,15,2062.52,2110.3,call,2075,13.5,13.9,13.1,9112,40314
20150205,20150220,15,2062.52,2110.3,put,2075,30.9,31.4,30.4,28,12314
20150205,20150220,15,2062.52,2110.3,call,2075,13.5,13.9,13.1,9112,40314
20150205,20150220,15,2062.52,2110.3,put,2075,30.9,31.4,30.4,28,12314
20150205,20150220,15,2062.52,2110.3,call,2080,11.25,11.6,10.9,1665,13598
20150205,20150220,15,2062.52,2110.3,call,2080,11.25,11.6,10.9,1665,13598
20150205,20150220,15,2062.52,2110.3,call,2085,9.3,9.6,9,1448,8202
20150205,20150220,15,2062.52,2110.3,call,2085,9.3,9.6,9,1448,8202
20150205,20150220,15,2062.52,2110.3,call,2090,7.5,7.8,7.2,1221,5591
20150205,20150220,15,2062.52,2110.3,call,2090,7.5,7.8,7.2,1221,5591
20150205,20150220,15,2062.52,2110.3,call,2095,6,6.3,5.7,553,9906
20150205,20150220,15,2062.52,2110.3,call,2095,6,6.3,5.7,553,9906
20150205,20150220,15,2062.52,2110.3,call,2100,4.75,5,4.5,5111,44305
20150205,20150220,15,2062.52,2110.3,call,2100,4.75,5,4.5,5111,44305
20150205,20150220,15,2062.52,2110.3,call,2110,2.775,2.95,2.6,1355,11192
20150205,20150220,15,2062.52,2110.3,call,2110,2.775,2.95,2.6,1355,11192
20150205,20150220,15,2062.52,2110.3,call,2115,2.1,2.25,1.95,351,12266
20150205,20150220,15,2062.52,2110.3,call,2115,2.1,2.25,1.95,351,12266
20150205,20150220,15,2062.52,2110.3,call,2120,1.55,1.7,1.4,947,9221
20150205,20150220,15,2062.52,2110.3,call,2120,1.55,1.7,1.4,947,9221
20150205,20150220,15,2062.52,2110.3,call,2125,1.125,1.3,0.95,4022,35544
20150205,20150220,15,2062.52,2110.3,call,2125,1.125,1.3,0.95,4022,35544
20150205,20150220,15,2062.52,2110.3,call,2130,0.825,1,0.65,156,10466
20150205,20150220,15,2062.52,2110.3,call,2130,0.825,1,0.65,156,10466
20150205,20150220,15,2062.52,2110.3,call,2135,0.6,0.8,0.4,211,19795
20150205,20150220,15,2062.52,2110.3,call,2135,0.6,0.8,0.4,211,19795
20150205,20150220,15,2062.52,2110.3,call,2140,0.475,0.65,0.3,167,10593
20150205,20150220,15,2062.52,2110.3,call,2140,0.475,0.65,0.3,167,10593
20150205,20150220,15,2062.52,2110.3,call,2145,0.4,0.55,0.25,30,8819
20150205,20150220,15,2062.52,2110.3,call,2145,0.4,0.55,0.25,30,8819
20150205,20150220,15,2062.52,2110.3,call,2150,0.35,0.45,0.25,590,46462
20150205,20150220,15,2062.52,2110.3,call,2150,0.35,0.45,0.25,590,46462
20150205,20150220,15,2062.52,2110.3,call,2160,0.275,0.35,0.2,29,9133
20150205,20150220,15,2062.52,2110.3,call,2160,0.275,0.35,0.2,29,9133
20150205,20150220,15,2062.52,2110.3,call,2165,0.225,0.3,0.15,265,5974
20150205,20150220,15,2062.52,2110.3,call,2165,0.225,0.3,0.15,265,5974
20150205,20150220,15,2062.52,2110.3,call,2170,0.2,0.25,0.15,624,11822
20150205,20150220,15,2062.52,2110.3,call,2170,0.2,0.25,0.15,624,11822
20150205,20150220,15,2062.52,2110.3,call,2175,0.2,0.3,0.1,12,13282
20150205,20150220,15,2062.52,2110.3,call,2175,0.2,0.3,0.1,12,13282
20150205,20150220,15,2062.52,2110.3,call,2180,0.175,0.25,0.1,5,23135
20150205,20150220,15,2062.52,2110.3,call,2180,0.175,0.25,0.1,5,23135
20150206,20150220,14,2055.47,2110.3,put,1940,2.325,2.65,2,8828,9865
20150206,20150220,14,2055.47,2110.3,put,1940,2.225,2.55,1.9,8828,9865
20150206,20150220,14,2055.47,2110.3,put,1945,2.6,2.9,2.3,33,5529
20150206,20150220,14,2055.47,2110.3,put,1945,2.5,2.8,2.2,33,5529
20150206,20150220,14,2055.47,2110.3,put,1950,2.9,3.2,2.6,23085,55643
20150206,20150220,14,2055.47,2110.3,put,1950,2.8,3.1,2.5,23085,55643
20150206,20150220,14,2055.47,2110.3,put,1960,3.5,3.8,3.2,13031,12781
20150206,20150220,14,2055.47,2110.3,put,1960,3.4,3.7,3.1,13031,12781
20150206,20150220,14,2055.47,2110.3,put,1970,4.35,4.9,3.8,9516,8816
20150206,20150220,14,2055.47,2110.3,put,1970,4.1,4.4,3.8,9516,8816
20150206,20150220,14,2055.47,2110.3,put,1975,4.65,5,4.3,5260,27363
20150206,20150220,14,2055.47,2110.3,put,1975,4.5,4.9,4.1,5260,27363
20150206,20150220,14,2055.47,2110.3,put,1980,5.25,5.8,4.7,227,5854
20150206,20150220,14,2055.47,2110.3,put,1980,4.95,5.3,4.6,227,5854
20150206,20150220,14,2055.47,2110.3,put,1990,6.25,6.7,5.8,502,9848
20150206,20150220,14,2055.47,2110.3,put,1990,6.05,6.4,5.7,502,9848
20150206,20150220,14,2055.47,2110.3,call,2000,62.85,63.9,61.8,25,44158
20150206,20150220,14,2055.47,2110.3,put,2000,7.6,8.1,7.1,29510,71946
20150206,20150220,14,2055.47,2110.3,call,2000,63.2,64.1,62.3,25,44158
20150206,20150220,14,2055.47,2110.3,put,2000,7.35,7.8,6.9,29510,71946
20150206,20150220,14,2055.47,2110.3,call,2005,58.6,59.6,57.6,143,7940
20150206,20150220,14,2055.47,2110.3,call,2005,58.95,59.8,58.1,143,7940
20150206,20150220,14,2055.47,2110.3,put,2010,9.25,9.8,8.7,849,7425
20150206,20150220,14,2055.47,2110.3,put,2010,9,9.5,8.5,849,7425
20150206,20150220,14,2055.47,2110.3,put,2020,11.3,11.9,10.7,1708,12600
20150206,20150220,14,2055.47,2110.3,put,2020,10.95,11.5,10.4,1708,12600
20150206,20150220,14,2055.47,2110.3,call,2025,42.35,43.4,41.3,40,27659
20150206,20150220,14,2055.47,2110.3,put,2025,12.4,13,11.8,3437,30114
20150206,20150220,14,2055.47,2110.3,call,2025,43.25,44.3,42.2,40,27659
20150206,20150220,14,2055.47,2110.3,put,2025,12.05,12.6,11.5,3437,30114
20150206,20150220,14,2055.47,2110.3,put,2030,13.65,14.3,13,999,7514
20150206,20150220,14,2055.47,2110.3,put,2030,13.25,13.9,12.6,999,7514
20150206,20150220,14,2055.47,2110.3,call,2035,35.05,36,34.1,9527,10763
20150206,20150220,14,2055.47,2110.3,call,2035,35.8,36.7,34.9,9527,10763
20150206,20150220,14,2055.47,2110.3,put,2040,16.5,17.2,15.8,7898,9911
20150206,20150220,14,2055.47,2110.3,put,2040,16.1,16.7,15.5,7898,9911
20150206,20150220,14,2055.47,2110.3,call,2045,28.15,29,27.3,4121,6572
20150206,20150220,14,2055.47,2110.3,call,2045,28.65,29.3,28,4121,6572
20150206,20150220,14,2055.47,2110.3,call,2050,24.9,25.7,24.1,21473,50617
20150206,20150220,14,2055.47,2110.3,put,2050,20,20.6,19.4,19649,34682
20150206,20150220,14,2055.47,2110.3,call,2050,25.4,26,24.8,21473,50617
20150206,20150220,14,2055.47,2110.3,put,2050,19.5,20,19,19649,34682
20150206,20150220,14,2055.47,2110.3,call,2060,18.9,19.6,18.2,1811,7962
20150206,20150220,14,2055.47,2110.3,call,2060,19.35,19.9,18.8,1811,7962
20150206,20150220,14,2055.47,2110.3,call,2070,13.7,14.4,13,1514,10865
20150206,20150220,14,2055.47,2110.3,call,2070,14.1,14.7,13.5,1514,10865
20150206,20150220,14,2055.47,2110.3,call,2075,11.35,12,10.7,6190,39390
20150206,20150220,14,2055.47,2110.3,put,2075,31.3,32.3,30.3,191,12321
20150206,20150220,14,2055.47,2110.3,call,2075,11.6,12,11.2,6190,39390
20150206,20150220,14,2055.47,2110.3,put,2075,30.8,31.5,30.1,191,12321
20150206,20150220,14,2055.47,2110.3,call,2080,9.35,9.9,8.8,429,14051
20150206,20150220,14,2055.47,2110.3,call,2080,9.7,10.3,9.1,429,14051
20150206,20150220,14,2055.47,2110.3,call,2085,7.55,8.1,7,109,8832
20150206,20150220,14,2055.47,2110.3,call,2085,7.85,8.4,7.3,109,8832
20150206,20150220,14,2055.47,2110.3,call,2090,5.95,6.4,5.5,1196,5899
20150206,20150220,14,2055.47,2110.3,call,2090,6.2,6.7,5.7,1196,5899
20150206,20150220,14,2055.47,2110.3,call,2095,4.65,5.1,4.2,1300,10020
20150206,20150220,14,2055.47,2110.3,call,2095,4.85,5.3,4.4,1300,10020
20150206,20150220,14,2055.47,2110.3,call,2100,3.5,3.9,3.1,8122,45668
20150206,20150220,14,2055.47,2110.3,call,2100,3.65,4,3.3,8122,45668
20150206,20150220,14,2055.47,2110.3,call,2110,1.9,2.2,1.6,573,10575
20150206,20150220,14,2055.47,2110.3,call,2110,2,2.2,1.8,573,10575
20150206,20150220,14,2055.47,2110.3,call,2115,1.525,1.85,1.2,237,12221
20150206,20150220,14,2055.47,2110.3,call,2115,1.625,1.95,1.3,237,12221
20150206,20150220,14,2055.47,2110.3,call,2120,1.15,1.45,0.85,372,9208
20150206,20150220,14,2055.47,2110.3,call,2120,1.2,1.5,0.9,372,9208
20150206,20150220,14,2055.47,2110.3,call,2125,0.825,1.05,0.6,7528,34582
20150206,20150220,14,2055.47,2110.3,call,2125,0.85,1.05,0.65,7528,34582
20150206,20150220,14,2055.47,2110.3,call,2130,0.6,0.8,0.4,54,10529
20150206,20150220,14,2055.47,2110.3,call,2130,0.625,0.8,0.45,54,10529
20150206,20150220,14,2055.47,2110.3,call,2135,0.5,0.7,0.3,1212,19894
20150206,20150220,14,2055.47,2110.3,call,2135,0.525,0.75,0.3,1212,19894
20150206,20150220,14,2055.47,2110.3,call,2140,0.4,0.6,0.2,278,10705
20150206,20150220,14,2055.47,2110.3,call,2140,0.425,0.65,0.2,278,10705
20150206,20150220,14,2055.47,2110.3,call,2145,0.375,0.55,0.2,64,8827
20150206,20150220,14,2055.47,2110.3,call,2145,0.375,0.55,0.2,64,8827
20150206,20150220,14,2055.47,2110.3,call,2150,0.3,0.4,0.2,1760,46088
20150206,20150220,14,2055.47,2110.3,call,2150,0.3,0.4,0.2,1760,46088
20150206,20150220,14,2055.47,2110.3,call,2160,0.3,0.4,0.2,46,9125
20150206,20150220,14,2055.47,2110.3,call,2160,0.3,0.4,0.2,46,9125
20150206,20150220,14,2055.47,2110.3,call,2165,0.3,0.5,0.1,111,5974
20150206,20150220,14,2055.47,2110.3,call,2165,0.3,0.5,0.1,111,5974
20150206,20150220,14,2055.47,2110.3,call,2170,0.225,0.35,0.1,18,11943
20150206,20150220,14,2055.47,2110.3,call,2170,0.225,0.35,0.1,18,11943
20150206,20150220,14,2055.47,2110.3,call,2175,0.25,0.4,0.1,71,13291
20150206,20150220,14,2055.47,2110.3,call,2175,0.25,0.4,0.1,71,13291
20150209,20150220,11,2046.74,2110.3,put,1930,1.95,2.1,1.8,6940,15260
20150209,20150220,11,2046.74,2110.3,put,1930,1.95,2.1,1.8,6940,15260
20150209,20150220,11,2046.74,2110.3,put,1940,2.4,2.55,2.25,595,15366
20150209,20150220,11,2046.74,2110.3,put,1940,2.4,2.55,2.25,595,15366
20150209,20150220,11,2046.74,2110.3,put,1945,2.65,2.8,2.5,820,5538
20150209,20150220,11,2046.74,2110.3,put,1945,2.65,2.8,2.5,820,5538
20150209,20150220,11,2046.74,2110.3,put,1950,2.95,3.1,2.8,10101,62338
20150209,20150220,11,2046.74,2110.3,put,1950,2.95,3.1,2.8,10101,62338
20150209,20150220,11,2046.74,2110.3,put,1960,3.65,3.8,3.5,484,18725
20150209,20150220,11,2046.74,2110.3,put,1960,3.65,3.8,3.5,484,18725
20150209,20150220,11,2046.74,2110.3,put,1965,4.1,4.3,3.9,120,6133
20150209,20150220,11,2046.74,2110.3,put,1965,4.1,4.3,3.9,120,6133
20150209,20150220,11,2046.74,2110.3,put,1970,4.5,4.7,4.3,639,15484
20150209,20150220,11,2046.74,2110.3,put,1970,4.5,4.7,4.3,639,15484
20150209,20150220,11,2046.74,2110.3,put,1975,5.05,5.3,4.8,289,29886
20150209,20150220,11,2046.74,2110.3,put,1975,5.05,5.3,4.8,289,29886
20150209,20150220,11,2046.74,2110.3,put,1980,5.65,5.9,5.4,442,5900
20150209,20150220,11,2046.74,2110.3,put,1980,5.65,5.9,5.4,442,5900
20150209,20150220,11,2046.74,2110.3,put,1990,6.95,7.2,6.7,1767,10140
20150209,20150220,11,2046.74,2110.3,put,1990,6.95,7.2,6.7,1767,10140
20150209,20150220,11,2046.74,2110.3,call,2000,53.55,54.2,52.9,45,44151
20150209,20150220,11,2046.74,2110.3,put,2000,8.6,8.9,8.3,3341,66163
20150209,20150220,11,2046.74,2110.3,call,2000,53.55,54.2,52.9,45,44151
20150209,20150220,11,2046.74,2110.3,put,2000,8.6,8.9,8.3,3341,66163
20150209,20150220,11,2046.74,2110.3,call,2005,49.5,50.1,48.9,14,7918
20150209,20150220,11,2046.74,2110.3,call,2005,49.5,50.1,48.9,14,7918
20150209,20150220,11,2046.74,2110.3,put,2010,10.6,10.9,10.3,647,7729
20150209,20150220,11,2046.74,2110.3,put,2010,10.6,10.9,10.3,647,7729
20150209,20150220,11,2046.74,2110.3,put,2020,13.05,13.4,12.7,1501,11747
20150209,20150220,11,2046.74,2110.3,put,2020,13.05,13.4,12.7,1651,11747
20150209,20150220,11,2046.74,2110.3,call,2025,34.4,34.9,33.9,27,27654
20150209,20150220,11,2046.74,2110.3,put,2025,14.45,14.8,14.1,1706,30303
20150209,20150220,11,2046.74,2110.3,call,2025,34.4,34.9,33.9,27,27654
20150209,20150220,11,2046.74,2110.3,put,2025,14.45,14.8,14.1,1706,30303
20150209,20150220,11,2046.74,2110.3,put,2030,15.95,16.3,15.6,614,7842
20150209,20150220,11,2046.74,2110.3,put,2030,15.95,16.3,15.6,614,7842
20150209,20150220,11,2046.74,2110.3,put,2040,19.4,19.8,19,422,12662
20150209,20150220,11,2046.74,2110.3,put,2040,19.4,19.8,19,422,12662
20150209,20150220,11,2046.74,2110.3,call,2045,21.3,21.7,20.9,59,8188
20150209,20150220,11,2046.74,2110.3,call,2045,21.3,21.7,20.9,59,8188
20150209,20150220,11,2046.74,2110.3,call,2050,18.45,18.8,18.1,8829,44953
20150209,20150220,11,2046.74,2110.3,put,2050,23.5,23.9,23.1,2689,36282
20150209,20150220,11,2046.74,2110.3,call,2050,18.45,18.8,18.1,8829,44953
20150209,20150220,11,2046.74,2110.3,put,2050,23.5,23.9,23.1,2689,36282
20150209,20150220,11,2046.74,2110.3,call,2060,13.25,13.6,12.9,835,8103
20150209,20150220,11,2046.74,2110.3,call,2060,13.25,13.6,12.9,835,8103
20150209,20150220,11,2046.74,2110.3,call,2070,9,9.3,8.7,3736,10478
20150209,20150220,11,2046.74,2110.3,call,2070,9,9.3,8.7,3736,10478
20150209,20150220,11,2046.74,2110.3,call,2075,7.2,7.5,6.9,1300,40095
20150209,20150220,11,2046.74,2110.3,put,2075,37.3,37.9,36.7,13,12162
20150209,20150220,11,2046.74,2110.3,call,2075,7.2,7.5,6.9,1300,40095
20150209,20150220,11,2046.74,2110.3,put,2075,37.3,37.9,36.7,13,12162
20150209,20150220,11,2046.74,2110.3,call,2080,5.7,6,5.4,1220,14287
20150209,20150220,11,2046.74,2110.3,call,2080,5.7,6,5.4,1220,14287
20150209,20150220,11,2046.74,2110.3,call,2085,4.45,4.7,4.2,1132,8858
20150209,20150220,11,2046.74,2110.3,call,2085,4.45,4.7,4.2,1132,8858
20150209,20150220,11,2046.74,2110.3,call,2090,3.4,3.6,3.2,1448,6344
20150209,20150220,11,2046.74,2110.3,call,2090,3.4,3.6,3.2,1448,6344
20150209,20150220,11,2046.74,2110.3,call,2095,2.6,2.8,2.4,6995,10249
20150209,20150220,11,2046.74,2110.3,call,2095,2.6,2.8,2.4,6995,10249
20150209,20150220,11,2046.74,2110.3,call,2100,1.925,2.1,1.75,3649,46051
20150209,20150220,11,2046.74,2110.3,call,2100,1.925,2.1,1.75,3649,46051
20150209,20150220,11,2046.74,2110.3,call,2110,1.05,1.2,0.9,412,10425
20150209,20150220,11,2046.74,2110.3,call,2110,1.05,1.2,0.9,412,10425
20150209,20150220,11,2046.74,2110.3,call,2115,0.8,0.95,0.65,6935,12351
20150209,20150220,11,2046.74,2110.3,call,2115,0.8,0.95,0.65,6935,12351
20150209,20150220,11,2046.74,2110.3,call,2120,0.6,0.75,0.45,425,9373
20150209,20150220,11,2046.74,2110.3,call,2120,0.6,0.75,0.45,425,9373
20150209,20150220,11,2046.74,2110.3,call,2125,0.4,0.5,0.3,766,36972
20150209,20150220,11,2046.74,2110.3,call,2125,0.4,0.5,0.3,766,36972
20150209,20150220,11,2046.74,2110.3,call,2130,0.35,0.45,0.25,177,10556
20150209,20150220,11,2046.74,2110.3,call,2130,0.35,0.45,0.25,177,10556
20150209,20150220,11,2046.74,2110.3,call,2135,0.275,0.4,0.15,348,20108
20150209,20150220,11,2046.74,2110.3,call,2135,0.275,0.4,0.15,348,20108
20150209,20150220,11,2046.74,2110.3,call,2140,0.25,0.35,0.15,189,10709
20150209,20150220,11,2046.74,2110.3,call,2140,0.25,0.35,0.15,189,10709
20150209,20150220,11,2046.74,2110.3,call,2145,0.2,0.3,0.1,78,8857
20150209,20150220,11,2046.74,2110.3,call,2145,0.2,0.3,0.1,78,8857
20150209,20150220,11,2046.74,2110.3,call,2150,0.175,0.25,0.1,1334,46178
20150209,20150220,11,2046.74,2110.3,call,2150,0.175,0.25,0.1,1334,46178
20150209,20150220,11,2046.74,2110.3,call,2155,0.175,0.25,0.1,781,6386
20150209,20150220,11,2046.74,2110.3,call,2155,0.175,0.25,0.1,781,6386
20150209,20150220,11,2046.74,2110.3,call,2160,0.175,0.25,0.1,152,9121
20150209,20150220,11,2046.74,2110.3,call,2160,0.175,0.25,0.1,152,9121
20150209,20150220,11,2046.74,2110.3,call,2165,0.15,0.25,0.05,0,5974
20150209,20150220,11,2046.74,2110.3,call,2165,0.15,0.25,0.05,0,5974
20150210,20150220,10,2068.59,2110.3,put,1950,1.175,1.3,1.05,5649,65022
20150210,20150220,10,2068.59,2110.3,put,1950,1.175,1.3,1.05,5649,65022
20150210,20150220,10,2068.59,2110.3,put,1960,1.525,1.7,1.35,1520,18915
20150210,20150220,10,2068.59,2110.3,put,1960,1.525,1.7,1.35,1520,18915
20150210,20150220,10,2068.59,2110.3,put,1965,1.75,2,1.5,40,6227
20150210,20150220,10,2068.59,2110.3,put,1965,1.75,2,1.5,40,6227
20150210,20150220,10,2068.59,2110.3,put,1970,2.025,2.3,1.75,158,15655
20150210,20150220,10,2068.59,2110.3,put,1970,2.025,2.3,1.75,158,15655
20150210,20150220,10,2068.59,2110.3,put,1975,2.175,2.4,1.95,483,30190
20150210,20150220,10,2068.59,2110.3,put,1975,2.175,2.4,1.95,483,30190
20150210,20150220,10,2068.59,2110.3,put,1980,2.6,2.9,2.3,697,5951
20150210,20150220,10,2068.59,2110.3,put,1980,2.6,2.9,2.3,697,5951
20150210,20150220,10,2068.59,2110.3,put,1990,3.425,3.9,2.95,342,10982
20150210,20150220,10,2068.59,2110.3,put,1990,3.425,3.9,2.95,342,10982
20150210,20150220,10,2068.59,2110.3,call,2000,68.55,70.8,66.3,6001,44130
20150210,20150220,10,2068.59,2110.3,put,2000,3.85,4,3.7,8750,66365
20150210,20150220,10,2068.59,2110.3,call,2000,68.55,70.8,66.3,6001,44130
20150210,20150220,10,2068.59,2110.3,put,2000,3.85,4,3.7,8750,66365
20150210,20150220,10,2068.59,2110.3,call,2005,64.1,64.9,63.3,7,8050
20150210,20150220,10,2068.59,2110.3,call,2005,64.1,64.9,63.3,7,8050
20150210,20150220,10,2068.59,2110.3,put,2010,5,5.2,4.8,321,8195
20150210,20150220,10,2068.59,2110.3,put,2010,5,5.2,4.8,321,8195
20150210,20150220,10,2068.59,2110.3,put,2020,6.45,6.8,6.1,2413,12461
20150210,20150220,10,2068.59,2110.3,put,2020,6.45,6.8,6.1,2413,12461
20150210,20150220,10,2068.59,2110.3,call,2025,47.2,48.2,46.2,443,27663
20150210,20150220,10,2068.59,2110.3,put,2025,7.25,7.6,6.9,4703,30821
20150210,20150220,10,2068.59,2110.3,call,2025,47.2,48.2,46.2,443,27663
20150210,20150220,10,2068.59,2110.3,put,2025,7.25,7.6,6.9,4703,30821
20150210,20150220,10,2068.59,2110.3,call,2030,43.1,44,42.2,71,5154
20150210,20150220,10,2068.59,2110.3,put,2030,8.15,8.5,7.8,1621,7811
20150210,20150220,10,2068.59,2110.3,call,2030,43.1,44,42.2,71,5154
20150210,20150220,10,2068.59,2110.3,put,2030,8.15,8.5,7.8,1621,7811
20150210,20150220,10,2068.59,2110.3,put,2040,10.35,10.8,9.9,433,12604
20150210,20150220,10,2068.59,2110.3,put,2040,10.35,10.8,9.9,433,12604
20150210,20150220,10,2068.59,2110.3,call,2050,27.85,28.7,27,4468,50609
20150210,20150220,10,2068.59,2110.3,put,2050,13.25,13.9,12.6,9033,41288
20150210,20150220,10,2068.59,2110.3,call,2050,27.85,28.7,27,4468,50609
20150210,20150220,10,2068.59,2110.3,put,2050,13.25,13.9,12.6,9033,41288
20150210,20150220,10,2068.59,2110.3,call,2060,21.6,22.7,20.5,717,8434
20150210,20150220,10,2068.59,2110.3,call,2060,21.6,22.7,20.5,717,8434
20150210,20150220,10,2068.59,2110.3,call,2070,15.35,16,14.7,315,13193
20150210,20150220,10,2068.59,2110.3,call,2070,15.35,16,14.7,315,13193
20150210,20150220,10,2068.59,2110.3,call,2075,13.05,14,12.1,3846,40632
20150210,20150220,10,2068.59,2110.3,put,2075,23.4,24.3,22.5,331,12161
20150210,20150220,10,2068.59,2110.3,call,2075,13.05,14,12.1,3846,40632
20150210,20150220,10,2068.59,2110.3,put,2075,23.4,24.3,22.5,331,12161
20150210,20150220,10,2068.59,2110.3,call,2080,10.65,11.5,9.8,531,14330
20150210,20150220,10,2068.59,2110.3,call,2080,10.65,11.5,9.8,531,14330
20150210,20150220,10,2068.59,2110.3,call,2085,8.4,9.1,7.7,131,8916
20150210,20150220,10,2068.59,2110.3,call,2085,8.4,9.1,7.7,131,8916
20150210,20150220,10,2068.59,2110.3,call,2090,6.5,7,6,598,5904
20150210,20150220,10,2068.59,2110.3,call,2090,6.5,7,6,598,5904
20150210,20150220,10,2068.59,2110.3,call,2095,5.1,5.6,4.6,292,9185
20150210,20150220,10,2068.59,2110.3,call,2095,5.1,5.6,4.6,292,9185
20150210,20150220,10,2068.59,2110.3,call,2100,3.8,4.1,3.5,7440,45401
20150210,20150220,10,2068.59,2110.3,call,2100,3.8,4.1,3.5,7440,45401
20150210,20150220,10,2068.59,2110.3,call,2110,2.25,2.6,1.9,744,10436
20150210,20150220,10,2068.59,2110.3,call,2110,2.25,2.6,1.9,744,10436
20150210,20150220,10,2068.59,2110.3,call,2115,1.625,2,1.25,315,9764
20150210,20150220,10,2068.59,2110.3,call,2115,1.625,2,1.25,315,9764
20150210,20150220,10,2068.59,2110.3,call,2120,1.25,1.5,1,385,9610
20150210,20150220,10,2068.59,2110.3,call,2120,1.25,1.5,1,385,9610
20150210,20150220,10,2068.59,2110.3,call,2125,0.725,0.85,0.6,1114,37296
20150210,20150220,10,2068.59,2110.3,call,2125,0.725,0.85,0.6,1114,37296
20150210,20150220,10,2068.59,2110.3,call,2130,0.65,0.85,0.45,357,10639
20150210,20150220,10,2068.59,2110.3,call,2130,0.65,0.85,0.45,357,10639
20150210,20150220,10,2068.59,2110.3,call,2135,0.475,0.65,0.3,1329,20363
20150210,20150220,10,2068.59,2110.3,call,2135,0.475,0.65,0.3,1329,20363
20150210,20150220,10,2068.59,2110.3,call,2140,0.35,0.4,0.3,749,10831
20150210,20150220,10,2068.59,2110.3,call,2140,0.35,0.4,0.3,749,10831
20150210,20150220,10,2068.59,2110.3,call,2145,0.35,0.4,0.3,9,8892
20150210,20150220,10,2068.59,2110.3,call,2145,0.35,0.4,0.3,9,8892
20150210,20150220,10,2068.59,2110.3,call,2150,0.225,0.3,0.15,146,45563
20150210,20150220,10,2068.59,2110.3,call,2150,0.225,0.3,0.15,146,45563
20150210,20150220,10,2068.59,2110.3,call,2155,0.175,0.25,0.1,121,6911
20150210,20150220,10,2068.59,2110.3,call,2155,0.175,0.25,0.1,121,6911
20150210,20150220,10,2068.59,2110.3,call,2160,0.15,0.2,0.1,70,9114
20150210,20150220,10,2068.59,2110.3,call,2160,0.15,0.2,0.1,70,9114
20150210,20150220,10,2068.59,2110.3,call,2165,0.15,0.2,0.1,82,5974
20150210,20150220,10,2068.59,2110.3,call,2165,0.15,0.2,0.1,82,5974
20150210,20150220,10,2068.59,2110.3,call,2170,0.15,0.2,0.1,66,11929
20150210,20150220,10,2068.59,2110.3,call,2170,0.15,0.2,0.1,66,11929
20150210,20150220,10,2068.59,2110.3,call,2175,0.15,0.2,0.1,254,13303
20150210,20150220,10,2068.59,2110.3,call,2175,0.15,0.2,0.1,254,13303
20150210,20150220,10,2068.59,2110.3,call,2180,0.1,0.15,0.05,213,23184
20150210,20150220,10,2068.59,2110.3,call,2180,0.1,0.15,0.05,213,23184
20150210,20150220,10,2068.59,2110.3,call,2185,0.1,0.15,0.05,8,10066
20150210,20150220,10,2068.59,2110.3,call,2185,0.1,0.15,0.05,8,10066
20150211,20150220,9,2068.53,2110.3,put,1950,0.725,0.85,0.6,8941,60356
20150211,20150220,9,2068.53,2110.3,put,1950,0.725,0.85,0.6,8941,60356
20150211,20150220,9,2068.53,2110.3,put,1960,0.9,1.05,0.75,1296,18930
20150211,20150220,9,2068.53,2110.3,put,1960,0.9,1.05,0.75,1296,18930
20150211,20150220,9,2068.53,2110.3,put,1965,1,1.15,0.85,709,6227
20150211,20150220,9,2068.53,2110.3,put,1965,1,1.15,0.85,709,6227
20150211,20150220,9,2068.53,2110.3,put,1970,1.15,1.3,1,445,15664
20150211,20150220,9,2068.53,2110.3,put,1970,1.15,1.3,1,445,15664
20150211,20150220,9,2068.53,2110.3,put,1975,1.3,1.45,1.15,1078,30151
20150211,20150220,9,2068.53,2110.3,put,1975,1.3,1.45,1.15,1078,30151
20150211,20150220,9,2068.53,2110.3,put,1980,1.475,1.65,1.3,1076,5990
20150211,20150220,9,2068.53,2110.3,put,1980,1.475,1.65,1.3,1076,5990
20150211,20150220,9,2068.53,2110.3,put,1990,1.975,2.1,1.85,7461,10946
20150211,20150220,9,2068.53,2110.3,put,1990,1.975,2.1,1.85,7461,10946
20150211,20150220,9,2068.53,2110.3,call,2000,70.8,71.6,70,1289,41709
20150211,20150220,9,2068.53,2110.3,put,2000,2.65,2.85,2.45,11507,66055
20150211,20150220,9,2068.53,2110.3,call,2000,70.8,71.6,70,1289,41709
20150211,20150220,9,2068.53,2110.3,put,2000,2.65,2.85,2.45,11507,66055
20150211,20150220,9,2068.53,2110.3,call,2005,66.1,66.8,65.4,19,8050
20150211,20150220,9,2068.53,2110.3,call,2005,66.1,66.8,65.4,19,8050
20150211,20150220,9,2068.53,2110.3,put,2010,3.45,3.7,3.2,513,8235
20150211,20150220,9,2068.53,2110.3,put,2010,3.45,3.7,3.2,513,8235
20150211,20150220,9,2068.53,2110.3,put,2020,4.55,4.8,4.3,1065,12049
20150211,20150220,9,2068.53,2110.3,put,2020,4.55,4.8,4.3,1065,12049
20150211,20150220,9,2068.53,2110.3,call,2025,48.4,49.1,47.7,91,27582
20150211,20150220,9,2068.53,2110.3,put,2025,5.2,5.4,5,8316,32452
20150211,20150220,9,2068.53,2110.3,call,2025,48.4,49.1,47.7,91,27582
20150211,20150220,9,2068.53,2110.3,put,2025,5.2,5.4,5,8316,32452
20150211,20150220,9,2068.53,2110.3,call,2030,44.15,44.8,43.5,22,5125
20150211,20150220,9,2068.53,2110.3,put,2030,5.95,6.2,5.7,2384,8912
20150211,20150220,9,2068.53,2110.3,call,2030,44.15,44.8,43.5,22,5125
20150211,20150220,9,2068.53,2110.3,put,2030,5.95,6.2,5.7,2384,8912
20150211,20150220,9,2068.53,2110.3,put,2040,7.8,8.1,7.5,1175,12637
20150211,20150220,9,2068.53,2110.3,put,2040,7.8,8.1,7.5,1175,12637
20150211,20150220,9,2068.53,2110.3,call,2050,28.4,28.9,27.9,4592,50417
20150211,20150220,9,2068.53,2110.3,put,2050,10.2,10.5,9.9,9433,39555
20150211,20150220,9,2068.53,2110.3,call,2050,28.4,28.9,27.9,4592,50417
20150211,20150220,9,2068.53,2110.3,put,2050,10.2,10.5,9.9,9433,39555
20150211,20150220,9,2068.53,2110.3,call,2060,21.45,21.8,21.1,1758,8565
20150211,20150220,9,2068.53,2110.3,put,2060,13.25,13.6,12.9,2924,6185
20150211,20150220,9,2068.53,2110.3,call,2060,21.45,21.8,21.1,1758,8565
20150211,20150220,9,2068.53,2110.3,put,2060,13.25,13.6,12.9,2924,6185
20150211,20150220,9,2068.53,2110.3,call,2070,15.35,15.7,15,1222,13200
20150211,20150220,9,2068.53,2110.3,call,2070,15.35,15.7,15,1222,13200
20150211,20150220,9,2068.53,2110.3,call,2075,12.6,12.9,12.3,6065,40665
20150211,20150220,9,2068.53,2110.3,put,2075,19.4,19.8,19,567,12376
20150211,20150220,9,2068.53,2110.3,call,2075,12.6,12.9,12.3,6065,40665
20150211,20150220,9,2068.53,2110.3,put,2075,19.4,19.8,19,567,12376
20150211,20150220,9,2068.53,2110.3,call,2080,10.1,10.4,9.8,1989,13277
20150211,20150220,9,2068.53,2110.3,call,2080,10.1,10.4,9.8,1989,13277
20150211,20150220,9,2068.53,2110.3,call,2085,8,8.3,7.7,802,8854
20150211,20150220,9,2068.53,2110.3,call,2085,8,8.3,7.7,802,8854
20150211,20150220,9,2068.53,2110.3,call,2090,6.1,6.4,5.8,542,5980
20150211,20150220,9,2068.53,2110.3,call,2090,6.1,6.4,5.8,542,5980
20150211,20150220,9,2068.53,2110.3,call,2095,4.55,4.8,4.3,572,9212
20150211,20150220,9,2068.53,2110.3,call,2095,4.55,4.8,4.3,572,9212
20150211,20150220,9,2068.53,2110.3,call,2100,3.35,3.6,3.1,7086,42920
20150211,20150220,9,2068.53,2110.3,call,2100,3.35,3.6,3.1,7086,42920
20150211,20150220,9,2068.53,2110.3,call,2110,1.75,1.95,1.55,2152,10648
20150211,20150220,9,2068.53,2110.3,call,2110,1.75,1.95,1.55,2152,10648
20150211,20150220,9,2068.53,2110.3,call,2115,1.225,1.4,1.05,1429,16582
20150211,20150220,9,2068.53,2110.3,call,2115,1.225,1.4,1.05,1429,16582
20150211,20150220,9,2068.53,2110.3,call,2120,0.9,1.05,0.75,1250,9681
20150211,20150220,9,2068.53,2110.3,call,2120,0.9,1.05,0.75,1250,9681
20150211,20150220,9,2068.53,2110.3,call,2125,0.6,0.7,0.5,7739,36960
20150211,20150220,9,2068.53,2110.3,call,2125,0.6,0.7,0.5,7739,36960
20150211,20150220,9,2068.53,2110.3,call,2130,0.475,0.6,0.35,2734,10773
20150211,20150220,9,2068.53,2110.3,call,2130,0.475,0.6,0.35,2734,10773
20150211,20150220,9,2068.53,2110.3,call,2135,0.35,0.5,0.2,587,19315
20150211,20150220,9,2068.53,2110.3,call,2135,0.35,0.5,0.2,587,19315
20150211,20150220,9,2068.53,2110.3,call,2140,0.3,0.35,0.25,229,10887
20150211,20150220,9,2068.53,2110.3,call,2140,0.3,0.35,0.25,229,10887
20150211,20150220,9,2068.53,2110.3,call,2145,0.25,0.35,0.15,441,8885
20150211,20150220,9,2068.53,2110.3,call,2145,0.25,0.35,0.15,441,8885
20150211,20150220,9,2068.53,2110.3,call,2150,0.2,0.25,0.15,4567,45642
20150211,20150220,9,2068.53,2110.3,call,2150,0.2,0.25,0.15,4567,45642
20150211,20150220,9,2068.53,2110.3,call,2155,0.175,0.25,0.1,5,7019
20150211,20150220,9,2068.53,2110.3,call,2155,0.175,0.25,0.1,5,7019
20150211,20150220,9,2068.53,2110.3,call,2160,0.15,0.2,0.1,132,9124
20150211,20150220,9,2068.53,2110.3,call,2160,0.15,0.2,0.1,132,9124
20150211,20150220,9,2068.53,2110.3,call,2165,0.15,0.2,0.1,12,5974
20150211,20150220,9,2068.53,2110.3,call,2165,0.15,0.2,0.1,12,5974
20150211,20150220,9,2068.53,2110.3,call,2170,0.15,0.2,0.1,39,11949
20150211,20150220,9,2068.53,2110.3,call,2170,0.15,0.2,0.1,39,11949
20150211,20150220,9,2068.53,2110.3,call,2175,0.175,0.3,0.05,46,13053
20150211,20150220,9,2068.53,2110.3,call,2175,0.175,0.3,0.05,46,13053
20150211,20150220,9,2068.53,2110.3,call,2180,0.125,0.2,0.05,5009,23182
20150211,20150220,9,2068.53,2110.3,call,2180,0.125,0.2,0.05,5009,23182
20150211,20150220,9,2068.53,2110.3,call,2185,0.15,0.25,0.05,88,10058
20150211,20150220,9,2068.53,2110.3,call,2185,0.15,0.25,0.05,88,10058
20150212,20150220,8,2088.48,2110.3,put,1970,0.4,0.5,0.3,5566,15889
20150212,20150220,8,2088.48,2110.3,put,1970,0.4,0.5,0.3,5566,15889
20150212,20150220,8,2088.48,2110.3,put,1975,0.5,0.6,0.4,4063,30446
20150212,20150220,8,2088.48,2110.3,put,1975,0.5,0.6,0.4,4063,30446
20150212,20150220,8,2088.48,2110.3,put,1980,0.575,0.6,0.55,1748,6511
20150212,20150220,8,2088.48,2110.3,put,1980,0.575,0.6,0.55,1748,6511
20150212,20150220,8,2088.48,2110.3,put,1990,0.625,0.75,0.5,1506,16447
20150212,20150220,8,2088.48,2110.3,put,1990,0.625,0.75,0.5,1506,16447
20150212,20150220,8,2088.48,2110.3,call,2000,87.4,88.2,86.6,367,41702
20150212,20150220,8,2088.48,2110.3,put,2000,0.95,1.1,0.8,6930,64738
20150212,20150220,8,2088.48,2110.3,call,2000,87.4,88.2,86.6,367,41702
20150212,20150220,8,2088.48,2110.3,put,2000,0.95,1.1,0.8,6930,64738
20150212,20150220,8,2088.48,2110.3,call,2005,82.45,83.4,81.5,42,8033
20150212,20150220,8,2088.48,2110.3,call,2005,82.45,83.4,81.5,42,8033
20150212,20150220,8,2088.48,2110.3,put,2010,0.975,1.1,0.85,9751,8393
20150212,20150220,8,2088.48,2110.3,put,2010,0.975,1.1,0.85,9751,8393
20150212,20150220,8,2088.48,2110.3,put,2020,1.425,1.6,1.25,1773,11559
20150212,20150220,8,2088.48,2110.3,put,2020,1.425,1.6,1.25,1773,11559
20150212,20150220,8,2088.48,2110.3,call,2025,63.25,64,62.5,54,27560
20150212,20150220,8,2088.48,2110.3,put,2025,1.6,1.7,1.5,1926,36282
20150212,20150220,8,2088.48,2110.3,call,2025,63.25,64,62.5,54,27560
20150212,20150220,8,2088.48,2110.3,put,2025,1.6,1.7,1.5,1926,36282
20150212,20150220,8,2088.48,2110.3,call,2030,58.45,59.2,57.7,64,5119
20150212,20150220,8,2088.48,2110.3,put,2030,1.75,1.9,1.6,298,9886
20150212,20150220,8,2088.48,2110.3,call,2030,58.45,59.2,57.7,64,5119
20150212,20150220,8,2088.48,2110.3,put,2030,1.75,1.9,1.6,298,9886
20150212,20150220,8,2088.48,2110.3,put,2040,2.375,2.55,2.2,1405,12113
20150212,20150220,8,2088.48,2110.3,put,2040,2.375,2.55,2.2,1405,12113
20150212,20150220,8,2088.48,2110.3,call,2050,40.15,40.8,39.5,3086,51440
20150212,20150220,8,2088.48,2110.3,put,2050,3.45,3.6,3.3,11007,41383
20150212,20150220,8,2088.48,2110.3,call,2050,40.15,40.8,39.5,3086,51440
20150212,20150220,8,2088.48,2110.3,put,2050,3.45,3.6,3.3,11007,41383
20150212,20150220,8,2088.48,2110.3,call,2060,31.55,32,31.1,256,9168
20150212,20150220,8,2088.48,2110.3,put,2060,4.8,5.1,4.5,4903,7296
20150212,20150220,8,2088.48,2110.3,call,2060,31.55,32,31.1,256,9168
20150212,20150220,8,2088.48,2110.3,put,2060,4.8,5.1,4.5,4903,7296
20150212,20150220,8,2088.48,2110.3,call,2070,23.7,24.2,23.2,386,13281
20150212,20150220,8,2088.48,2110.3,call,2070,23.7,24.2,23.2,386,13281
20150212,20150220,8,2088.48,2110.3,call,2075,20.1,20.5,19.7,3896,41809
20150212,20150220,8,2088.48,2110.3,put,2075,8.2,8.5,7.9,4612,12930
20150212,20150220,8,2088.48,2110.3,call,2075,20.1,20.5,19.7,3896,41809
20150212,20150220,8,2088.48,2110.3,put,2075,8.2,8.5,7.9,4612,12930
20150212,20150220,8,2088.48,2110.3,call,2080,16.65,17,16.3,1329,13386
20150212,20150220,8,2088.48,2110.3,call,2080,16.65,17,16.3,1329,13386
20150212,20150220,8,2088.48,2110.3,call,2085,13.55,13.9,13.2,3448,9443
20150212,20150220,8,2088.48,2110.3,call,2085,13.55,13.9,13.2,3448,9443
20150212,20150220,8,2088.48,2110.3,call,2090,10.7,11,10.4,5105,6097
20150212,20150220,8,2088.48,2110.3,call,2090,10.7,11,10.4,5105,6097
20150212,20150220,8,2088.48,2110.3,call,2095,8.35,8.6,8.1,1190,9680
20150212,20150220,8,2088.48,2110.3,call,2095,8.35,8.6,8.1,1190,9680
20150212,20150220,8,2088.48,2110.3,call,2100,6.15,6.4,5.9,19996,42231
20150212,20150220,8,2088.48,2110.3,call,2100,6.15,6.4,5.9,19996,42231
20150212,20150220,8,2088.48,2110.3,call,2110,3.25,3.5,3,2998,11174
20150212,20150220,8,2088.48,2110.3,call,2110,3.25,3.5,3,2998,11174
20150212,20150220,8,2088.48,2110.3,call,2115,2.25,2.4,2.1,1079,10030
20150212,20150220,8,2088.48,2110.3,call,2115,2.25,2.4,2.1,1079,10030
20150212,20150220,8,2088.48,2110.3,call,2120,1.55,1.7,1.4,1640,9956
20150212,20150220,8,2088.48,2110.3,call,2120,1.55,1.7,1.4,1640,9956
20150212,20150220,8,2088.48,2110.3,call,2125,1.05,1.2,0.9,24496,43020
20150212,20150220,8,2088.48,2110.3,call,2125,1.05,1.2,0.9,24496,43020
20150212,20150220,8,2088.48,2110.3,call,2130,0.675,0.9,0.45,1188,13040
20150212,20150220,8,2088.48,2110.3,call,2130,0.675,0.9,0.45,1188,13040
20150212,20150220,8,2088.48,2110.3,call,2135,0.5,0.7,0.3,314,19315
20150212,20150220,8,2088.48,2110.3,call,2135,0.5,0.7,0.3,314,19315
20150212,20150220,8,2088.48,2110.3,call,2140,0.375,0.5,0.25,802,10997
20150212,20150220,8,2088.48,2110.3,call,2140,0.375,0.5,0.25,802,10997
20150212,20150220,8,2088.48,2110.3,call,2145,0.375,0.45,0.3,200,8894
20150212,20150220,8,2088.48,2110.3,call,2145,0.375,0.45,0.3,200,8894
20150212,20150220,8,2088.48,2110.3,call,2150,0.325,0.35,0.3,4974,46866
20150212,20150220,8,2088.48,2110.3,call,2150,0.325,0.35,0.3,4974,46866
20150212,20150220,8,2088.48,2110.3,call,2155,0.325,0.45,0.2,143,7022
20150212,20150220,8,2088.48,2110.3,call,2155,0.325,0.45,0.2,143,7022
20150212,20150220,8,2088.48,2110.3,call,2160,0.225,0.25,0.2,46,9127
20150212,20150220,8,2088.48,2110.3,call,2160,0.225,0.25,0.2,46,9127
20150212,20150220,8,2088.48,2110.3,call,2165,0.225,0.25,0.2,23,5976
20150212,20150220,8,2088.48,2110.3,call,2165,0.225,0.25,0.2,23,5976
20150212,20150220,8,2088.48,2110.3,call,2170,0.2,0.25,0.15,2,11941
20150212,20150220,8,2088.48,2110.3,call,2170,0.2,0.25,0.15,2,11941
20150212,20150220,8,2088.48,2110.3,call,2175,0.175,0.2,0.15,178,13033
20150212,20150220,8,2088.48,2110.3,call,2175,0.175,0.2,0.15,178,13033
20150212,20150220,8,2088.48,2110.3,call,2180,0.2,0.25,0.15,78,27774
20150212,20150220,8,2088.48,2110.3,call,2180,0.2,0.25,0.15,78,27774
20150212,20150220,8,2088.48,2110.3,call,2185,0.125,0.15,0.1,1264,10106
20150212,20150220,8,2088.48,2110.3,call,2185,0.125,0.15,0.1,1264,10106
20150212,20150220,8,2088.48,2110.3,call,2190,0.125,0.15,0.1,80,8561
20150212,20150220,8,2088.48,2110.3,call,2190,0.125,0.15,0.1,80,8561
20150212,20150220,8,2088.48,2110.3,call,2195,0.125,0.15,0.1,0,7619
20150212,20150220,8,2088.48,2110.3,call,2195,0.125,0.15,0.1,0,7619
20150212,20150220,8,2088.48,2110.3,call,2200,0.125,0.15,0.1,629,26359
20150212,20150220,8,2088.48,2110.3,call,2200,0.125,0.15,0.1,629,26359
20150213,20150220,7,2096.99,2110.3,put,1980,0.2,0.35,0.05,2885,7049
20150213,20150220,7,2096.99,2110.3,put,1980,0.2,0.35,0.05,2885,7049
20150213,20150220,7,2096.99,2110.3,put,1990,0.275,0.4,0.15,201,16444
20150213,20150220,7,2096.99,2110.3,put,1990,0.275,0.4,0.15,201,16444
20150213,20150220,7,2096.99,2110.3,call,2000,95.95,96.9,95,223,41782
20150213,20150220,7,2096.99,2110.3,put,2000,0.475,0.6,0.35,16752,63922
20150213,20150220,7,2096.99,2110.3,call,2000,95.95,96.9,95,223,41782
20150213,20150220,7,2096.99,2110.3,put,2000,0.475,0.6,0.35,16752,63922
20150213,20150220,7,2096.99,2110.3,call,2005,90.9,91.9,89.9,157,8053
20150213,20150220,7,2096.99,2110.3,call,2005,90.9,91.9,89.9,157,8053
20150213,20150220,7,2096.99,2110.3,put,2010,0.475,0.55,0.4,2418,16014
20150213,20150220,7,2096.99,2110.3,put,2010,0.475,0.55,0.4,2418,16014
20150213,20150220,7,2096.99,2110.3,put,2020,0.65,0.85,0.45,1232,10496
20150213,20150220,7,2096.99,2110.3,put,2020,0.65,0.85,0.45,1232,10496
20150213,20150220,7,2096.99,2110.3,call,2025,71,72.2,69.8,475,27563
20150213,20150220,7,2096.99,2110.3,put,2025,0.725,0.8,0.65,14320,37047
20150213,20150220,7,2096.99,2110.3,call,2025,71,72.2,69.8,475,27563
20150213,20150220,7,2096.99,2110.3,put,2025,0.725,0.8,0.65,14320,37047
20150213,20150220,7,2096.99,2110.3,call,2030,66.1,67.3,64.9,3036,5083
20150213,20150220,7,2096.99,2110.3,put,2030,0.85,0.95,0.75,1246,9944
20150213,20150220,7,2096.99,2110.3,call,2030,66.1,67.3,64.9,3036,5083
20150213,20150220,7,2096.99,2110.3,put,2030,0.85,0.95,0.75,1246,9944
20150213,20150220,7,2096.99,2110.3,put,2040,1.1,1.3,0.9,989,12782
20150213,20150220,7,2096.99,2110.3,put,2040,1.1,1.3,0.9,989,12782
20150213,20150220,7,2096.99,2110.3,call,2050,47.25,48.1,46.4,7535,52806
20150213,20150220,7,2096.99,2110.3,put,2050,1.675,1.85,1.5,13956,42742
20150213,20150220,7,2096.99,2110.3,call,2050,47.25,48.1,46.4,7535,52806
20150213,20150220,7,2096.99,2110.3,put,2050,1.675,1.85,1.5,13956,42742
20150213,20150220,7,2096.99,2110.3,call,2060,38.05,38.8,37.3,274,9483
20150213,20150220,7,2096.99,2110.3,put,2060,2.475,2.65,2.3,4754,6912
20150213,20150220,7,2096.99,2110.3,call,2060,38.05,38.8,37.3,274,9483
20150213,20150220,7,2096.99,2110.3,put,2060,2.475,2.65,2.3,4754,6912
20150213,20150220,7,2096.99,2110.3,call,2070,29.35,30,28.7,4676,13136
20150213,20150220,7,2096.99,2110.3,call,2070,29.35,30,28.7,4676,13136
20150213,20150220,7,2096.99,2110.3,call,2075,25.25,25.8,24.7,2848,41298
20150213,20150220,7,2096.99,2110.3,put,2075,4.7,5,4.4,2983,15414
20150213,20150220,7,2096.99,2110.3,call,2075,25.25,25.8,24.7,2848,41298
20150213,20150220,7,2096.99,2110.3,put,2075,4.7,5,4.4,2983,15414
20150213,20150220,7,2096.99,2110.3,call,2080,21.35,21.9,20.8,1299,13106
20150213,20150220,7,2096.99,2110.3,call,2080,21.35,21.9,20.8,1299,13106
20150213,20150220,7,2096.99,2110.3,call,2085,17.7,18.1,17.3,743,10926
20150213,20150220,7,2096.99,2110.3,call,2085,17.7,18.1,17.3,743,10926
20150213,20150220,7,2096.99,2110.3,call,2090,14.35,14.7,14,1731,6329
20150213,20150220,7,2096.99,2110.3,call,2090,14.35,14.7,14,1731,6329
20150213,20150220,7,2096.99,2110.3,call,2095,11.25,11.6,10.9,1220,10287
20150213,20150220,7,2096.99,2110.3,call,2095,11.25,11.6,10.9,1220,10287
20150213,20150220,7,2096.99,2110.3,call,2100,8.55,8.9,8.2,17475,47873
20150213,20150220,7,2096.99,2110.3,call,2100,8.55,8.9,8.2,17475,47873
20150213,20150220,7,2096.99,2110.3,call,2110,4.4,4.7,4.1,5146,11464
20150213,20150220,7,2096.99,2110.3,call,2110,4.4,4.7,4.1,5146,11464
20150213,20150220,7,2096.99,2110.3,call,2115,3.025,3.2,2.85,7124,10230
20150213,20150220,7,2096.99,2110.3,call,2115,3.025,3.2,2.85,7124,10230
20150213,20150220,7,2096.99,2110.3,call,2120,2,2.15,1.85,6177,10403
20150213,20150220,7,2096.99,2110.3,call,2120,2,2.15,1.85,6177,10403
20150213,20150220,7,2096.99,2110.3,call,2125,1.25,1.4,1.1,12452,57872
20150213,20150220,7,2096.99,2110.3,call,2125,1.25,1.4,1.1,12452,57872
20150213,20150220,7,2096.99,2110.3,call,2130,0.85,0.95,0.75,6169,13481
20150213,20150220,7,2096.99,2110.3,call,2130,0.85,0.95,0.75,6169,13481
20150213,20150220,7,2096.99,2110.3,call,2135,0.45,0.65,0.25,558,19378
20150213,20150220,7,2096.99,2110.3,call,2135,0.45,0.65,0.25,558,19378
20150213,20150220,7,2096.99,2110.3,call,2140,0.425,0.5,0.35,646,11155
20150213,20150220,7,2096.99,2110.3,call,2140,0.425,0.5,0.35,646,11155
20150213,20150220,7,2096.99,2110.3,call,2145,0.325,0.4,0.25,376,8968
20150213,20150220,7,2096.99,2110.3,call,2145,0.325,0.4,0.25,376,8968
20150213,20150220,7,2096.99,2110.3,call,2150,0.275,0.35,0.2,7683,43198
20150213,20150220,7,2096.99,2110.3,call,2150,0.275,0.35,0.2,7683,43198
20150213,20150220,7,2096.99,2110.3,call,2155,0.25,0.3,0.2,231,7113
20150213,20150220,7,2096.99,2110.3,call,2155,0.25,0.3,0.2,231,7113
20150213,20150220,7,2096.99,2110.3,call,2160,0.2,0.3,0.1,1056,9122
20150213,20150220,7,2096.99,2110.3,call,2160,0.2,0.3,0.1,1056,9122
20150213,20150220,7,2096.99,2110.3,call,2165,0.2,0.25,0.15,1070,5978
20150213,20150220,7,2096.99,2110.3,call,2165,0.2,0.25,0.15,1070,5978
20150213,20150220,7,2096.99,2110.3,call,2170,0.175,0.2,0.15,94,11941
20150213,20150220,7,2096.99,2110.3,call,2170,0.175,0.2,0.15,94,11941
20150213,20150220,7,2096.99,2110.3,call,2175,0.15,0.2,0.1,1323,13047
20150213,20150220,7,2096.99,2110.3,call,2175,0.15,0.2,0.1,1323,13047
20150213,20150220,7,2096.99,2110.3,call,2180,0.1,0.15,0.05,351,22846
20150213,20150220,7,2096.99,2110.3,call,2180,0.1,0.15,0.05,351,22846
20150213,20150220,7,2096.99,2110.3,call,2185,0.1,0.15,0.05,75,11250
20150213,20150220,7,2096.99,2110.3,call,2185,0.1,0.15,0.05,75,11250
20150213,20150220,7,2096.99,2110.3,call,2190,0.1,0.15,0.05,199,8533
20150213,20150220,7,2096.99,2110.3,call,2190,0.1,0.15,0.05,199,8533
20150213,20150220,7,2096.99,2110.3,call,2195,0.075,0.1,0.05,199,7619
20150213,20150220,7,2096.99,2110.3,call,2195,0.075,0.1,0.05,199,7619
20150213,20150220,7,2096.99,2110.3,call,2200,0.025,0.05,0,7860,26780
20150213,20150220,7,2096.99,2110.3,call,2200,0.025,0.05,0,7860,26780
20150216,20150220,4,2096.99,2110.3,put,1980,0.2,0.35,0.05,2885,7049
20150216,20150220,4,2096.99,2110.3,put,1980,0.2,0.35,0.05,2885,7049
20150216,20150220,4,2096.99,2110.3,put,1990,0.275,0.4,0.15,201,16444
20150216,20150220,4,2096.99,2110.3,put,1990,0.275,0.4,0.15,201,16444
20150216,20150220,4,2096.99,2110.3,call,2000,95.95,96.9,95,223,41782
20150216,20150220,4,2096.99,2110.3,put,2000,0.475,0.6,0.35,16752,63922
20150216,20150220,4,2096.99,2110.3,call,2000,95.95,96.9,95,223,41782
20150216,20150220,4,2096.99,2110.3,put,2000,0.475,0.6,0.35,16752,63922
20150216,20150220,4,2096.99,2110.3,call,2005,90.9,91.9,89.9,157,8053
20150216,20150220,4,2096.99,2110.3,call,2005,90.9,91.9,89.9,157,8053
20150216,20150220,4,2096.99,2110.3,put,2010,0.475,0.55,0.4,2418,16014
20150216,20150220,4,2096.99,2110.3,put,2010,0.475,0.55,0.4,2418,16014
20150216,20150220,4,2096.99,2110.3,put,2020,0.65,0.85,0.45,1232,10496
20150216,20150220,4,2096.99,2110.3,put,2020,0.65,0.85,0.45,1232,10496
20150216,20150220,4,2096.99,2110.3,call,2025,71,72.2,69.8,475,27563
20150216,20150220,4,2096.99,2110.3,put,2025,0.725,0.8,0.65,14320,37047
20150216,20150220,4,2096.99,2110.3,call,2025,71,72.2,69.8,475,27563
20150216,20150220,4,2096.99,2110.3,put,2025,0.725,0.8,0.65,14320,37047
20150216,20150220,4,2096.99,2110.3,call,2030,66.1,67.3,64.9,3036,5083
20150216,20150220,4,2096.99,2110.3,put,2030,0.85,0.95,0.75,1246,9944
20150216,20150220,4,2096.99,2110.3,call,2030,66.1,67.3,64.9,3036,5083
20150216,20150220,4,2096.99,2110.3,put,2030,0.85,0.95,0.75,1246,9944
20150216,20150220,4,2096.99,2110.3,put,2040,1.1,1.3,0.9,989,12782
20150216,20150220,4,2096.99,2110.3,put,2040,1.1,1.3,0.9,989,12782
20150216,20150220,4,2096.99,2110.3,call,2050,47.25,48.1,46.4,7535,52806
20150216,20150220,4,2096.99,2110.3,put,2050,1.675,1.85,1.5,13956,42742
20150216,20150220,4,2096.99,2110.3,call,2050,47.25,48.1,46.4,7535,52806
20150216,20150220,4,2096.99,2110.3,put,2050,1.675,1.85,1.5,13956,42742
20150216,20150220,4,2096.99,2110.3,call,2060,38.05,38.8,37.3,274,9483
20150216,20150220,4,2096.99,2110.3,put,2060,2.475,2.65,2.3,4754,6912
20150216,20150220,4,2096.99,2110.3,call,2060,38.05,38.8,37.3,274,9483
20150216,20150220,4,2096.99,2110.3,put,2060,2.475,2.65,2.3,4754,6912
20150216,20150220,4,2096.99,2110.3,call,2070,29.35,30,28.7,4676,13136
20150216,20150220,4,2096.99,2110.3,call,2070,29.35,30,28.7,4676,13136
20150216,20150220,4,2096.99,2110.3,call,2075,25.25,25.8,24.7,2848,41298
20150216,20150220,4,2096.99,2110.3,put,2075,4.7,5,4.4,2983,15414
20150216,20150220,4,2096.99,2110.3,call,2075,25.25,25.8,24.7,2848,41298
20150216,20150220,4,2096.99,2110.3,put,2075,4.7,5,4.4,2983,15414
20150216,20150220,4,2096.99,2110.3,call,2080,21.35,21.9,20.8,1299,13106
20150216,20150220,4,2096.99,2110.3,call,2080,21.35,21.9,20.8,1299,13106
20150216,20150220,4,2096.99,2110.3,call,2085,17.7,18.1,17.3,743,10926
20150216,20150220,4,2096.99,2110.3,call,2085,17.7,18.1,17.3,743,10926
20150216,20150220,4,2096.99,2110.3,call,2090,14.35,14.7,14,1731,6329
20150216,20150220,4,2096.99,2110.3,call,2090,14.35,14.7,14,1731,6329
20150216,20150220,4,2096.99,2110.3,call,2095,11.25,11.6,10.9,1220,10287
20150216,20150220,4,2096.99,2110.3,call,2095,11.25,11.6,10.9,1220,10287
20150216,20150220,4,2096.99,2110.3,call,2100,8.55,8.9,8.2,17475,47873
20150216,20150220,4,2096.99,2110.3,call,2100,8.55,8.9,8.2,17475,47873
20150216,20150220,4,2096.99,2110.3,call,2110,4.4,4.7,4.1,5146,11464
20150216,20150220,4,2096.99,2110.3,call,2110,4.4,4.7,4.1,5146,11464
20150216,20150220,4,2096.99,2110.3,call,2115,3.025,3.2,2.85,7124,10230
20150216,20150220,4,2096.99,2110.3,call,2115,3.025,3.2,2.85,7124,10230
20150216,20150220,4,2096.99,2110.3,call,2120,2,2.15,1.85,6177,10403
20150216,20150220,4,2096.99,2110.3,call,2120,2,2.15,1.85,6177,10403
20150216,20150220,4,2096.99,2110.3,call,2125,1.25,1.4,1.1,12452,57872
20150216,20150220,4,2096.99,2110.3,call,2125,1.25,1.4,1.1,12452,57872
20150216,20150220,4,2096.99,2110.3,call,2130,0.85,0.95,0.75,6169,13481
20150216,20150220,4,2096.99,2110.3,call,2130,0.85,0.95,0.75,6169,13481
20150216,20150220,4,2096.99,2110.3,call,2135,0.45,0.65,0.25,558,19378
20150216,20150220,4,2096.99,2110.3,call,2135,0.45,0.65,0.25,558,19378
20150216,20150220,4,2096.99,2110.3,call,2140,0.425,0.5,0.35,646,11155
20150216,20150220,4,2096.99,2110.3,call,2140,0.425,0.5,0.35,646,11155
20150216,20150220,4,2096.99,2110.3,call,2145,0.325,0.4,0.25,376,8968
20150216,20150220,4,2096.99,2110.3,call,2145,0.325,0.4,0.25,376,8968
20150216,20150220,4,2096.99,2110.3,call,2150,0.275,0.35,0.2,7683,43198
20150216,20150220,4,2096.99,2110.3,call,2150,0.275,0.35,0.2,7683,43198
20150216,20150220,4,2096.99,2110.3,call,2155,0.25,0.3,0.2,231,7113
20150216,20150220,4,2096.99,2110.3,call,2155,0.25,0.3,0.2,231,7113
20150216,20150220,4,2096.99,2110.3,call,2160,0.2,0.3,0.1,1056,9122
20150216,20150220,4,2096.99,2110.3,call,2160,0.2,0.3,0.1,1056,9122
20150216,20150220,4,2096.99,2110.3,call,2165,0.2,0.25,0.15,1070,5978
20150216,20150220,4,2096.99,2110.3,call,2165,0.2,0.25,0.15,1070,5978
20150216,20150220,4,2096.99,2110.3,call,2170,0.175,0.2,0.15,94,11941
20150216,20150220,4,2096.99,2110.3,call,2170,0.175,0.2,0.15,94,11941
20150216,20150220,4,2096.99,2110.3,call,2175,0.15,0.2,0.1,1323,13047
20150216,20150220,4,2096.99,2110.3,call,2175,0.15,0.2,0.1,1323,13047
20150216,20150220,4,2096.99,2110.3,call,2180,0.1,0.15,0.05,351,22846
20150216,20150220,4,2096.99,2110.3,call,2180,0.1,0.15,0.05,351,22846
20150216,20150220,4,2096.99,2110.3,call,2185,0.1,0.15,0.05,75,11250
20150216,20150220,4,2096.99,2110.3,call,2185,0.1,0.15,0.05,75,11250
20150216,20150220,4,2096.99,2110.3,call,2190,0.1,0.15,0.05,199,8533
20150216,20150220,4,2096.99,2110.3,call,2190,0.1,0.15,0.05,199,8533
20150216,20150220,4,2096.99,2110.3,call,2195,0.075,0.1,0.05,199,7619
20150216,20150220,4,2096.99,2110.3,call,2195,0.075,0.1,0.05,199,7619
20150216,20150220,4,2096.99,2110.3,call,2200,0.025,0.05,0,7860,26780
20150216,20150220,4,2096.99,2110.3,call,2200,0.025,0.05,0,7860,26780
20150217,20150220,3,2100.34,2110.3,put,1990,0.275,0.3,0.25,4921,16542
20150217,20150220,3,2100.34,2110.3,put,1990,0.275,0.3,0.25,4921,16542
20150217,20150220,3,2100.34,2110.3,call,2000,98.65,99.6,97.7,19,41880
20150217,20150220,3,2100.34,2110.3,put,2000,0.3,0.35,0.25,3995,65190
20150217,20150220,3,2100.34,2110.3,call,2000,98.65,99.6,97.7,19,41880
20150217,20150220,3,2100.34,2110.3,put,2000,0.3,0.35,0.25,3995,65190
20150217,20150220,3,2100.34,2110.3,call,2005,93.6,94.6,92.6,218,7980
20150217,20150220,3,2100.34,2110.3,call,2005,93.6,94.6,92.6,218,7980
20150217,20150220,3,2100.34,2110.3,put,2010,0.375,0.45,0.3,806,16743
20150217,20150220,3,2100.34,2110.3,put,2010,0.375,0.45,0.3,806,16743
20150217,20150220,3,2100.34,2110.3,put,2020,0.425,0.5,0.35,2095,11217
20150217,20150220,3,2100.34,2110.3,put,2020,0.425,0.5,0.35,2095,11217
20150217,20150220,3,2100.34,2110.3,call,2025,73.7,74.8,72.6,223,27336
20150217,20150220,3,2100.34,2110.3,put,2025,0.475,0.55,0.4,9205,39704
20150217,20150220,3,2100.34,2110.3,call,2025,73.7,74.8,72.6,223,27336
20150217,20150220,3,2100.34,2110.3,put,2025,0.475,0.55,0.4,9205,39704
20150217,20150220,3,2100.34,2110.3,put,2030,0.5,0.6,0.4,8018,10398
20150217,20150220,3,2100.34,2110.3,put,2030,0.5,0.6,0.4,8018,10398
20150217,20150220,3,2100.34,2110.3,put,2035,0.625,0.75,0.5,7999,7937
20150217,20150220,3,2100.34,2110.3,put,2035,0.625,0.75,0.5,7999,7937
20150217,20150220,3,2100.34,2110.3,put,2040,0.775,0.85,0.7,8902,12953
20150217,20150220,3,2100.34,2110.3,put,2040,0.775,0.85,0.7,8902,12953
20150217,20150220,3,2100.34,2110.3,put,2045,0.825,1,0.65,5198,6585
20150217,20150220,3,2100.34,2110.3,put,2045,0.825,1,0.65,5198,6585
20150217,20150220,3,2100.34,2110.3,call,2050,48.95,50.2,47.7,1253,50773
20150217,20150220,3,2100.34,2110.3,put,2050,0.95,1.15,0.75,14136,45359
20150217,20150220,3,2100.34,2110.3,call,2050,48.95,50.2,47.7,1253,50773
20150217,20150220,3,2100.34,2110.3,put,2050,0.95,1.15,0.75,14136,45359
20150217,20150220,3,2100.34,2110.3,call,2060,39.65,40.6,38.7,2667,9451
20150217,20150220,3,2100.34,2110.3,put,2060,1.25,1.6,0.9,7447,8720
20150217,20150220,3,2100.34,2110.3,call,2060,39.65,40.6,38.7,2667,9451
20150217,20150220,3,2100.34,2110.3,put,2060,1.25,1.6,0.9,7447,8720
20150217,20150220,3,2100.34,2110.3,call,2070,30.35,31.3,29.4,185,10983
20150217,20150220,3,2100.34,2110.3,put,2070,2.075,2.4,1.75,3610,5396
20150217,20150220,3,2100.34,2110.3,call,2070,30.35,31.3,29.4,185,10983
20150217,20150220,3,2100.34,2110.3,put,2070,2.075,2.4,1.75,3610,5396
20150217,20150220,3,2100.34,2110.3,call,2075,26,26.8,25.2,6986,40341
20150217,20150220,3,2100.34,2110.3,put,2075,2.6,3.2,2,13334,16491
20150217,20150220,3,2100.34,2110.3,call,2075,26,26.8,25.2,6986,40341
20150217,20150220,3,2100.34,2110.3,put,2075,2.6,3.2,2,13334,16491
20150217,20150220,3,2100.34,2110.3,call,2080,21.6,22.5,20.7,680,13719
20150217,20150220,3,2100.34,2110.3,call,2080,21.6,22.5,20.7,680,13719
20150217,20150220,3,2100.34,2110.3,call,2085,17.5,18.3,16.7,3162,9050
20150217,20150220,3,2100.34,2110.3,call,2085,17.5,18.3,16.7,3162,9050
20150217,20150220,3,2100.34,2110.3,call,2090,14,14.5,13.5,5266,6696
20150217,20150220,3,2100.34,2110.3,call,2090,14,14.5,13.5,5266,6696
20150217,20150220,3,2100.34,2110.3,call,2095,10.35,11,9.7,3919,10260
20150217,20150220,3,2100.34,2110.3,call,2095,10.35,11,9.7,3919,10260
20150217,20150220,3,2100.34,2110.3,call,2100,7.7,8,7.4,17159,45276
20150217,20150220,3,2100.34,2110.3,call,2100,7.7,8,7.4,17159,45276
20150217,20150220,3,2100.34,2110.3,call,2110,3.125,3.6,2.65,7514,12337
20150217,20150220,3,2100.34,2110.3,call,2110,3.125,3.6,2.65,7514,12337
20150217,20150220,3,2100.34,2110.3,call,2115,1.95,2.25,1.65,9022,14116
20150217,20150220,3,2100.34,2110.3,call,2115,1.95,2.25,1.65,9022,14116
20150217,20150220,3,2100.34,2110.3,call,2120,1.275,1.35,1.2,6422,13687
20150217,20150220,3,2100.34,2110.3,call,2120,1.275,1.35,1.2,6422,13687
20150217,20150220,3,2100.34,2110.3,call,2125,0.675,0.85,0.5,8404,52302
20150217,20150220,3,2100.34,2110.3,call,2125,0.675,0.85,0.5,8404,52302
20150217,20150220,3,2100.34,2110.3,call,2130,0.5,0.55,0.45,4486,17449
20150217,20150220,3,2100.34,2110.3,call,2130,0.5,0.55,0.45,4486,17449
20150217,20150220,3,2100.34,2110.3,call,2135,0.325,0.4,0.25,3802,19546
20150217,20150220,3,2100.34,2110.3,call,2135,0.325,0.4,0.25,3802,19546
20150217,20150220,3,2100.34,2110.3,call,2140,0.275,0.35,0.2,1699,11233
20150217,20150220,3,2100.34,2110.3,call,2140,0.275,0.35,0.2,1699,11233
20150217,20150220,3,2100.34,2110.3,call,2145,0.225,0.3,0.15,539,9015
20150217,20150220,3,2100.34,2110.3,call,2145,0.225,0.3,0.15,539,9015
20150217,20150220,3,2100.34,2110.3,call,2150,0.2,0.25,0.15,4172,45106
20150217,20150220,3,2100.34,2110.3,call,2150,0.2,0.25,0.15,4172,45106
20150217,20150220,3,2100.34,2110.3,call,2155,0.125,0.15,0.1,85,7217
20150217,20150220,3,2100.34,2110.3,call,2155,0.125,0.15,0.1,85,7217
20150217,20150220,3,2100.34,2110.3,call,2160,0.125,0.15,0.1,492,9922
20150217,20150220,3,2100.34,2110.3,call,2160,0.125,0.15,0.1,492,9922
20150217,20150220,3,2100.34,2110.3,call,2165,0.125,0.15,0.1,139,5827
20150217,20150220,3,2100.34,2110.3,call,2165,0.125,0.15,0.1,139,5827
20150217,20150220,3,2100.34,2110.3,call,2170,0.075,0.1,0.05,703,11996
20150217,20150220,3,2100.34,2110.3,call,2170,0.075,0.1,0.05,703,11996
20150217,20150220,3,2100.34,2110.3,call,2175,0.075,0.1,0.05,101,12328
20150217,20150220,3,2100.34,2110.3,call,2175,0.075,0.1,0.05,101,12328
20150217,20150220,3,2100.34,2110.3,call,2180,0.075,0.1,0.05,198,23148
20150217,20150220,3,2100.34,2110.3,call,2180,0.075,0.1,0.05,198,23148
20150217,20150220,3,2100.34,2110.3,call,2185,0.075,0.1,0.05,2833,11181
20150217,20150220,3,2100.34,2110.3,call,2185,0.075,0.1,0.05,2833,11181
20150217,20150220,3,2100.34,2110.3,call,2190,0.075,0.1,0.05,2470,8567
20150217,20150220,3,2100.34,2110.3,call,2190,0.075,0.1,0.05,2470,8567
20150217,20150220,3,2100.34,2110.3,call,2195,0.075,0.1,0.05,1208,7818
20150217,20150220,3,2100.34,2110.3,call,2195,0.075,0.1,0.05,1208,7818
20150217,20150220,3,2100.34,2110.3,call,2200,0.025,0.05,0,2441,26288
20150217,20150220,3,2100.34,2110.3,call,2200,0.025,0.05,0,2441,26288
20150218,20150220,2,2099.68,2110.3,put,1980,0.1,0.15,0.05,422,8432
20150218,20150220,2,2099.68,2110.3,put,1980,0.1,0.15,0.05,422,8432
20150218,20150220,2,2099.68,2110.3,put,1985,0.125,0.2,0.05,62,5086
20150218,20150220,2,2099.68,2110.3,put,1985,0.125,0.2,0.05,62,5086
20150218,20150220,2,2099.68,2110.3,put,1990,0.125,0.15,0.1,359,15332
20150218,20150220,2,2099.68,2110.3,put,1990,0.125,0.15,0.1,359,15332
20150218,20150220,2,2099.68,2110.3,call,2000,98.05,99.1,97,6052,41843
20150218,20150220,2,2099.68,2110.3,put,2000,0.15,0.2,0.1,2296,66307
20150218,20150220,2,2099.68,2110.3,call,2000,98.05,99.1,97,6052,41843
20150218,20150220,2,2099.68,2110.3,put,2000,0.15,0.2,0.1,2296,66307
20150218,20150220,2,2099.68,2110.3,call,2005,93,94,92,114,7762
20150218,20150220,2,2099.68,2110.3,call,2005,93,94,92,114,7762
20150218,20150220,2,2099.68,2110.3,put,2010,0.175,0.2,0.15,317,16830
20150218,20150220,2,2099.68,2110.3,put,2010,0.175,0.2,0.15,317,16830
20150218,20150220,2,2099.68,2110.3,put,2015,0.175,0.2,0.15,590,5004
20150218,20150220,2,2099.68,2110.3,put,2015,0.175,0.2,0.15,590,5004
20150218,20150220,2,2099.68,2110.3,put,2020,0.2,0.25,0.15,1616,11533
20150218,20150220,2,2099.68,2110.3,put,2020,0.2,0.25,0.15,1616,11533
20150218,20150220,2,2099.68,2110.3,call,2025,73.05,74,72.1,114,27206
20150218,20150220,2,2099.68,2110.3,put,2025,0.2,0.25,0.15,2064,35967
20150218,20150220,2,2099.68,2110.3,call,2025,73.05,74,72.1,114,27206
20150218,20150220,2,2099.68,2110.3,put,2025,0.2,0.25,0.15,2064,35967
20150218,20150220,2,2099.68,2110.3,put,2030,0.25,0.3,0.2,297,7520
20150218,20150220,2,2099.68,2110.3,put,2030,0.25,0.3,0.2,297,7520
20150218,20150220,2,2099.68,2110.3,put,2035,0.25,0.3,0.2,335,5896
20150218,20150220,2,2099.68,2110.3,put,2035,0.25,0.3,0.2,335,5896
20150218,20150220,2,2099.68,2110.3,put,2040,0.3,0.4,0.2,2348,9945
20150218,20150220,2,2099.68,2110.3,put,2040,0.3,0.4,0.2,2348,9945
20150218,20150220,2,2099.68,2110.3,put,2045,0.375,0.45,0.3,666,8953
20150218,20150220,2,2099.68,2110.3,put,2045,0.375,0.45,0.3,666,8953
20150218,20150220,2,2099.68,2110.3,call,2050,48.15,49.2,47.1,6532,49225
20150218,20150220,2,2099.68,2110.3,put,2050,0.375,0.45,0.3,8275,49484
20150218,20150220,2,2099.68,2110.3,call,2050,48.15,49.2,47.1,6532,49225
20150218,20150220,2,2099.68,2110.3,put,2050,0.375,0.45,0.3,8275,49484
20150218,20150220,2,2099.68,2110.3,put,2055,0.475,0.6,0.35,678,6709
20150218,20150220,2,2099.68,2110.3,put,2055,0.475,0.6,0.35,678,6709
20150218,20150220,2,2099.68,2110.3,call,2060,38.2,39.3,37.1,182,8588
20150218,20150220,2,2099.68,2110.3,put,2060,0.55,0.6,0.5,5532,9211
20150218,20150220,2,2099.68,2110.3,call,2060,38.2,39.3,37.1,182,8588
20150218,20150220,2,2099.68,2110.3,put,2060,0.55,0.6,0.5,5532,9211
20150218,20150220,2,2099.68,2110.3,call,2070,28.65,29.6,27.7,9232,10402
20150218,20150220,2,2099.68,2110.3,put,2070,0.7,0.9,0.5,3878,6995
20150218,20150220,2,2099.68,2110.3,call,2070,28.65,29.6,27.7,9232,10402
20150218,20150220,2,2099.68,2110.3,put,2070,0.7,0.9,0.5,3878,6995
20150218,20150220,2,2099.68,2110.3,call,2075,23.95,24.8,23.1,25550,37939
20150218,20150220,2,2099.68,2110.3,put,2075,1.15,1.2,1.1,34931,21184
20150218,20150220,2,2099.68,2110.3,call,2075,23.95,24.8,23.1,25550,37939
20150218,20150220,2,2099.68,2110.3,put,2075,1.15,1.2,1.1,34931,21184
20150218,20150220,2,2099.68,2110.3,call,2080,19.35,20.2,18.5,7012,13400
20150218,20150220,2,2099.68,2110.3,call,2080,19.35,20.2,18.5,7012,13400
20150218,20150220,2,2099.68,2110.3,call,2085,15,15.8,14.2,231,7169
20150218,20150220,2,2099.68,2110.3,call,2085,15,15.8,14.2,231,7169
20150218,20150220,2,2099.68,2110.3,call,2090,10.95,11.6,10.3,1422,8362
20150218,20150220,2,2099.68,2110.3,call,2090,10.95,11.6,10.3,1422,8362
20150218,20150220,2,2099.68,2110.3,call,2095,7.9,9.1,6.7,2736,8599
20150218,20150220,2,2099.68,2110.3,call,2095,7.9,9.1,6.7,2736,8599
20150218,20150220,2,2099.68,2110.3,call,2100,4.8,5,4.6,15267,42237
20150218,20150220,2,2099.68,2110.3,put,2100,6.65,7.2,6.1,3230,8741
20150218,20150220,2,2099.68,2110.3,call,2100,4.8,5,4.6,15267,42237
20150218,20150220,2,2099.68,2110.3,put,2100,6.65,7.2,6.1,3230,8741
20150218,20150220,2,2099.68,2110.3,call,2110,1.375,1.6,1.15,3395,13123
20150218,20150220,2,2099.68,2110.3,call,2110,1.375,1.6,1.15,3395,13123
20150218,20150220,2,2099.68,2110.3,call,2115,0.7,0.9,0.5,3200,12858
20150218,20150220,2,2099.68,2110.3,call,2115,0.7,0.9,0.5,3200,12858
20150218,20150220,2,2099.68,2110.3,call,2120,0.45,0.55,0.35,3481,13565
20150218,20150220,2,2099.68,2110.3,call,2120,0.45,0.55,0.35,3481,13565
20150218,20150220,2,2099.68,2110.3,call,2125,0.275,0.35,0.2,3609,49919
20150218,20150220,2,2099.68,2110.3,call,2125,0.275,0.35,0.2,3609,49919
20150218,20150220,2,2099.68,2110.3,call,2130,0.225,0.3,0.15,2114,16193
20150218,20150220,2,2099.68,2110.3,call,2130,0.225,0.3,0.15,2114,16193
20150218,20150220,2,2099.68,2110.3,call,2135,0.225,0.3,0.15,803,17271
20150218,20150220,2,2099.68,2110.3,call,2135,0.225,0.3,0.15,803,17271
20150218,20150220,2,2099.68,2110.3,call,2140,0.175,0.25,0.1,902,11445
20150218,20150220,2,2099.68,2110.3,call,2140,0.175,0.25,0.1,902,11445
20150218,20150220,2,2099.68,2110.3,call,2145,0.175,0.2,0.15,208,9096
20150218,20150220,2,2099.68,2110.3,call,2145,0.175,0.2,0.15,208,9096
20150218,20150220,2,2099.68,2110.3,call,2150,0.15,0.2,0.1,3036,45965
20150218,20150220,2,2099.68,2110.3,call,2150,0.15,0.2,0.1,3036,45965
20150218,20150220,2,2099.68,2110.3,call,2155,0.1,0.15,0.05,117,7236
20150218,20150220,2,2099.68,2110.3,call,2155,0.1,0.15,0.05,117,7236
20150218,20150220,2,2099.68,2110.3,call,2160,0.1,0.15,0.05,418,9961
20150218,20150220,2,2099.68,2110.3,call,2160,0.1,0.15,0.05,418,9961
20150218,20150220,2,2099.68,2110.3,call,2165,0.1,0.15,0.05,57,5947
20150218,20150220,2,2099.68,2110.3,call,2165,0.1,0.15,0.05,57,5947
20150218,20150220,2,2099.68,2110.3,call,2170,0.125,0.2,0.05,102,12091
20150218,20150220,2,2099.68,2110.3,call,2170,0.125,0.2,0.05,102,12091
20150218,20150220,2,2099.68,2110.3,call,2175,0.1,0.15,0.05,168,13035
20150218,20150220,2,2099.68,2110.3,call,2175,0.1,0.15,0.05,168,13035
20150218,20150220,2,2099.68,2110.3,call,2180,0.1,0.15,0.05,1702,23321
20150218,20150220,2,2099.68,2110.3,call,2180,0.1,0.15,0.05,1702,23321
20150218,20150220,2,2099.68,2110.3,call,2185,0.075,0.1,0.05,1030,13771
20150218,20150220,2,2099.68,2110.3,call,2185,0.075,0.1,0.05,1030,13771
20150218,20150220,2,2099.68,2110.3,call,2190,0.075,0.1,0.05,206,10578
20150218,20150220,2,2099.68,2110.3,call,2190,0.075,0.1,0.05,206,10578
20150218,20150220,2,2099.68,2110.3,call,2195,0.075,0.1,0.05,140,8591
20150218,20150220,2,2099.68,2110.3,call,2195,0.075,0.1,0.05,140,8591
20150218,20150220,2,2099.68,2110.3,call,2200,0.075,0.1,0.05,2409,28382
20150218,20150220,2,2099.68,2110.3,call,2200,0.075,0.1,0.05,2409,28382
20150209,20150227,18,2046.74,2104.5,put,1930,5.3,5.5,5.1,675,6878
20150209,20150227,18,2046.74,2104.5,put,1930,5.3,5.5,5.1,675,6878
20150209,20150227,18,2046.74,2104.5,put,1950,7.15,7.4,6.9,1777,9442
20150209,20150227,18,2046.74,2104.5,put,1950,7.15,7.4,6.9,1777,9442
20150209,20150227,18,2046.74,2104.5,put,1960,8.25,8.5,8,31,6307
20150209,20150227,18,2046.74,2104.5,put,1960,8.25,8.5,8,31,6307
20150209,20150227,18,2046.74,2104.5,put,2000,14.9,15.2,14.6,1857,8547
20150209,20150227,18,2046.74,2104.5,put,2000,14.9,15.2,14.6,1857,8547
20150209,20150227,18,2046.74,2104.5,call,2040,30.55,31,30.1,535,7994
20150209,20150227,18,2046.74,2104.5,call,2040,30.55,31,30.1,535,7994
20150209,20150227,18,2046.74,2104.5,call,2050,24.55,25,24.1,1495,7912
20150209,20150227,18,2046.74,2104.5,put,2050,30.25,30.7,29.8,3392,7562
20150209,20150227,18,2046.74,2104.5,call,2050,24.55,25,24.1,1495,7912
20150209,20150227,18,2046.74,2104.5,put,2050,30.25,30.7,29.8,3392,7562
20150209,20150227,18,2046.74,2104.5,call,2055,21.7,22.1,21.3,35,6693
20150209,20150227,18,2046.74,2104.5,call,2055,21.7,22.1,21.3,35,6693
20150209,20150227,18,2046.74,2104.5,call,2075,12.25,12.6,11.9,2076,6700
20150209,20150227,18,2046.74,2104.5,call,2075,12.25,12.6,11.9,2076,6700
20150209,20150227,18,2046.74,2104.5,call,2080,10.35,10.6,10.1,299,9527
20150209,20150227,18,2046.74,2104.5,call,2080,10.35,10.6,10.1,299,9527
20150209,20150227,18,2046.74,2104.5,call,2090,7.2,7.5,6.9,817,7077
20150209,20150227,18,2046.74,2104.5,call,2090,7.2,7.5,6.9,817,7077
20150209,20150227,18,2046.74,2104.5,call,2100,4.75,5,4.5,1235,10634
20150209,20150227,18,2046.74,2104.5,call,2100,4.75,5,4.5,1235,10634
20150209,20150227,18,2046.74,2104.5,call,2115,2.4,2.55,2.25,14049,7110
20150209,20150227,18,2046.74,2104.5,call,2115,2.4,2.55,2.25,14049,7110
20150209,20150227,18,2046.74,2104.5,call,2120,1.85,1.95,1.75,378,5629
20150209,20150227,18,2046.74,2104.5,call,2120,1.85,1.95,1.75,378,5629
20150209,20150227,18,2046.74,2104.5,call,2140,0.75,0.85,0.65,18,9944
20150209,20150227,18,2046.74,2104.5,call,2140,0.75,0.85,0.65,18,9944
20150210,20150227,17,2068.59,2104.5,put,1950,3.8,3.9,3.7,7148,10284
20150210,20150227,17,2068.59,2104.5,put,1950,3.8,3.9,3.7,7148,10284
20150210,20150227,17,2068.59,2104.5,put,1960,4.45,4.6,4.3,18,6291
20150210,20150227,17,2068.59,2104.5,put,1960,4.45,4.6,4.3,18,6291
20150210,20150227,17,2068.59,2104.5,put,1975,5.7,5.9,5.5,604,7232
20150210,20150227,17,2068.59,2104.5,put,1975,5.7,5.9,5.5,604,7232
20150210,20150227,17,2068.59,2104.5,put,2000,8.65,8.8,8.5,2217,7545
20150210,20150227,17,2068.59,2104.5,put,2000,8.65,8.8,8.5,2217,7545
20150210,20150227,17,2068.59,2104.5,call,2040,40.55,41.2,39.9,35,7781
20150210,20150227,17,2068.59,2104.5,call,2040,40.55,41.2,39.9,35,7781
20150210,20150227,17,2068.59,2104.5,call,2050,33.55,34.2,32.9,1403,8354
20150210,20150227,17,2068.59,2104.5,put,2050,19.45,19.8,19.1,1632,9008
20150210,20150227,17,2068.59,2104.5,call,2050,33.55,34.2,32.9,1403,8354
20150210,20150227,17,2068.59,2104.5,put,2050,19.45,19.8,19.1,1632,9008
20150210,20150227,17,2068.59,2104.5,call,2055,30.1,30.7,29.5,39,6722
20150210,20150227,17,2068.59,2104.5,call,2055,30.1,30.7,29.5,39,6722
20150210,20150227,17,2068.59,2104.5,call,2075,18.1,18.6,17.6,3122,7892
20150210,20150227,17,2068.59,2104.5,call,2075,18.1,18.6,17.6,3122,7892
20150210,20150227,17,2068.59,2104.5,call,2080,15.55,16,15.1,8403,9437
20150210,20150227,17,2068.59,2104.5,call,2080,15.55,16,15.1,8403,9437
20150210,20150227,17,2068.59,2104.5,call,2090,11.15,11.5,10.8,137,7345
20150210,20150227,17,2068.59,2104.5,call,2090,11.15,11.5,10.8,137,7345
20150210,20150227,17,2068.59,2104.5,call,2100,7.55,7.9,7.2,1321,11247
20150210,20150227,17,2068.59,2104.5,call,2100,7.55,7.9,7.2,1321,11247
20150210,20150227,17,2068.59,2104.5,call,2105,6.1,6.4,5.8,6982,7257
20150210,20150227,17,2068.59,2104.5,call,2105,6.1,6.4,5.8,6982,7257
20150210,20150227,17,2068.59,2104.5,call,2115,3.8,4,3.6,317,11244
20150210,20150227,17,2068.59,2104.5,call,2115,3.8,4,3.6,317,11244
20150210,20150227,17,2068.59,2104.5,call,2120,2.975,3.2,2.75,3354,5902
20150210,20150227,17,2068.59,2104.5,call,2120,2.975,3.2,2.75,3354,5902
20150210,20150227,17,2068.59,2104.5,call,2125,2.275,2.45,2.1,120,10007
20150210,20150227,17,2068.59,2104.5,call,2125,2.275,2.45,2.1,120,10007
20150210,20150227,17,2068.59,2104.5,call,2140,1.075,1.2,0.95,59,9956
20150210,20150227,17,2068.59,2104.5,call,2140,1.075,1.2,0.95,59,9956
20150211,20150227,16,2068.53,2104.5,put,1950,3.05,3.2,2.9,35,14685
20150211,20150227,16,2068.53,2104.5,put,1950,3.05,3.2,2.9,35,14685
20150211,20150227,16,2068.53,2104.5,put,1960,3.55,3.7,3.4,3,6291
20150211,20150227,16,2068.53,2104.5,put,1960,3.55,3.7,3.4,3,6291
20150211,20150227,16,2068.53,2104.5,put,1975,4.6,4.8,4.4,72,7317
20150211,20150227,16,2068.53,2104.5,put,1975,4.6,4.8,4.4,72,7317
20150211,20150227,16,2068.53,2104.5,put,2000,7.05,7.3,6.8,2258,8413
20150211,20150227,16,2068.53,2104.5,put,2000,7.05,7.3,6.8,2258,8413
20150211,20150227,16,2068.53,2104.5,call,2040,42.1,42.9,41.3,568,7795
20150211,20150227,16,2068.53,2104.5,call,2040,42.1,42.9,41.3,568,7795
20150211,20150227,16,2068.53,2104.5,call,2050,34.75,35.4,34.1,1629,9072
20150211,20150227,16,2068.53,2104.5,put,2050,17,17.3,16.7,1216,9624
20150211,20150227,16,2068.53,2104.5,call,2050,34.75,35.4,34.1,1629,9072
20150211,20150227,16,2068.53,2104.5,put,2050,17,17.3,16.7,1216,9624
20150211,20150227,16,2068.53,2104.5,call,2055,31.3,31.9,30.7,49,6717
20150211,20150227,16,2068.53,2104.5,call,2055,31.3,31.9,30.7,49,6717
20150211,20150227,16,2068.53,2104.5,call,2075,18.9,19.4,18.4,551,7385
20150211,20150227,16,2068.53,2104.5,call,2075,18.9,19.4,18.4,551,7385
20150211,20150227,16,2068.53,2104.5,call,2080,16.05,16.4,15.7,74,6160
20150211,20150227,16,2068.53,2104.5,call,2080,16.05,16.4,15.7,74,6160
20150211,20150227,16,2068.53,2104.5,call,2085,13.65,13.9,13.4,130,7523
20150211,20150227,16,2068.53,2104.5,call,2085,13.65,13.9,13.4,130,7523
20150211,20150227,16,2068.53,2104.5,call,2090,11.4,11.6,11.2,593,7414
20150211,20150227,16,2068.53,2104.5,call,2090,11.4,11.6,11.2,593,7414
20150211,20150227,16,2068.53,2104.5,call,2100,7.6,7.8,7.4,2489,11308
20150211,20150227,16,2068.53,2104.5,call,2100,7.6,7.8,7.4,2489,11308
20150211,20150227,16,2068.53,2104.5,call,2105,6.05,6.3,5.8,22,5040
20150211,20150227,16,2068.53,2104.5,call,2105,6.05,6.3,5.8,22,5040
20150211,20150227,16,2068.53,2104.5,call,2110,4.8,5,4.6,89,7312
20150211,20150227,16,2068.53,2104.5,call,2110,4.8,5,4.6,89,7312
20150211,20150227,16,2068.53,2104.5,call,2115,3.7,3.9,3.5,87,11267
20150211,20150227,16,2068.53,2104.5,call,2115,3.7,3.9,3.5,87,11267
20150211,20150227,16,2068.53,2104.5,call,2120,2.9,3.1,2.7,162,6054
20150211,20150227,16,2068.53,2104.5,call,2120,2.9,3.1,2.7,162,6054
20150211,20150227,16,2068.53,2104.5,call,2125,2.2,2.35,2.05,600,9976
20150211,20150227,16,2068.53,2104.5,call,2125,2.2,2.35,2.05,600,9976
20150211,20150227,16,2068.53,2104.5,call,2140,1.05,1.15,0.95,119,9997
20150211,20150227,16,2068.53,2104.5,call,2140,1.05,1.15,0.95,119,9997
20150212,20150227,15,2088.48,2104.5,put,1975,2.125,2.25,2,3098,7302
20150212,20150227,15,2088.48,2104.5,put,1975,2.125,2.25,2,3098,7302
20150212,20150227,15,2088.48,2104.5,put,2000,3.3,3.5,3.1,1646,10187
20150212,20150227,15,2088.48,2104.5,put,2000,3.3,3.5,3.1,1646,10187
20150212,20150227,15,2088.48,2104.5,call,2040,53.7,54.7,52.7,120,7812
20150212,20150227,15,2088.48,2104.5,call,2040,53.7,54.7,52.7,120,7812
20150212,20150227,15,2088.48,2104.5,call,2050,45.45,46.4,44.5,66,9495
20150212,20150227,15,2088.48,2104.5,put,2050,9.05,9.4,8.7,1579,10572
20150212,20150227,15,2088.48,2104.5,call,2050,45.45,46.4,44.5,71,9495
20150212,20150227,15,2088.48,2104.5,put,2050,9.05,9.4,8.7,1579,10572
20150212,20150227,15,2088.48,2104.5,call,2055,41.45,42.4,40.5,41,6731
20150212,20150227,15,2088.48,2104.5,call,2055,41.45,42.4,40.5,41,6731
20150212,20150227,15,2088.48,2104.5,call,2075,26.5,27.1,25.9,740,7473
20150212,20150227,15,2088.48,2104.5,call,2075,26.5,27.1,25.9,740,7473
20150212,20150227,15,2088.48,2104.5,call,2080,23.25,23.8,22.7,2291,5611
20150212,20150227,15,2088.48,2104.5,call,2080,23.25,23.8,22.7,2291,5611
20150212,20150227,15,2088.48,2104.5,call,2085,19.95,20.3,19.6,132,8277
20150212,20150227,15,2088.48,2104.5,call,2085,19.95,20.3,19.6,132,8277
20150212,20150227,15,2088.48,2104.5,call,2090,17.05,17.4,16.7,1882,7400
20150212,20150227,15,2088.48,2104.5,call,2090,17.05,17.4,16.7,1882,7400
20150212,20150227,15,2088.48,2104.5,call,2100,11.9,12.2,11.6,3085,11929
20150212,20150227,15,2088.48,2104.5,call,2100,11.9,12.2,11.6,3085,11929
20150212,20150227,15,2088.48,2104.5,call,2105,9.7,10,9.4,7442,5041
20150212,20150227,15,2088.48,2104.5,call,2105,9.7,10,9.4,7442,5041
20150212,20150227,15,2088.48,2104.5,call,2110,7.75,8,7.5,14189,7953
20150212,20150227,15,2088.48,2104.5,call,2110,7.75,8,7.5,14189,7953
20150212,20150227,15,2088.48,2104.5,call,2115,6.1,6.3,5.9,9097,11286
20150212,20150227,15,2088.48,2104.5,call,2115,6.1,6.3,5.9,9097,11286
20150212,20150227,15,2088.48,2104.5,call,2120,4.75,5,4.5,3618,6123
20150212,20150227,15,2088.48,2104.5,call,2120,4.75,5,4.5,3618,6123
20150212,20150227,15,2088.48,2104.5,call,2125,3.65,3.9,3.4,2903,9964
20150212,20150227,15,2088.48,2104.5,call,2125,3.65,3.9,3.4,2903,9964
20150212,20150227,15,2088.48,2104.5,call,2140,1.6,1.7,1.5,1081,10101
20150212,20150227,15,2088.48,2104.5,call,2140,1.6,1.7,1.5,1081,10101
20150212,20150227,15,2088.48,2104.5,call,2200,0.25,0.3,0.2,2166,12383
20150212,20150227,15,2088.48,2104.5,call,2200,0.25,0.3,0.2,2166,12383
20150213,20150227,14,2096.99,2104.5,put,2000,2.275,2.4,2.15,2234,10260
20150213,20150227,14,2096.99,2104.5,put,2000,2.275,2.4,2.15,2234,10260
20150213,20150227,14,2096.99,2104.5,call,2040,59.95,61.2,58.7,15,7803
20150213,20150227,14,2096.99,2104.5,call,2040,59.95,61.2,58.7,15,7803
20150213,20150227,14,2096.99,2104.5,call,2050,51.2,52.4,50,275,9498
20150213,20150227,14,2096.99,2104.5,put,2050,6.2,6.5,5.9,863,11239
20150213,20150227,14,2096.99,2104.5,call,2050,51.2,52.4,50,275,9498
20150213,20150227,14,2096.99,2104.5,put,2050,6.2,6.5,5.9,863,11239
20150213,20150227,14,2096.99,2104.5,call,2055,46.9,48.1,45.7,33,6752
20150213,20150227,14,2096.99,2104.5,call,2055,46.9,48.1,45.7,33,6752
20150213,20150227,14,2096.99,2104.5,call,2075,31.05,32.1,30,569,7751
20150213,20150227,14,2096.99,2104.5,call,2075,31.05,32.1,30,569,7751
20150213,20150227,14,2096.99,2104.5,call,2080,27.5,28.4,26.6,50,6855
20150213,20150227,14,2096.99,2104.5,call,2080,27.5,28.4,26.6,50,6855
20150213,20150227,14,2096.99,2104.5,call,2085,24.1,24.6,23.6,108,8285
20150213,20150227,14,2096.99,2104.5,call,2085,24.1,24.6,23.6,108,8285
20150213,20150227,14,2096.99,2104.5,call,2090,20.85,21.3,20.4,327,6263
20150213,20150227,14,2096.99,2104.5,call,2090,20.85,21.3,20.4,327,6263
20150213,20150227,14,2096.99,2104.5,call,2100,15.05,15.5,14.6,1422,11555
20150213,20150227,14,2096.99,2104.5,call,2100,15.05,15.5,14.6,1422,11555
20150213,20150227,14,2096.99,2104.5,call,2105,12.4,12.8,12,317,9363
20150213,20150227,14,2096.99,2104.5,call,2105,12.4,12.8,12,317,9363
20150213,20150227,14,2096.99,2104.5,call,2110,10.1,10.5,9.7,327,9857
20150213,20150227,14,2096.99,2104.5,call,2110,10.1,10.5,9.7,327,9857
20150213,20150227,14,2096.99,2104.5,call,2115,8.05,8.4,7.7,432,7617
20150213,20150227,14,2096.99,2104.5,call,2115,8.05,8.4,7.7,432,7617
20150213,20150227,14,2096.99,2104.5,call,2120,6.25,6.5,6,2832,9485
20150213,20150227,14,2096.99,2104.5,call,2120,6.25,6.5,6,2832,9485
20150213,20150227,14,2096.99,2104.5,call,2125,4.9,5.2,4.6,1741,11127
20150213,20150227,14,2096.99,2104.5,call,2125,4.9,5.2,4.6,1741,11127
20150213,20150227,14,2096.99,2104.5,call,2130,3.7,3.9,3.5,145,5832
20150213,20150227,14,2096.99,2104.5,call,2130,3.7,3.9,3.5,145,5832
20150213,20150227,14,2096.99,2104.5,call,2140,2.075,2.25,1.9,1098,10426
20150213,20150227,14,2096.99,2104.5,call,2140,2.075,2.25,1.9,1098,10426
20150213,20150227,14,2096.99,2104.5,call,2200,0.25,0.3,0.2,151,12803
20150213,20150227,14,2096.99,2104.5,call,2200,0.25,0.3,0.2,151,12803
20150216,20150227,11,2096.99,2104.5,put,2000,2.275,2.4,2.15,2234,10260
20150216,20150227,11,2096.99,2104.5,put,2000,2.275,2.4,2.15,2234,10260
20150216,20150227,11,2096.99,2104.5,call,2040,59.95,61.2,58.7,15,7803
20150216,20150227,11,2096.99,2104.5,call,2040,59.95,61.2,58.7,15,7803
20150216,20150227,11,2096.99,2104.5,call,2050,51.2,52.4,50,275,9498
20150216,20150227,11,2096.99,2104.5,put,2050,6.2,6.5,5.9,863,11239
20150216,20150227,11,2096.99,2104.5,call,2050,51.2,52.4,50,275,9498
20150216,20150227,11,2096.99,2104.5,put,2050,6.2,6.5,5.9,863,11239
20150216,20150227,11,2096.99,2104.5,call,2055,46.9,48.1,45.7,33,6752
20150216,20150227,11,2096.99,2104.5,call,2055,46.9,48.1,45.7,33,6752
20150216,20150227,11,2096.99,2104.5,call,2075,31.05,32.1,30,569,7751
20150216,20150227,11,2096.99,2104.5,call,2075,31.05,32.1,30,569,7751
20150216,20150227,11,2096.99,2104.5,call,2080,27.5,28.4,26.6,50,6855
20150216,20150227,11,2096.99,2104.5,call,2080,27.5,28.4,26.6,50,6855
20150216,20150227,11,2096.99,2104.5,call,2085,24.1,24.6,23.6,108,8285
20150216,20150227,11,2096.99,2104.5,call,2085,24.1,24.6,23.6,108,8285
20150216,20150227,11,2096.99,2104.5,call,2090,20.85,21.3,20.4,327,6263
20150216,20150227,11,2096.99,2104.5,call,2090,20.85,21.3,20.4,327,6263
20150216,20150227,11,2096.99,2104.5,call,2100,15.05,15.5,14.6,1422,11555
20150216,20150227,11,2096.99,2104.5,call,2100,15.05,15.5,14.6,1422,11555
20150216,20150227,11,2096.99,2104.5,call,2105,12.4,12.8,12,317,9363
20150216,20150227,11,2096.99,2104.5,call,2105,12.4,12.8,12,317,9363
20150216,20150227,11,2096.99,2104.5,call,2110,10.1,10.5,9.7,327,9857
20150216,20150227,11,2096.99,2104.5,call,2110,10.1,10.5,9.7,327,9857
20150216,20150227,11,2096.99,2104.5,call,2115,8.05,8.4,7.7,432,7617
20150216,20150227,11,2096.99,2104.5,call,2115,8.05,8.4,7.7,432,7617
20150216,20150227,11,2096.99,2104.5,call,2120,6.25,6.5,6,2832,9485
20150216,20150227,11,2096.99,2104.5,call,2120,6.25,6.5,6,2832,9485
20150216,20150227,11,2096.99,2104.5,call,2125,4.9,5.2,4.6,1741,11127
20150216,20150227,11,2096.99,2104.5,call,2125,4.9,5.2,4.6,1741,11127
20150216,20150227,11,2096.99,2104.5,call,2130,3.7,3.9,3.5,145,5832
20150216,20150227,11,2096.99,2104.5,call,2130,3.7,3.9,3.5,145,5832
20150216,20150227,11,2096.99,2104.5,call,2140,2.075,2.25,1.9,1098,10426
20150216,20150227,11,2096.99,2104.5,call,2140,2.075,2.25,1.9,1098,10426
20150216,20150227,11,2096.99,2104.5,call,2200,0.25,0.3,0.2,151,12803
20150216,20150227,11,2096.99,2104.5,call,2200,0.25,0.3,0.2,151,12803
20150217,20150227,10,2100.34,2104.5,put,2000,1.675,1.75,1.6,659,11397
20150217,20150227,10,2100.34,2104.5,put,2000,1.675,1.75,1.6,659,11397
20150217,20150227,10,2100.34,2104.5,put,2015,2.225,2.35,2.1,47,7805
20150217,20150227,10,2100.34,2104.5,put,2015,2.225,2.35,2.1,47,7805
20150217,20150227,10,2100.34,2104.5,put,2020,2.45,2.55,2.35,528,5580
20150217,20150227,10,2100.34,2104.5,put,2020,2.45,2.55,2.35,528,5580
20150217,20150227,10,2100.34,2104.5,call,2040,61.3,62.1,60.5,24,7809
20150217,20150227,10,2100.34,2104.5,call,2040,61.3,62.1,60.5,24,7809
20150217,20150227,10,2100.34,2104.5,call,2050,52.3,53,51.6,31,9759
20150217,20150227,10,2100.34,2104.5,put,2050,4.7,4.9,4.5,2810,11780
20150217,20150227,10,2100.34,2104.5,call,2050,52.3,53,51.6,31,9759
20150217,20150227,10,2100.34,2104.5,put,2050,4.7,4.9,4.5,2810,11780
20150217,20150227,10,2100.34,2104.5,call,2055,47.9,48.6,47.2,18,6764
20150217,20150227,10,2100.34,2104.5,call,2055,47.9,48.6,47.2,18,6764
20150217,20150227,10,2100.34,2104.5,call,2075,31.5,32,31,465,7276
20150217,20150227,10,2100.34,2104.5,call,2075,31.5,32,31,465,7276
20150217,20150227,10,2100.34,2104.5,call,2080,27.75,28.2,27.3,59,6865
20150217,20150227,10,2100.34,2104.5,call,2080,27.75,28.2,27.3,59,6865
20150217,20150227,10,2100.34,2104.5,call,2085,24.1,24.5,23.7,63,8315
20150217,20150227,10,2100.34,2104.5,call,2085,24.1,24.5,23.7,63,8315
20150217,20150227,10,2100.34,2104.5,call,2090,20.7,21.1,20.3,71,6298
20150217,20150227,10,2100.34,2104.5,call,2090,20.7,21.1,20.3,71,6298
20150217,20150227,10,2100.34,2104.5,call,2100,14.6,14.9,14.3,2723,10873
20150217,20150227,10,2100.34,2104.5,call,2100,14.6,14.9,14.3,2723,10873
20150217,20150227,10,2100.34,2104.5,call,2105,11.95,12.2,11.7,384,9491
20150217,20150227,10,2100.34,2104.5,call,2105,11.95,12.2,11.7,384,9491
20150217,20150227,10,2100.34,2104.5,call,2110,9.55,9.8,9.3,2168,10017
20150217,20150227,10,2100.34,2104.5,call,2110,9.55,9.8,9.3,2168,10017
20150217,20150227,10,2100.34,2104.5,call,2115,7.45,7.7,7.2,315,7791
20150217,20150227,10,2100.34,2104.5,call,2115,7.45,7.7,7.2,315,7791
20150217,20150227,10,2100.34,2104.5,call,2120,5.75,6,5.5,881,9581
20150217,20150227,10,2100.34,2104.5,call,2120,5.75,6,5.5,881,9581
20150217,20150227,10,2100.34,2104.5,call,2125,4.3,4.5,4.1,998,10852
20150217,20150227,10,2100.34,2104.5,call,2125,4.3,4.5,4.1,998,10852
20150217,20150227,10,2100.34,2104.5,call,2130,3.125,3.3,2.95,1383,5820
20150217,20150227,10,2100.34,2104.5,call,2130,3.125,3.3,2.95,1383,5820
20150217,20150227,10,2100.34,2104.5,call,2140,1.65,1.8,1.5,1138,10635
20150217,20150227,10,2100.34,2104.5,call,2140,1.65,1.8,1.5,1138,10635
20150217,20150227,10,2100.34,2104.5,call,2145,1.225,1.35,1.1,355,7173
20150217,20150227,10,2100.34,2104.5,call,2145,1.225,1.35,1.1,355,7173
20150217,20150227,10,2100.34,2104.5,call,2150,0.9,1,0.8,489,7415
20150217,20150227,10,2100.34,2104.5,call,2150,0.9,1,0.8,489,7415
20150217,20150227,10,2100.34,2104.5,call,2165,0.425,0.45,0.4,359,5804
20150217,20150227,10,2100.34,2104.5,call,2165,0.425,0.45,0.4,359,5804
20150217,20150227,10,2100.34,2104.5,call,2200,0.175,0.2,0.15,281,12831
20150217,20150227,10,2100.34,2104.5,call,2200,0.175,0.2,0.15,281,12831
20150218,20150227,9,2099.68,2104.5,put,2000,1.1,1.2,1,5055,11586
20150218,20150227,9,2099.68,2104.5,put,2000,1.1,1.2,1,5055,11586
20150218,20150227,9,2099.68,2104.5,put,2015,1.45,1.6,1.3,3604,7811
20150218,20150227,9,2099.68,2104.5,put,2015,1.45,1.6,1.3,3604,7811
20150218,20150227,9,2099.68,2104.5,put,2020,1.6,1.75,1.45,603,6012
20150218,20150227,9,2099.68,2104.5,put,2020,1.6,1.75,1.45,603,6012
20150218,20150227,9,2099.68,2104.5,call,2040,59.6,60.5,58.7,1732,7785
20150218,20150227,9,2099.68,2104.5,call,2040,59.6,60.5,58.7,1732,7785
20150218,20150227,9,2099.68,2104.5,call,2050,50.45,51.2,49.7,1722,9607
20150218,20150227,9,2099.68,2104.5,put,2050,3.4,3.6,3.2,7738,13933
20150218,20150227,9,2099.68,2104.5,call,2050,50.45,51.2,49.7,1722,9607
20150218,20150227,9,2099.68,2104.5,put,2050,3.4,3.6,3.2,7738,13933
20150218,20150227,9,2099.68,2104.5,call,2055,46,46.7,45.3,303,6758
20150218,20150227,9,2099.68,2104.5,call,2055,46,46.7,45.3,303,6758
20150218,20150227,9,2099.68,2104.5,call,2075,29.25,29.8,28.7,42,7670
20150218,20150227,9,2099.68,2104.5,call,2075,29.25,29.8,28.7,42,7670
20150218,20150227,9,2099.68,2104.5,call,2080,25.4,25.9,24.9,1798,6860
20150218,20150227,9,2099.68,2104.5,call,2080,25.4,25.9,24.9,1798,6860
20150218,20150227,9,2099.68,2104.5,call,2085,21.8,22.2,21.4,138,8339
20150218,20150227,9,2099.68,2104.5,call,2085,21.8,22.2,21.4,138,8339
20150218,20150227,9,2099.68,2104.5,call,2090,18.4,18.8,18,1934,6282
20150218,20150227,9,2099.68,2104.5,call,2090,18.4,18.8,18,1934,6282
20150218,20150227,9,2099.68,2104.5,call,2100,12.3,12.5,12.1,7035,11566
20150218,20150227,9,2099.68,2104.5,call,2100,12.3,12.5,12.1,7035,11566
20150218,20150227,9,2099.68,2104.5,call,2105,9.8,10.1,9.5,252,9491
20150218,20150227,9,2099.68,2104.5,call,2105,9.8,10.1,9.5,252,9491
20150218,20150227,9,2099.68,2104.5,call,2110,7.6,7.9,7.3,2861,10618
20150218,20150227,9,2099.68,2104.5,call,2110,7.6,7.9,7.3,2861,10618
20150218,20150227,9,2099.68,2104.5,call,2115,5.7,6,5.4,959,7878
20150218,20150227,9,2099.68,2104.5,call,2115,5.7,6,5.4,959,7878
20150218,20150227,9,2099.68,2104.5,call,2120,4.15,4.4,3.9,4321,10210
20150218,20150227,9,2099.68,2104.5,call,2120,4.15,4.4,3.9,4321,10210
20150218,20150227,9,2099.68,2104.5,call,2125,2.975,3.2,2.75,1931,11184
20150218,20150227,9,2099.68,2104.5,call,2125,2.975,3.2,2.75,1931,11184
20150218,20150227,9,2099.68,2104.5,call,2130,2.075,2.25,1.9,801,5655
20150218,20150227,9,2099.68,2104.5,call,2130,2.075,2.25,1.9,801,5655
20150218,20150227,9,2099.68,2104.5,call,2140,1.025,1.15,0.9,2728,10831
20150218,20150227,9,2099.68,2104.5,call,2140,1.025,1.15,0.9,2728,10831
20150218,20150227,9,2099.68,2104.5,call,2145,0.775,0.85,0.7,349,7365
20150218,20150227,9,2099.68,2104.5,call,2145,0.775,0.85,0.7,349,7365
20150218,20150227,9,2099.68,2104.5,call,2150,0.6,0.7,0.5,1031,7546
20150218,20150227,9,2099.68,2104.5,call,2150,0.6,0.7,0.5,1031,7546
20150218,20150227,9,2099.68,2104.5,call,2165,0.3,0.35,0.25,86,5877
20150218,20150227,9,2099.68,2104.5,call,2165,0.3,0.35,0.25,86,5877
20150218,20150227,9,2099.68,2104.5,call,2200,0.15,0.2,0.1,262,12774
20150218,20150227,9,2099.68,2104.5,call,2200,0.15,0.2,0.1,262,12774
20150219,20150227,8,2097.45,2104.5,put,2000,1.05,1.15,0.95,3290,13954
20150219,20150227,8,2097.45,2104.5,put,2000,1.05,1.15,0.95,3290,13954
20150219,20150227,8,2097.45,2104.5,put,2010,1.225,1.35,1.1,897,9762
20150219,20150227,8,2097.45,2104.5,put,2010,1.225,1.35,1.1,897,9762
20150219,20150227,8,2097.45,2104.5,put,2015,1.35,1.45,1.25,700,8349
20150219,20150227,8,2097.45,2104.5,put,2015,1.35,1.45,1.25,700,8349
20150219,20150227,8,2097.45,2104.5,put,2020,1.475,1.6,1.35,414,6070
20150219,20150227,8,2097.45,2104.5,put,2020,1.475,1.6,1.35,414,6070
20150219,20150227,8,2097.45,2104.5,put,2025,1.625,1.75,1.5,1001,5071
20150219,20150227,8,2097.45,2104.5,put,2025,1.625,1.75,1.5,1001,5071
20150219,20150227,8,2097.45,2104.5,put,2030,1.8,1.9,1.7,1032,5265
20150219,20150227,8,2097.45,2104.5,put,2030,1.8,1.9,1.7,1032,5265
20150219,20150227,8,2097.45,2104.5,call,2040,59,60.1,57.9,668,9469
20150219,20150227,8,2097.45,2104.5,put,2040,2.25,2.4,2.1,2107,6245
20150219,20150227,8,2097.45,2104.5,call,2040,59,60.1,57.9,668,9469
20150219,20150227,8,2097.45,2104.5,put,2040,2.25,2.4,2.1,2107,6245
20150219,20150227,8,2097.45,2104.5,call,2050,49.85,50.7,49,1330,11250
20150219,20150227,8,2097.45,2104.5,put,2050,2.925,3.1,2.75,2013,18067
20150219,20150227,8,2097.45,2104.5,call,2050,49.85,50.7,49,1330,11250
20150219,20150227,8,2097.45,2104.5,put,2050,2.925,3.1,2.75,2013,18067
20150219,20150227,8,2097.45,2104.5,call,2055,45.25,46.1,44.4,3,6912
20150219,20150227,8,2097.45,2104.5,call,2055,45.25,46.1,44.4,3,6912
20150219,20150227,8,2097.45,2104.5,call,2060,40.7,41.5,39.9,656,5728
20150219,20150227,8,2097.45,2104.5,put,2060,3.8,4,3.6,2050,5365
20150219,20150227,8,2097.45,2104.5,call,2060,40.7,41.5,39.9,656,5728
20150219,20150227,8,2097.45,2104.5,put,2060,3.8,4,3.6,2050,5365
20150219,20150227,8,2097.45,2104.5,call,2070,32.15,32.7,31.6,608,6445
20150219,20150227,8,2097.45,2104.5,call,2070,32.15,32.7,31.6,608,6445
20150219,20150227,8,2097.45,2104.5,call,2075,27.95,28.6,27.3,3423,7653
20150219,20150227,8,2097.45,2104.5,call,2075,27.95,28.6,27.3,3423,7653
20150219,20150227,8,2097.45,2104.5,call,2080,24,24.5,23.5,636,7985
20150219,20150227,8,2097.45,2104.5,put,2080,7,7.2,6.8,1748,5979
20150219,20150227,8,2097.45,2104.5,call,2080,24,24.5,23.5,636,7985
20150219,20150227,8,2097.45,2104.5,put,2080,7,7.2,6.8,1748,5979
20150219,20150227,8,2097.45,2104.5,call,2085,20.25,20.7,19.8,7005,8364
20150219,20150227,8,2097.45,2104.5,call,2085,20.25,20.7,19.8,7005,8364
20150219,20150227,8,2097.45,2104.5,call,2090,16.7,17.1,16.3,975,7967
20150219,20150227,8,2097.45,2104.5,call,2090,16.7,17.1,16.3,975,7967
20150219,20150227,8,2097.45,2104.5,call,2100,10.65,10.9,10.4,28469,14615
20150219,20150227,8,2097.45,2104.5,put,2100,13.55,13.9,13.2,3693,5658
20150219,20150227,8,2097.45,2104.5,call,2100,10.65,10.9,10.4,28469,14615
20150219,20150227,8,2097.45,2104.5,put,2100,13.55,13.9,13.2,3693,5658
20150219,20150227,8,2097.45,2104.5,call,2105,8.1,8.3,7.9,535,9480
20150219,20150227,8,2097.45,2104.5,call,2105,8.1,8.3,7.9,535,9480
20150219,20150227,8,2097.45,2104.5,call,2110,6,6.2,5.8,1609,11716
20150219,20150227,8,2097.45,2104.5,call,2110,6,6.2,5.8,1609,11716
20150219,20150227,8,2097.45,2104.5,call,2115,4.2,4.4,4,774,7895
20150219,20150227,8,2097.45,2104.5,call,2115,4.2,4.4,4,774,7895
20150219,20150227,8,2097.45,2104.5,call,2120,2.975,3.2,2.75,7719,10203
20150219,20150227,8,2097.45,2104.5,call,2120,2.975,3.2,2.75,7719,10203
20150219,20150227,8,2097.45,2104.5,call,2125,1.975,2.15,1.8,4345,12143
20150219,20150227,8,2097.45,2104.5,call,2125,1.975,2.15,1.8,4345,12143
20150219,20150227,8,2097.45,2104.5,call,2130,1.275,1.4,1.15,1103,5974
20150219,20150227,8,2097.45,2104.5,call,2130,1.275,1.4,1.15,1103,5974
20150219,20150227,8,2097.45,2104.5,call,2140,0.575,0.65,0.5,1034,10355
20150219,20150227,8,2097.45,2104.5,call,2140,0.575,0.65,0.5,1034,10355
20150219,20150227,8,2097.45,2104.5,call,2145,0.45,0.55,0.35,682,7422
20150219,20150227,8,2097.45,2104.5,call,2145,0.45,0.55,0.35,682,7422
20150219,20150227,8,2097.45,2104.5,call,2150,0.35,0.4,0.3,670,8176
20150219,20150227,8,2097.45,2104.5,call,2150,0.35,0.4,0.3,670,8176
20150219,20150227,8,2097.45,2104.5,call,2165,0.175,0.25,0.1,1080,5933
20150219,20150227,8,2097.45,2104.5,call,2165,0.175,0.25,0.1,1080,5933
20150219,20150227,8,2097.45,2104.5,call,2200,0.075,0.1,0.05,120,12940
20150219,20150227,8,2097.45,2104.5,call,2200,0.075,0.1,0.05,120,12940
20150220,20150227,7,2110.3,2104.5,put,2000,0.475,0.5,0.45,10915,15194
20150220,20150227,7,2110.3,2104.5,put,2000,0.475,0.5,0.45,10915,15194
20150220,20150227,7,2110.3,2104.5,put,2010,0.5,0.75,0.25,2272,10258
20150220,20150227,7,2110.3,2104.5,put,2010,0.5,0.75,0.25,2272,10258
20150220,20150227,7,2110.3,2104.5,put,2015,0.5,0.7,0.3,1135,8516
20150220,20150227,7,2110.3,2104.5,put,2015,0.5,0.7,0.3,1135,8516
20150220,20150227,7,2110.3,2104.5,put,2020,0.75,1.1,0.4,9881,6137
20150220,20150227,7,2110.3,2104.5,put,2020,0.75,1.1,0.4,9881,6137
20150220,20150227,7,2110.3,2104.5,put,2025,0.875,1.2,0.55,1854,5626
20150220,20150227,7,2110.3,2104.5,put,2025,0.875,1.2,0.55,1854,5626
20150220,20150227,7,2110.3,2104.5,put,2030,0.775,1,0.55,3550,5879
20150220,20150227,7,2110.3,2104.5,put,2030,0.775,1,0.55,3550,5879
20150220,20150227,7,2110.3,2104.5,call,2040,70.25,72,68.5,153,9985
20150220,20150227,7,2110.3,2104.5,put,2040,1.2,1.55,0.85,2863,7050
20150220,20150227,7,2110.3,2104.5,call,2040,70.25,72,68.5,153,9985
20150220,20150227,7,2110.3,2104.5,put,2040,1.2,1.55,0.85,2863,7050
20150220,20150227,7,2110.3,2104.5,call,2050,60.4,62,58.8,41,11602
20150220,20150227,7,2110.3,2104.5,put,2050,1.7,1.9,1.5,11762,18651
20150220,20150227,7,2110.3,2104.5,call,2050,60.4,62,58.8,41,11602
20150220,20150227,7,2110.3,2104.5,put,2050,1.7,1.9,1.5,11762,18651
20150220,20150227,7,2110.3,2104.5,call,2055,55.8,57.6,54,134,6912
20150220,20150227,7,2110.3,2104.5,call,2055,55.8,57.6,54,134,6912
20150220,20150227,7,2110.3,2104.5,call,2060,51.05,52.8,49.3,256,6242
20150220,20150227,7,2110.3,2104.5,put,2060,2.125,2.25,2,11856,5914
20150220,20150227,7,2110.3,2104.5,call,2060,51.05,52.8,49.3,256,6242
20150220,20150227,7,2110.3,2104.5,put,2060,2.125,2.25,2,11856,5914
20150220,20150227,7,2110.3,2104.5,call,2070,41.35,42.7,40,79,6802
20150220,20150227,7,2110.3,2104.5,call,2070,41.35,42.7,40,79,6802
20150220,20150227,7,2110.3,2104.5,call,2075,37.1,38.6,35.6,2801,9410
20150220,20150227,7,2110.3,2104.5,put,2075,3.35,3.8,2.9,5484,7800
20150220,20150227,7,2110.3,2104.5,call,2075,37.1,38.6,35.6,2801,9410
20150220,20150227,7,2110.3,2104.5,put,2075,3.35,3.8,2.9,5484,7800
20150220,20150227,7,2110.3,2104.5,call,2080,32.9,34.6,31.2,227,8359
20150220,20150227,7,2110.3,2104.5,put,2080,3.85,4.1,3.6,5652,6492
20150220,20150227,7,2110.3,2104.5,call,2080,32.9,34.6,31.2,227,8359
20150220,20150227,7,2110.3,2104.5,put,2080,3.85,4.1,3.6,5652,6492
20150220,20150227,7,2110.3,2104.5,call,2085,28.65,30.3,27,570,6357
20150220,20150227,7,2110.3,2104.5,call,2085,28.65,30.3,27,570,6357
20150220,20150227,7,2110.3,2104.5,call,2090,24.4,25.8,23,2550,8420
20150220,20150227,7,2110.3,2104.5,put,2090,5.6,5.8,5.4,2268,5269
20150220,20150227,7,2110.3,2104.5,call,2090,24.4,25.8,23,2550,8420
20150220,20150227,7,2110.3,2104.5,put,2090,5.6,5.8,5.4,2268,5269
20150220,20150227,7,2110.3,2104.5,call,2100,16.95,18.4,15.5,13319,28231
20150220,20150227,7,2110.3,2104.5,put,2100,8,8.4,7.6,8169,8539
20150220,20150227,7,2110.3,2104.5,call,2100,16.95,18.4,15.5,13319,28231
20150220,20150227,7,2110.3,2104.5,put,2100,8,8.4,7.6,8169,8539
20150220,20150227,7,2110.3,2104.5,call,2105,13.8,14.3,13.3,2042,9492
20150220,20150227,7,2110.3,2104.5,call,2105,13.8,14.3,13.3,2042,9492
20150220,20150227,7,2110.3,2104.5,call,2110,10.8,11.3,10.3,12355,12609
20150220,20150227,7,2110.3,2104.5,call,2110,10.8,11.3,10.3,12355,12609
20150220,20150227,7,2110.3,2104.5,call,2115,8,8.3,7.7,12794,7962
20150220,20150227,7,2110.3,2104.5,call,2115,8,8.3,7.7,12794,7962
20150220,20150227,7,2110.3,2104.5,call,2120,5.85,6.2,5.5,7898,15692
20150220,20150227,7,2110.3,2104.5,call,2120,5.85,6.2,5.5,7898,15692
20150220,20150227,7,2110.3,2104.5,call,2125,4.05,4.4,3.7,15138,14637
20150220,20150227,7,2110.3,2104.5,call,2125,4.05,4.4,3.7,15138,14637
20150220,20150227,7,2110.3,2104.5,call,2130,2.9,3.3,2.5,3964,6382
20150220,20150227,7,2110.3,2104.5,call,2130,2.9,3.3,2.5,3964,6382
20150220,20150227,7,2110.3,2104.5,call,2140,1.175,1.5,0.85,3849,10925
20150220,20150227,7,2110.3,2104.5,call,2140,1.175,1.5,0.85,3849,10925
20150220,20150227,7,2110.3,2104.5,call,2145,0.6,0.8,0.4,3511,7630
20150220,20150227,7,2110.3,2104.5,call,2145,0.6,0.8,0.4,3511,7630
20150220,20150227,7,2110.3,2104.5,call,2150,0.5,0.7,0.3,2891,8491
20150220,20150227,7,2110.3,2104.5,call,2150,0.5,0.7,0.3,2891,8491
20150220,20150227,7,2110.3,2104.5,call,2165,0.175,0.2,0.15,591,6883
20150220,20150227,7,2110.3,2104.5,call,2165,0.175,0.2,0.15,591,6883
20150220,20150227,7,2110.3,2104.5,call,2200,0.075,0.1,0.05,1969,12888
20150220,20150227,7,2110.3,2104.5,call,2200,0.075,0.1,0.05,1969,12888
20150223,20150227,4,2109.66,2104.5,put,2000,0.225,0.3,0.15,1935,22389
20150223,20150227,4,2109.66,2104.5,put,2000,0.225,0.3,0.15,1935,22389
20150223,20150227,4,2109.66,2104.5,put,2010,0.275,0.35,0.2,1926,11462
20150223,20150227,4,2109.66,2104.5,put,2010,0.275,0.35,0.2,1926,11462
20150223,20150227,4,2109.66,2104.5,put,2015,0.3,0.35,0.25,1057,8802
20150223,20150227,4,2109.66,2104.5,put,2015,0.3,0.35,0.25,1057,8802
20150223,20150227,4,2109.66,2104.5,put,2020,0.35,0.45,0.25,1034,12332
20150223,20150227,4,2109.66,2104.5,put,2020,0.35,0.45,0.25,1034,12332
20150223,20150227,4,2109.66,2104.5,put,2025,0.375,0.45,0.3,1463,5533
20150223,20150227,4,2109.66,2104.5,put,2025,0.375,0.45,0.3,1463,5533
20150223,20150227,4,2109.66,2104.5,put,2030,0.425,0.5,0.35,1141,7276
20150223,20150227,4,2109.66,2104.5,put,2030,0.425,0.5,0.35,1141,7276
20150223,20150227,4,2109.66,2104.5,call,2040,69,70.1,67.9,5372,9906
20150223,20150227,4,2109.66,2104.5,put,2040,0.6,0.7,0.5,1826,7728
20150223,20150227,4,2109.66,2104.5,call,2040,69,70.1,67.9,5372,9906
20150223,20150227,4,2109.66,2104.5,put,2040,0.6,0.7,0.5,1826,7728
20150223,20150227,4,2109.66,2104.5,call,2050,59.3,60.3,58.3,539,11601
20150223,20150227,4,2109.66,2104.5,put,2050,0.8,0.9,0.7,3610,23875
20150223,20150227,4,2109.66,2104.5,call,2050,59.3,60.3,58.3,539,11601
20150223,20150227,4,2109.66,2104.5,put,2050,0.8,0.9,0.7,3610,23875
20150223,20150227,4,2109.66,2104.5,call,2055,54.5,55.4,53.6,32,6912
20150223,20150227,4,2109.66,2104.5,call,2055,54.5,55.4,53.6,32,6912
20150223,20150227,4,2109.66,2104.5,call,2060,49.75,50.6,48.9,303,6081
20150223,20150227,4,2109.66,2104.5,put,2060,1.15,1.25,1.05,2225,14809
20150223,20150227,4,2109.66,2104.5,call,2060,49.75,50.6,48.9,303,6081
20150223,20150227,4,2109.66,2104.5,put,2060,1.15,1.25,1.05,2225,14809
20150223,20150227,4,2109.66,2104.5,call,2070,40.25,41,39.5,1541,6827
20150223,20150227,4,2109.66,2104.5,put,2070,1.75,1.9,1.6,1475,8671
20150223,20150227,4,2109.66,2104.5,call,2070,40.25,41,39.5,1541,6827
20150223,20150227,4,2109.66,2104.5,put,2070,1.75,1.9,1.6,1475,8671
20150223,20150227,4,2109.66,2104.5,call,2075,35.65,36.4,34.9,28,9608
20150223,20150227,4,2109.66,2104.5,put,2075,2.125,2.3,1.95,3549,10303
20150223,20150227,4,2109.66,2104.5,call,2075,35.65,36.4,34.9,28,9608
20150223,20150227,4,2109.66,2104.5,put,2075,2.125,2.3,1.95,3549,10303
20150223,20150227,4,2109.66,2104.5,call,2080,31.15,31.8,30.5,357,8349
20150223,20150227,4,2109.66,2104.5,put,2080,2.625,2.8,2.45,3241,10211
20150223,20150227,4,2109.66,2104.5,call,2080,31.15,31.8,30.5,357,8349
20150223,20150227,4,2109.66,2104.5,put,2080,2.625,2.8,2.45,3241,10211
20150223,20150227,4,2109.66,2104.5,call,2085,26.8,27.4,26.2,125,6615
20150223,20150227,4,2109.66,2104.5,call,2085,26.8,27.4,26.2,125,6615
20150223,20150227,4,2109.66,2104.5,call,2090,22.55,23.1,22,415,8849
20150223,20150227,4,2109.66,2104.5,put,2090,4,4.2,3.8,3360,6009
20150223,20150227,4,2109.66,2104.5,call,2090,22.55,23.1,22,415,8849
20150223,20150227,4,2109.66,2104.5,put,2090,4,4.2,3.8,3360,6009
20150223,20150227,4,2109.66,2104.5,call,2100,14.85,15.2,14.5,2293,23430
20150223,20150227,4,2109.66,2104.5,put,2100,6.3,6.5,6.1,3913,12935
20150223,20150227,4,2109.66,2104.5,call,2100,14.85,15.2,14.5,2293,23430
20150223,20150227,4,2109.66,2104.5,put,2100,6.3,6.5,6.1,3913,12935
20150223,20150227,4,2109.66,2104.5,call,2105,11.5,11.7,11.3,617,10088
20150223,20150227,4,2109.66,2104.5,call,2105,11.5,11.7,11.3,617,10088
20150223,20150227,4,2109.66,2104.5,call,2110,8.7,8.9,8.5,21907,20146
20150223,20150227,4,2109.66,2104.5,call,2110,8.7,8.9,8.5,21907,20146
20150223,20150227,4,2109.66,2104.5,call,2115,6.2,6.4,6,15844,15083
20150223,20150227,4,2109.66,2104.5,call,2115,6.2,6.4,6,15844,15083
20150223,20150227,4,2109.66,2104.5,call,2120,4.2,4.4,4,1579,19480
20150223,20150227,4,2109.66,2104.5,call,2120,4.2,4.4,4,1579,19480
20150223,20150227,4,2109.66,2104.5,call,2125,2.675,2.85,2.5,3632,19027
20150223,20150227,4,2109.66,2104.5,call,2125,2.675,2.85,2.5,3632,19027
20150223,20150227,4,2109.66,2104.5,call,2130,1.625,1.75,1.5,2262,7237
20150223,20150227,4,2109.66,2104.5,call,2130,1.625,1.75,1.5,2262,7237
20150223,20150227,4,2109.66,2104.5,call,2140,0.525,0.6,0.45,7490,10932
20150223,20150227,4,2109.66,2104.5,call,2140,0.525,0.6,0.45,7490,10932
20150223,20150227,4,2109.66,2104.5,call,2145,0.275,0.3,0.25,1955,9323
20150223,20150227,4,2109.66,2104.5,call,2145,0.275,0.3,0.25,1955,9323
20150223,20150227,4,2109.66,2104.5,call,2150,0.2,0.25,0.15,3374,9439
20150223,20150227,4,2109.66,2104.5,call,2150,0.2,0.25,0.15,3374,9439
20150223,20150227,4,2109.66,2104.5,call,2165,0.1,0.15,0.05,1131,6799
20150223,20150227,4,2109.66,2104.5,call,2165,0.1,0.15,0.05,1131,6799
20150223,20150227,4,2109.66,2104.5,call,2190,0.025,0.05,0,435,5739
20150223,20150227,4,2109.66,2104.5,call,2190,0.025,0.05,0,435,5739
20150223,20150227,4,2109.66,2104.5,call,2200,0.025,0.05,0,1047,13333
20150223,20150227,4,2109.66,2104.5,call,2200,0.025,0.05,0,1047,13333
20150223,20150227,4,2109.66,2104.5,call,2225,0.025,0.05,0,15,7224
20150223,20150227,4,2109.66,2104.5,call,2225,0.025,0.05,0,15,7224
20150224,20150227,3,2115.48,2104.5,put,2000,0.125,0.2,0.05,2393,22306
20150224,20150227,3,2115.48,2104.5,put,2000,0.125,0.2,0.05,2393,22306
20150224,20150227,3,2115.48,2104.5,put,2010,0.225,0.35,0.1,2458,11874
20150224,20150227,3,2115.48,2104.5,put,2010,0.225,0.35,0.1,2458,11874
20150224,20150227,3,2115.48,2104.5,put,2015,0.25,0.35,0.15,780,9627
20150224,20150227,3,2115.48,2104.5,put,2015,0.25,0.35,0.15,780,9627
20150224,20150227,3,2115.48,2104.5,put,2020,0.2,0.3,0.1,1354,12933
20150224,20150227,3,2115.48,2104.5,put,2020,0.2,0.3,0.1,1354,12933
20150224,20150227,3,2115.48,2104.5,put,2025,0.175,0.2,0.15,1236,6129
20150224,20150227,3,2115.48,2104.5,put,2025,0.175,0.2,0.15,1236,6129
20150224,20150227,3,2115.48,2104.5,put,2030,0.3,0.4,0.2,1626,7194
20150224,20150227,3,2115.48,2104.5,put,2030,0.3,0.4,0.2,1626,7194
20150224,20150227,3,2115.48,2104.5,put,2035,0.225,0.25,0.2,683,6502
20150224,20150227,3,2115.48,2104.5,put,2035,0.225,0.25,0.2,683,6502
20150224,20150227,3,2115.48,2104.5,call,2040,75.7,77.2,74.2,26,7935
20150224,20150227,3,2115.48,2104.5,put,2040,0.175,0.25,0.1,1701,7858
20150224,20150227,3,2115.48,2104.5,call,2040,75.7,77.2,74.2,26,7935
20150224,20150227,3,2115.48,2104.5,put,2040,0.175,0.25,0.1,1701,7858
20150224,20150227,3,2115.48,2104.5,call,2050,65.75,67.3,64.2,34,11461
20150224,20150227,3,2115.48,2104.5,put,2050,0.325,0.35,0.3,4258,24395
20150224,20150227,3,2115.48,2104.5,call,2050,65.75,67.3,64.2,34,11461
20150224,20150227,3,2115.48,2104.5,put,2050,0.325,0.35,0.3,4258,24395
20150224,20150227,3,2115.48,2104.5,call,2055,60.85,62.4,59.3,33,6907
20150224,20150227,3,2115.48,2104.5,call,2055,60.85,62.4,59.3,33,6907
20150224,20150227,3,2115.48,2104.5,call,2060,55.85,57.4,54.3,33,5788
20150224,20150227,3,2115.48,2104.5,put,2060,0.4,0.6,0.2,3716,14393
20150224,20150227,3,2115.48,2104.5,call,2060,55.85,57.4,54.3,33,5788
20150224,20150227,3,2115.48,2104.5,put,2060,0.4,0.6,0.2,3716,14393
20150224,20150227,3,2115.48,2104.5,call,2070,46,47.6,44.4,82,7252
20150224,20150227,3,2115.48,2104.5,put,2070,0.475,0.75,0.2,3104,8587
20150224,20150227,3,2115.48,2104.5,call,2070,46,47.6,44.4,82,7252
20150224,20150227,3,2115.48,2104.5,put,2070,0.475,0.75,0.2,3104,8587
20150224,20150227,3,2115.48,2104.5,call,2075,41.15,42.8,39.5,36,9402
20150224,20150227,3,2115.48,2104.5,put,2075,0.7,0.9,0.5,5282,9995
20150224,20150227,3,2115.48,2104.5,call,2075,41.15,42.8,39.5,36,9402
20150224,20150227,3,2115.48,2104.5,put,2075,0.7,0.9,0.5,5282,9995
20150224,20150227,3,2115.48,2104.5,call,2080,36.35,38,34.7,419,8058
20150224,20150227,3,2115.48,2104.5,put,2080,0.875,1.1,0.65,3681,8962
20150224,20150227,3,2115.48,2104.5,call,2080,36.35,38,34.7,419,8058
20150224,20150227,3,2115.48,2104.5,put,2080,0.875,1.1,0.65,3681,8962
20150224,20150227,3,2115.48,2104.5,call,2085,31.6,33.2,30,18,6577
20150224,20150227,3,2115.48,2104.5,call,2085,31.6,33.2,30,18,6577
20150224,20150227,3,2115.48,2104.5,call,2090,27,28.6,25.4,104,8563
20150224,20150227,3,2115.48,2104.5,put,2090,1.5,1.7,1.3,4349,5720
20150224,20150227,3,2115.48,2104.5,call,2090,27,28.6,25.4,104,8563
20150224,20150227,3,2115.48,2104.5,put,2090,1.5,1.7,1.3,4349,5720
20150224,20150227,3,2115.48,2104.5,call,2100,18.85,19.7,18,12333,22427
20150224,20150227,3,2115.48,2104.5,put,2100,2.7,2.9,2.5,10001,13020
20150224,20150227,3,2115.48,2104.5,call,2100,18.85,19.7,18,12333,22427
20150224,20150227,3,2115.48,2104.5,put,2100,2.7,2.9,2.5,10001,13020
20150224,20150227,3,2115.48,2104.5,call,2105,13.9,14.6,13.2,617,10101
20150224,20150227,3,2115.48,2104.5,call,2105,13.9,14.6,13.2,617,10101
20150224,20150227,3,2115.48,2104.5,call,2110,10.35,10.9,9.8,16222,14283
20150224,20150227,3,2115.48,2104.5,call,2110,10.35,10.9,9.8,16222,14283
20150224,20150227,3,2115.48,2104.5,call,2115,7.5,8,7,2703,22587
20150224,20150227,3,2115.48,2104.5,call,2115,7.5,8,7,2703,22587
20150224,20150227,3,2115.48,2104.5,call,2120,4.8,4.9,4.7,24395,18720
20150224,20150227,3,2115.48,2104.5,call,2120,4.8,4.9,4.7,24395,18720
20150224,20150227,3,2115.48,2104.5,call,2125,2.825,3,2.65,22524,19433
20150224,20150227,3,2115.48,2104.5,call,2125,2.825,3,2.65,22524,19433
20150224,20150227,3,2115.48,2104.5,call,2130,1.625,1.9,1.35,3625,7403
20150224,20150227,3,2115.48,2104.5,call,2130,1.625,1.9,1.35,3625,7403
20150224,20150227,3,2115.48,2104.5,call,2140,0.45,0.5,0.4,3098,12957
20150224,20150227,3,2115.48,2104.5,call,2140,0.45,0.5,0.4,3098,12957
20150224,20150227,3,2115.48,2104.5,call,2145,0.275,0.35,0.2,1838,9403
20150224,20150227,3,2115.48,2104.5,call,2145,0.275,0.35,0.2,1838,9403
20150224,20150227,3,2115.48,2104.5,call,2150,0.125,0.15,0.1,1797,9518
20150224,20150227,3,2115.48,2104.5,call,2150,0.125,0.15,0.1,1797,9518
20150224,20150227,3,2115.48,2104.5,call,2165,0.075,0.1,0.05,602,6633
20150224,20150227,3,2115.48,2104.5,call,2165,0.075,0.1,0.05,602,6633
20150224,20150227,3,2115.48,2104.5,call,2190,0.025,0.05,0,730,5736
20150224,20150227,3,2115.48,2104.5,call,2190,0.025,0.05,0,730,5736
20150224,20150227,3,2115.48,2104.5,call,2200,0.025,0.05,0,150,13047
20150224,20150227,3,2115.48,2104.5,call,2200,0.025,0.05,0,150,13047
20150224,20150227,3,2115.48,2104.5,call,2225,0.025,0.05,0,31,7224
20150224,20150227,3,2115.48,2104.5,call,2225,0.025,0.05,0,31,7224
20150225,20150227,2,2113.81,2104.5,put,2000,0.1,0.15,0.05,848,23092
20150225,20150227,2,2113.81,2104.5,put,2000,0.1,0.15,0.05,848,23092
20150225,20150227,2,2113.81,2104.5,put,2010,0.1,0.15,0.05,770,10537
20150225,20150227,2,2113.81,2104.5,put,2010,0.1,0.15,0.05,770,10537
20150225,20150227,2,2113.81,2104.5,put,2015,0.125,0.2,0.05,198,8893
20150225,20150227,2,2113.81,2104.5,put,2015,0.125,0.2,0.05,198,8893
20150225,20150227,2,2113.81,2104.5,put,2020,0.125,0.15,0.1,1090,12155
20150225,20150227,2,2113.81,2104.5,put,2020,0.125,0.15,0.1,1090,12155
20150225,20150227,2,2113.81,2104.5,put,2025,0.175,0.2,0.15,1974,6384
20150225,20150227,2,2113.81,2104.5,put,2025,0.175,0.2,0.15,1974,6384
20150225,20150227,2,2113.81,2104.5,put,2030,0.15,0.2,0.1,254,6999
20150225,20150227,2,2113.81,2104.5,put,2030,0.15,0.2,0.1,254,6999
20150225,20150227,2,2113.81,2104.5,put,2035,0.15,0.2,0.1,90,6441
20150225,20150227,2,2113.81,2104.5,put,2035,0.15,0.2,0.1,90,6441
20150225,20150227,2,2113.81,2104.5,call,2040,73.35,74.6,72.1,11,7412
20150225,20150227,2,2113.81,2104.5,put,2040,0.2,0.25,0.15,482,8664
20150225,20150227,2,2113.81,2104.5,call,2040,73.35,74.6,72.1,11,7412
20150225,20150227,2,2113.81,2104.5,put,2040,0.2,0.25,0.15,482,8664
20150225,20150227,2,2113.81,2104.5,call,2050,63.5,64.8,62.2,63,11459
20150225,20150227,2,2113.81,2104.5,put,2050,0.25,0.3,0.2,4074,23478
20150225,20150227,2,2113.81,2104.5,call,2050,63.5,64.8,62.2,63,11459
20150225,20150227,2,2113.81,2104.5,put,2050,0.25,0.3,0.2,4074,23478
20150225,20150227,2,2113.81,2104.5,call,2055,58.6,60,57.2,11,6884
20150225,20150227,2,2113.81,2104.5,call,2055,58.6,60,57.2,11,6884
20150225,20150227,2,2113.81,2104.5,call,2060,53.45,54.8,52.1,304,5763
20150225,20150227,2,2113.81,2104.5,put,2060,0.325,0.4,0.25,3159,15150
20150225,20150227,2,2113.81,2104.5,call,2060,53.45,54.8,52.1,304,5763
20150225,20150227,2,2113.81,2104.5,put,2060,0.325,0.4,0.25,3159,15150
20150225,20150227,2,2113.81,2104.5,call,2070,43.8,45.1,42.5,47,5934
20150225,20150227,2,2113.81,2104.5,put,2070,0.5,0.55,0.45,662,9869
20150225,20150227,2,2113.81,2104.5,call,2070,43.8,45.1,42.5,47,5934
20150225,20150227,2,2113.81,2104.5,put,2070,0.5,0.55,0.45,662,9869
20150225,20150227,2,2113.81,2104.5,call,2075,38.9,40.2,37.6,76,9391
20150225,20150227,2,2113.81,2104.5,put,2075,0.625,0.7,0.55,5540,13548
20150225,20150227,2,2113.81,2104.5,call,2075,38.9,40.2,37.6,76,9391
20150225,20150227,2,2113.81,2104.5,put,2075,0.625,0.7,0.55,5540,13548
20150225,20150227,2,2113.81,2104.5,call,2080,34.1,35.4,32.8,87,8047
20150225,20150227,2,2113.81,2104.5,put,2080,0.8,0.95,0.65,1946,9925
20150225,20150227,2,2113.81,2104.5,call,2080,34.1,35.4,32.8,87,8047
20150225,20150227,2,2113.81,2104.5,put,2080,0.8,0.95,0.65,1946,9925
20150225,20150227,2,2113.81,2104.5,call,2085,29.4,30.8,28,81,6576
20150225,20150227,2,2113.81,2104.5,put,2085,1.125,1.3,0.95,3851,5325
20150225,20150227,2,2113.81,2104.5,call,2085,29.4,30.8,28,81,6576
20150225,20150227,2,2113.81,2104.5,put,2085,1.125,1.3,0.95,3851,5325
20150225,20150227,2,2113.81,2104.5,call,2090,25.1,26.2,24,85,8557
20150225,20150227,2,2113.81,2104.5,put,2090,1.45,1.6,1.3,5665,7770
20150225,20150227,2,2113.81,2104.5,call,2090,25.1,26.2,24,85,8557
20150225,20150227,2,2113.81,2104.5,put,2090,1.45,1.6,1.3,5665,7770
20150225,20150227,2,2113.81,2104.5,call,2100,16.05,16.6,15.5,5243,18120
20150225,20150227,2,2113.81,2104.5,put,2100,2.775,2.9,2.65,9874,12901
20150225,20150227,2,2113.81,2104.5,call,2100,16.05,16.6,15.5,5243,18120
20150225,20150227,2,2113.81,2104.5,put,2100,2.775,2.9,2.65,9874,12901
20150225,20150227,2,2113.81,2104.5,call,2105,12.6,13.2,12,410,9868
20150225,20150227,2,2113.81,2104.5,call,2105,12.6,13.2,12,410,9868
20150225,20150227,2,2113.81,2104.5,call,2110,8.85,9.3,8.4,10457,22226
20150225,20150227,2,2113.81,2104.5,put,2110,5.45,5.7,5.2,1437,6257
20150225,20150227,2,2113.81,2104.5,call,2110,8.85,9.3,8.4,10457,22226
20150225,20150227,2,2113.81,2104.5,put,2110,5.45,5.7,5.2,1437,6257
20150225,20150227,2,2113.81,2104.5,call,2115,5.85,6.1,5.6,1547,21560
20150225,20150227,2,2113.81,2104.5,call,2115,5.85,6.1,5.6,1547,21560
20150225,20150227,2,2113.81,2104.5,call,2120,3.75,4,3.5,12128,28883
20150225,20150227,2,2113.81,2104.5,call,2120,3.75,4,3.5,12128,28883
20150225,20150227,2,2113.81,2104.5,call,2125,2.15,2.4,1.9,8695,14661
20150225,20150227,2,2113.81,2104.5,call,2125,2.15,2.4,1.9,8695,14661
20150225,20150227,2,2113.81,2104.5,call,2130,1.125,1.3,0.95,2572,7451
20150225,20150227,2,2113.81,2104.5,call,2130,1.125,1.3,0.95,2572,7451
20150225,20150227,2,2113.81,2104.5,call,2140,0.25,0.3,0.2,7713,12960
20150225,20150227,2,2113.81,2104.5,call,2140,0.25,0.3,0.2,7713,12960
20150225,20150227,2,2113.81,2104.5,call,2145,0.125,0.15,0.1,2930,10047
20150225,20150227,2,2113.81,2104.5,call,2145,0.125,0.15,0.1,2930,10047
20150225,20150227,2,2113.81,2104.5,call,2150,0.075,0.1,0.05,6055,10432
20150225,20150227,2,2113.81,2104.5,call,2150,0.075,0.1,0.05,6055,10432
20150225,20150227,2,2113.81,2104.5,call,2165,0.075,0.1,0.05,1109,6732
20150225,20150227,2,2113.81,2104.5,call,2165,0.075,0.1,0.05,1109,6732
20150225,20150227,2,2113.81,2104.5,call,2190,0.025,0.05,0,113,6292
20150225,20150227,2,2113.81,2104.5,call,2190,0.025,0.05,0,113,6292
20150225,20150227,2,2113.81,2104.5,call,2200,0.025,0.05,0,3,12995
20150225,20150227,2,2113.81,2104.5,call,2200,0.025,0.05,0,3,12995
20150225,20150227,2,2113.81,2104.5,call,2225,0.025,0.05,0,13,7224
20150225,20150227,2,2113.81,2104.5,call,2225,0.025,0.05,0,13,7224
20150216,20150306,18,2096.99,2071.26,put,2000,5.15,5.3,5,6174,11765
20150216,20150306,18,2096.99,2071.26,put,2000,5.15,5.3,5,6174,11765
20150216,20150306,18,2096.99,2071.26,put,2045,10.25,10.5,10,32,5643
20150216,20150306,18,2096.99,2071.26,put,2045,10.25,10.5,10,32,5643
20150216,20150306,18,2096.99,2071.26,put,2050,11.15,11.4,10.9,473,12388
20150216,20150306,18,2096.99,2071.26,put,2050,11.15,11.4,10.9,473,12388
20150216,20150306,18,2096.99,2071.26,call,2100,20,20.4,19.6,2079,15213
20150216,20150306,18,2096.99,2071.26,call,2100,20,20.4,19.6,2079,15213
20150216,20150306,18,2096.99,2071.26,call,2130,7.1,7.4,6.8,107,5624
20150216,20150306,18,2096.99,2071.26,call,2130,7.1,7.4,6.8,107,5624
20150216,20150306,18,2096.99,2071.26,call,2140,4.6,4.8,4.4,146,7115
20150216,20150306,18,2096.99,2071.26,call,2140,4.6,4.8,4.4,146,7115
20150216,20150306,18,2096.99,2071.26,call,2145,3.7,3.9,3.5,205,5772
20150216,20150306,18,2096.99,2071.26,call,2145,3.7,3.9,3.5,205,5772
20150216,20150306,18,2096.99,2071.26,call,2150,2.925,3.1,2.75,509,6973
20150216,20150306,18,2096.99,2071.26,call,2150,2.925,3.1,2.75,509,6973
20150217,20150306,17,2100.34,2071.26,put,2000,4.35,4.5,4.2,102,17498
20150217,20150306,17,2100.34,2071.26,put,2000,4.35,4.5,4.2,102,17498
20150217,20150306,17,2100.34,2071.26,put,2025,6.45,6.6,6.3,80,7705
20150217,20150306,17,2100.34,2071.26,put,2025,6.45,6.6,6.3,80,7705
20150217,20150306,17,2100.34,2071.26,put,2045,8.95,9.2,8.7,10,5657
20150217,20150306,17,2100.34,2071.26,put,2045,8.95,9.2,8.7,10,5657
20150217,20150306,17,2100.34,2071.26,put,2050,9.7,9.9,9.5,1242,12581
20150217,20150306,17,2100.34,2071.26,put,2050,9.7,9.9,9.5,1242,12581
20150217,20150306,17,2100.34,2071.26,put,2075,15.05,15.3,14.8,158,5933
20150217,20150306,17,2100.34,2071.26,put,2075,15.05,15.3,14.8,158,5933
20150217,20150306,17,2100.34,2071.26,call,2090,26.4,26.8,26,340,10782
20150217,20150306,17,2100.34,2071.26,call,2090,26.4,26.8,26,340,10782
20150217,20150306,17,2100.34,2071.26,call,2100,20.3,20.6,20,1772,15520
20150217,20150306,17,2100.34,2071.26,call,2100,20.3,20.6,20,1772,15520
20150217,20150306,17,2100.34,2071.26,call,2130,6.9,7.1,6.7,426,5616
20150217,20150306,17,2100.34,2071.26,call,2130,6.9,7.1,6.7,426,5616
20150217,20150306,17,2100.34,2071.26,call,2140,4.35,4.5,4.2,386,7215
20150217,20150306,17,2100.34,2071.26,call,2140,4.35,4.5,4.2,386,7215
20150217,20150306,17,2100.34,2071.26,call,2145,3.4,3.5,3.3,374,5808
20150217,20150306,17,2100.34,2071.26,call,2145,3.4,3.5,3.3,374,5808
20150217,20150306,17,2100.34,2071.26,call,2150,2.675,2.8,2.55,659,7243
20150217,20150306,17,2100.34,2071.26,call,2150,2.675,2.8,2.55,659,7243
20150218,20150306,16,2099.68,2071.26,put,2000,3.5,3.6,3.4,4574,17557
20150218,20150306,16,2099.68,2071.26,put,2000,3.5,3.6,3.4,4574,17557
20150218,20150306,16,2099.68,2071.26,put,2025,5.35,5.5,5.2,6516,7698
20150218,20150306,16,2099.68,2071.26,put,2025,5.35,5.5,5.2,6516,7698
20150218,20150306,16,2099.68,2071.26,put,2045,7.7,7.9,7.5,181,5651
20150218,20150306,16,2099.68,2071.26,put,2045,7.7,7.9,7.5,181,5651
20150218,20150306,16,2099.68,2071.26,put,2050,8.4,8.6,8.2,399,12907
20150218,20150306,16,2099.68,2071.26,put,2050,8.4,8.6,8.2,399,12907
20150218,20150306,16,2099.68,2071.26,put,2075,13.45,13.7,13.2,1914,5907
20150218,20150306,16,2099.68,2071.26,put,2075,13.45,13.7,13.2,1914,5907
20150218,20150306,16,2099.68,2071.26,call,2090,24.2,24.6,23.8,30,11127
20150218,20150306,16,2099.68,2071.26,call,2090,24.2,24.6,23.8,30,11127
20150218,20150306,16,2099.68,2071.26,call,2100,18.1,18.4,17.8,2467,16494
20150218,20150306,16,2099.68,2071.26,call,2100,18.1,18.4,17.8,2467,16494
20150218,20150306,16,2099.68,2071.26,call,2130,5.4,5.6,5.2,72,5898
20150218,20150306,16,2099.68,2071.26,call,2130,5.4,5.6,5.2,72,5898
20150218,20150306,16,2099.68,2071.26,call,2135,4.15,4.3,4,193,5056
20150218,20150306,16,2099.68,2071.26,call,2135,4.15,4.3,4,193,5056
20150218,20150306,16,2099.68,2071.26,call,2140,3.2,3.4,3,471,7543
20150218,20150306,16,2099.68,2071.26,call,2140,3.2,3.4,3,471,7543
20150218,20150306,16,2099.68,2071.26,call,2145,2.425,2.55,2.3,156,5684
20150218,20150306,16,2099.68,2071.26,call,2145,2.425,2.55,2.3,156,5684
20150218,20150306,16,2099.68,2071.26,call,2150,1.825,1.95,1.7,173,7129
20150218,20150306,16,2099.68,2071.26,call,2150,1.825,1.95,1.7,173,7129
20150219,20150306,15,2097.45,2071.26,put,2000,3.075,3.2,2.95,3258,16061
20150219,20150306,15,2097.45,2071.26,put,2000,3.075,3.2,2.95,3258,16061
20150219,20150306,15,2097.45,2071.26,put,2025,4.65,4.8,4.5,3860,12277
20150219,20150306,15,2097.45,2071.26,put,2025,4.65,4.8,4.5,3860,12277
20150219,20150306,15,2097.45,2071.26,put,2045,6.6,6.8,6.4,191,5687
20150219,20150306,15,2097.45,2071.26,put,2045,6.6,6.8,6.4,191,5687
20150219,20150306,15,2097.45,2071.26,put,2050,7.25,7.5,7,1340,13454
20150219,20150306,15,2097.45,2071.26,put,2050,7.25,7.5,7,1340,13454
20150219,20150306,15,2097.45,2071.26,put,2075,11.85,12.1,11.6,3314,7021
20150219,20150306,15,2097.45,2071.26,put,2075,11.85,12.1,11.6,3314,7021
20150219,20150306,15,2097.45,2071.26,call,2090,22.6,23,22.2,75,11140
20150219,20150306,15,2097.45,2071.26,call,2090,22.6,23,22.2,75,11140
20150219,20150306,15,2097.45,2071.26,call,2100,16.45,16.7,16.2,404,16671
20150219,20150306,15,2097.45,2071.26,call,2100,16.45,16.7,16.2,404,16671
20150219,20150306,15,2097.45,2071.26,call,2125,5.55,5.7,5.4,3093,6006
20150219,20150306,15,2097.45,2071.26,call,2125,5.55,5.7,5.4,3093,6006
20150219,20150306,15,2097.45,2071.26,call,2130,4.25,4.4,4.1,529,5908
20150219,20150306,15,2097.45,2071.26,call,2130,4.25,4.4,4.1,529,5908
20150219,20150306,15,2097.45,2071.26,call,2140,2.425,2.55,2.3,1007,7923
20150219,20150306,15,2097.45,2071.26,call,2140,2.425,2.55,2.3,1007,7923
20150219,20150306,15,2097.45,2071.26,call,2145,1.8,1.95,1.65,88,5766
20150219,20150306,15,2097.45,2071.26,call,2145,1.8,1.95,1.65,88,5766
20150219,20150306,15,2097.45,2071.26,call,2150,1.375,1.5,1.25,2568,7156
20150219,20150306,15,2097.45,2071.26,call,2150,1.375,1.5,1.25,2568,7156
20150220,20150306,14,2110.3,2071.26,put,2000,1.925,2.1,1.75,2539,14634
20150220,20150306,14,2110.3,2071.26,put,2000,1.925,2.1,1.75,2539,14634
20150220,20150306,14,2110.3,2071.26,put,2025,2.9,3.1,2.7,5378,11531
20150220,20150306,14,2110.3,2071.26,put,2025,2.9,3.1,2.7,5378,11531
20150220,20150306,14,2110.3,2071.26,put,2045,4.15,4.3,4,120,5734
20150220,20150306,14,2110.3,2071.26,put,2045,4.15,4.3,4,120,5734
20150220,20150306,14,2110.3,2071.26,put,2050,4.6,4.8,4.4,3622,14013
20150220,20150306,14,2110.3,2071.26,put,2050,4.6,4.8,4.4,3622,14013
20150220,20150306,14,2110.3,2071.26,put,2075,7.8,8,7.6,3051,9116
20150220,20150306,14,2110.3,2071.26,put,2075,7.8,8,7.6,3051,9116
20150220,20150306,14,2110.3,2071.26,call,2090,29.3,30.6,28,1436,11075
20150220,20150306,14,2110.3,2071.26,call,2090,29.3,30.6,28,1436,11075
20150220,20150306,14,2110.3,2071.26,call,2100,22.05,23.1,21,5467,16863
20150220,20150306,14,2110.3,2071.26,call,2100,22.05,23.1,21,5467,16863
20150220,20150306,14,2110.3,2071.26,call,2125,8.8,9,8.6,9130,6042
20150220,20150306,14,2110.3,2071.26,call,2125,8.8,9,8.6,9130,6042
20150220,20150306,14,2110.3,2071.26,call,2130,6.85,7,6.7,4042,6205
20150220,20150306,14,2110.3,2071.26,call,2130,6.85,7,6.7,4042,6205
20150220,20150306,14,2110.3,2071.26,call,2140,4.05,4.3,3.8,1202,8692
20150220,20150306,14,2110.3,2071.26,call,2140,4.05,4.3,3.8,1202,8692
20150220,20150306,14,2110.3,2071.26,call,2145,3.05,3.3,2.8,5283,5827
20150220,20150306,14,2110.3,2071.26,call,2145,3.05,3.3,2.8,5283,5827
20150220,20150306,14,2110.3,2071.26,call,2150,2.3,2.55,2.05,2651,9381
20150220,20150306,14,2110.3,2071.26,call,2150,2.3,2.55,2.05,2651,9381
20150223,20150306,11,2109.66,2071.26,put,2000,1.25,1.35,1.15,4184,14905
20150223,20150306,11,2109.66,2071.26,put,2000,1.25,1.35,1.15,4184,14905
20150223,20150306,11,2109.66,2071.26,put,2010,1.45,1.55,1.35,3161,8103
20150223,20150306,11,2109.66,2071.26,put,2010,1.45,1.55,1.35,3161,8103
20150223,20150306,11,2109.66,2071.26,put,2020,1.75,1.85,1.65,1677,7380
20150223,20150306,11,2109.66,2071.26,put,2020,1.75,1.85,1.65,1677,7380
20150223,20150306,11,2109.66,2071.26,put,2025,1.95,2.05,1.85,7912,14294
20150223,20150306,11,2109.66,2071.26,put,2025,1.95,2.05,1.85,7912,14294
20150223,20150306,11,2109.66,2071.26,put,2030,2.175,2.25,2.1,216,5748
20150223,20150306,11,2109.66,2071.26,put,2030,2.175,2.25,2.1,216,5748
20150223,20150306,11,2109.66,2071.26,put,2045,3,3.1,2.9,391,5773
20150223,20150306,11,2109.66,2071.26,put,2045,3,3.1,2.9,391,5773
20150223,20150306,11,2109.66,2071.26,put,2050,3.35,3.5,3.2,922,16875
20150223,20150306,11,2109.66,2071.26,put,2050,3.35,3.5,3.2,922,16875
20150223,20150306,11,2109.66,2071.26,put,2075,6.25,6.4,6.1,1697,9607
20150223,20150306,11,2109.66,2071.26,put,2075,6.25,6.4,6.1,1697,9607
20150223,20150306,11,2109.66,2071.26,call,2090,26.6,27.5,25.7,139,12076
20150223,20150306,11,2109.66,2071.26,call,2090,26.6,27.5,25.7,139,12076
20150223,20150306,11,2109.66,2071.26,call,2100,19.9,20.4,19.4,1032,14179
20150223,20150306,11,2109.66,2071.26,call,2100,19.9,20.4,19.4,1032,14179
20150223,20150306,11,2109.66,2071.26,call,2125,6.95,7.1,6.8,3741,8078
20150223,20150306,11,2109.66,2071.26,call,2125,6.95,7.1,6.8,3741,8078
20150223,20150306,11,2109.66,2071.26,call,2130,5.2,5.3,5.1,460,5149
20150223,20150306,11,2109.66,2071.26,call,2130,5.2,5.3,5.1,460,5149
20150223,20150306,11,2109.66,2071.26,call,2140,2.825,2.95,2.7,1735,8362
20150223,20150306,11,2109.66,2071.26,call,2140,2.825,2.95,2.7,1735,8362
20150223,20150306,11,2109.66,2071.26,call,2145,2.025,2.15,1.9,375,10036
20150223,20150306,11,2109.66,2071.26,call,2145,2.025,2.15,1.9,375,10036
20150223,20150306,11,2109.66,2071.26,call,2150,1.525,1.55,1.5,1353,10554
20150223,20150306,11,2109.66,2071.26,call,2150,1.525,1.55,1.5,1353,10554
20150223,20150306,11,2109.66,2071.26,call,2155,1.05,1.15,0.95,291,10916
20150223,20150306,11,2109.66,2071.26,call,2155,1.05,1.15,0.95,291,10916
20150224,20150306,10,2115.48,2071.26,put,2000,0.725,0.85,0.6,1482,18015
20150224,20150306,10,2115.48,2071.26,put,2000,0.725,0.85,0.6,1482,18015
20150224,20150306,10,2115.48,2071.26,put,2010,0.9,1,0.8,5085,11090
20150224,20150306,10,2115.48,2071.26,put,2010,0.9,1,0.8,5085,11090
20150224,20150306,10,2115.48,2071.26,put,2020,1.05,1.2,0.9,8980,7329
20150224,20150306,10,2115.48,2071.26,put,2020,1.05,1.2,0.9,8980,7329
20150224,20150306,10,2115.48,2071.26,put,2025,1.125,1.3,0.95,5627,19655
20150224,20150306,10,2115.48,2071.26,put,2025,1.125,1.3,0.95,5627,19655
20150224,20150306,10,2115.48,2071.26,put,2030,1.2,1.4,1,347,5864
20150224,20150306,10,2115.48,2071.26,put,2030,1.2,1.4,1,347,5864
20150224,20150306,10,2115.48,2071.26,put,2045,1.65,1.9,1.4,220,5852
20150224,20150306,10,2115.48,2071.26,put,2045,1.65,1.9,1.4,220,5852
20150224,20150306,10,2115.48,2071.26,put,2050,1.925,2.15,1.7,5821,17092
20150224,20150306,10,2115.48,2071.26,put,2050,1.925,2.15,1.7,5821,17092
20150224,20150306,10,2115.48,2071.26,put,2075,3.6,3.8,3.4,1403,10072
20150224,20150306,10,2115.48,2071.26,put,2075,3.6,3.8,3.4,1403,10072
20150224,20150306,10,2115.48,2071.26,call,2090,30.4,31.8,29,340,12092
20150224,20150306,10,2115.48,2071.26,call,2090,30.4,31.8,29,340,12092
20150224,20150306,10,2115.48,2071.26,call,2100,22.8,24,21.6,2700,14843
20150224,20150306,10,2115.48,2071.26,call,2100,22.8,24,21.6,2700,14843
20150224,20150306,10,2115.48,2071.26,call,2125,7.9,8.3,7.5,774,10667
20150224,20150306,10,2115.48,2071.26,call,2125,7.9,8.3,7.5,774,10667
20150224,20150306,10,2115.48,2071.26,call,2130,5.75,5.9,5.6,1301,5120
20150224,20150306,10,2115.48,2071.26,call,2130,5.75,5.9,5.6,1301,5120
20150224,20150306,10,2115.48,2071.26,call,2135,4.35,4.7,4,639,6602
20150224,20150306,10,2115.48,2071.26,call,2135,4.35,4.7,4,639,6602
20150224,20150306,10,2115.48,2071.26,call,2140,3.1,3.4,2.8,301,8721
20150224,20150306,10,2115.48,2071.26,call,2140,3.1,3.4,2.8,301,8721
20150224,20150306,10,2115.48,2071.26,call,2145,2.2,2.5,1.9,1775,10326
20150224,20150306,10,2115.48,2071.26,call,2145,2.2,2.5,1.9,1775,10326
20150224,20150306,10,2115.48,2071.26,call,2150,1.575,1.8,1.35,1320,10532
20150224,20150306,10,2115.48,2071.26,call,2150,1.575,1.8,1.35,1320,10532
20150224,20150306,10,2115.48,2071.26,call,2155,1.075,1.3,0.85,1861,11045
20150224,20150306,10,2115.48,2071.26,call,2155,1.075,1.3,0.85,1861,11045
20150224,20150306,10,2115.48,2071.26,call,2175,0.3,0.4,0.2,301,5412
20150224,20150306,10,2115.48,2071.26,call,2175,0.3,0.4,0.2,301,5412
20150225,20150306,9,2113.81,2071.26,put,2000,0.825,0.9,0.75,4286,18034
20150225,20150306,9,2113.81,2071.26,put,2000,0.825,0.9,0.75,4286,18034
20150225,20150306,9,2113.81,2071.26,put,2010,0.925,0.95,0.9,343,7546
20150225,20150306,9,2113.81,2071.26,put,2010,0.925,0.95,0.9,343,7546
20150225,20150306,9,2113.81,2071.26,put,2020,1.125,1.25,1,136,9066
20150225,20150306,9,2113.81,2071.26,put,2020,1.125,1.25,1,136,9066
20150225,20150306,9,2113.81,2071.26,put,2025,1.225,1.35,1.1,409,19944
20150225,20150306,9,2113.81,2071.26,put,2025,1.225,1.35,1.1,409,19944
20150225,20150306,9,2113.81,2071.26,put,2030,1.35,1.45,1.25,211,5912
20150225,20150306,9,2113.81,2071.26,put,2030,1.35,1.45,1.25,211,5912
20150225,20150306,9,2113.81,2071.26,put,2040,1.65,1.75,1.55,414,6326
20150225,20150306,9,2113.81,2071.26,put,2040,1.65,1.75,1.55,414,6326
20150225,20150306,9,2113.81,2071.26,put,2045,1.825,1.95,1.7,282,5847
20150225,20150306,9,2113.81,2071.26,put,2045,1.825,1.95,1.7,282,5847
20150225,20150306,9,2113.81,2071.26,put,2050,2,2.1,1.9,8638,21094
20150225,20150306,9,2113.81,2071.26,put,2050,2,2.1,1.9,8638,21094
20150225,20150306,9,2113.81,2071.26,put,2075,3.85,4.1,3.6,1305,11110
20150225,20150306,9,2113.81,2071.26,put,2075,3.85,4.1,3.6,1305,11110
20150225,20150306,9,2113.81,2071.26,call,2090,28.65,29.3,28,8,12090
20150225,20150306,9,2113.81,2071.26,call,2090,28.65,29.3,28,8,12090
20150225,20150306,9,2113.81,2071.26,call,2100,21,21.6,20.4,4139,14603
20150225,20150306,9,2113.81,2071.26,call,2100,21,21.6,20.4,4139,14603
20150225,20150306,9,2113.81,2071.26,call,2125,7.05,7.4,6.7,12760,10673
20150225,20150306,9,2113.81,2071.26,call,2125,7.05,7.4,6.7,12760,10673
20150225,20150306,9,2113.81,2071.26,call,2130,5.25,5.6,4.9,2479,5151
20150225,20150306,9,2113.81,2071.26,call,2130,5.25,5.6,4.9,2479,5151
20150225,20150306,9,2113.81,2071.26,call,2135,3.8,4.1,3.5,1116,6732
20150225,20150306,9,2113.81,2071.26,call,2135,3.8,4.1,3.5,1116,6732
20150225,20150306,9,2113.81,2071.26,call,2140,2.725,2.95,2.5,1013,8843
20150225,20150306,9,2113.81,2071.26,call,2140,2.725,2.95,2.5,1013,8843
20150225,20150306,9,2113.81,2071.26,call,2145,1.9,2.05,1.75,246,10260
20150225,20150306,9,2113.81,2071.26,call,2145,1.9,2.05,1.75,246,10260
20150225,20150306,9,2113.81,2071.26,call,2150,1.3,1.4,1.2,2170,10849
20150225,20150306,9,2113.81,2071.26,call,2150,1.3,1.4,1.2,2170,10849
20150225,20150306,9,2113.81,2071.26,call,2155,0.925,1.05,0.8,575,10531
20150225,20150306,9,2113.81,2071.26,call,2155,0.925,1.05,0.8,575,10531
20150225,20150306,9,2113.81,2071.26,call,2175,0.25,0.3,0.2,1732,5560
20150225,20150306,9,2113.81,2071.26,call,2175,0.25,0.3,0.2,1732,5560
20150226,20150306,8,2110.74,2071.26,put,2000,0.6,0.65,0.55,4110,17864
20150226,20150306,8,2110.74,2071.26,put,2000,0.6,0.65,0.55,4110,17864
20150226,20150306,8,2110.74,2071.26,put,2010,0.675,0.75,0.6,6588,7655
20150226,20150306,8,2110.74,2071.26,put,2010,0.675,0.75,0.6,6588,7655
20150226,20150306,8,2110.74,2071.26,put,2020,0.825,0.9,0.75,651,7502
20150226,20150306,8,2110.74,2071.26,put,2020,0.825,0.9,0.75,651,7502
20150226,20150306,8,2110.74,2071.26,put,2025,0.9,1,0.8,2078,20366
20150226,20150306,8,2110.74,2071.26,put,2025,0.9,1,0.8,2078,20366
20150226,20150306,8,2110.74,2071.26,put,2030,1,1.1,0.9,155,6095
20150226,20150306,8,2110.74,2071.26,put,2030,1,1.1,0.9,155,6095
20150226,20150306,8,2110.74,2071.26,put,2040,1.25,1.35,1.15,2851,6423
20150226,20150306,8,2110.74,2071.26,put,2040,1.25,1.35,1.15,2851,6423
20150226,20150306,8,2110.74,2071.26,put,2045,1.425,1.55,1.3,564,5892
20150226,20150306,8,2110.74,2071.26,put,2045,1.425,1.55,1.3,564,5892
20150226,20150306,8,2110.74,2071.26,put,2050,1.625,1.75,1.5,8066,22417
20150226,20150306,8,2110.74,2071.26,put,2050,1.625,1.75,1.5,8066,22417
20150226,20150306,8,2110.74,2071.26,put,2075,3.4,3.6,3.2,1041,11245
20150226,20150306,8,2110.74,2071.26,put,2075,3.4,3.6,3.2,1041,11245
20150226,20150306,8,2110.74,2071.26,call,2090,26.8,27.4,26.2,234,12091
20150226,20150306,8,2110.74,2071.26,call,2090,26.8,27.4,26.2,234,12091
20150226,20150306,8,2110.74,2071.26,call,2100,19.25,19.7,18.8,3192,16436
20150226,20150306,8,2110.74,2071.26,put,2100,8.15,8.4,7.9,4235,7172
20150226,20150306,8,2110.74,2071.26,call,2100,19.25,19.7,18.8,3192,16436
20150226,20150306,8,2110.74,2071.26,put,2100,8.15,8.4,7.9,4235,7172
20150226,20150306,8,2110.74,2071.26,call,2115,9.8,10.1,9.5,644,9916
20150226,20150306,8,2110.74,2071.26,call,2115,9.8,10.1,9.5,644,9916
20150226,20150306,8,2110.74,2071.26,call,2125,5.45,5.7,5.2,3757,13421
20150226,20150306,8,2110.74,2071.26,call,2125,5.45,5.7,5.2,3757,13421
20150226,20150306,8,2110.74,2071.26,call,2130,3.9,4.1,3.7,2054,6364
20150226,20150306,8,2110.74,2071.26,call,2130,3.9,4.1,3.7,2054,6364
20150226,20150306,8,2110.74,2071.26,call,2135,2.7,2.9,2.5,1223,7373
20150226,20150306,8,2110.74,2071.26,call,2135,2.7,2.9,2.5,1223,7373
20150226,20150306,8,2110.74,2071.26,call,2140,1.825,2,1.65,2040,9279
20150226,20150306,8,2110.74,2071.26,call,2140,1.825,2,1.65,2040,9279
20150226,20150306,8,2110.74,2071.26,call,2145,1.225,1.35,1.1,2146,10299
20150226,20150306,8,2110.74,2071.26,call,2145,1.225,1.35,1.1,2146,10299
20150226,20150306,8,2110.74,2071.26,call,2150,0.825,0.9,0.75,6734,11755
20150226,20150306,8,2110.74,2071.26,call,2150,0.825,0.9,0.75,6734,11755
20150226,20150306,8,2110.74,2071.26,call,2155,0.55,0.65,0.45,2494,8183
20150226,20150306,8,2110.74,2071.26,call,2155,0.55,0.65,0.45,2494,8183
20150226,20150306,8,2110.74,2071.26,call,2160,0.375,0.45,0.3,916,5060
20150226,20150306,8,2110.74,2071.26,call,2160,0.375,0.45,0.3,916,5060
20150226,20150306,8,2110.74,2071.26,call,2175,0.175,0.2,0.15,259,7115
20150226,20150306,8,2110.74,2071.26,call,2175,0.175,0.2,0.15,259,7115
20150227,20150306,7,2104.5,2071.26,put,2000,0.4,0.45,0.35,1598,18193
20150227,20150306,7,2104.5,2071.26,put,2000,0.4,0.45,0.35,1598,18193
20150227,20150306,7,2104.5,2071.26,put,2010,0.45,0.5,0.4,2564,12253
20150227,20150306,7,2104.5,2071.26,put,2010,0.45,0.5,0.4,2564,12253
20150227,20150306,7,2104.5,2071.26,put,2020,0.525,0.6,0.45,798,7610
20150227,20150306,7,2104.5,2071.26,put,2020,0.525,0.6,0.45,798,7610
20150227,20150306,7,2104.5,2071.26,put,2025,0.575,0.65,0.5,3210,20768
20150227,20150306,7,2104.5,2071.26,put,2025,0.575,0.65,0.5,3210,20768
20150227,20150306,7,2104.5,2071.26,put,2030,0.65,0.7,0.6,1871,6192
20150227,20150306,7,2104.5,2071.26,put,2030,0.65,0.7,0.6,1871,6192
20150227,20150306,7,2104.5,2071.26,put,2040,0.875,0.95,0.8,9793,8994
20150227,20150306,7,2104.5,2071.26,put,2040,0.875,0.95,0.8,9793,8994
20150227,20150306,7,2104.5,2071.26,put,2045,1.025,1.1,0.95,4855,6164
20150227,20150306,7,2104.5,2071.26,put,2045,1.025,1.1,0.95,4855,6164
20150227,20150306,7,2104.5,2071.26,put,2050,1.175,1.25,1.1,16023,21810
20150227,20150306,7,2104.5,2071.26,put,2050,1.175,1.25,1.1,16023,21810
20150227,20150306,7,2104.5,2071.26,put,2060,1.625,1.7,1.55,1792,7884
20150227,20150306,7,2104.5,2071.26,put,2060,1.625,1.7,1.55,1792,7884
20150227,20150306,7,2104.5,2071.26,put,2075,3.025,3.1,2.95,1697,11435
20150227,20150306,7,2104.5,2071.26,put,2075,3.025,3.1,2.95,1697,11435
20150227,20150306,7,2104.5,2071.26,call,2090,19.6,19.7,19.5,809,12289
20150227,20150306,7,2104.5,2071.26,call,2090,19.6,19.7,19.5,809,12289
20150227,20150306,7,2104.5,2071.26,call,2100,12.7,12.8,12.6,1352,18641
20150227,20150306,7,2104.5,2071.26,put,2100,8.9,9,8.8,5524,10064
20150227,20150306,7,2104.5,2071.26,call,2100,12.7,12.8,12.6,1352,18641
20150227,20150306,7,2104.5,2071.26,put,2100,8.9,9,8.8,5524,10064
20150227,20150306,7,2104.5,2071.26,call,2115,5.1,5.2,5,8177,9963
20150227,20150306,7,2104.5,2071.26,call,2115,5.1,5.2,5,8177,9963
20150227,20150306,7,2104.5,2071.26,call,2125,2.15,2.2,2.1,9232,17863
20150227,20150306,7,2104.5,2071.26,call,2125,2.15,2.2,2.1,9232,17863
20150227,20150306,7,2104.5,2071.26,call,2130,1.325,1.4,1.25,1887,6897
20150227,20150306,7,2104.5,2071.26,call,2130,1.325,1.4,1.25,1887,6897
20150227,20150306,7,2104.5,2071.26,call,2135,0.825,0.9,0.75,1019,7997
20150227,20150306,7,2104.5,2071.26,call,2135,0.825,0.9,0.75,1019,7997
20150227,20150306,7,2104.5,2071.26,call,2140,0.525,0.6,0.45,3205,9228
20150227,20150306,7,2104.5,2071.26,call,2140,0.525,0.6,0.45,3205,9228
20150227,20150306,7,2104.5,2071.26,call,2145,0.35,0.4,0.3,4085,10493
20150227,20150306,7,2104.5,2071.26,call,2145,0.35,0.4,0.3,4085,10493
20150227,20150306,7,2104.5,2071.26,call,2150,0.25,0.3,0.2,5265,13781
20150227,20150306,7,2104.5,2071.26,call,2150,0.25,0.3,0.2,5265,13781
20150227,20150306,7,2104.5,2071.26,call,2155,0.175,0.25,0.1,3537,8348
20150227,20150306,7,2104.5,2071.26,call,2155,0.175,0.25,0.1,3537,8348
20150227,20150306,7,2104.5,2071.26,call,2160,0.15,0.2,0.1,900,5781
20150227,20150306,7,2104.5,2071.26,call,2160,0.15,0.2,0.1,900,5781
20150227,20150306,7,2104.5,2071.26,call,2175,0.075,0.15,0,1037,7106
20150227,20150306,7,2104.5,2071.26,call,2175,0.075,0.15,0,1037,7106
20150302,20150306,4,2117.39,2071.26,put,2000,0.15,0.2,0.1,757,18193
20150302,20150306,4,2117.39,2071.26,put,2000,0.15,0.2,0.1,757,18193
20150302,20150306,4,2117.39,2071.26,put,2010,0.175,0.2,0.15,205,12253
20150302,20150306,4,2117.39,2071.26,put,2010,0.175,0.2,0.15,205,12253
20150302,20150306,4,2117.39,2071.26,put,2020,0.2,0.25,0.15,267,7610
20150302,20150306,4,2117.39,2071.26,put,2020,0.2,0.25,0.15,267,7610
20150302,20150306,4,2117.39,2071.26,put,2025,0.2,0.25,0.15,317,20768
20150302,20150306,4,2117.39,2071.26,put,2025,0.2,0.25,0.15,317,20768
20150302,20150306,4,2117.39,2071.26,put,2030,0.2,0.25,0.15,40,6192
20150302,20150306,4,2117.39,2071.26,put,2030,0.2,0.25,0.15,40,6192
20150302,20150306,4,2117.39,2071.26,put,2040,0.275,0.35,0.2,410,8994
20150302,20150306,4,2117.39,2071.26,put,2040,0.275,0.35,0.2,410,8994
20150302,20150306,4,2117.39,2071.26,put,2045,0.325,0.4,0.25,243,6164
20150302,20150306,4,2117.39,2071.26,put,2045,0.325,0.4,0.25,243,6164
20150302,20150306,4,2117.39,2071.26,put,2050,0.4,0.45,0.35,4154,21810
20150302,20150306,4,2117.39,2071.26,put,2050,0.4,0.45,0.35,4154,21810
20150302,20150306,4,2117.39,2071.26,put,2060,0.575,0.6,0.55,1310,7884
20150302,20150306,4,2117.39,2071.26,put,2060,0.575,0.6,0.55,1310,7884
20150302,20150306,4,2117.39,2071.26,put,2075,1.075,1.2,0.95,5302,11435
20150302,20150306,4,2117.39,2071.26,put,2075,1,1.1,0.9,5302,11435
20150302,20150306,4,2117.39,2071.26,call,2090,27.3,28.2,26.4,42,12289
20150302,20150306,4,2117.39,2071.26,call,2090,27.65,28.4,26.9,42,12289
20150302,20150306,4,2117.39,2071.26,call,2100,18.65,19.1,18.2,2450,18641
20150302,20150306,4,2117.39,2071.26,put,2100,3.75,3.9,3.6,4645,10064
20150302,20150306,4,2117.39,2071.26,call,2100,19,19.4,18.6,2450,18641
20150302,20150306,4,2117.39,2071.26,put,2100,3.65,3.7,3.6,4645,10064
20150302,20150306,4,2117.39,2071.26,call,2115,8.1,8.4,7.8,260,9963
20150302,20150306,4,2117.39,2071.26,call,2115,8.35,8.6,8.1,260,9963
20150302,20150306,4,2117.39,2071.26,call,2125,3.25,3.4,3.1,1149,17863
20150302,20150306,4,2117.39,2071.26,call,2125,3.55,3.8,3.3,1149,17863
20150302,20150306,4,2117.39,2071.26,call,2130,1.925,2.05,1.8,3044,6897
20150302,20150306,4,2117.39,2071.26,call,2130,2.025,2.2,1.85,3044,6897
20150302,20150306,4,2117.39,2071.26,call,2135,1.075,1.15,1,1664,7997
20150302,20150306,4,2117.39,2071.26,call,2135,1.1,1.2,1,1664,7997
20150302,20150306,4,2117.39,2071.26,call,2140,0.575,0.65,0.5,1489,9228
20150302,20150306,4,2117.39,2071.26,call,2140,0.6,0.65,0.55,1489,9228
20150302,20150306,4,2117.39,2071.26,call,2145,0.35,0.45,0.25,467,10493
20150302,20150306,4,2117.39,2071.26,call,2145,0.375,0.45,0.3,467,10493
20150302,20150306,4,2117.39,2071.26,call,2150,0.25,0.3,0.2,1357,13781
20150302,20150306,4,2117.39,2071.26,call,2150,0.25,0.3,0.2,1357,13781
20150302,20150306,4,2117.39,2071.26,call,2155,0.15,0.2,0.1,221,8348
20150302,20150306,4,2117.39,2071.26,call,2155,0.15,0.2,0.1,221,8348
20150302,20150306,4,2117.39,2071.26,call,2160,0.125,0.15,0.1,371,5781
20150302,20150306,4,2117.39,2071.26,call,2160,0.125,0.15,0.1,371,5781
20150302,20150306,4,2117.39,2071.26,call,2175,0.075,0.1,0.05,81,7106
20150302,20150306,4,2117.39,2071.26,call,2175,0.075,0.1,0.05,81,7106
20150303,20150306,3,2107.78,2071.26,put,2000,0.2,0.25,0.15,1423,18557
20150303,20150306,3,2107.78,2071.26,put,2000,0.2,0.25,0.15,1423,18557
20150303,20150306,3,2107.78,2071.26,put,2010,0.2,0.35,0.05,556,12800
20150303,20150306,3,2107.78,2071.26,put,2010,0.2,0.35,0.05,556,12800
20150303,20150306,3,2107.78,2071.26,put,2015,0.175,0.25,0.1,2551,6382
20150303,20150306,3,2107.78,2071.26,put,2015,0.175,0.25,0.1,2551,6382
20150303,20150306,3,2107.78,2071.26,put,2020,0.25,0.3,0.2,1534,7701
20150303,20150306,3,2107.78,2071.26,put,2020,0.25,0.3,0.2,1534,7701
20150303,20150306,3,2107.78,2071.26,put,2025,0.25,0.3,0.2,3555,21984
20150303,20150306,3,2107.78,2071.26,put,2025,0.25,0.3,0.2,3555,21984
20150303,20150306,3,2107.78,2071.26,put,2030,0.35,0.45,0.25,793,7549
20150303,20150306,3,2107.78,2071.26,put,2030,0.35,0.45,0.25,793,7549
20150303,20150306,3,2107.78,2071.26,put,2040,0.325,0.45,0.2,3819,6486
20150303,20150306,3,2107.78,2071.26,put,2040,0.325,0.45,0.2,3819,6486
20150303,20150306,3,2107.78,2071.26,put,2045,0.45,0.6,0.3,1181,8017
20150303,20150306,3,2107.78,2071.26,put,2045,0.45,0.6,0.3,1181,8017
20150303,20150306,3,2107.78,2071.26,put,2050,0.45,0.55,0.35,5783,23966
20150303,20150306,3,2107.78,2071.26,put,2050,0.45,0.55,0.35,5783,23966
20150303,20150306,3,2107.78,2071.26,put,2055,0.625,0.8,0.45,1738,7248
20150303,20150306,3,2107.78,2071.26,put,2055,0.625,0.8,0.45,1738,7248
20150303,20150306,3,2107.78,2071.26,put,2060,0.725,0.9,0.55,4016,9222
20150303,20150306,3,2107.78,2071.26,put,2060,0.725,0.9,0.55,4016,9222
20150303,20150306,3,2107.78,2071.26,put,2070,1.35,1.45,1.25,7556,5643
20150303,20150306,3,2107.78,2071.26,put,2070,1.35,1.45,1.25,7556,5643
20150303,20150306,3,2107.78,2071.26,put,2075,1.575,1.8,1.35,9419,13152
20150303,20150306,3,2107.78,2071.26,put,2075,1.575,1.8,1.35,9419,13152
20150303,20150306,3,2107.78,2071.26,call,2090,19.5,20,19,324,11584
20150303,20150306,3,2107.78,2071.26,put,2090,3.6,3.9,3.3,2362,5977
20150303,20150306,3,2107.78,2071.26,call,2090,19.5,20,19,324,11584
20150303,20150306,3,2107.78,2071.26,put,2090,3.6,3.9,3.3,2362,5977
20150303,20150306,3,2107.78,2071.26,call,2100,12.1,12.4,11.8,11804,18853
20150303,20150306,3,2107.78,2071.26,put,2100,6.2,6.5,5.9,14143,14145
20150303,20150306,3,2107.78,2071.26,call,2100,12.1,12.4,11.8,11804,18853
20150303,20150306,3,2107.78,2071.26,put,2100,6.2,6.5,5.9,14143,14145
20150303,20150306,3,2107.78,2071.26,call,2110,6.3,6.6,6,4139,5232
20150303,20150306,3,2107.78,2071.26,call,2110,6.3,6.6,6,4139,5232
20150303,20150306,3,2107.78,2071.26,call,2115,4.05,4.3,3.8,2287,6415
20150303,20150306,3,2107.78,2071.26,call,2115,4.05,4.3,3.8,2287,6415
20150303,20150306,3,2107.78,2071.26,call,2125,1.3,1.4,1.2,7132,15022
20150303,20150306,3,2107.78,2071.26,call,2125,1.3,1.4,1.2,7132,15022
20150303,20150306,3,2107.78,2071.26,call,2130,0.775,0.9,0.65,3059,6328
20150303,20150306,3,2107.78,2071.26,call,2130,0.775,0.9,0.65,3059,6328
20150303,20150306,3,2107.78,2071.26,call,2135,0.375,0.5,0.25,4079,9808
20150303,20150306,3,2107.78,2071.26,call,2135,0.375,0.5,0.25,4079,9808
20150303,20150306,3,2107.78,2071.26,call,2140,0.275,0.35,0.2,1892,10834
20150303,20150306,3,2107.78,2071.26,call,2140,0.275,0.35,0.2,1892,10834
20150303,20150306,3,2107.78,2071.26,call,2145,0.175,0.25,0.1,1118,10999
20150303,20150306,3,2107.78,2071.26,call,2145,0.175,0.25,0.1,1118,10999
20150303,20150306,3,2107.78,2071.26,call,2150,0.075,0.1,0.05,1525,17625
20150303,20150306,3,2107.78,2071.26,call,2150,0.075,0.1,0.05,1525,17625
20150303,20150306,3,2107.78,2071.26,call,2155,0.125,0.2,0.05,774,7051
20150303,20150306,3,2107.78,2071.26,call,2155,0.125,0.2,0.05,774,7051
20150303,20150306,3,2107.78,2071.26,call,2160,0.075,0.1,0.05,835,5645
20150303,20150306,3,2107.78,2071.26,call,2160,0.075,0.1,0.05,835,5645
20150303,20150306,3,2107.78,2071.26,call,2175,0.05,0.1,0,2638,7700
20150303,20150306,3,2107.78,2071.26,call,2175,0.05,0.1,0,2638,7700
20150304,20150306,2,2098.53,2071.26,put,2000,0.175,0.2,0.15,1037,18617
20150304,20150306,2,2098.53,2071.26,put,2000,0.175,0.2,0.15,1037,18617
20150304,20150306,2,2098.53,2071.26,put,2010,0.175,0.2,0.15,818,12806
20150304,20150306,2,2098.53,2071.26,put,2010,0.175,0.2,0.15,818,12806
20150304,20150306,2,2098.53,2071.26,put,2015,0.2,0.25,0.15,847,8053
20150304,20150306,2,2098.53,2071.26,put,2015,0.2,0.25,0.15,847,8053
20150304,20150306,2,2098.53,2071.26,put,2020,0.2,0.25,0.15,673,7600
20150304,20150306,2,2098.53,2071.26,put,2020,0.2,0.25,0.15,673,7600
20150304,20150306,2,2098.53,2071.26,put,2025,0.25,0.3,0.2,2833,23284
20150304,20150306,2,2098.53,2071.26,put,2025,0.25,0.3,0.2,2833,23284
20150304,20150306,2,2098.53,2071.26,put,2030,0.25,0.3,0.2,1591,7822
20150304,20150306,2,2098.53,2071.26,put,2030,0.25,0.3,0.2,1591,7822
20150304,20150306,2,2098.53,2071.26,put,2040,0.325,0.4,0.25,2446,8715
20150304,20150306,2,2098.53,2071.26,put,2040,0.325,0.4,0.25,2446,8715
20150304,20150306,2,2098.53,2071.26,put,2045,0.35,0.4,0.3,1897,8480
20150304,20150306,2,2098.53,2071.26,put,2045,0.35,0.4,0.3,1897,8480
20150304,20150306,2,2098.53,2071.26,put,2050,0.475,0.55,0.4,6863,26497
20150304,20150306,2,2098.53,2071.26,put,2050,0.475,0.55,0.4,6863,26497
20150304,20150306,2,2098.53,2071.26,put,2055,0.625,0.7,0.55,1944,7900
20150304,20150306,2,2098.53,2071.26,put,2055,0.625,0.7,0.55,1944,7900
20150304,20150306,2,2098.53,2071.26,put,2060,0.775,0.85,0.7,5634,10142
20150304,20150306,2,2098.53,2071.26,put,2060,0.775,0.85,0.7,5634,10142
20150304,20150306,2,2098.53,2071.26,put,2065,1.075,1.2,0.95,2645,8403
20150304,20150306,2,2098.53,2071.26,put,2065,1.075,1.2,0.95,2645,8403
20150304,20150306,2,2098.53,2071.26,put,2070,1.5,1.6,1.4,1200,7810
20150304,20150306,2,2098.53,2071.26,put,2070,1.5,1.6,1.4,1200,7810
20150304,20150306,2,2098.53,2071.26,put,2075,2.075,2.2,1.95,6874,17736
20150304,20150306,2,2098.53,2071.26,put,2075,2.075,2.2,1.95,6874,17736
20150304,20150306,2,2098.53,2071.26,put,2085,3.9,4.1,3.7,5813,7000
20150304,20150306,2,2098.53,2071.26,put,2085,3.9,4.1,3.7,5813,7000
20150304,20150306,2,2098.53,2071.26,call,2090,12.75,13.1,12.4,3041,11597
20150304,20150306,2,2098.53,2071.26,put,2090,5.25,5.5,5,5670,6798
20150304,20150306,2,2098.53,2071.26,call,2090,12.75,13.1,12.4,3041,11597
20150304,20150306,2,2098.53,2071.26,put,2090,5.25,5.5,5,5670,6798
20150304,20150306,2,2098.53,2071.26,call,2100,6.75,7,6.5,7762,17140
20150304,20150306,2,2098.53,2071.26,put,2100,9.2,9.4,9,6716,15537
20150304,20150306,2,2098.53,2071.26,call,2100,6.75,7,6.5,7762,17140
20150304,20150306,2,2098.53,2071.26,put,2100,9.2,9.4,9,6716,15537
20150304,20150306,2,2098.53,2071.26,call,2110,2.825,3,2.65,2893,5651
20150304,20150306,2,2098.53,2071.26,call,2110,2.825,3,2.65,2893,5651
20150304,20150306,2,2098.53,2071.26,call,2115,1.7,1.8,1.6,2834,6240
20150304,20150306,2,2098.53,2071.26,call,2115,1.7,1.8,1.6,2834,6240
20150304,20150306,2,2098.53,2071.26,call,2125,0.525,0.55,0.5,6811,14917
20150304,20150306,2,2098.53,2071.26,call,2125,0.525,0.55,0.5,6811,14917
20150304,20150306,2,2098.53,2071.26,call,2130,0.325,0.35,0.3,2785,6260
20150304,20150306,2,2098.53,2071.26,call,2130,0.325,0.35,0.3,2785,6260
20150304,20150306,2,2098.53,2071.26,call,2135,0.175,0.2,0.15,4376,8991
20150304,20150306,2,2098.53,2071.26,call,2135,0.175,0.2,0.15,4376,8991
20150304,20150306,2,2098.53,2071.26,call,2140,0.1,0.15,0.05,6679,11342
20150304,20150306,2,2098.53,2071.26,call,2140,0.1,0.15,0.05,6679,11342
20150304,20150306,2,2098.53,2071.26,call,2145,0.075,0.1,0.05,6336,10869
20150304,20150306,2,2098.53,2071.26,call,2145,0.075,0.1,0.05,6336,10869
20150304,20150306,2,2098.53,2071.26,call,2150,0.05,0.1,0,1477,17759
20150304,20150306,2,2098.53,2071.26,call,2150,0.05,0.1,0,1477,17759
20150304,20150306,2,2098.53,2071.26,call,2155,0.05,0.1,0,243,7051
20150304,20150306,2,2098.53,2071.26,call,2155,0.05,0.1,0,243,7051
20150304,20150306,2,2098.53,2071.26,call,2160,0.05,0.1,0,1256,5936
20150304,20150306,2,2098.53,2071.26,call,2160,0.05,0.1,0,1256,5936
20150304,20150306,2,2098.53,2071.26,call,2175,0.025,0.05,0,2,7454
20150304,20150306,2,2098.53,2071.26,call,2175,0.025,0.05,0,2,7454
20150223,20150313,18,2109.66,2053.4,call,2150,3.25,3.4,3.1,2571,6490
20150223,20150313,18,2109.66,2053.4,call,2150,3.25,3.4,3.1,2571,6490
20150224,20150313,17,2115.48,2053.4,call,2100,26.5,27.6,25.4,361,7874
20150224,20150313,17,2115.48,2053.4,call,2100,26.5,27.6,25.4,361,7874
20150224,20150313,17,2115.48,2053.4,call,2150,3.35,3.6,3.1,230,6184
20150224,20150313,17,2115.48,2053.4,call,2150,3.35,3.6,3.1,230,6184
20150225,20150313,16,2113.81,2053.4,put,2050,4.35,4.6,4.1,4086,6756
20150225,20150313,16,2113.81,2053.4,put,2050,4.35,4.6,4.1,4086,6756
20150225,20150313,16,2113.81,2053.4,call,2100,24.45,25,23.9,48,7802
20150225,20150313,16,2113.81,2053.4,call,2100,24.45,25,23.9,48,7802
20150225,20150313,16,2113.81,2053.4,call,2150,2.85,3,2.7,1932,6316
20150225,20150313,16,2113.81,2053.4,call,2150,2.85,3,2.7,1932,6316
20150226,20150313,15,2110.74,2053.4,put,2000,1.65,1.75,1.55,525,6912
20150226,20150313,15,2110.74,2053.4,put,2000,1.65,1.75,1.55,525,6912
20150226,20150313,15,2110.74,2053.4,put,2050,4.05,4.2,3.9,6437,9088
20150226,20150313,15,2110.74,2053.4,put,2050,4.05,4.2,3.9,6437,9088
20150226,20150313,15,2110.74,2053.4,call,2100,22.95,23.3,22.6,1021,7780
20150226,20150313,15,2110.74,2053.4,call,2100,22.95,23.3,22.6,1021,7780
20150226,20150313,15,2110.74,2053.4,call,2135,5.45,5.7,5.2,148,5016
20150226,20150313,15,2110.74,2053.4,call,2135,5.45,5.7,5.2,148,5016
20150226,20150313,15,2110.74,2053.4,call,2150,2.225,2.35,2.1,1279,6369
20150226,20150313,15,2110.74,2053.4,call,2150,2.225,2.35,2.1,1279,6369
20150227,20150313,14,2104.5,2053.4,put,2000,1.5,1.55,1.45,4272,7250
20150227,20150313,14,2104.5,2053.4,put,2000,1.5,1.55,1.45,4272,7250
20150227,20150313,14,2104.5,2053.4,put,2045,3.65,3.7,3.6,2695,5937
20150227,20150313,14,2104.5,2053.4,put,2045,3.65,3.7,3.6,2695,5937
20150227,20150313,14,2104.5,2053.4,put,2050,4.1,4.2,4,7520,12199
20150227,20150313,14,2104.5,2053.4,put,2050,4.1,4.2,4,7520,12199
20150227,20150313,14,2104.5,2053.4,call,2100,17.2,17.3,17.1,1124,7848
20150227,20150313,14,2104.5,2053.4,put,2100,14.5,14.6,14.4,4136,5092
20150227,20150313,14,2104.5,2053.4,call,2100,17.2,17.3,17.1,1124,7848
20150227,20150313,14,2104.5,2053.4,put,2100,14.5,14.6,14.4,4136,5092
20150227,20150313,14,2104.5,2053.4,call,2135,2.875,2.95,2.8,5291,5020
20150227,20150313,14,2104.5,2053.4,call,2135,2.875,2.95,2.8,5291,5020
20150227,20150313,14,2104.5,2053.4,call,2150,1.05,1.1,1,4689,6922
20150227,20150313,14,2104.5,2053.4,call,2150,1.05,1.1,1,4689,6922
20150302,20150313,11,2117.39,2053.4,put,2000,0.75,0.85,0.65,524,7250
20150302,20150313,11,2117.39,2053.4,put,2000,0.75,0.85,0.65,524,7250
20150302,20150313,11,2117.39,2053.4,put,2045,1.925,2.05,1.8,208,5937
20150302,20150313,11,2117.39,2053.4,put,2045,1.925,2.05,1.8,208,5937
20150302,20150313,11,2117.39,2053.4,put,2050,2.225,2.35,2.1,582,12199
20150302,20150313,11,2117.39,2053.4,put,2050,2.175,2.3,2.05,582,12199
20150302,20150313,11,2117.39,2053.4,call,2100,22.9,23.7,22.1,96,7848
20150302,20150313,11,2117.39,2053.4,put,2100,9.15,9.4,8.9,589,5092
20150302,20150313,11,2117.39,2053.4,call,2100,23.3,23.7,22.9,96,7848
20150302,20150313,11,2117.39,2053.4,put,2100,8.9,9.1,8.7,589,5092
20150302,20150313,11,2117.39,2053.4,call,2135,4.3,4.5,4.1,168,5020
20150302,20150313,11,2117.39,2053.4,call,2135,4.45,4.6,4.3,168,5020
20150302,20150313,11,2117.39,2053.4,call,2150,1.525,1.6,1.45,211,6922
20150302,20150313,11,2117.39,2053.4,call,2150,1.525,1.6,1.45,211,6922
20150303,20150313,10,2107.78,2053.4,put,2000,0.95,1.05,0.85,455,10767
20150303,20150313,10,2107.78,2053.4,put,2000,0.95,1.05,0.85,455,10767
20150303,20150313,10,2107.78,2053.4,put,2045,2.625,2.75,2.5,1277,7602
20150303,20150313,10,2107.78,2053.4,put,2045,2.625,2.75,2.5,1277,7602
20150303,20150313,10,2107.78,2053.4,put,2050,3.025,3.2,2.85,3731,13238
20150303,20150313,10,2107.78,2053.4,put,2050,3.025,3.2,2.85,3731,13238
20150303,20150313,10,2107.78,2053.4,put,2075,6.2,6.3,6.1,690,7500
20150303,20150313,10,2107.78,2053.4,put,2075,6.2,6.3,6.1,690,7500
20150303,20150313,10,2107.78,2053.4,call,2100,17.4,18.1,16.7,2536,8775
20150303,20150313,10,2107.78,2053.4,put,2100,12.4,12.8,12,3786,6241
20150303,20150313,10,2107.78,2053.4,call,2100,17.4,18.1,16.7,2536,8775
20150303,20150313,10,2107.78,2053.4,put,2100,12.4,12.8,12,3786,6241
20150303,20150313,10,2107.78,2053.4,call,2115,8.85,9.1,8.6,412,7572
20150303,20150313,10,2107.78,2053.4,put,2115,19.1,21.1,17.1,35,6187
20150303,20150313,10,2107.78,2053.4,call,2115,8.85,9.1,8.6,412,7572
20150303,20150313,10,2107.78,2053.4,put,2115,19.1,21.1,17.1,35,6187
20150303,20150313,10,2107.78,2053.4,call,2125,4.9,5.1,4.7,2139,7239
20150303,20150313,10,2107.78,2053.4,call,2125,4.9,5.1,4.7,2139,7239
20150303,20150313,10,2107.78,2053.4,call,2135,2.375,2.5,2.25,283,7908
20150303,20150313,10,2107.78,2053.4,call,2135,2.375,2.5,2.25,283,7908
20150303,20150313,10,2107.78,2053.4,call,2150,0.675,0.8,0.55,570,9875
20150303,20150313,10,2107.78,2053.4,call,2150,0.675,0.8,0.55,570,9875
20150304,20150313,9,2098.53,2053.4,put,2000,0.9,0.95,0.85,805,10982
20150304,20150313,9,2098.53,2053.4,put,2000,0.9,0.95,0.85,805,10982
20150304,20150313,9,2098.53,2053.4,put,2045,3.15,3.3,3,143,8223
20150304,20150313,9,2098.53,2053.4,put,2045,3.15,3.3,3,143,8223
20150304,20150313,9,2098.53,2053.4,put,2050,3.6,3.7,3.5,3197,13926
20150304,20150313,9,2098.53,2053.4,put,2050,3.6,3.7,3.5,3197,13926
20150304,20150313,9,2098.53,2053.4,put,2065,5.7,5.9,5.5,208,5027
20150304,20150313,9,2098.53,2053.4,put,2065,5.7,5.9,5.5,208,5027
20150304,20150313,9,2098.53,2053.4,put,2075,7.75,8,7.5,2260,7827
20150304,20150313,9,2098.53,2053.4,put,2075,7.75,8,7.5,2260,7827
20150304,20150313,9,2098.53,2053.4,call,2100,12.45,12.7,12.2,4057,9560
20150304,20150313,9,2098.53,2053.4,put,2100,16.1,16.4,15.8,1509,7772
20150304,20150313,9,2098.53,2053.4,call,2100,12.45,12.7,12.2,4057,9560
20150304,20150313,9,2098.53,2053.4,put,2100,16.1,16.4,15.8,1509,7772
20150304,20150313,9,2098.53,2053.4,call,2115,5.55,5.8,5.3,1998,7659
20150304,20150313,9,2098.53,2053.4,put,2115,24.25,24.8,23.7,65,6196
20150304,20150313,9,2098.53,2053.4,call,2115,5.55,5.8,5.3,1998,7659
20150304,20150313,9,2098.53,2053.4,put,2115,24.25,24.8,23.7,65,6196
20150304,20150313,9,2098.53,2053.4,call,2125,2.725,2.9,2.55,1006,8406
20150304,20150313,9,2098.53,2053.4,call,2125,2.725,2.9,2.55,1006,8406
20150304,20150313,9,2098.53,2053.4,call,2135,1.225,1.35,1.1,3270,7986
20150304,20150313,9,2098.53,2053.4,call,2135,1.225,1.35,1.1,3270,7986
20150304,20150313,9,2098.53,2053.4,call,2150,0.4,0.5,0.3,3573,10026
20150304,20150313,9,2098.53,2053.4,call,2150,0.4,0.5,0.3,3573,10026
20150304,20150313,9,2098.53,2053.4,call,2160,0.225,0.3,0.15,207,5059
20150304,20150313,9,2098.53,2053.4,call,2160,0.225,0.3,0.15,207,5059
20150305,20150313,8,2101.04,2053.4,put,2000,0.625,0.7,0.55,1308,11376
20150305,20150313,8,2101.04,2053.4,put,2000,0.625,0.7,0.55,1308,11376
20150305,20150313,8,2101.04,2053.4,put,2045,2.275,2.4,2.15,2417,8260
20150305,20150313,8,2101.04,2053.4,put,2045,2.275,2.4,2.15,2417,8260
20150305,20150313,8,2101.04,2053.4,put,2050,2.7,2.85,2.55,4477,14679
20150305,20150313,8,2101.04,2053.4,put,2050,2.7,2.85,2.55,4477,14679
20150305,20150313,8,2101.04,2053.4,put,2065,4.35,4.5,4.2,643,5061
20150305,20150313,8,2101.04,2053.4,put,2065,4.35,4.5,4.2,643,5061
20150305,20150313,8,2101.04,2053.4,put,2075,6.05,6.3,5.8,1323,7555
20150305,20150313,8,2101.04,2053.4,put,2075,6.05,6.3,5.8,1323,7555
20150305,20150313,8,2101.04,2053.4,call,2100,13.15,13.5,12.8,2151,11788
20150305,20150313,8,2101.04,2053.4,put,2100,13.3,13.6,13,1696,9096
20150305,20150313,8,2101.04,2053.4,call,2100,13.15,13.5,12.8,2151,11788
20150305,20150313,8,2101.04,2053.4,put,2100,13.3,13.6,13,1696,9096
20150305,20150313,8,2101.04,2053.4,call,2115,5.65,5.9,5.4,1240,6958
20150305,20150313,8,2101.04,2053.4,put,2115,21.05,21.6,20.5,229,6216
20150305,20150313,8,2101.04,2053.4,call,2115,5.65,5.9,5.4,1240,6958
20150305,20150313,8,2101.04,2053.4,put,2115,21.05,21.6,20.5,229,6216
20150305,20150313,8,2101.04,2053.4,call,2125,2.575,2.75,2.4,2490,8920
20150305,20150313,8,2101.04,2053.4,call,2125,2.575,2.75,2.4,2490,8920
20150305,20150313,8,2101.04,2053.4,call,2135,0.975,1.1,0.85,1628,8187
20150305,20150313,8,2101.04,2053.4,call,2135,0.975,1.1,0.85,1628,8187
20150305,20150313,8,2101.04,2053.4,call,2150,0.25,0.3,0.2,3714,10299
20150305,20150313,8,2101.04,2053.4,call,2150,0.25,0.3,0.2,3714,10299
20150306,20150313,7,2071.26,2053.4,put,1960,2.75,5.5,0,0,5310
20150306,20150313,7,2071.26,2053.4,put,1960,2.75,5.5,0,0,5310
20150306,20150313,7,2071.26,2053.4,put,1975,2.9,5.8,0,0,8745
20150306,20150313,7,2071.26,2053.4,put,1975,2.9,5.8,0,0,8745
20150306,20150313,7,2071.26,2053.4,put,2000,3.3,6.6,0,0,16628
20150306,20150313,7,2071.26,2053.4,put,2000,3.3,6.6,0,0,16628
20150306,20150313,7,2071.26,2053.4,put,2010,3.6,7.2,0,0,5728
20150306,20150313,7,2071.26,2053.4,put,2010,3.6,7.2,0,0,5728
20150306,20150313,7,2071.26,2053.4,put,2025,4.3,8.6,0,0,9517
20150306,20150313,7,2071.26,2053.4,put,2025,4.3,8.6,0,0,9517
20150306,20150313,7,2071.26,2053.4,put,2035,5.025,10,0.05,0,7277
20150306,20150313,7,2071.26,2053.4,put,2035,5.025,10,0.05,0,7277
20150306,20150313,7,2071.26,2053.4,put,2040,5.75,10.9,0.6,0,6842
20150306,20150313,7,2071.26,2053.4,put,2040,5.75,10.9,0.6,0,6842
20150306,20150313,7,2071.26,2053.4,put,2045,6.75,11.9,1.6,0,8809
20150306,20150313,7,2071.26,2053.4,put,2045,6.75,11.9,1.6,0,8809
20150306,20150313,7,2071.26,2053.4,put,2050,7.95,13.1,2.8,0,18819
20150306,20150313,7,2071.26,2053.4,put,2050,7.95,13.1,2.8,0,18819
20150306,20150313,7,2071.26,2053.4,put,2065,12.75,18,7.5,0,6478
20150306,20150313,7,2071.26,2053.4,put,2065,12.75,18,7.5,0,6478
20150306,20150313,7,2071.26,2053.4,put,2070,14.85,20.1,9.6,0,7622
20150306,20150313,7,2071.26,2053.4,put,2070,14.85,20.1,9.6,0,7622
20150306,20150313,7,2071.26,2053.4,call,2075,10.55,15.8,5.3,0,7076
20150306,20150313,7,2071.26,2053.4,put,2075,17.15,22.4,11.9,0,9128
20150306,20150313,7,2071.26,2053.4,call,2075,10.55,15.8,5.3,0,7076
20150306,20150313,7,2071.26,2053.4,put,2075,17.15,22.4,11.9,0,9128
20150306,20150313,7,2071.26,2053.4,call,2085,6.05,11.2,0.9,0,7127
20150306,20150313,7,2071.26,2053.4,call,2085,6.05,11.2,0.9,0,7127
20150306,20150313,7,2071.26,2053.4,call,2095,4.05,8.1,0,0,5100
20150306,20150313,7,2071.26,2053.4,call,2095,4.05,8.1,0,0,5100
20150306,20150313,7,2071.26,2053.4,call,2100,3.55,7.1,0,0,13952
20150306,20150313,7,2071.26,2053.4,put,2100,33.65,39,28.3,0,10709
20150306,20150313,7,2071.26,2053.4,call,2100,3.55,7.1,0,0,13952
20150306,20150313,7,2071.26,2053.4,put,2100,33.65,39,28.3,0,10709
20150306,20150313,7,2071.26,2053.4,call,2105,3.2,6.4,0,0,7215
20150306,20150313,7,2071.26,2053.4,call,2105,3.2,6.4,0,0,7215
20150306,20150313,7,2071.26,2053.4,call,2115,2.75,5.5,0,0,7262
20150306,20150313,7,2071.26,2053.4,put,2115,47.1,52.5,41.7,0,6098
20150306,20150313,7,2071.26,2053.4,call,2115,2.75,5.5,0,0,7262
20150306,20150313,7,2071.26,2053.4,put,2115,47.1,52.5,41.7,0,6098
20150306,20150313,7,2071.26,2053.4,call,2120,2.65,5.3,0,0,6073
20150306,20150313,7,2071.26,2053.4,call,2120,2.65,5.3,0,0,6073
20150306,20150313,7,2071.26,2053.4,call,2125,2.6,5.2,0,0,10971
20150306,20150313,7,2071.26,2053.4,put,2125,56.8,66.8,46.8,0,5233
20150306,20150313,7,2071.26,2053.4,call,2125,2.6,5.2,0,0,10971
20150306,20150313,7,2071.26,2053.4,put,2125,56.8,66.8,46.8,0,5233
20150306,20150313,7,2071.26,2053.4,call,2130,2.55,5.1,0,0,5327
20150306,20150313,7,2071.26,2053.4,call,2130,2.55,5.1,0,0,5327
20150306,20150313,7,2071.26,2053.4,call,2135,2.55,5.1,0,0,8588
20150306,20150313,7,2071.26,2053.4,call,2135,2.55,5.1,0,0,8588
20150306,20150313,7,2071.26,2053.4,call,2140,2.55,5.1,0,0,5840
20150306,20150313,7,2071.26,2053.4,call,2140,2.55,5.1,0,0,5840
20150306,20150313,7,2071.26,2053.4,call,2145,2.55,5.1,0,0,5279
20150306,20150313,7,2071.26,2053.4,call,2145,2.55,5.1,0,0,5279
20150306,20150313,7,2071.26,2053.4,call,2150,2.55,5.1,0,0,14351
20150306,20150313,7,2071.26,2053.4,call,2150,2.55,5.1,0,0,14351
20150309,20150313,4,2079.43,2053.4,put,1960,0.175,0.2,0.15,1012,5310
20150309,20150313,4,2079.43,2053.4,put,1960,0.175,0.2,0.15,1012,5310
20150309,20150313,4,2079.43,2053.4,put,1975,0.25,0.3,0.2,1276,8745
20150309,20150313,4,2079.43,2053.4,put,1975,0.25,0.3,0.2,1276,8745
20150309,20150313,4,2079.43,2053.4,put,2000,0.475,0.5,0.45,7004,16628
20150309,20150313,4,2079.43,2053.4,put,2000,0.475,0.5,0.45,7004,16628
20150309,20150313,4,2079.43,2053.4,put,2010,0.7,0.75,0.65,1629,5728
20150309,20150313,4,2079.43,2053.4,put,2010,0.7,0.75,0.65,1629,5728
20150309,20150313,4,2079.43,2053.4,put,2025,1.375,1.5,1.25,1488,9517
20150309,20150313,4,2079.43,2053.4,put,2025,1.375,1.5,1.25,1488,9517
20150309,20150313,4,2079.43,2053.4,put,2035,2.15,2.3,2,964,7277
20150309,20150313,4,2079.43,2053.4,put,2035,2.15,2.3,2,964,7277
20150309,20150313,4,2079.43,2053.4,put,2040,2.65,2.8,2.5,1396,6842
20150309,20150313,4,2079.43,2053.4,put,2040,2.65,2.8,2.5,1396,6842
20150309,20150313,4,2079.43,2053.4,put,2045,3.3,3.5,3.1,642,8809
20150309,20150313,4,2079.43,2053.4,put,2045,3.3,3.5,3.1,642,8809
20150309,20150313,4,2079.43,2053.4,put,2050,4.1,4.3,3.9,6779,18819
20150309,20150313,4,2079.43,2053.4,put,2050,4.1,4.3,3.9,6779,18819
20150309,20150313,4,2079.43,2053.4,put,2065,7.35,7.6,7.1,1275,6478
20150309,20150313,4,2079.43,2053.4,put,2065,7.35,7.6,7.1,1275,6478
20150309,20150313,4,2079.43,2053.4,put,2070,8.95,9.2,8.7,1990,7622
20150309,20150313,4,2079.43,2053.4,put,2070,8.95,9.2,8.7,1990,7622
20150309,20150313,4,2079.43,2053.4,call,2075,13.5,13.8,13.2,4299,7076
20150309,20150313,4,2079.43,2053.4,put,2075,10.75,11,10.5,7508,9128
20150309,20150313,4,2079.43,2053.4,call,2075,13.5,13.8,13.2,4299,7076
20150309,20150313,4,2079.43,2053.4,put,2075,10.75,11,10.5,7508,9128
20150309,20150313,4,2079.43,2053.4,call,2085,7.85,8.1,7.6,1682,7127
20150309,20150313,4,2079.43,2053.4,call,2085,7.85,8.1,7.6,1682,7127
20150309,20150313,4,2079.43,2053.4,call,2095,3.85,4,3.7,1488,5100
20150309,20150313,4,2079.43,2053.4,call,2095,3.85,4,3.7,1488,5100
20150309,20150313,4,2079.43,2053.4,call,2100,2.475,2.5,2.45,2433,13952
20150309,20150313,4,2079.43,2053.4,put,2100,24.6,25.2,24,569,10709
20150309,20150313,4,2079.43,2053.4,call,2100,2.475,2.5,2.45,2433,13952
20150309,20150313,4,2079.43,2053.4,put,2100,24.6,25.2,24,569,10709
20150309,20150313,4,2079.43,2053.4,call,2105,1.55,1.6,1.5,2462,7215
20150309,20150313,4,2079.43,2053.4,call,2105,1.55,1.6,1.5,2462,7215
20150309,20150313,4,2079.43,2053.4,call,2115,0.55,0.6,0.5,2422,7262
20150309,20150313,4,2079.43,2053.4,put,2115,37.65,38.6,36.7,406,6098
20150309,20150313,4,2079.43,2053.4,call,2115,0.55,0.6,0.5,2422,7262
20150309,20150313,4,2079.43,2053.4,put,2115,37.65,38.6,36.7,406,6098
20150309,20150313,4,2079.43,2053.4,call,2120,0.325,0.4,0.25,4890,6073
20150309,20150313,4,2079.43,2053.4,call,2120,0.325,0.4,0.25,4890,6073
20150309,20150313,4,2079.43,2053.4,call,2125,0.2,0.25,0.15,1684,10971
20150309,20150313,4,2079.43,2053.4,put,2125,47.45,49.1,45.8,367,5233
20150309,20150313,4,2079.43,2053.4,call,2125,0.2,0.25,0.15,1684,10971
20150309,20150313,4,2079.43,2053.4,put,2125,47.45,49.1,45.8,367,5233
20150309,20150313,4,2079.43,2053.4,call,2130,0.15,0.2,0.1,1468,5327
20150309,20150313,4,2079.43,2053.4,call,2130,0.15,0.2,0.1,1468,5327
20150309,20150313,4,2079.43,2053.4,call,2135,0.1,0.15,0.05,1470,8588
20150309,20150313,4,2079.43,2053.4,call,2135,0.1,0.15,0.05,1470,8588
20150309,20150313,4,2079.43,2053.4,call,2140,0.075,0.1,0.05,1418,5840
20150309,20150313,4,2079.43,2053.4,call,2140,0.075,0.1,0.05,1418,5840
20150309,20150313,4,2079.43,2053.4,call,2145,0.075,0.1,0.05,115,5279
20150309,20150313,4,2079.43,2053.4,call,2145,0.075,0.1,0.05,115,5279
20150309,20150313,4,2079.43,2053.4,call,2150,0.075,0.1,0.05,2489,14351
20150309,20150313,4,2079.43,2053.4,call,2150,0.075,0.1,0.05,2489,14351
20150310,20150313,3,2051.74,2053.4,put,1940,0.2,0.25,0.15,107,5024
20150310,20150313,3,2051.74,2053.4,put,1940,0.2,0.25,0.15,107,5024
20150310,20150313,3,2051.74,2053.4,put,1950,0.25,0.3,0.2,1633,10007
20150310,20150313,3,2051.74,2053.4,put,1950,0.25,0.3,0.2,1633,10007
20150310,20150313,3,2051.74,2053.4,put,1955,0.275,0.35,0.2,116,5035
20150310,20150313,3,2051.74,2053.4,put,1955,0.275,0.35,0.2,116,5035
20150310,20150313,3,2051.74,2053.4,put,1960,0.325,0.4,0.25,9739,5800
20150310,20150313,3,2051.74,2053.4,put,1960,0.325,0.4,0.25,9739,5800
20150310,20150313,3,2051.74,2053.4,put,1975,0.55,0.6,0.5,9915,9271
20150310,20150313,3,2051.74,2053.4,put,1975,0.55,0.6,0.5,9915,9271
20150310,20150313,3,2051.74,2053.4,put,1990,1.025,1.1,0.95,3193,10246
20150310,20150313,3,2051.74,2053.4,put,1990,1.025,1.1,0.95,3193,10246
20150310,20150313,3,2051.74,2053.4,put,2000,1.6,1.7,1.5,6587,18738
20150310,20150313,3,2051.74,2053.4,put,2000,1.6,1.7,1.5,6587,18738
20150310,20150313,3,2051.74,2053.4,put,2010,2.575,2.7,2.45,4406,6316
20150310,20150313,3,2051.74,2053.4,put,2010,2.575,2.7,2.45,4406,6316
20150310,20150313,3,2051.74,2053.4,put,2020,3.95,4.1,3.8,5562,8635
20150310,20150313,3,2051.74,2053.4,put,2020,3.95,4.1,3.8,5562,8635
20150310,20150313,3,2051.74,2053.4,put,2025,4.95,5.1,4.8,7175,9738
20150310,20150313,3,2051.74,2053.4,put,2025,4.9,5.1,4.7,7175,9738
20150310,20150313,3,2051.74,2053.4,put,2030,6.05,6.2,5.9,3199,9794
20150310,20150313,3,2051.74,2053.4,put,2030,6,6.2,5.8,3199,9794
20150310,20150313,3,2051.74,2053.4,put,2035,7.3,7.5,7.1,5998,7127
20150310,20150313,3,2051.74,2053.4,put,2035,7.3,7.5,7.1,5998,7127
20150310,20150313,3,2051.74,2053.4,put,2040,8.9,9.1,8.7,7215,6575
20150310,20150313,3,2051.74,2053.4,put,2040,8.9,9.1,8.7,7215,6575
20150310,20150313,3,2051.74,2053.4,put,2045,10.7,10.9,10.5,5380,9002
20150310,20150313,3,2051.74,2053.4,put,2045,10.65,10.9,10.4,5380,9002
20150310,20150313,3,2051.74,2053.4,put,2050,12.7,12.9,12.5,8067,18724
20150310,20150313,3,2051.74,2053.4,put,2050,12.7,12.9,12.5,8067,18724
20150310,20150313,3,2051.74,2053.4,put,2060,17.5,17.8,17.2,2310,5782
20150310,20150313,3,2051.74,2053.4,put,2060,17.5,17.8,17.2,2310,5782
20150310,20150313,3,2051.74,2053.4,put,2065,20.45,20.7,20.2,1295,6129
20150310,20150313,3,2051.74,2053.4,put,2065,20.4,20.7,20.1,1295,6129
20150310,20150313,3,2051.74,2053.4,put,2070,23.8,24.7,22.9,1766,8140
20150310,20150313,3,2051.74,2053.4,put,2070,23.8,24.7,22.9,1766,8140
20150310,20150313,3,2051.74,2053.4,call,2075,3.15,3.3,3,2855,8633
20150310,20150313,3,2051.74,2053.4,put,2075,27.35,28.3,26.4,3514,11631
20150310,20150313,3,2051.74,2053.4,call,2075,3.15,3.3,3,2855,8633
20150310,20150313,3,2051.74,2053.4,put,2075,27.35,28.3,26.4,3514,11631
20150310,20150313,3,2051.74,2053.4,call,2085,1.35,1.45,1.25,1335,7126
20150310,20150313,3,2051.74,2053.4,call,2085,1.325,1.4,1.25,1335,7126
20150310,20150313,3,2051.74,2053.4,call,2100,0.375,0.45,0.3,10438,14564
20150310,20150313,3,2051.74,2053.4,put,2100,49.35,50.4,48.3,265,10719
20150310,20150313,3,2051.74,2053.4,call,2100,0.375,0.45,0.3,10438,14564
20150310,20150313,3,2051.74,2053.4,put,2100,49.35,50.4,48.3,265,10719
20150310,20150313,3,2051.74,2053.4,call,2105,0.25,0.3,0.2,2098,7366
20150310,20150313,3,2051.74,2053.4,call,2105,0.25,0.3,0.2,2098,7366
20150310,20150313,3,2051.74,2053.4,call,2110,0.175,0.2,0.15,1636,5033
20150310,20150313,3,2051.74,2053.4,call,2110,0.175,0.2,0.15,1636,5033
20150310,20150313,3,2051.74,2053.4,call,2115,0.15,0.2,0.1,1300,7813
20150310,20150313,3,2051.74,2053.4,put,2115,64.1,65.4,62.8,1,5726
20150310,20150313,3,2051.74,2053.4,call,2115,0.15,0.2,0.1,1300,7813
20150310,20150313,3,2051.74,2053.4,put,2115,64.1,65.4,62.8,1,5726
20150310,20150313,3,2051.74,2053.4,call,2120,0.125,0.15,0.1,1927,8179
20150310,20150313,3,2051.74,2053.4,call,2120,0.125,0.15,0.1,1927,8179
20150310,20150313,3,2051.74,2053.4,call,2125,0.075,0.1,0.05,315,11028
20150310,20150313,3,2051.74,2053.4,call,2125,0.075,0.1,0.05,315,11028
20150310,20150313,3,2051.74,2053.4,call,2130,0.075,0.1,0.05,931,5142
20150310,20150313,3,2051.74,2053.4,call,2130,0.075,0.1,0.05,931,5142
20150310,20150313,3,2051.74,2053.4,call,2135,0.075,0.1,0.05,635,8015
20150310,20150313,3,2051.74,2053.4,call,2135,0.075,0.1,0.05,635,8015
20150310,20150313,3,2051.74,2053.4,call,2140,0.025,0.05,0,199,6475
20150310,20150313,3,2051.74,2053.4,call,2140,0.025,0.05,0,199,6475
20150310,20150313,3,2051.74,2053.4,call,2145,0.025,0.05,0,51,5359
20150310,20150313,3,2051.74,2053.4,call,2145,0.025,0.05,0,51,5359
20150310,20150313,3,2051.74,2053.4,call,2150,0.025,0.05,0,33,13141
20150310,20150313,3,2051.74,2053.4,call,2150,0.025,0.05,0,33,13141
20150310,20150313,3,2051.74,2053.4,call,2160,0.025,0.05,0,571,5090
20150310,20150313,3,2051.74,2053.4,call,2160,0.025,0.05,0,571,5090
20150311,20150313,2,2040,2053.4,put,1925,0.1,0.15,0.05,221,7826
20150311,20150313,2,2040,2053.4,put,1925,0.1,0.15,0.05,221,7826
20150311,20150313,2,2040,2053.4,put,1940,0.15,0.2,0.1,37,5126
20150311,20150313,2,2040,2053.4,put,1940,0.15,0.2,0.1,37,5126
20150311,20150313,2,2040,2053.4,put,1950,0.175,0.2,0.15,2499,12792
20150311,20150313,2,2040,2053.4,put,1950,0.175,0.2,0.15,2499,12792
20150311,20150313,2,2040,2053.4,put,1955,0.2,0.25,0.15,171,5126
20150311,20150313,2,2040,2053.4,put,1955,0.2,0.25,0.15,171,5126
20150311,20150313,2,2040,2053.4,put,1960,0.2,0.25,0.15,1041,15921
20150311,20150313,2,2040,2053.4,put,1960,0.2,0.25,0.15,1041,15921
20150311,20150313,2,2040,2053.4,put,1965,0.225,0.3,0.15,317,9997
20150311,20150313,2,2040,2053.4,put,1965,0.225,0.3,0.15,317,9997
20150311,20150313,2,2040,2053.4,put,1970,0.275,0.35,0.2,451,14228
20150311,20150313,2,2040,2053.4,put,1970,0.275,0.35,0.2,451,14228
20150311,20150313,2,2040,2053.4,put,1975,0.325,0.4,0.25,2615,19332
20150311,20150313,2,2040,2053.4,put,1975,0.325,0.4,0.25,2615,19332
20150311,20150313,2,2040,2053.4,put,1980,0.375,0.45,0.3,1288,6826
20150311,20150313,2,2040,2053.4,put,1980,0.375,0.45,0.3,1288,6826
20150311,20150313,2,2040,2053.4,put,1985,0.525,0.6,0.45,2401,7859
20150311,20150313,2,2040,2053.4,put,1985,0.525,0.6,0.45,2401,7859
20150311,20150313,2,2040,2053.4,put,1990,0.675,0.75,0.6,3061,11465
20150311,20150313,2,2040,2053.4,put,1990,0.675,0.75,0.6,3061,11465
20150311,20150313,2,2040,2053.4,put,1995,0.925,1,0.85,2031,5020
20150311,20150313,2,2040,2053.4,put,1995,0.925,1,0.85,2031,5020
20150311,20150313,2,2040,2053.4,put,2000,1.225,1.3,1.15,4440,19146
20150311,20150313,2,2040,2053.4,put,2000,1.225,1.3,1.15,4440,19146
20150311,20150313,2,2040,2053.4,put,2010,2.225,2.3,2.15,2905,5932
20150311,20150313,2,2040,2053.4,put,2010,2.225,2.3,2.15,2905,5932
20150311,20150313,2,2040,2053.4,put,2020,3.95,4.1,3.8,1930,10546
20150311,20150313,2,2040,2053.4,put,2020,3.95,4.1,3.8,1930,10546
20150311,20150313,2,2040,2053.4,put,2025,5.15,5.3,5,3930,9680
20150311,20150313,2,2040,2053.4,put,2025,5.15,5.3,5,3930,9680
20150311,20150313,2,2040,2053.4,put,2030,6.75,6.9,6.6,2731,9180
20150311,20150313,2,2040,2053.4,put,2030,6.75,6.9,6.6,2731,9180
20150311,20150313,2,2040,2053.4,put,2045,13.2,13.6,12.8,4945,10742
20150311,20150313,2,2040,2053.4,put,2045,13.2,13.6,12.8,4945,10742
20150311,20150313,2,2040,2053.4,put,2050,16.05,16.9,15.2,7832,18552
20150311,20150313,2,2040,2053.4,put,2050,16.05,16.9,15.2,7832,18552
20150311,20150313,2,2040,2053.4,put,2055,19.45,20.5,18.4,692,5078
20150311,20150313,2,2040,2053.4,put,2055,19.45,20.5,18.4,692,5078
20150311,20150313,2,2040,2053.4,put,2060,23.35,24.3,22.4,1389,5626
20150311,20150313,2,2040,2053.4,put,2060,23.35,24.3,22.4,1389,5626
20150311,20150313,2,2040,2053.4,put,2065,27.15,28.2,26.1,144,5389
20150311,20150313,2,2040,2053.4,put,2065,27.15,28.2,26.1,144,5389
20150311,20150313,2,2040,2053.4,put,2070,31.4,32.6,30.2,1659,7132
20150311,20150313,2,2040,2053.4,put,2070,31.4,32.6,30.2,1659,7132
20150311,20150313,2,2040,2053.4,call,2075,0.9,1,0.8,1967,10097
20150311,20150313,2,2040,2053.4,put,2075,36.05,37.3,34.8,2903,13066
20150311,20150313,2,2040,2053.4,call,2075,0.9,1,0.8,1967,10097
20150311,20150313,2,2040,2053.4,put,2075,36.05,37.3,34.8,2903,13066
20150311,20150313,2,2040,2053.4,call,2085,0.375,0.4,0.35,5570,7624
20150311,20150313,2,2040,2053.4,call,2085,0.375,0.4,0.35,5570,7624
20150311,20150313,2,2040,2053.4,call,2100,0.125,0.15,0.1,3930,14344
20150311,20150313,2,2040,2053.4,put,2100,60.4,61.7,59.1,589,10607
20150311,20150313,2,2040,2053.4,call,2100,0.125,0.15,0.1,3930,14344
20150311,20150313,2,2040,2053.4,put,2100,60.4,61.7,59.1,589,10607
20150311,20150313,2,2040,2053.4,call,2105,0.075,0.1,0.05,841,7460
20150311,20150313,2,2040,2053.4,call,2105,0.075,0.1,0.05,841,7460
20150311,20150313,2,2040,2053.4,call,2115,0.025,0.05,0,561,7526
20150311,20150313,2,2040,2053.4,put,2115,75.55,77.1,74,22,5725
20150311,20150313,2,2040,2053.4,call,2115,0.025,0.05,0,561,7526
20150311,20150313,2,2040,2053.4,put,2115,75.55,77.1,74,22,5725
20150311,20150313,2,2040,2053.4,call,2120,0.025,0.05,0,354,8596
20150311,20150313,2,2040,2053.4,call,2120,0.025,0.05,0,354,8596
20150311,20150313,2,2040,2053.4,call,2125,0.025,0.05,0,210,11003
20150311,20150313,2,2040,2053.4,call,2125,0.025,0.05,0,210,11003
20150311,20150313,2,2040,2053.4,call,2130,0.025,0.05,0,52,5655
20150311,20150313,2,2040,2053.4,call,2130,0.025,0.05,0,52,5655
20150311,20150313,2,2040,2053.4,call,2135,0.025,0.05,0,94,8149
20150311,20150313,2,2040,2053.4,call,2135,0.025,0.05,0,94,8149
20150311,20150313,2,2040,2053.4,call,2140,0.025,0.05,0,50,6502
20150311,20150313,2,2040,2053.4,call,2140,0.025,0.05,0,50,6502
20150311,20150313,2,2040,2053.4,call,2145,0.025,0.05,0,78,5525
20150311,20150313,2,2040,2053.4,call,2145,0.025,0.05,0,78,5525
20150311,20150313,2,2040,2053.4,call,2150,0.025,0.05,0,137,13168
20150311,20150313,2,2040,2053.4,call,2150,0.025,0.05,0,137,13168
20150302,20150320,18,2117.39,2108.67,call,2000,116.35,117.6,115.1,1010,137968
20150302,20150320,18,2117.39,2108.67,put,2000,2.2,2.4,2,264,150309
20150302,20150320,18,2117.39,2108.67,call,2000,116.35,117.6,115.1,1010,137968
20150302,20150320,18,2117.39,2108.67,put,2000,2.2,2.4,2,264,150309
20150302,20150320,18,2117.39,2108.67,call,2005,111.6,112.8,110.4,0,17629
20150302,20150320,18,2117.39,2108.67,put,2005,2.35,2.6,2.1,307,19510
20150302,20150320,18,2117.39,2108.67,call,2005,111.6,112.8,110.4,0,17629
20150302,20150320,18,2117.39,2108.67,put,2005,2.35,2.6,2.1,307,19510
20150302,20150320,18,2117.39,2108.67,call,2010,106.8,108,105.6,0,16810
20150302,20150320,18,2117.39,2108.67,put,2010,2.525,2.8,2.25,13,19156
20150302,20150320,18,2117.39,2108.67,call,2010,106.8,108,105.6,0,16810
20150302,20150320,18,2117.39,2108.67,put,2010,2.525,2.8,2.25,13,19156
20150302,20150320,18,2117.39,2108.67,call,2015,101.8,103.2,100.4,0,19291
20150302,20150320,18,2117.39,2108.67,put,2015,2.75,3.1,2.4,14,21264
20150302,20150320,18,2117.39,2108.67,call,2015,101.8,103.2,100.4,0,19291
20150302,20150320,18,2117.39,2108.67,put,2015,2.75,3.1,2.4,14,21264
20150302,20150320,18,2117.39,2108.67,call,2020,97.05,98.4,95.7,0,20539
20150302,20150320,18,2117.39,2108.67,put,2020,2.825,3.3,2.35,23,23868
20150302,20150320,18,2117.39,2108.67,call,2020,97.05,98.4,95.7,0,20539
20150302,20150320,18,2117.39,2108.67,put,2020,2.825,3.3,2.35,23,23868
20150302,20150320,18,2117.39,2108.67,call,2025,92.2,93.6,90.8,0,44232
20150302,20150320,18,2117.39,2108.67,put,2025,3.2,3.6,2.8,371,52699
20150302,20150320,18,2117.39,2108.67,call,2025,92.2,93.6,90.8,0,44232
20150302,20150320,18,2117.39,2108.67,put,2025,3.2,3.6,2.8,371,52699
20150302,20150320,18,2117.39,2108.67,call,2030,87.4,88.9,85.9,0,12655
20150302,20150320,18,2117.39,2108.67,put,2030,3.4,3.9,2.9,69,14585
20150302,20150320,18,2117.39,2108.67,call,2030,87.4,88.9,85.9,0,12655
20150302,20150320,18,2117.39,2108.67,put,2030,3.4,3.9,2.9,69,14585
20150302,20150320,18,2117.39,2108.67,call,2035,83.05,84.2,81.9,1,19795
20150302,20150320,18,2117.39,2108.67,put,2035,3.8,4.3,3.3,41,20841
20150302,20150320,18,2117.39,2108.67,call,2035,83.05,84.2,81.9,1,19795
20150302,20150320,18,2117.39,2108.67,put,2035,3.8,4.3,3.3,41,20841
20150302,20150320,18,2117.39,2108.67,call,2040,78.4,79.6,77.2,1,17205
20150302,20150320,18,2117.39,2108.67,put,2040,4.2,4.7,3.7,2247,22806
20150302,20150320,18,2117.39,2108.67,call,2040,78.4,79.6,77.2,1,17205
20150302,20150320,18,2117.39,2108.67,put,2040,4.2,4.7,3.7,2247,22806
20150302,20150320,18,2117.39,2108.67,call,2045,73.8,74.9,72.7,24,20771
20150302,20150320,18,2117.39,2108.67,put,2045,4.6,5.1,4.1,30,20749
20150302,20150320,18,2117.39,2108.67,call,2045,73.8,74.9,72.7,24,20771
20150302,20150320,18,2117.39,2108.67,put,2045,4.6,5.1,4.1,30,20749
20150302,20150320,18,2117.39,2108.67,call,2050,69.3,70.4,68.2,20,104072
20150302,20150320,18,2117.39,2108.67,put,2050,5.3,5.6,5,1102,95383
20150302,20150320,18,2117.39,2108.67,call,2050,69.3,70.4,68.2,20,104072
20150302,20150320,18,2117.39,2108.67,put,2050,5.3,5.6,5,1102,95383
20150302,20150320,18,2117.39,2108.67,call,2055,64.8,65.9,63.7,5,18898
20150302,20150320,18,2117.39,2108.67,put,2055,5.35,6.1,4.6,21,19427
20150302,20150320,18,2117.39,2108.67,call,2055,64.8,65.9,63.7,5,18898
20150302,20150320,18,2117.39,2108.67,put,2055,5.35,6.1,4.6,21,19427
20150302,20150320,18,2117.39,2108.67,call,2060,60.45,61.4,59.5,2,18392
20150302,20150320,18,2117.39,2108.67,put,2060,6.3,6.7,5.9,24,17267
20150302,20150320,18,2117.39,2108.67,call,2060,60.45,61.4,59.5,2,18392
20150302,20150320,18,2117.39,2108.67,put,2060,6.3,6.7,5.9,24,17267
20150302,20150320,18,2117.39,2108.67,call,2065,56.15,57,55.3,6,18004
20150302,20150320,18,2117.39,2108.67,put,2065,6.95,7.4,6.5,206,19696
20150302,20150320,18,2117.39,2108.67,call,2065,56.15,57,55.3,6,18004
20150302,20150320,18,2117.39,2108.67,put,2065,6.95,7.4,6.5,206,19696
20150302,20150320,18,2117.39,2108.67,call,2070,51.9,52.8,51,3,11872
20150302,20150320,18,2117.39,2108.67,put,2070,7.7,8.2,7.2,18,10962
20150302,20150320,18,2117.39,2108.67,call,2070,51.9,52.8,51,3,11872
20150302,20150320,18,2117.39,2108.67,put,2070,7.7,8.2,7.2,18,10962
20150302,20150320,18,2117.39,2108.67,call,2075,47.7,48.5,46.9,304,88182
20150302,20150320,18,2117.39,2108.67,put,2075,8.55,9,8.1,600,82886
20150302,20150320,18,2117.39,2108.67,call,2075,47.7,48.5,46.9,304,88182
20150302,20150320,18,2117.39,2108.67,put,2075,8.55,9,8.1,600,82886
20150302,20150320,18,2117.39,2108.67,call,2080,43.55,44.4,42.7,1,17122
20150302,20150320,18,2117.39,2108.67,put,2080,9.4,9.9,8.9,408,17752
20150302,20150320,18,2117.39,2108.67,call,2080,43.55,44.4,42.7,1,17122
20150302,20150320,18,2117.39,2108.67,put,2080,9.4,9.9,8.9,408,17752
20150302,20150320,18,2117.39,2108.67,call,2085,39.55,40.3,38.8,3,17770
20150302,20150320,18,2117.39,2108.67,put,2085,10.45,11,9.9,1,16931
20150302,20150320,18,2117.39,2108.67,call,2085,39.55,40.3,38.8,3,17770
20150302,20150320,18,2117.39,2108.67,put,2085,10.45,11,9.9,1,16931
20150302,20150320,18,2117.39,2108.67,call,2090,35.7,36.4,35,6,26743
20150302,20150320,18,2117.39,2108.67,put,2090,11.65,12.1,11.2,244,26077
20150302,20150320,18,2117.39,2108.67,call,2090,35.7,36.4,35,6,26743
20150302,20150320,18,2117.39,2108.67,put,2090,11.65,12.1,11.2,244,26077
20150302,20150320,18,2117.39,2108.67,call,2095,31.95,32.7,31.2,31,20779
20150302,20150320,18,2117.39,2108.67,put,2095,12.8,13.4,12.2,6,14092
20150302,20150320,18,2117.39,2108.67,call,2095,31.95,32.7,31.2,31,20779
20150302,20150320,18,2117.39,2108.67,put,2095,12.8,13.4,12.2,6,14092
20150302,20150320,18,2117.39,2108.67,call,2100,28.45,29.2,27.7,5004,77534
20150302,20150320,18,2117.39,2108.67,put,2100,14.25,14.8,13.7,4631,26807
20150302,20150320,18,2117.39,2108.67,call,2100,28.45,29.2,27.7,5004,77534
20150302,20150320,18,2117.39,2108.67,put,2100,14.25,14.8,13.7,4631,26807
20150302,20150320,18,2117.39,2108.67,call,2105,24.9,25.5,24.3,193,19271
20150302,20150320,18,2117.39,2108.67,put,2105,15.75,16.4,15.1,288,11642
20150302,20150320,18,2117.39,2108.67,call,2105,24.9,25.5,24.3,193,19271
20150302,20150320,18,2117.39,2108.67,put,2105,15.75,16.4,15.1,288,11642
20150302,20150320,18,2117.39,2108.67,call,2110,21.75,22.4,21.1,3884,45121
20150302,20150320,18,2117.39,2108.67,put,2110,17.45,18.1,16.8,4503,15161
20150302,20150320,18,2117.39,2108.67,call,2110,21.75,22.4,21.1,3884,45121
20150302,20150320,18,2117.39,2108.67,put,2110,17.45,18.1,16.8,4503,15161
20150302,20150320,18,2117.39,2108.67,call,2115,18.75,19.4,18.1,2695,9223
20150302,20150320,18,2117.39,2108.67,put,2115,19.5,20,19,2776,7153
20150302,20150320,18,2117.39,2108.67,call,2115,18.75,19.4,18.1,2695,9223
20150302,20150320,18,2117.39,2108.67,put,2115,19.5,20,19,2776,7153
20150302,20150320,18,2117.39,2108.67,call,2120,15.8,16.4,15.2,65,12314
20150302,20150320,18,2117.39,2108.67,call,2120,15.8,16.4,15.2,65,12314
20150302,20150320,18,2117.39,2108.67,call,2125,13.15,13.8,12.5,59,29668
20150302,20150320,18,2117.39,2108.67,call,2125,13.15,13.8,12.5,59,29668
20150302,20150320,18,2117.39,2108.67,call,2130,10.75,11.4,10.1,39,9858
20150302,20150320,18,2117.39,2108.67,call,2130,10.75,11.4,10.1,39,9858
20150302,20150320,18,2117.39,2108.67,call,2140,6.8,7.3,6.3,1042,27697
20150302,20150320,18,2117.39,2108.67,call,2140,6.8,7.3,6.3,1042,27697
20150302,20150320,18,2117.39,2108.67,call,2145,5.2,5.7,4.7,66,5931
20150302,20150320,18,2117.39,2108.67,call,2145,5.2,5.7,4.7,66,5931
20150302,20150320,18,2117.39,2108.67,call,2150,4.1,4.4,3.8,681,60531
20150302,20150320,18,2117.39,2108.67,call,2150,4.1,4.4,3.8,681,60531
20150302,20150320,18,2117.39,2108.67,call,2160,2.3,2.5,2.1,75,16058
20150302,20150320,18,2117.39,2108.67,call,2160,2.3,2.5,2.1,75,16058
20150302,20150320,18,2117.39,2108.67,call,2165,1.525,1.9,1.15,6498,8730
20150302,20150320,18,2117.39,2108.67,call,2165,1.525,1.9,1.15,6498,8730
20150302,20150320,18,2117.39,2108.67,call,2175,0.9,1,0.8,6592,40914
20150302,20150320,18,2117.39,2108.67,call,2175,0.9,1,0.8,6592,40914
20150302,20150320,18,2117.39,2108.67,call,2180,0.7,0.9,0.5,101,9337
20150302,20150320,18,2117.39,2108.67,call,2180,0.7,0.9,0.5,101,9337
20150302,20150320,18,2117.39,2108.67,call,2190,0.5,0.65,0.35,80,17347
20150302,20150320,18,2117.39,2108.67,call,2190,0.5,0.65,0.35,80,17347
20150302,20150320,18,2117.39,2108.67,call,2200,0.4,0.5,0.3,3409,51912
20150302,20150320,18,2117.39,2108.67,call,2200,0.4,0.5,0.3,3409,51912
20150302,20150320,18,2117.39,2108.67,call,2210,0.4,0.5,0.3,69,8201
20150302,20150320,18,2117.39,2108.67,call,2210,0.4,0.5,0.3,69,8201
20150302,20150320,18,2117.39,2108.67,call,2225,0.225,0.3,0.15,67,42354
20150302,20150320,18,2117.39,2108.67,call,2225,0.225,0.3,0.15,67,42354
20150303,20150320,17,2107.78,2108.67,call,1990,117,119.2,114.8,1,22974
20150303,20150320,17,2107.78,2108.67,put,1990,2.225,2.75,1.7,342,29048
20150303,20150320,17,2107.78,2108.67,call,1990,117,119.2,114.8,1,22974
20150303,20150320,17,2107.78,2108.67,put,1990,2.225,2.75,1.7,342,29048
20150303,20150320,17,2107.78,2108.67,call,1995,112.15,113,111.3,0,21135
20150303,20150320,17,2107.78,2108.67,put,1995,2.4,2.95,1.85,225,22756
20150303,20150320,17,2107.78,2108.67,call,1995,112.15,113,111.3,0,21135
20150303,20150320,17,2107.78,2108.67,put,1995,2.4,2.95,1.85,225,22756
20150303,20150320,17,2107.78,2108.67,call,2000,107.4,108.3,106.5,10,137955
20150303,20150320,17,2107.78,2108.67,put,2000,2.55,3,2.1,6005,148770
20150303,20150320,17,2107.78,2108.67,call,2000,107.4,108.3,106.5,10,137955
20150303,20150320,17,2107.78,2108.67,put,2000,2.55,3,2.1,6005,148770
20150303,20150320,17,2107.78,2108.67,call,2005,102.65,103.5,101.8,0,17629
20150303,20150320,17,2107.78,2108.67,put,2005,3.175,3.8,2.55,410,19596
20150303,20150320,17,2107.78,2108.67,call,2005,102.65,103.5,101.8,0,17629
20150303,20150320,17,2107.78,2108.67,put,2005,3.175,3.8,2.55,410,19596
20150303,20150320,17,2107.78,2108.67,call,2010,97.95,100.2,95.7,4,16800
20150303,20150320,17,2107.78,2108.67,put,2010,3.225,3.7,2.75,307,19110
20150303,20150320,17,2107.78,2108.67,call,2010,97.95,100.2,95.7,4,16800
20150303,20150320,17,2107.78,2108.67,put,2010,3.225,3.7,2.75,307,19110
20150303,20150320,17,2107.78,2108.67,call,2015,93.25,94.1,92.4,0,19291
20150303,20150320,17,2107.78,2108.67,put,2015,3.65,4.1,3.2,50,20786
20150303,20150320,17,2107.78,2108.67,call,2015,93.25,94.1,92.4,0,19291
20150303,20150320,17,2107.78,2108.67,put,2015,3.65,4.1,3.2,50,20786
20150303,20150320,17,2107.78,2108.67,call,2020,88.65,89.5,87.8,1,20539
20150303,20150320,17,2107.78,2108.67,put,2020,3.95,4.4,3.5,178,24616
20150303,20150320,17,2107.78,2108.67,call,2020,88.65,89.5,87.8,1,20539
20150303,20150320,17,2107.78,2108.67,put,2020,3.95,4.4,3.5,178,24616
20150303,20150320,17,2107.78,2108.67,call,2025,84.05,84.9,83.2,5730,44232
20150303,20150320,17,2107.78,2108.67,put,2025,4.15,4.9,3.4,1873,65830
20150303,20150320,17,2107.78,2108.67,call,2025,84.05,84.9,83.2,5730,44232
20150303,20150320,17,2107.78,2108.67,put,2025,4.15,4.9,3.4,2373,65830
20150303,20150320,17,2107.78,2108.67,call,2030,80.3,82,78.6,9,12655
20150303,20150320,17,2107.78,2108.67,put,2030,4.85,5.8,3.9,164,14550
20150303,20150320,17,2107.78,2108.67,call,2030,80.3,82,78.6,9,12655
20150303,20150320,17,2107.78,2108.67,put,2030,4.85,5.8,3.9,164,14550
20150303,20150320,17,2107.78,2108.67,call,2035,74.9,75.7,74.1,4,19794
20150303,20150320,17,2107.78,2108.67,put,2035,5.45,6.4,4.5,95,20644
20150303,20150320,17,2107.78,2108.67,call,2035,74.9,75.7,74.1,4,19794
20150303,20150320,17,2107.78,2108.67,put,2035,5.45,6.4,4.5,95,20644
20150303,20150320,17,2107.78,2108.67,call,2040,70.45,71.2,69.7,5,17204
20150303,20150320,17,2107.78,2108.67,put,2040,5.85,6.8,4.9,1523,23966
20150303,20150320,17,2107.78,2108.67,call,2040,70.45,71.2,69.7,5,17204
20150303,20150320,17,2107.78,2108.67,put,2040,5.85,6.8,4.9,1523,23966
20150303,20150320,17,2107.78,2108.67,call,2045,66.05,66.8,65.3,1,20764
20150303,20150320,17,2107.78,2108.67,put,2045,6,6.6,5.4,137,20765
20150303,20150320,17,2107.78,2108.67,call,2045,66.05,66.8,65.3,1,20764
20150303,20150320,17,2107.78,2108.67,put,2045,6,6.6,5.4,137,20765
20150303,20150320,17,2107.78,2108.67,call,2050,61.9,63.5,60.3,157,103875
20150303,20150320,17,2107.78,2108.67,put,2050,7.1,7.7,6.5,7815,96492
20150303,20150320,17,2107.78,2108.67,call,2050,61.9,63.5,60.3,157,103875
20150303,20150320,17,2107.78,2108.67,put,2050,7.1,7.7,6.5,7815,96492
20150303,20150320,17,2107.78,2108.67,call,2055,57.55,59.1,56,2,18898
20150303,20150320,17,2107.78,2108.67,put,2055,7.5,8.5,6.5,320,19468
20150303,20150320,17,2107.78,2108.67,call,2055,57.55,59.1,56,2,18898
20150303,20150320,17,2107.78,2108.67,put,2055,7.5,8.5,6.5,320,19468
20150303,20150320,17,2107.78,2108.67,call,2060,53.7,54.9,52.5,7,18384
20150303,20150320,17,2107.78,2108.67,put,2060,8.6,9.3,7.9,532,17437
20150303,20150320,17,2107.78,2108.67,call,2060,53.7,54.9,52.5,7,18384
20150303,20150320,17,2107.78,2108.67,put,2060,8.6,9.3,7.9,532,17437
20150303,20150320,17,2107.78,2108.67,call,2065,49.45,50.7,48.2,2,18004
20150303,20150320,17,2107.78,2108.67,put,2065,9.45,10.2,8.7,52,20148
20150303,20150320,17,2107.78,2108.67,call,2065,49.45,50.7,48.2,2,18004
20150303,20150320,17,2107.78,2108.67,put,2065,9.45,10.2,8.7,52,20148
20150303,20150320,17,2107.78,2108.67,call,2070,44.9,46.6,43.2,26,11870
20150303,20150320,17,2107.78,2108.67,put,2070,10.5,11.4,9.6,4726,11186
20150303,20150320,17,2107.78,2108.67,call,2070,44.9,46.6,43.2,26,11870
20150303,20150320,17,2107.78,2108.67,put,2070,10.5,11.4,9.6,4726,11186
20150303,20150320,17,2107.78,2108.67,call,2075,41.05,42.8,39.3,252,88190
20150303,20150320,17,2107.78,2108.67,put,2075,11.6,12.5,10.7,3185,89870
20150303,20150320,17,2107.78,2108.67,call,2075,41.05,42.8,39.3,252,88190
20150303,20150320,17,2107.78,2108.67,put,2075,11.6,12.5,10.7,3185,89870
20150303,20150320,17,2107.78,2108.67,call,2080,37.25,38.1,36.4,13,17120
20150303,20150320,17,2107.78,2108.67,put,2080,12.55,13.3,11.8,841,18627
20150303,20150320,17,2107.78,2108.67,call,2080,37.25,38.1,36.4,13,17120
20150303,20150320,17,2107.78,2108.67,put,2080,12.55,13.3,11.8,841,18627
20150303,20150320,17,2107.78,2108.67,call,2085,33.9,35.2,32.6,16,17768
20150303,20150320,17,2107.78,2108.67,put,2085,13.65,14.8,12.5,353,16933
20150303,20150320,17,2107.78,2108.67,call,2085,33.9,35.2,32.6,16,17768
20150303,20150320,17,2107.78,2108.67,put,2085,13.65,14.8,12.5,353,16933
20150303,20150320,17,2107.78,2108.67,call,2090,29.65,31.1,28.2,53,26748
20150303,20150320,17,2107.78,2108.67,put,2090,15,16.2,13.8,111,26161
20150303,20150320,17,2107.78,2108.67,call,2090,29.65,31.1,28.2,53,26748
20150303,20150320,17,2107.78,2108.67,put,2090,15,16.2,13.8,111,26161
20150303,20150320,17,2107.78,2108.67,call,2095,26.25,27.7,24.8,162,20746
20150303,20150320,17,2107.78,2108.67,put,2095,16.4,17.5,15.3,186,15532
20150303,20150320,17,2107.78,2108.67,call,2095,26.25,27.7,24.8,162,20746
20150303,20150320,17,2107.78,2108.67,put,2095,16.4,17.5,15.3,186,15532
20150303,20150320,17,2107.78,2108.67,call,2100,23.1,23.9,22.3,13596,78610
20150303,20150320,17,2107.78,2108.67,put,2100,18.75,19.5,18,16570,38161
20150303,20150320,17,2107.78,2108.67,call,2100,23.1,23.9,22.3,13596,78610
20150303,20150320,17,2107.78,2108.67,put,2100,18.75,19.5,18,16570,38161
20150303,20150320,17,2107.78,2108.67,call,2105,20.3,21.3,19.3,14080,20925
20150303,20150320,17,2107.78,2108.67,put,2105,19.8,20.5,19.1,14029,16004
20150303,20150320,17,2107.78,2108.67,call,2105,20.3,21.3,19.3,14097,20925
20150303,20150320,17,2107.78,2108.67,put,2105,19.8,20.5,19.1,14029,16004
20150303,20150320,17,2107.78,2108.67,call,2110,17.1,18.2,16,2681,46815
20150303,20150320,17,2107.78,2108.67,put,2110,22.55,23.7,21.4,1112,22932
20150303,20150320,17,2107.78,2108.67,call,2110,17.1,18.2,16,2681,46815
20150303,20150320,17,2107.78,2108.67,put,2110,22.55,23.7,21.4,1112,22932
20150303,20150320,17,2107.78,2108.67,call,2115,14.35,15.4,13.3,101,10136
20150303,20150320,17,2107.78,2108.67,put,2115,24.9,26.3,23.5,10,8094
20150303,20150320,17,2107.78,2108.67,call,2115,14.35,15.4,13.3,101,10136
20150303,20150320,17,2107.78,2108.67,put,2115,24.9,26.3,23.5,10,8094
20150303,20150320,17,2107.78,2108.67,call,2120,11.85,12.9,10.8,331,12353
20150303,20150320,17,2107.78,2108.67,call,2120,11.85,12.9,10.8,331,12353
20150303,20150320,17,2107.78,2108.67,call,2125,9.7,10.7,8.7,1841,30077
20150303,20150320,17,2107.78,2108.67,call,2125,9.7,10.7,8.7,1841,30077
20150303,20150320,17,2107.78,2108.67,call,2130,7.85,8.7,7,672,9919
20150303,20150320,17,2107.78,2108.67,call,2130,7.85,8.7,7,672,9919
20150303,20150320,17,2107.78,2108.67,call,2140,4.45,5,3.9,1562,27725
20150303,20150320,17,2107.78,2108.67,call,2140,4.45,5,3.9,1562,27725
20150303,20150320,17,2107.78,2108.67,call,2145,3.5,4.2,2.8,266,5962
20150303,20150320,17,2107.78,2108.67,call,2145,3.5,4.2,2.8,266,5962
20150303,20150320,17,2107.78,2108.67,call,2150,2.65,2.8,2.5,2994,60641
20150303,20150320,17,2107.78,2108.67,call,2150,2.65,2.8,2.5,2994,60641
20150303,20150320,17,2107.78,2108.67,call,2160,1.55,1.8,1.3,1037,16041
20150303,20150320,17,2107.78,2108.67,call,2160,1.55,1.8,1.3,1037,16041
20150303,20150320,17,2107.78,2108.67,call,2165,0.975,1.45,0.5,307,14645
20150303,20150320,17,2107.78,2108.67,call,2165,0.975,1.45,0.5,307,14645
20150303,20150320,17,2107.78,2108.67,call,2175,0.675,0.8,0.55,268,46213
20150303,20150320,17,2107.78,2108.67,call,2175,0.675,0.8,0.55,268,46213
20150303,20150320,17,2107.78,2108.67,call,2180,0.65,0.85,0.45,2559,9375
20150303,20150320,17,2107.78,2108.67,call,2180,0.65,0.85,0.45,2559,9375
20150303,20150320,17,2107.78,2108.67,call,2190,0.625,1,0.25,135,17410
20150303,20150320,17,2107.78,2108.67,call,2190,0.625,1,0.25,135,17410
20150303,20150320,17,2107.78,2108.67,call,2200,0.275,0.3,0.25,141,53694
20150303,20150320,17,2107.78,2108.67,call,2200,0.275,0.3,0.25,141,53694
20150303,20150320,17,2107.78,2108.67,call,2210,0.2,0.25,0.15,106,8174
20150303,20150320,17,2107.78,2108.67,call,2210,0.2,0.25,0.15,106,8174
20150303,20150320,17,2107.78,2108.67,call,2225,0.15,0.2,0.1,225,42392
20150303,20150320,17,2107.78,2108.67,call,2225,0.15,0.2,0.1,225,42392
20150304,20150320,16,2098.53,2108.67,call,1980,118.45,119.3,117.6,0,11104
20150304,20150320,16,2098.53,2108.67,put,1980,2,2.15,1.85,744,14767
20150304,20150320,16,2098.53,2108.67,call,1980,118.45,119.3,117.6,0,11104
20150304,20150320,16,2098.53,2108.67,put,1980,2,2.15,1.85,744,14767
20150304,20150320,16,2098.53,2108.67,call,1985,113.65,114.5,112.8,0,16800
20150304,20150320,16,2098.53,2108.67,put,1985,2.2,2.35,2.05,89,22163
20150304,20150320,16,2098.53,2108.67,call,1985,113.65,114.5,112.8,0,16800
20150304,20150320,16,2098.53,2108.67,put,1985,2.2,2.35,2.05,89,22163
20150304,20150320,16,2098.53,2108.67,call,1990,108.85,109.7,108,1,22973
20150304,20150320,16,2098.53,2108.67,put,1990,2.45,2.6,2.3,296,29157
20150304,20150320,16,2098.53,2108.67,call,1990,108.85,109.7,108,1,22973
20150304,20150320,16,2098.53,2108.67,put,1990,2.45,2.6,2.3,296,29157
20150304,20150320,16,2098.53,2108.67,call,1995,104.1,104.9,103.3,0,21125
20150304,20150320,16,2098.53,2108.67,put,1995,2.7,2.85,2.55,79,22927
20150304,20150320,16,2098.53,2108.67,call,1995,104.1,104.9,103.3,0,21125
20150304,20150320,16,2098.53,2108.67,put,1995,2.7,2.85,2.55,79,22927
20150304,20150320,16,2098.53,2108.67,call,2000,99.4,100.2,98.6,1000,137874
20150304,20150320,16,2098.53,2108.67,put,2000,3,3.2,2.8,4464,152127
20150304,20150320,16,2098.53,2108.67,call,2000,99.4,100.2,98.6,1000,137874
20150304,20150320,16,2098.53,2108.67,put,2000,3,3.2,2.8,4464,152127
20150304,20150320,16,2098.53,2108.67,call,2005,94.7,95.5,93.9,0,17580
20150304,20150320,16,2098.53,2108.67,put,2005,3.3,3.5,3.1,2278,19713
20150304,20150320,16,2098.53,2108.67,call,2005,94.7,95.5,93.9,0,17580
20150304,20150320,16,2098.53,2108.67,put,2005,3.3,3.5,3.1,2278,19713
20150304,20150320,16,2098.53,2108.67,call,2010,90,90.8,89.2,0,16765
20150304,20150320,16,2098.53,2108.67,put,2010,3.9,4.4,3.4,3230,19158
20150304,20150320,16,2098.53,2108.67,call,2010,90,90.8,89.2,0,16765
20150304,20150320,16,2098.53,2108.67,put,2010,3.9,4.4,3.4,3230,19158
20150304,20150320,16,2098.53,2108.67,call,2015,85.4,86.2,84.6,0,19291
20150304,20150320,16,2098.53,2108.67,put,2015,4,4.2,3.8,3146,20813
20150304,20150320,16,2098.53,2108.67,call,2015,85.4,86.2,84.6,0,19291
20150304,20150320,16,2098.53,2108.67,put,2015,4,4.2,3.8,3146,20813
20150304,20150320,16,2098.53,2108.67,call,2020,80.8,81.6,80,8,20538
20150304,20150320,16,2098.53,2108.67,put,2020,4.4,4.6,4.2,90,23465
20150304,20150320,16,2098.53,2108.67,call,2020,80.8,81.6,80,8,20538
20150304,20150320,16,2098.53,2108.67,put,2020,4.4,4.6,4.2,90,23465
20150304,20150320,16,2098.53,2108.67,call,2025,76.25,77,75.5,3,42395
20150304,20150320,16,2098.53,2108.67,put,2025,4.8,5.1,4.5,10103,65357
20150304,20150320,16,2098.53,2108.67,call,2025,76.25,77,75.5,3,42395
20150304,20150320,16,2098.53,2108.67,put,2025,4.8,5.1,4.5,10103,65357
20150304,20150320,16,2098.53,2108.67,call,2030,71.75,72.5,71,18,12653
20150304,20150320,16,2098.53,2108.67,put,2030,5.3,5.6,5,934,14504
20150304,20150320,16,2098.53,2108.67,call,2030,71.75,72.5,71,18,12653
20150304,20150320,16,2098.53,2108.67,put,2030,5.3,5.6,5,934,14504
20150304,20150320,16,2098.53,2108.67,call,2035,67.35,68.1,66.6,1,19794
20150304,20150320,16,2098.53,2108.67,put,2035,5.9,6.2,5.6,193,20699
20150304,20150320,16,2098.53,2108.67,call,2035,67.35,68.1,66.6,1,19794
20150304,20150320,16,2098.53,2108.67,put,2035,5.9,6.2,5.6,193,20699
20150304,20150320,16,2098.53,2108.67,call,2040,63,63.7,62.3,13,17203
20150304,20150320,16,2098.53,2108.67,put,2040,6.5,6.8,6.2,318,25182
20150304,20150320,16,2098.53,2108.67,call,2040,63,63.7,62.3,13,17203
20150304,20150320,16,2098.53,2108.67,put,2040,6.5,6.8,6.2,318,25182
20150304,20150320,16,2098.53,2108.67,call,2045,58.7,59.4,58,10,20713
20150304,20150320,16,2098.53,2108.67,put,2045,7.25,7.6,6.9,170,20724
20150304,20150320,16,2098.53,2108.67,call,2045,58.7,59.4,58,10,20713
20150304,20150320,16,2098.53,2108.67,put,2045,7.25,7.6,6.9,170,20724
20150304,20150320,16,2098.53,2108.67,call,2050,54.45,55.1,53.8,588,103900
20150304,20150320,16,2098.53,2108.67,put,2050,8,8.3,7.7,9538,95538
20150304,20150320,16,2098.53,2108.67,call,2050,54.45,55.1,53.8,588,103900
20150304,20150320,16,2098.53,2108.67,put,2050,8,8.3,7.7,9538,95538
20150304,20150320,16,2098.53,2108.67,call,2055,50.35,51,49.7,36,18896
20150304,20150320,16,2098.53,2108.67,put,2055,8.9,9.2,8.6,60,19466
20150304,20150320,16,2098.53,2108.67,call,2055,50.35,51,49.7,36,18896
20150304,20150320,16,2098.53,2108.67,put,2055,8.9,9.2,8.6,60,19466
20150304,20150320,16,2098.53,2108.67,call,2060,46.3,46.9,45.7,0,18389
20150304,20150320,16,2098.53,2108.67,put,2060,9.9,10.2,9.6,393,17880
20150304,20150320,16,2098.53,2108.67,call,2060,46.3,46.9,45.7,0,18389
20150304,20150320,16,2098.53,2108.67,put,2060,9.9,10.2,9.6,393,17880
20150304,20150320,16,2098.53,2108.67,call,2065,42.3,42.9,41.7,6,18002
20150304,20150320,16,2098.53,2108.67,put,2065,10.9,11.2,10.6,307,20041
20150304,20150320,16,2098.53,2108.67,call,2065,42.3,42.9,41.7,6,18002
20150304,20150320,16,2098.53,2108.67,put,2065,10.9,11.2,10.6,307,20041
20150304,20150320,16,2098.53,2108.67,call,2070,38.45,39,37.9,29,11876
20150304,20150320,16,2098.53,2108.67,put,2070,12.05,12.4,11.7,520,14009
20150304,20150320,16,2098.53,2108.67,call,2070,38.45,39,37.9,29,11876
20150304,20150320,16,2098.53,2108.67,put,2070,12.05,12.4,11.7,520,14009
20150304,20150320,16,2098.53,2108.67,call,2075,34.7,35.2,34.2,14,87901
20150304,20150320,16,2098.53,2108.67,put,2075,13.35,13.7,13,3740,89112
20150304,20150320,16,2098.53,2108.67,call,2075,34.7,35.2,34.2,14,87901
20150304,20150320,16,2098.53,2108.67,put,2075,13.35,13.7,13,3740,89112
20150304,20150320,16,2098.53,2108.67,call,2080,31.1,31.6,30.6,37,17128
20150304,20150320,16,2098.53,2108.67,put,2080,14.65,15,14.3,437,19041
20150304,20150320,16,2098.53,2108.67,call,2080,31.1,31.6,30.6,37,17128
20150304,20150320,16,2098.53,2108.67,put,2080,14.65,15,14.3,437,19041
20150304,20150320,16,2098.53,2108.67,call,2085,27.55,28,27.1,947,17757
20150304,20150320,16,2098.53,2108.67,put,2085,16.2,16.6,15.8,979,16970
20150304,20150320,16,2098.53,2108.67,call,2085,27.55,28,27.1,947,17757
20150304,20150320,16,2098.53,2108.67,put,2085,16.2,16.6,15.8,979,16970
20150304,20150320,16,2098.53,2108.67,call,2090,24.25,24.7,23.8,7977,26714
20150304,20150320,16,2098.53,2108.67,put,2090,17.85,18.2,17.5,8396,26125
20150304,20150320,16,2098.53,2108.67,call,2090,24.25,24.7,23.8,7977,26714
20150304,20150320,16,2098.53,2108.67,put,2090,17.85,18.2,17.5,8396,26125
20150304,20150320,16,2098.53,2108.67,call,2095,21.1,21.5,20.7,14658,20751
20150304,20150320,16,2098.53,2108.67,put,2095,19.65,20,19.3,14366,15593
20150304,20150320,16,2098.53,2108.67,call,2095,21.1,21.5,20.7,14658,20751
20150304,20150320,16,2098.53,2108.67,put,2095,19.65,20,19.3,14366,15593
20150304,20150320,16,2098.53,2108.67,call,2100,18.05,18.4,17.7,9431,77953
20150304,20150320,16,2098.53,2108.67,put,2100,21.7,22.1,21.3,7514,40372
20150304,20150320,16,2098.53,2108.67,call,2100,18.05,18.4,17.7,9431,77953
20150304,20150320,16,2098.53,2108.67,put,2100,21.7,22.1,21.3,7514,40372
20150304,20150320,16,2098.53,2108.67,call,2105,15.25,15.6,14.9,933,21213
20150304,20150320,16,2098.53,2108.67,put,2105,23.85,24.3,23.4,32,16071
20150304,20150320,16,2098.53,2108.67,call,2105,15.25,15.6,14.9,933,21213
20150304,20150320,16,2098.53,2108.67,put,2105,23.85,24.3,23.4,32,16071
20150304,20150320,16,2098.53,2108.67,call,2110,12.65,13,12.3,489,49739
20150304,20150320,16,2098.53,2108.67,put,2110,26.25,26.7,25.8,91,24856
20150304,20150320,16,2098.53,2108.67,call,2110,12.65,13,12.3,489,49739
20150304,20150320,16,2098.53,2108.67,put,2110,26.25,26.7,25.8,91,24856
20150304,20150320,16,2098.53,2108.67,call,2115,10.35,10.7,10,404,10388
20150304,20150320,16,2098.53,2108.67,put,2115,28.9,29.4,28.4,18,8240
20150304,20150320,16,2098.53,2108.67,call,2115,10.35,10.7,10,404,10388
20150304,20150320,16,2098.53,2108.67,put,2115,28.9,29.4,28.4,18,8240
20150304,20150320,16,2098.53,2108.67,call,2120,8.25,8.6,7.9,485,12328
20150304,20150320,16,2098.53,2108.67,call,2120,8.25,8.6,7.9,485,12328
20150304,20150320,16,2098.53,2108.67,call,2125,6.5,6.8,6.2,938,29841
20150304,20150320,16,2098.53,2108.67,call,2125,6.5,6.8,6.2,938,29841
20150304,20150320,16,2098.53,2108.67,call,2130,5,5.3,4.7,429,9800
20150304,20150320,16,2098.53,2108.67,call,2130,5,5.3,4.7,429,9800
20150304,20150320,16,2098.53,2108.67,call,2140,2.9,3.1,2.7,989,28184
20150304,20150320,16,2098.53,2108.67,call,2140,2.9,3.1,2.7,989,28184
20150304,20150320,16,2098.53,2108.67,call,2145,2.2,2.4,2,165,6055
20150304,20150320,16,2098.53,2108.67,call,2145,2.2,2.4,2,165,6055
20150304,20150320,16,2098.53,2108.67,call,2150,1.55,1.65,1.45,6603,59512
20150304,20150320,16,2098.53,2108.67,call,2150,1.55,1.65,1.45,6603,59512
20150304,20150320,16,2098.53,2108.67,call,2160,0.725,0.85,0.6,239,16556
20150304,20150320,16,2098.53,2108.67,call,2160,0.725,0.85,0.6,239,16556
20150304,20150320,16,2098.53,2108.67,call,2165,0.575,0.65,0.5,1458,14804
20150304,20150320,16,2098.53,2108.67,call,2165,0.575,0.65,0.5,1458,14804
20150304,20150320,16,2098.53,2108.67,call,2175,0.4,0.45,0.35,1114,46243
20150304,20150320,16,2098.53,2108.67,call,2175,0.4,0.45,0.35,1114,46243
20150304,20150320,16,2098.53,2108.67,call,2180,0.325,0.4,0.25,158,8461
20150304,20150320,16,2098.53,2108.67,call,2180,0.325,0.4,0.25,158,8461
20150304,20150320,16,2098.53,2108.67,call,2190,0.225,0.3,0.15,120,17409
20150304,20150320,16,2098.53,2108.67,call,2190,0.225,0.3,0.15,120,17409
20150304,20150320,16,2098.53,2108.67,call,2200,0.175,0.25,0.1,1275,53716
20150304,20150320,16,2098.53,2108.67,call,2200,0.175,0.25,0.1,1275,53716
20150304,20150320,16,2098.53,2108.67,call,2210,0.15,0.2,0.1,919,8076
20150304,20150320,16,2098.53,2108.67,call,2210,0.15,0.2,0.1,919,8076
20150305,20150320,15,2101.04,2108.67,call,1985,116.85,118.2,115.5,0,16800
20150305,20150320,15,2101.04,2108.67,put,1985,1.875,2.1,1.65,46,22142
20150305,20150320,15,2101.04,2108.67,call,1985,116.85,118.2,115.5,0,16800
20150305,20150320,15,2101.04,2108.67,put,1985,1.875,2.1,1.65,46,22142
20150305,20150320,15,2101.04,2108.67,call,1990,111.65,113.3,110,0,22972
20150305,20150320,15,2101.04,2108.67,put,1990,2.025,2.25,1.8,68,29248
20150305,20150320,15,2101.04,2108.67,call,1990,111.65,113.3,110,0,22972
20150305,20150320,15,2101.04,2108.67,put,1990,2.025,2.25,1.8,68,29248
20150305,20150320,15,2101.04,2108.67,call,1995,107.05,108.4,105.7,0,21125
20150305,20150320,15,2101.04,2108.67,put,1995,2.275,2.5,2.05,179,22952
20150305,20150320,15,2101.04,2108.67,call,1995,107.05,108.4,105.7,0,21125
20150305,20150320,15,2101.04,2108.67,put,1995,2.275,2.5,2.05,179,22952
20150305,20150320,15,2101.04,2108.67,call,2000,102.55,103.8,101.3,701,136874
20150305,20150320,15,2101.04,2108.67,put,2000,2.55,2.85,2.25,6741,149030
20150305,20150320,15,2101.04,2108.67,call,2000,102.55,103.8,101.3,701,136874
20150305,20150320,15,2101.04,2108.67,put,2000,2.55,2.85,2.25,6741,149030
20150305,20150320,15,2101.04,2108.67,call,2005,97.05,98.3,95.8,26,17580
20150305,20150320,15,2101.04,2108.67,put,2005,2.8,3.1,2.5,94,18639
20150305,20150320,15,2101.04,2108.67,call,2005,97.05,98.3,95.8,26,17580
20150305,20150320,15,2101.04,2108.67,put,2005,2.8,3.1,2.5,94,18639
20150305,20150320,15,2101.04,2108.67,call,2010,92.7,93.9,91.5,7,16765
20150305,20150320,15,2101.04,2108.67,put,2010,3.125,3.5,2.75,329,21448
20150305,20150320,15,2101.04,2108.67,call,2010,92.7,93.9,91.5,7,16765
20150305,20150320,15,2101.04,2108.67,put,2010,3.125,3.5,2.75,329,21448
20150305,20150320,15,2101.04,2108.67,call,2015,88,88.9,87.1,26,19291
20150305,20150320,15,2101.04,2108.67,put,2015,3.4,3.8,3,247,23416
20150305,20150320,15,2101.04,2108.67,call,2015,88,88.9,87.1,26,19291
20150305,20150320,15,2101.04,2108.67,put,2015,3.4,3.8,3,247,23416
20150305,20150320,15,2101.04,2108.67,call,2020,83.3,84.3,82.3,10,20542
20150305,20150320,15,2101.04,2108.67,put,2020,3.7,4,3.4,61,23496
20150305,20150320,15,2101.04,2108.67,call,2020,83.3,84.3,82.3,10,20542
20150305,20150320,15,2101.04,2108.67,put,2020,3.7,4,3.4,61,23496
20150305,20150320,15,2101.04,2108.67,call,2025,78.7,79.7,77.7,22,42329
20150305,20150320,15,2101.04,2108.67,put,2025,4.1,4.4,3.8,10152,68556
20150305,20150320,15,2101.04,2108.67,call,2025,78.7,79.7,77.7,22,42329
20150305,20150320,15,2101.04,2108.67,put,2025,4.1,4.4,3.8,10152,68556
20150305,20150320,15,2101.04,2108.67,call,2030,74.3,75.4,73.2,15,12651
20150305,20150320,15,2101.04,2108.67,put,2030,4.45,4.9,4,416,14836
20150305,20150320,15,2101.04,2108.67,call,2030,74.3,75.4,73.2,15,12651
20150305,20150320,15,2101.04,2108.67,put,2030,4.45,4.9,4,416,14836
20150305,20150320,15,2101.04,2108.67,call,2035,70.1,71.5,68.7,0,19793
20150305,20150320,15,2101.04,2108.67,put,2035,5,5.4,4.6,246,20752
20150305,20150320,15,2101.04,2108.67,call,2035,70.1,71.5,68.7,0,19793
20150305,20150320,15,2101.04,2108.67,put,2035,5,5.4,4.6,246,20752
20150305,20150320,15,2101.04,2108.67,call,2040,65.7,67.1,64.3,0,17201
20150305,20150320,15,2101.04,2108.67,put,2040,5.55,6,5.1,207,25340
20150305,20150320,15,2101.04,2108.67,call,2040,65.7,67.1,64.3,0,17201
20150305,20150320,15,2101.04,2108.67,put,2040,5.55,6,5.1,207,25340
20150305,20150320,15,2101.04,2108.67,call,2045,60.8,62,59.6,0,20703
20150305,20150320,15,2101.04,2108.67,put,2045,6.1,6.6,5.6,36,20741
20150305,20150320,15,2101.04,2108.67,call,2045,60.8,62,59.6,0,20703
20150305,20150320,15,2101.04,2108.67,put,2045,6.1,6.6,5.6,36,20741
20150305,20150320,15,2101.04,2108.67,call,2050,56.35,57,55.7,78,103869
20150305,20150320,15,2101.04,2108.67,put,2050,7.1,7.4,6.8,3160,92415
20150305,20150320,15,2101.04,2108.67,call,2050,56.35,57,55.7,78,103869
20150305,20150320,15,2101.04,2108.67,put,2050,7.1,7.4,6.8,3160,92415
20150305,20150320,15,2101.04,2108.67,call,2055,52.4,53.3,51.5,20,18862
20150305,20150320,15,2101.04,2108.67,put,2055,7.65,8.1,7.2,37,19499
20150305,20150320,15,2101.04,2108.67,call,2055,52.4,53.3,51.5,20,18862
20150305,20150320,15,2101.04,2108.67,put,2055,7.65,8.1,7.2,37,19499
20150305,20150320,15,2101.04,2108.67,call,2060,48.75,49.9,47.6,14,18390
20150305,20150320,15,2101.04,2108.67,put,2060,8.55,9,8.1,663,17855
20150305,20150320,15,2101.04,2108.67,call,2060,48.75,49.9,47.6,14,18390
20150305,20150320,15,2101.04,2108.67,put,2060,8.55,9,8.1,663,17855
20150305,20150320,15,2101.04,2108.67,call,2065,44.35,45.2,43.5,0,18001
20150305,20150320,15,2101.04,2108.67,put,2065,9.55,10,9.1,176,19950
20150305,20150320,15,2101.04,2108.67,call,2065,44.35,45.2,43.5,0,18001
20150305,20150320,15,2101.04,2108.67,put,2065,9.55,10,9.1,176,19950
20150305,20150320,15,2101.04,2108.67,call,2070,40.85,41.2,40.5,17,11874
20150305,20150320,15,2101.04,2108.67,put,2070,10.5,11.1,9.9,307,14464
20150305,20150320,15,2101.04,2108.67,call,2070,40.85,41.2,40.5,17,11874
20150305,20150320,15,2101.04,2108.67,put,2070,10.5,11.1,9.9,307,14464
20150305,20150320,15,2101.04,2108.67,call,2075,36.35,37.3,35.4,9,87890
20150305,20150320,15,2101.04,2108.67,put,2075,11.7,12.2,11.2,3610,87798
20150305,20150320,15,2101.04,2108.67,call,2075,36.35,37.3,35.4,9,87890
20150305,20150320,15,2101.04,2108.67,put,2075,11.7,12.2,11.2,3610,87798
20150305,20150320,15,2101.04,2108.67,call,2080,32.7,33.6,31.8,47,17126
20150305,20150320,15,2101.04,2108.67,put,2080,12.95,13.5,12.4,422,18553
20150305,20150320,15,2101.04,2108.67,call,2080,32.7,33.6,31.8,47,17126
20150305,20150320,15,2101.04,2108.67,put,2080,12.95,13.5,12.4,422,18553
20150305,20150320,15,2101.04,2108.67,call,2085,29.1,29.9,28.3,2,17556
20150305,20150320,15,2101.04,2108.67,put,2085,14.3,14.9,13.7,78,16855
20150305,20150320,15,2101.04,2108.67,call,2085,29.1,29.9,28.3,2,17556
20150305,20150320,15,2101.04,2108.67,put,2085,14.3,14.9,13.7,78,16855
20150305,20150320,15,2101.04,2108.67,call,2090,25.6,26.4,24.8,33,25931
20150305,20150320,15,2101.04,2108.67,put,2090,15.8,16.4,15.2,51,26076
20150305,20150320,15,2101.04,2108.67,call,2090,25.6,26.4,24.8,33,25931
20150305,20150320,15,2101.04,2108.67,put,2090,15.8,16.4,15.2,51,26076
20150305,20150320,15,2101.04,2108.67,call,2095,22.3,23,21.6,2283,20960
20150305,20150320,15,2101.04,2108.67,put,2095,17.5,18.1,16.9,3356,16635
20150305,20150320,15,2101.04,2108.67,call,2095,22.3,23,21.6,2283,20960
20150305,20150320,15,2101.04,2108.67,put,2095,17.5,18.1,16.9,3356,16635
20150305,20150320,15,2101.04,2108.67,call,2100,19.15,19.8,18.5,18509,80026
20150305,20150320,15,2101.04,2108.67,put,2100,19.25,19.8,18.7,18313,44167
20150305,20150320,15,2101.04,2108.67,call,2100,19.15,19.8,18.5,18509,80026
20150305,20150320,15,2101.04,2108.67,put,2100,19.25,19.8,18.7,18313,44167
20150305,20150320,15,2101.04,2108.67,call,2105,16.15,16.8,15.5,125,23573
20150305,20150320,15,2101.04,2108.67,put,2105,21.45,22.1,20.8,156,18548
20150305,20150320,15,2101.04,2108.67,call,2105,16.15,16.8,15.5,125,23573
20150305,20150320,15,2101.04,2108.67,put,2105,21.45,22.1,20.8,156,18548
20150305,20150320,15,2101.04,2108.67,call,2110,13.4,14,12.8,122,50303
20150305,20150320,15,2101.04,2108.67,put,2110,23.75,24.5,23,14,25425
20150305,20150320,15,2101.04,2108.67,call,2110,13.4,14,12.8,122,50303
20150305,20150320,15,2101.04,2108.67,put,2110,23.75,24.5,23,14,25425
20150305,20150320,15,2101.04,2108.67,call,2115,11.05,11.6,10.5,87,10384
20150305,20150320,15,2101.04,2108.67,put,2115,26.25,27.1,25.4,8,8245
20150305,20150320,15,2101.04,2108.67,call,2115,11.05,11.6,10.5,87,10384
20150305,20150320,15,2101.04,2108.67,put,2115,26.25,27.1,25.4,8,8245
20150305,20150320,15,2101.04,2108.67,call,2120,8.6,8.8,8.4,1229,12380
20150305,20150320,15,2101.04,2108.67,call,2120,8.6,8.8,8.4,1229,12380
20150305,20150320,15,2101.04,2108.67,call,2125,6.8,7.3,6.3,1499,30298
20150305,20150320,15,2101.04,2108.67,call,2125,6.8,7.3,6.3,1499,30298
20150305,20150320,15,2101.04,2108.67,call,2130,5.25,5.6,4.9,89,9730
20150305,20150320,15,2101.04,2108.67,call,2130,5.25,5.6,4.9,89,9730
20150305,20150320,15,2101.04,2108.67,call,2140,2.775,3.1,2.45,1166,28732
20150305,20150320,15,2101.04,2108.67,call,2140,2.775,3.1,2.45,1166,28732
20150305,20150320,15,2101.04,2108.67,call,2145,2.025,2.1,1.95,252,6132
20150305,20150320,15,2101.04,2108.67,call,2145,2.025,2.1,1.95,252,6132
20150305,20150320,15,2101.04,2108.67,call,2150,1.425,1.6,1.25,3470,61309
20150305,20150320,15,2101.04,2108.67,call,2150,1.425,1.6,1.25,3470,61309
20150305,20150320,15,2101.04,2108.67,call,2155,0.825,1.15,0.5,378,5837
20150305,20150320,15,2101.04,2108.67,call,2155,0.825,1.15,0.5,378,5837
20150305,20150320,15,2101.04,2108.67,call,2160,0.75,0.85,0.65,213,16041
20150305,20150320,15,2101.04,2108.67,call,2160,0.75,0.85,0.65,213,16041
20150305,20150320,15,2101.04,2108.67,call,2165,0.525,0.7,0.35,121,14098
20150305,20150320,15,2101.04,2108.67,call,2165,0.525,0.7,0.35,121,14098
20150305,20150320,15,2101.04,2108.67,call,2175,0.35,0.45,0.25,3843,46065
20150305,20150320,15,2101.04,2108.67,call,2175,0.35,0.45,0.25,3843,46065
20150305,20150320,15,2101.04,2108.67,call,2180,0.275,0.45,0.1,522,8411
20150305,20150320,15,2101.04,2108.67,call,2180,0.275,0.45,0.1,522,8411
20150305,20150320,15,2101.04,2108.67,call,2190,0.175,0.25,0.1,64,17423
20150305,20150320,15,2101.04,2108.67,call,2190,0.175,0.25,0.1,64,17423
20150305,20150320,15,2101.04,2108.67,call,2200,0.15,0.2,0.1,2845,53984
20150305,20150320,15,2101.04,2108.67,call,2200,0.15,0.2,0.1,2845,53984
20150305,20150320,15,2101.04,2108.67,call,2210,0.15,0.2,0.1,327,8988
20150305,20150320,15,2101.04,2108.67,call,2210,0.15,0.2,0.1,327,8988
20150306,20150320,14,2071.26,2108.67,put,1960,2.45,4.5,0.4,0,7302
20150306,20150320,14,2071.26,2108.67,put,1960,2.45,4.5,0.4,0,7302
20150306,20150320,14,2071.26,2108.67,put,1970,2.95,5,0.9,0,7222
20150306,20150320,14,2071.26,2108.67,put,1970,2.95,5,0.9,0,7222
20150306,20150320,14,2071.26,2108.67,call,1975,96.6,102,91.2,0,15245
20150306,20150320,14,2071.26,2108.67,put,1975,3.25,5.3,1.2,0,53019
20150306,20150320,14,2071.26,2108.67,call,1975,96.6,102,91.2,0,15245
20150306,20150320,14,2071.26,2108.67,put,1975,3.25,5.3,1.2,0,53019
20150306,20150320,14,2071.26,2108.67,call,1980,91.9,97.3,86.5,0,11104
20150306,20150320,14,2071.26,2108.67,put,1980,3.55,5.6,1.5,0,16036
20150306,20150320,14,2071.26,2108.67,call,1980,91.9,97.3,86.5,0,11104
20150306,20150320,14,2071.26,2108.67,put,1980,3.55,5.6,1.5,0,16036
20150306,20150320,14,2071.26,2108.67,call,1985,87.25,92.7,81.8,0,16800
20150306,20150320,14,2071.26,2108.67,put,1985,3.875,5.9,1.85,0,22419
20150306,20150320,14,2071.26,2108.67,call,1985,87.25,92.7,81.8,0,16800
20150306,20150320,14,2071.26,2108.67,put,1985,3.875,5.9,1.85,0,22419
20150306,20150320,14,2071.26,2108.67,call,1990,82.65,88.1,77.2,0,22971
20150306,20150320,14,2071.26,2108.67,put,1990,4.275,6.3,2.25,0,31225
20150306,20150320,14,2071.26,2108.67,call,1990,82.65,88.1,77.2,0,22971
20150306,20150320,14,2071.26,2108.67,put,1990,4.275,6.3,2.25,0,31225
20150306,20150320,14,2071.26,2108.67,call,1995,78.1,83.5,72.7,0,21125
20150306,20150320,14,2071.26,2108.67,put,1995,4.75,6.8,2.7,0,23053
20150306,20150320,14,2071.26,2108.67,call,1995,78.1,83.5,72.7,0,21125
20150306,20150320,14,2071.26,2108.67,put,1995,4.75,6.8,2.7,0,23053
20150306,20150320,14,2071.26,2108.67,call,2000,73.6,79,68.2,0,136864
20150306,20150320,14,2071.26,2108.67,put,2000,5.2,7.3,3.1,0,149226
20150306,20150320,14,2071.26,2108.67,call,2000,73.6,79,68.2,0,136864
20150306,20150320,14,2071.26,2108.67,put,2000,5.2,7.3,3.1,0,149226
20150306,20150320,14,2071.26,2108.67,call,2005,69.1,74.5,63.7,0,17554
20150306,20150320,14,2071.26,2108.67,put,2005,5.75,7.8,3.7,0,19426
20150306,20150320,14,2071.26,2108.67,call,2005,69.1,74.5,63.7,0,17554
20150306,20150320,14,2071.26,2108.67,put,2005,5.75,7.8,3.7,0,19426
20150306,20150320,14,2071.26,2108.67,call,2010,64.7,70.1,59.3,0,16753
20150306,20150320,14,2071.26,2108.67,put,2010,6.35,8.4,4.3,0,21441
20150306,20150320,14,2071.26,2108.67,call,2010,64.7,70.1,59.3,0,16753
20150306,20150320,14,2071.26,2108.67,put,2010,6.35,8.4,4.3,0,21441
20150306,20150320,14,2071.26,2108.67,call,2015,60.4,65.8,55,0,19265
20150306,20150320,14,2071.26,2108.67,put,2015,7,9.1,4.9,10,23592
20150306,20150320,14,2071.26,2108.67,call,2015,60.4,65.8,55,0,19265
20150306,20150320,14,2071.26,2108.67,put,2015,7,9.1,4.9,10,23592
20150306,20150320,14,2071.26,2108.67,call,2020,56.1,61.5,50.7,0,20541
20150306,20150320,14,2071.26,2108.67,put,2020,7.75,9.8,5.7,10,23553
20150306,20150320,14,2071.26,2108.67,call,2020,56.1,61.5,50.7,0,20541
20150306,20150320,14,2071.26,2108.67,put,2020,7.75,9.8,5.7,10,23553
20150306,20150320,14,2071.26,2108.67,call,2025,51.95,57.3,46.6,0,42340
20150306,20150320,14,2071.26,2108.67,put,2025,8.6,10.7,6.5,0,59959
20150306,20150320,14,2071.26,2108.67,call,2025,51.95,57.3,46.6,0,42340
20150306,20150320,14,2071.26,2108.67,put,2025,8.6,10.7,6.5,0,59959
20150306,20150320,14,2071.26,2108.67,call,2030,47.85,53.2,42.5,0,12639
20150306,20150320,14,2071.26,2108.67,put,2030,9.5,11.6,7.4,0,15501
20150306,20150320,14,2071.26,2108.67,call,2030,47.85,53.2,42.5,0,12639
20150306,20150320,14,2071.26,2108.67,put,2030,9.5,11.6,7.4,0,15501
20150306,20150320,14,2071.26,2108.67,call,2035,43.85,49.2,38.5,0,19793
20150306,20150320,14,2071.26,2108.67,put,2035,10.5,12.6,8.4,0,21006
20150306,20150320,14,2071.26,2108.67,call,2035,43.85,49.2,38.5,0,19793
20150306,20150320,14,2071.26,2108.67,put,2035,10.5,12.6,8.4,0,21006
20150306,20150320,14,2071.26,2108.67,call,2040,40,45.4,34.6,0,17194
20150306,20150320,14,2071.26,2108.67,put,2040,11.6,13.7,9.5,0,25128
20150306,20150320,14,2071.26,2108.67,call,2040,40,45.4,34.6,0,17194
20150306,20150320,14,2071.26,2108.67,put,2040,11.6,13.7,9.5,0,25128
20150306,20150320,14,2071.26,2108.67,call,2045,36.25,41.6,30.9,0,20705
20150306,20150320,14,2071.26,2108.67,put,2045,12.85,15,10.7,0,20751
20150306,20150320,14,2071.26,2108.67,call,2045,36.25,41.6,30.9,0,20705
20150306,20150320,14,2071.26,2108.67,put,2045,12.85,15,10.7,0,20751
20150306,20150320,14,2071.26,2108.67,call,2050,32.55,37.9,27.2,0,103825
20150306,20150320,14,2071.26,2108.67,put,2050,14.2,16.3,12.1,0,96724
20150306,20150320,14,2071.26,2108.67,call,2050,32.55,37.9,27.2,0,103825
20150306,20150320,14,2071.26,2108.67,put,2050,14.2,16.3,12.1,0,96724
20150306,20150320,14,2071.26,2108.67,call,2055,29.1,34.4,23.8,0,18866
20150306,20150320,14,2071.26,2108.67,put,2055,15.75,17.9,13.6,0,19451
20150306,20150320,14,2071.26,2108.67,call,2055,29.1,34.4,23.8,0,18866
20150306,20150320,14,2071.26,2108.67,put,2055,15.75,17.9,13.6,0,19451
20150306,20150320,14,2071.26,2108.67,call,2060,25.75,31.1,20.4,0,18412
20150306,20150320,14,2071.26,2108.67,put,2060,17.4,19.5,15.3,0,18057
20150306,20150320,14,2071.26,2108.67,call,2060,25.75,31.1,20.4,0,18412
20150306,20150320,14,2071.26,2108.67,put,2060,17.4,19.5,15.3,0,18057
20150306,20150320,14,2071.26,2108.67,call,2065,22.6,27.9,17.3,0,18048
20150306,20150320,14,2071.26,2108.67,put,2065,19.25,21.4,17.1,0,20605
20150306,20150320,14,2071.26,2108.67,call,2065,22.6,27.9,17.3,0,18048
20150306,20150320,14,2071.26,2108.67,put,2065,19.25,21.4,17.1,0,20605
20150306,20150320,14,2071.26,2108.67,call,2070,19.6,24.9,14.3,0,12523
20150306,20150320,14,2071.26,2108.67,put,2070,21.25,23.4,19.1,0,15455
20150306,20150320,14,2071.26,2108.67,call,2070,19.6,24.9,14.3,0,12523
20150306,20150320,14,2071.26,2108.67,put,2070,21.25,23.4,19.1,0,15455
20150306,20150320,14,2071.26,2108.67,call,2075,16.8,22.1,11.5,0,87311
20150306,20150320,14,2071.26,2108.67,put,2075,23.45,25.6,21.3,0,80420
20150306,20150320,14,2071.26,2108.67,call,2075,16.8,22.1,11.5,0,87311
20150306,20150320,14,2071.26,2108.67,put,2075,23.45,25.6,21.3,0,80420
20150306,20150320,14,2071.26,2108.67,call,2080,14.25,19.5,9,0,18089
20150306,20150320,14,2071.26,2108.67,put,2080,25.9,28.1,23.7,0,21154
20150306,20150320,14,2071.26,2108.67,call,2080,14.25,19.5,9,0,18089
20150306,20150320,14,2071.26,2108.67,put,2080,25.9,28.1,23.7,0,21154
20150306,20150320,14,2071.26,2108.67,call,2085,11.85,14.1,9.6,0,17424
20150306,20150320,14,2071.26,2108.67,put,2085,28.5,30.7,26.3,0,16680
20150306,20150320,14,2071.26,2108.67,call,2085,11.85,14.1,9.6,0,17424
20150306,20150320,14,2071.26,2108.67,put,2085,28.5,30.7,26.3,0,16680
20150306,20150320,14,2071.26,2108.67,call,2090,9.65,11.9,7.4,0,25318
20150306,20150320,14,2071.26,2108.67,put,2090,31.3,33.5,29.1,0,26014
20150306,20150320,14,2071.26,2108.67,call,2090,9.65,11.9,7.4,0,25318
20150306,20150320,14,2071.26,2108.67,put,2090,31.3,33.5,29.1,0,26014
20150306,20150320,14,2071.26,2108.67,call,2095,7.75,10,5.5,0,23690
20150306,20150320,14,2071.26,2108.67,put,2095,34.35,36.6,32.1,0,18823
20150306,20150320,14,2071.26,2108.67,call,2095,7.75,10,5.5,0,23690
20150306,20150320,14,2071.26,2108.67,put,2095,34.35,36.6,32.1,0,18823
20150306,20150320,14,2071.26,2108.67,call,2100,6,8.2,3.8,0,84600
20150306,20150320,14,2071.26,2108.67,put,2100,37.65,42.9,32.4,0,52600
20150306,20150320,14,2071.26,2108.67,call,2100,6,8.2,3.8,0,84600
20150306,20150320,14,2071.26,2108.67,put,2100,37.65,42.9,32.4,0,52600
20150306,20150320,14,2071.26,2108.67,call,2105,4.625,6.8,2.45,0,23521
20150306,20150320,14,2071.26,2108.67,put,2105,41.2,46.5,35.9,0,18740
20150306,20150320,14,2071.26,2108.67,call,2105,4.625,6.8,2.45,0,23521
20150306,20150320,14,2071.26,2108.67,put,2105,41.2,46.5,35.9,0,18740
20150306,20150320,14,2071.26,2108.67,call,2110,3.475,5.6,1.35,0,41411
20150306,20150320,14,2071.26,2108.67,put,2110,45.1,50.4,39.8,0,25327
20150306,20150320,14,2071.26,2108.67,call,2110,3.475,5.6,1.35,0,41411
20150306,20150320,14,2071.26,2108.67,put,2110,45.1,50.4,39.8,0,25327
20150306,20150320,14,2071.26,2108.67,call,2115,2.575,4.7,0.45,0,10826
20150306,20150320,14,2071.26,2108.67,put,2115,49.15,54.5,43.8,0,8245
20150306,20150320,14,2071.26,2108.67,call,2115,2.575,4.7,0.45,0,10826
20150306,20150320,14,2071.26,2108.67,put,2115,49.15,54.5,43.8,0,8245
20150306,20150320,14,2071.26,2108.67,call,2120,2,4,0,0,12278
20150306,20150320,14,2071.26,2108.67,call,2120,2,4,0,0,12278
20150306,20150320,14,2071.26,2108.67,call,2125,1.7,3.4,0,0,35819
20150306,20150320,14,2071.26,2108.67,call,2125,1.7,3.4,0,0,35819
20150306,20150320,14,2071.26,2108.67,call,2130,1.5,3,0,0,9796
20150306,20150320,14,2071.26,2108.67,call,2130,1.5,3,0,0,9796
20150306,20150320,14,2071.26,2108.67,call,2140,1.25,2.5,0,1,28449
20150306,20150320,14,2071.26,2108.67,call,2140,1.25,2.5,0,1,28449
20150306,20150320,14,2071.26,2108.67,call,2145,1.175,2.35,0,0,6325
20150306,20150320,14,2071.26,2108.67,call,2145,1.175,2.35,0,0,6325
20150306,20150320,14,2071.26,2108.67,call,2150,1.125,2.25,0,0,56796
20150306,20150320,14,2071.26,2108.67,call,2150,1.125,2.25,0,0,56796
20150306,20150320,14,2071.26,2108.67,call,2155,1.1,2.2,0,0,8267
20150306,20150320,14,2071.26,2108.67,call,2155,1.1,2.2,0,0,8267
20150306,20150320,14,2071.26,2108.67,call,2160,1.075,2.15,0,1,15752
20150306,20150320,14,2071.26,2108.67,call,2160,1.075,2.15,0,1,15752
20150306,20150320,14,2071.26,2108.67,call,2165,1.05,2.1,0,0,13558
20150306,20150320,14,2071.26,2108.67,call,2165,1.05,2.1,0,0,13558
20150306,20150320,14,2071.26,2108.67,call,2170,1.025,2.05,0,0,5311
20150306,20150320,14,2071.26,2108.67,call,2170,1.025,2.05,0,0,5311
20150306,20150320,14,2071.26,2108.67,call,2175,1.025,2.05,0,0,44934
20150306,20150320,14,2071.26,2108.67,call,2175,1.025,2.05,0,0,44934
20150306,20150320,14,2071.26,2108.67,call,2180,1.025,2.05,0,0,8151
20150306,20150320,14,2071.26,2108.67,call,2180,1.025,2.05,0,0,8151
20150306,20150320,14,2071.26,2108.67,call,2190,1.025,2.05,0,0,17403
20150306,20150320,14,2071.26,2108.67,call,2190,1.025,2.05,0,0,17403
20150309,20150320,11,2079.43,2108.67,put,1960,1.125,1.25,1,327,7302
20150309,20150320,11,2079.43,2108.67,put,1960,1.125,1.25,1,327,7302
20150309,20150320,11,2079.43,2108.67,put,1970,1.3,1.5,1.1,672,7222
20150309,20150320,11,2079.43,2108.67,put,1970,1.3,1.5,1.1,672,7222
20150309,20150320,11,2079.43,2108.67,call,1975,104.3,105.1,103.5,0,15245
20150309,20150320,11,2079.43,2108.67,put,1975,1.475,1.65,1.3,2011,53019
20150309,20150320,11,2079.43,2108.67,call,1975,104.3,105.1,103.5,0,15245
20150309,20150320,11,2079.43,2108.67,put,1975,1.475,1.65,1.3,2011,53019
20150309,20150320,11,2079.43,2108.67,call,1980,99.5,100.3,98.7,0,11104
20150309,20150320,11,2079.43,2108.67,put,1980,1.7,1.85,1.55,280,16036
20150309,20150320,11,2079.43,2108.67,call,1980,99.5,100.3,98.7,0,11104
20150309,20150320,11,2079.43,2108.67,put,1980,1.7,1.85,1.55,280,16036
20150309,20150320,11,2079.43,2108.67,call,1985,94.7,95.5,93.9,0,16800
20150309,20150320,11,2079.43,2108.67,put,1985,1.925,2.1,1.75,322,22419
20150309,20150320,11,2079.43,2108.67,call,1985,94.7,95.5,93.9,0,16800
20150309,20150320,11,2079.43,2108.67,put,1985,1.925,2.1,1.75,322,22419
20150309,20150320,11,2079.43,2108.67,call,1990,89.95,90.7,89.2,120,22971
20150309,20150320,11,2079.43,2108.67,put,1990,2.2,2.35,2.05,1057,31225
20150309,20150320,11,2079.43,2108.67,call,1990,89.95,90.7,89.2,120,22971
20150309,20150320,11,2079.43,2108.67,put,1990,2.2,2.35,2.05,1057,31225
20150309,20150320,11,2079.43,2108.67,call,1995,85.25,86,84.5,0,21125
20150309,20150320,11,2079.43,2108.67,put,1995,2.5,2.65,2.35,334,23053
20150309,20150320,11,2079.43,2108.67,call,1995,85.25,86,84.5,0,21125
20150309,20150320,11,2079.43,2108.67,put,1995,2.5,2.65,2.35,334,23053
20150309,20150320,11,2079.43,2108.67,call,2000,80.65,81.4,79.9,280,136864
20150309,20150320,11,2079.43,2108.67,put,2000,2.85,3,2.7,6978,149226
20150309,20150320,11,2079.43,2108.67,call,2000,80.65,81.4,79.9,280,136864
20150309,20150320,11,2079.43,2108.67,put,2000,2.85,3,2.7,6978,149226
20150309,20150320,11,2079.43,2108.67,call,2005,76,76.7,75.3,18,17554
20150309,20150320,11,2079.43,2108.67,put,2005,3.2,3.4,3,95,19426
20150309,20150320,11,2079.43,2108.67,call,2005,76,76.7,75.3,18,17554
20150309,20150320,11,2079.43,2108.67,put,2005,3.2,3.4,3,95,19426
20150309,20150320,11,2079.43,2108.67,call,2010,71.4,72.1,70.7,9,16753
20150309,20150320,11,2079.43,2108.67,put,2010,3.7,3.9,3.5,272,21441
20150309,20150320,11,2079.43,2108.67,call,2010,71.4,72.1,70.7,9,16753
20150309,20150320,11,2079.43,2108.67,put,2010,3.7,3.9,3.5,272,21441
20150309,20150320,11,2079.43,2108.67,call,2015,66.9,67.6,66.2,18,19265
20150309,20150320,11,2079.43,2108.67,put,2015,4.15,4.3,4,271,23592
20150309,20150320,11,2079.43,2108.67,call,2015,66.9,67.6,66.2,18,19265
20150309,20150320,11,2079.43,2108.67,put,2015,4.15,4.3,4,271,23592
20150309,20150320,11,2079.43,2108.67,call,2020,62.5,63.2,61.8,18,20541
20150309,20150320,11,2079.43,2108.67,put,2020,4.65,4.9,4.4,160,23553
20150309,20150320,11,2079.43,2108.67,call,2020,62.5,63.2,61.8,18,20541
20150309,20150320,11,2079.43,2108.67,put,2020,4.65,4.9,4.4,160,23553
20150309,20150320,11,2079.43,2108.67,call,2025,58.2,58.9,57.5,2,42340
20150309,20150320,11,2079.43,2108.67,put,2025,5.3,5.6,5,1316,59959
20150309,20150320,11,2079.43,2108.67,call,2025,58.2,58.9,57.5,2,42340
20150309,20150320,11,2079.43,2108.67,put,2025,5.3,5.6,5,1316,59959
20150309,20150320,11,2079.43,2108.67,call,2030,53.95,54.6,53.3,19,12639
20150309,20150320,11,2079.43,2108.67,put,2030,6,6.3,5.7,2076,15501
20150309,20150320,11,2079.43,2108.67,call,2030,53.95,54.6,53.3,19,12639
20150309,20150320,11,2079.43,2108.67,put,2030,6,6.3,5.7,2076,15501
20150309,20150320,11,2079.43,2108.67,call,2035,49.75,50.4,49.1,0,19793
20150309,20150320,11,2079.43,2108.67,put,2035,6.8,7.1,6.5,2384,21006
20150309,20150320,11,2079.43,2108.67,call,2035,49.75,50.4,49.1,0,19793
20150309,20150320,11,2079.43,2108.67,put,2035,6.8,7.1,6.5,2375,21006
20150309,20150320,11,2079.43,2108.67,call,2040,45.6,46.2,45,5,17194
20150309,20150320,11,2079.43,2108.67,put,2040,7.7,8,7.4,4681,25128
20150309,20150320,11,2079.43,2108.67,call,2040,45.6,46.2,45,5,17194
20150309,20150320,11,2079.43,2108.67,put,2040,7.7,8,7.4,4681,25128
20150309,20150320,11,2079.43,2108.67,call,2045,41.7,42.3,41.1,1,20705
20150309,20150320,11,2079.43,2108.67,put,2045,8.75,9.1,8.4,121,20751
20150309,20150320,11,2079.43,2108.67,call,2045,41.7,42.3,41.1,1,20705
20150309,20150320,11,2079.43,2108.67,put,2045,8.75,9.1,8.4,121,20751
20150309,20150320,11,2079.43,2108.67,call,2050,37.8,38.4,37.2,699,103825
20150309,20150320,11,2079.43,2108.67,put,2050,9.8,10,9.6,10867,96724
20150309,20150320,11,2079.43,2108.67,call,2050,37.8,38.4,37.2,699,103825
20150309,20150320,11,2079.43,2108.67,put,2050,9.8,10,9.6,11304,96724
20150309,20150320,11,2079.43,2108.67,call,2055,34.05,34.6,33.5,1,18866
20150309,20150320,11,2079.43,2108.67,put,2055,11.15,11.5,10.8,62,19451
20150309,20150320,11,2079.43,2108.67,call,2055,34.05,34.6,33.5,1,18866
20150309,20150320,11,2079.43,2108.67,put,2055,11.15,11.5,10.8,62,19451
20150309,20150320,11,2079.43,2108.67,call,2060,30.4,30.9,29.9,76,18412
20150309,20150320,11,2079.43,2108.67,put,2060,12.5,12.8,12.2,203,18057
20150309,20150320,11,2079.43,2108.67,call,2060,30.4,30.9,29.9,76,18412
20150309,20150320,11,2079.43,2108.67,put,2060,12.5,12.8,12.2,203,18057
20150309,20150320,11,2079.43,2108.67,call,2065,26.95,27.4,26.5,5,18048
20150309,20150320,11,2079.43,2108.67,put,2065,14,14.3,13.7,99,20605
20150309,20150320,11,2079.43,2108.67,call,2065,26.95,27.4,26.5,5,18048
20150309,20150320,11,2079.43,2108.67,put,2065,14,14.3,13.7,99,20605
20150309,20150320,11,2079.43,2108.67,call,2070,23.6,24,23.2,2226,12523
20150309,20150320,11,2079.43,2108.67,put,2070,15.65,16,15.3,2591,15455
20150309,20150320,11,2079.43,2108.67,call,2070,23.6,24,23.2,2226,12523
20150309,20150320,11,2079.43,2108.67,put,2070,15.65,16,15.3,2591,15455
20150309,20150320,11,2079.43,2108.67,call,2075,20.35,20.7,20,17902,87311
20150309,20150320,11,2079.43,2108.67,put,2075,17.45,17.8,17.1,17251,80420
20150309,20150320,11,2079.43,2108.67,call,2075,20.35,20.7,20,17902,87311
20150309,20150320,11,2079.43,2108.67,put,2075,17.45,17.8,17.1,17251,80420
20150309,20150320,11,2079.43,2108.67,call,2080,17.35,17.7,17,6050,18089
20150309,20150320,11,2079.43,2108.67,put,2080,19.4,19.8,19,5093,21154
20150309,20150320,11,2079.43,2108.67,call,2080,17.35,17.7,17,6050,18089
20150309,20150320,11,2079.43,2108.67,put,2080,19.4,19.8,19,5093,21154
20150309,20150320,11,2079.43,2108.67,call,2085,14.5,14.8,14.2,300,17424
20150309,20150320,11,2079.43,2108.67,put,2085,21.6,22,21.2,330,16680
20150309,20150320,11,2079.43,2108.67,call,2085,14.5,14.8,14.2,300,17424
20150309,20150320,11,2079.43,2108.67,put,2085,21.6,22,21.2,330,16680
20150309,20150320,11,2079.43,2108.67,call,2090,11.9,12.2,11.6,1145,25318
20150309,20150320,11,2079.43,2108.67,put,2090,24,24.4,23.6,152,26014
20150309,20150320,11,2079.43,2108.67,call,2090,11.9,12.2,11.6,1145,25318
20150309,20150320,11,2079.43,2108.67,put,2090,24,24.4,23.6,152,26014
20150309,20150320,11,2079.43,2108.67,call,2095,9.55,9.9,9.2,461,23690
20150309,20150320,11,2079.43,2108.67,put,2095,26.65,27.1,26.2,110,18823
20150309,20150320,11,2079.43,2108.67,call,2095,9.55,9.9,9.2,461,23690
20150309,20150320,11,2079.43,2108.67,put,2095,26.65,27.1,26.2,110,18823
20150309,20150320,11,2079.43,2108.67,call,2100,7.5,7.8,7.2,6859,84600
20150309,20150320,11,2079.43,2108.67,put,2100,29.6,30.1,29.1,234,52600
20150309,20150320,11,2079.43,2108.67,call,2100,7.5,7.8,7.2,6859,84600
20150309,20150320,11,2079.43,2108.67,put,2100,29.6,30.1,29.1,234,52600
20150309,20150320,11,2079.43,2108.67,call,2105,5.75,6,5.5,132,23521
20150309,20150320,11,2079.43,2108.67,put,2105,32.8,33.4,32.2,175,18740
20150309,20150320,11,2079.43,2108.67,call,2105,5.75,6,5.5,132,23521
20150309,20150320,11,2079.43,2108.67,put,2105,32.8,33.4,32.2,175,18740
20150309,20150320,11,2079.43,2108.67,call,2110,4.25,4.5,4,11015,41411
20150309,20150320,11,2079.43,2108.67,put,2110,36.35,37,35.7,322,25327
20150309,20150320,11,2079.43,2108.67,call,2110,4.25,4.5,4,11015,41411
20150309,20150320,11,2079.43,2108.67,put,2110,36.35,37,35.7,322,25327
20150309,20150320,11,2079.43,2108.67,call,2115,3.1,3.3,2.9,216,10826
20150309,20150320,11,2079.43,2108.67,put,2115,40.25,40.9,39.6,60,8245
20150309,20150320,11,2079.43,2108.67,call,2115,3.1,3.3,2.9,216,10826
20150309,20150320,11,2079.43,2108.67,put,2115,40.25,40.9,39.6,60,8245
20150309,20150320,11,2079.43,2108.67,call,2120,2.15,2.35,1.95,4784,12278
20150309,20150320,11,2079.43,2108.67,call,2120,2.15,2.35,1.95,4784,12278
20150309,20150320,11,2079.43,2108.67,call,2125,1.5,1.7,1.3,3954,35819
20150309,20150320,11,2079.43,2108.67,call,2125,1.5,1.7,1.3,3954,35819
20150309,20150320,11,2079.43,2108.67,call,2130,1.025,1.2,0.85,13005,9796
20150309,20150320,11,2079.43,2108.67,call,2130,1.025,1.2,0.85,13005,9796
20150309,20150320,11,2079.43,2108.67,call,2140,0.5,0.6,0.4,8142,28449
20150309,20150320,11,2079.43,2108.67,call,2140,0.5,0.6,0.4,8142,28449
20150309,20150320,11,2079.43,2108.67,call,2145,0.425,0.55,0.3,506,6325
20150309,20150320,11,2079.43,2108.67,call,2145,0.425,0.55,0.3,506,6325
20150309,20150320,11,2079.43,2108.67,call,2150,0.325,0.35,0.3,3979,56796
20150309,20150320,11,2079.43,2108.67,call,2150,0.325,0.35,0.3,3979,56796
20150309,20150320,11,2079.43,2108.67,call,2155,0.225,0.3,0.15,146,8267
20150309,20150320,11,2079.43,2108.67,call,2155,0.225,0.3,0.15,146,8267
20150309,20150320,11,2079.43,2108.67,call,2160,0.2,0.25,0.15,177,15752
20150309,20150320,11,2079.43,2108.67,call,2160,0.2,0.25,0.15,177,15752
20150309,20150320,11,2079.43,2108.67,call,2165,0.175,0.25,0.1,1256,13558
20150309,20150320,11,2079.43,2108.67,call,2165,0.175,0.25,0.1,1256,13558
20150309,20150320,11,2079.43,2108.67,call,2170,0.175,0.25,0.1,243,5311
20150309,20150320,11,2079.43,2108.67,call,2170,0.175,0.25,0.1,243,5311
20150309,20150320,11,2079.43,2108.67,call,2175,0.175,0.25,0.1,372,44934
20150309,20150320,11,2079.43,2108.67,call,2175,0.175,0.25,0.1,372,44934
20150309,20150320,11,2079.43,2108.67,call,2180,0.1,0.15,0.05,211,8151
20150309,20150320,11,2079.43,2108.67,call,2180,0.1,0.15,0.05,211,8151
20150309,20150320,11,2079.43,2108.67,call,2190,0.125,0.15,0.1,162,17403
20150309,20150320,11,2079.43,2108.67,call,2190,0.125,0.15,0.1,162,17403
20150310,20150320,10,2051.74,2108.67,put,1940,1.475,1.7,1.25,2035,8362
20150310,20150320,10,2051.74,2108.67,put,1940,1.475,1.7,1.25,2035,8362
20150310,20150320,10,2051.74,2108.67,put,1945,1.675,1.9,1.45,5786,7936
20150310,20150320,10,2051.74,2108.67,put,1945,1.675,1.9,1.45,5786,7936
20150310,20150320,10,2051.74,2108.67,call,1950,102.2,103.8,100.6,16,31778
20150310,20150320,10,2051.74,2108.67,put,1950,1.825,2.05,1.6,19566,94788
20150310,20150320,10,2051.74,2108.67,call,1950,102.2,103.8,100.6,16,31778
20150310,20150320,10,2051.74,2108.67,put,1950,1.825,2.05,1.6,19566,94788
20150310,20150320,10,2051.74,2108.67,put,1960,2.475,2.7,2.25,259,7393
20150310,20150320,10,2051.74,2108.67,put,1960,2.475,2.7,2.25,259,7393
20150310,20150320,10,2051.74,2108.67,put,1970,3.225,3.5,2.95,953,7897
20150310,20150320,10,2051.74,2108.67,put,1970,3.225,3.5,2.95,953,7897
20150310,20150320,10,2051.74,2108.67,call,1975,78.1,79.9,76.3,0,15245
20150310,20150320,10,2051.74,2108.67,put,1975,3.35,3.8,2.9,7825,52234
20150310,20150320,10,2051.74,2108.67,call,1975,78.1,79.9,76.3,0,15245
20150310,20150320,10,2051.74,2108.67,put,1975,3.35,3.8,2.9,7825,52234
20150310,20150320,10,2051.74,2108.67,call,1980,74.05,75.5,72.6,2,11104
20150310,20150320,10,2051.74,2108.67,put,1980,3.85,4.2,3.5,327,16008
20150310,20150320,10,2051.74,2108.67,call,1980,74.05,75.5,72.6,2,11104
20150310,20150320,10,2051.74,2108.67,put,1980,3.85,4.2,3.5,327,16008
20150310,20150320,10,2051.74,2108.67,call,1985,68.6,69.7,67.5,0,16800
20150310,20150320,10,2051.74,2108.67,put,1985,4.6,4.9,4.3,1814,22512
20150310,20150320,10,2051.74,2108.67,call,1985,68.6,69.7,67.5,0,16800
20150310,20150320,10,2051.74,2108.67,put,1985,4.6,4.9,4.3,1814,22512
20150310,20150320,10,2051.74,2108.67,call,1990,64.05,65.3,62.8,16,22971
20150310,20150320,10,2051.74,2108.67,put,1990,5.25,5.6,4.9,238,31966
20150310,20150320,10,2051.74,2108.67,call,1990,64.05,65.3,62.8,16,22971
20150310,20150320,10,2051.74,2108.67,put,1990,5.25,5.6,4.9,238,31966
20150310,20150320,10,2051.74,2108.67,call,1995,60.95,62.5,59.4,0,21125
20150310,20150320,10,2051.74,2108.67,put,1995,5.75,6.1,5.4,493,23127
20150310,20150320,10,2051.74,2108.67,call,1995,60.95,62.5,59.4,0,21125
20150310,20150320,10,2051.74,2108.67,put,1995,5.75,6.1,5.4,493,23127
20150310,20150320,10,2051.74,2108.67,call,2000,56.7,58,55.4,27,137144
20150310,20150320,10,2051.74,2108.67,put,2000,6.45,6.8,6.1,14602,147695
20150310,20150320,10,2051.74,2108.67,call,2000,56.7,58,55.4,27,137144
20150310,20150320,10,2051.74,2108.67,put,2000,6.45,6.8,6.1,14602,147695
20150310,20150320,10,2051.74,2108.67,call,2005,52.45,53.5,51.4,21,17554
20150310,20150320,10,2051.74,2108.67,put,2005,7.7,8.1,7.3,1601,19401
20150310,20150320,10,2051.74,2108.67,call,2005,52.45,53.5,51.4,21,17554
20150310,20150320,10,2051.74,2108.67,put,2005,7.7,8.1,7.3,1601,19401
20150310,20150320,10,2051.74,2108.67,call,2010,48.35,49.3,47.4,15,16744
20150310,20150320,10,2051.74,2108.67,put,2010,8.25,8.6,7.9,274,21660
20150310,20150320,10,2051.74,2108.67,call,2010,48.35,49.3,47.4,15,16744
20150310,20150320,10,2051.74,2108.67,put,2010,8.25,8.6,7.9,274,21660
20150310,20150320,10,2051.74,2108.67,call,2015,44.55,45.7,43.4,4,19265
20150310,20150320,10,2051.74,2108.67,put,2015,9.85,10.3,9.4,127,23827
20150310,20150320,10,2051.74,2108.67,call,2015,44.55,45.7,43.4,4,19265
20150310,20150320,10,2051.74,2108.67,put,2015,9.8,10.3,9.3,127,23827
20150310,20150320,10,2051.74,2108.67,call,2020,40.8,41.8,39.8,206,20541
20150310,20150320,10,2051.74,2108.67,put,2020,11.05,11.5,10.6,611,23590
20150310,20150320,10,2051.74,2108.67,call,2020,40.8,41.8,39.8,206,20541
20150310,20150320,10,2051.74,2108.67,put,2020,11.05,11.5,10.6,611,23590
20150310,20150320,10,2051.74,2108.67,call,2025,37,37.9,36.1,810,42340
20150310,20150320,10,2051.74,2108.67,put,2025,11.65,12.3,11,30344,61020
20150310,20150320,10,2051.74,2108.67,call,2025,37,37.9,36.1,810,42340
20150310,20150320,10,2051.74,2108.67,put,2025,11.65,12.3,11,30344,61020
20150310,20150320,10,2051.74,2108.67,call,2030,32.75,33.7,31.8,66,12633
20150310,20150320,10,2051.74,2108.67,put,2030,13.15,13.8,12.5,1421,15623
20150310,20150320,10,2051.74,2108.67,call,2030,32.75,33.7,31.8,66,12633
20150310,20150320,10,2051.74,2108.67,put,2030,13.15,13.8,12.5,1421,15623
20150310,20150320,10,2051.74,2108.67,call,2035,29.25,30,28.5,13,19793
20150310,20150320,10,2051.74,2108.67,put,2035,14.8,15.5,14.1,1540,21895
20150310,20150320,10,2051.74,2108.67,call,2035,29.25,30,28.5,13,19793
20150310,20150320,10,2051.74,2108.67,put,2035,14.8,15.5,14.1,1540,21895
20150310,20150320,10,2051.74,2108.67,call,2040,26.85,27.6,26.1,52,17199
20150310,20150320,10,2051.74,2108.67,put,2040,16.85,17.8,15.9,944,27611
20150310,20150320,10,2051.74,2108.67,call,2040,26.85,27.6,26.1,52,17199
20150310,20150320,10,2051.74,2108.67,put,2040,16.85,17.8,15.9,944,27611
20150310,20150320,10,2051.74,2108.67,call,2045,22.9,23.6,22.2,1885,20704
20150310,20150320,10,2051.74,2108.67,put,2045,18.4,19,17.8,2367,20734
20150310,20150320,10,2051.74,2108.67,call,2045,22.9,23.6,22.2,1885,20704
20150310,20150320,10,2051.74,2108.67,put,2045,18.4,19,17.8,2367,20734
20150310,20150320,10,2051.74,2108.67,call,2050,20.6,21.3,19.9,22984,104238
20150310,20150320,10,2051.74,2108.67,put,2050,21.05,21.6,20.5,39001,101675
20150310,20150320,10,2051.74,2108.67,call,2050,20.6,21.3,19.9,22984,104238
20150310,20150320,10,2051.74,2108.67,put,2050,21.05,21.6,20.5,39001,101675
20150310,20150320,10,2051.74,2108.67,call,2055,17.75,18.3,17.2,8173,18867
20150310,20150320,10,2051.74,2108.67,put,2055,23.2,23.8,22.6,7915,19452
20150310,20150320,10,2051.74,2108.67,call,2055,17.75,18.3,17.2,8173,18867
20150310,20150320,10,2051.74,2108.67,put,2055,23.2,23.8,22.6,7915,19452
20150310,20150320,10,2051.74,2108.67,call,2060,14.85,15.2,14.5,5546,18415
20150310,20150320,10,2051.74,2108.67,put,2060,25.35,26.3,24.4,5153,18030
20150310,20150320,10,2051.74,2108.67,call,2060,14.85,15.2,14.5,5546,18415
20150310,20150320,10,2051.74,2108.67,put,2060,25.35,26.3,24.4,5153,18030
20150310,20150320,10,2051.74,2108.67,call,2065,12.4,13,11.8,126,18057
20150310,20150320,10,2051.74,2108.67,put,2065,28.05,29.1,27,368,20579
20150310,20150320,10,2051.74,2108.67,call,2065,12.4,13,11.8,126,18057
20150310,20150320,10,2051.74,2108.67,put,2065,28.05,29.1,27,368,20579
20150310,20150320,10,2051.74,2108.67,call,2070,10.15,10.7,9.6,520,14376
20150310,20150320,10,2051.74,2108.67,put,2070,30.2,31.1,29.3,1797,17297
20150310,20150320,10,2051.74,2108.67,call,2070,10.15,10.7,9.6,520,14376
20150310,20150320,10,2051.74,2108.67,put,2070,30.2,31.1,29.3,1797,17297
20150310,20150320,10,2051.74,2108.67,call,2075,8.45,8.9,8,12646,88724
20150310,20150320,10,2051.74,2108.67,put,2075,33.35,34.2,32.5,8210,83662
20150310,20150320,10,2051.74,2108.67,call,2075,8.45,8.9,8,12646,88724
20150310,20150320,10,2051.74,2108.67,put,2075,33.35,34.2,32.5,8210,83662
20150310,20150320,10,2051.74,2108.67,call,2080,6.7,7.3,6.1,267,18480
20150310,20150320,10,2051.74,2108.67,put,2080,37.65,38.7,36.6,232,21745
20150310,20150320,10,2051.74,2108.67,call,2080,6.7,7.3,6.1,267,18480
20150310,20150320,10,2051.74,2108.67,put,2080,37.65,38.7,36.6,232,21745
20150310,20150320,10,2051.74,2108.67,call,2085,5.1,5.6,4.6,154,18089
20150310,20150320,10,2051.74,2108.67,put,2085,40.15,41.2,39.1,108,17248
20150310,20150320,10,2051.74,2108.67,call,2085,5.1,5.6,4.6,154,18089
20150310,20150320,10,2051.74,2108.67,put,2085,40.15,41.2,39.1,108,17248
20150310,20150320,10,2051.74,2108.67,call,2090,3.95,4.4,3.5,503,25820
20150310,20150320,10,2051.74,2108.67,put,2090,43.9,45,42.8,359,26632
20150310,20150320,10,2051.74,2108.67,call,2090,3.95,4.4,3.5,503,25820
20150310,20150320,10,2051.74,2108.67,put,2090,43.9,45,42.8,359,26632
20150310,20150320,10,2051.74,2108.67,call,2095,3.025,3.4,2.65,1478,24676
20150310,20150320,10,2051.74,2108.67,put,2095,47.9,49,46.8,187,19402
20150310,20150320,10,2051.74,2108.67,call,2095,3.025,3.4,2.65,1478,24676
20150310,20150320,10,2051.74,2108.67,put,2095,47.9,49,46.8,187,19402
20150310,20150320,10,2051.74,2108.67,call,2100,2.3,2.7,1.9,2912,91153
20150310,20150320,10,2051.74,2108.67,put,2100,52.1,53.2,51,333,58106
20150310,20150320,10,2051.74,2108.67,call,2100,2.3,2.7,1.9,2912,91153
20150310,20150320,10,2051.74,2108.67,put,2100,52.1,53.2,51,333,58106
20150310,20150320,10,2051.74,2108.67,call,2105,1.725,2.1,1.35,1477,23569
20150310,20150320,10,2051.74,2108.67,put,2105,56.45,57.6,55.3,17,18782
20150310,20150320,10,2051.74,2108.67,call,2105,1.725,2.1,1.35,1477,23569
20150310,20150320,10,2051.74,2108.67,put,2105,56.45,57.6,55.3,17,18782
20150310,20150320,10,2051.74,2108.67,call,2110,1.225,1.5,0.95,3466,35977
20150310,20150320,10,2051.74,2108.67,put,2110,62.25,63.4,61.1,199,25306
20150310,20150320,10,2051.74,2108.67,call,2110,1.225,1.5,0.95,3466,35977
20150310,20150320,10,2051.74,2108.67,put,2110,62.25,63.4,61.1,199,25306
20150310,20150320,10,2051.74,2108.67,call,2115,0.975,1.15,0.8,637,10825
20150310,20150320,10,2051.74,2108.67,put,2115,66.35,68,64.7,7,8212
20150310,20150320,10,2051.74,2108.67,call,2115,0.975,1.15,0.8,637,10825
20150310,20150320,10,2051.74,2108.67,put,2115,66.35,68,64.7,7,8212
20150310,20150320,10,2051.74,2108.67,call,2120,0.625,0.75,0.5,4859,16440
20150310,20150320,10,2051.74,2108.67,call,2120,0.625,0.75,0.5,4859,16440
20150310,20150320,10,2051.74,2108.67,call,2125,0.525,0.6,0.45,6623,34242
20150310,20150320,10,2051.74,2108.67,call,2125,0.525,0.6,0.45,6623,34242
20150310,20150320,10,2051.74,2108.67,call,2130,0.425,0.5,0.35,2320,17091
20150310,20150320,10,2051.74,2108.67,call,2130,0.425,0.5,0.35,2320,17091
20150310,20150320,10,2051.74,2108.67,call,2140,0.25,0.3,0.2,1747,32404
20150310,20150320,10,2051.74,2108.67,call,2140,0.25,0.3,0.2,1747,32404
20150310,20150320,10,2051.74,2108.67,call,2145,0.225,0.25,0.2,264,6376
20150310,20150320,10,2051.74,2108.67,call,2145,0.225,0.25,0.2,264,6376
20150310,20150320,10,2051.74,2108.67,call,2150,0.175,0.2,0.15,14601,56173
20150310,20150320,10,2051.74,2108.67,call,2150,0.175,0.2,0.15,14601,56173
20150310,20150320,10,2051.74,2108.67,call,2155,0.175,0.2,0.15,321,8378
20150310,20150320,10,2051.74,2108.67,call,2155,0.175,0.2,0.15,321,8378
20150310,20150320,10,2051.74,2108.67,call,2160,0.15,0.2,0.1,507,15609
20150310,20150320,10,2051.74,2108.67,call,2160,0.15,0.2,0.1,507,15609
20150310,20150320,10,2051.74,2108.67,call,2165,0.15,0.2,0.1,595,12972
20150310,20150320,10,2051.74,2108.67,call,2165,0.15,0.2,0.1,595,12972
20150310,20150320,10,2051.74,2108.67,call,2170,0.125,0.15,0.1,216,5271
20150310,20150320,10,2051.74,2108.67,call,2170,0.125,0.15,0.1,216,5271
20150311,20150320,9,2040,2108.67,call,1925,115.85,117.4,114.3,0,8249
20150311,20150320,9,2040,2108.67,put,1925,1.075,1.25,0.9,4762,45891
20150311,20150320,9,2040,2108.67,call,1925,115.85,117.4,114.3,0,8249
20150311,20150320,9,2040,2108.67,put,1925,1.075,1.25,0.9,4762,45891
20150311,20150320,9,2040,2108.67,put,1930,1.2,1.4,1,125,8403
20150311,20150320,9,2040,2108.67,put,1930,1.2,1.4,1,125,8403
20150311,20150320,9,2040,2108.67,put,1940,1.55,1.75,1.35,133,8823
20150311,20150320,9,2040,2108.67,put,1940,1.55,1.75,1.35,133,8823
20150311,20150320,9,2040,2108.67,put,1945,1.85,2.15,1.55,149,13549
20150311,20150320,9,2040,2108.67,put,1945,1.85,2.15,1.55,149,13549
20150311,20150320,9,2040,2108.67,call,1950,91.35,93,89.7,237,31775
20150311,20150320,9,2040,2108.67,put,1950,1.95,2.05,1.85,5315,87462
20150311,20150320,9,2040,2108.67,call,1950,91.35,93,89.7,237,31775
20150311,20150320,9,2040,2108.67,put,1950,1.95,2.05,1.85,5315,87462
20150311,20150320,9,2040,2108.67,put,1960,2.65,2.9,2.4,1332,7455
20150311,20150320,9,2040,2108.67,put,1960,2.65,2.9,2.4,1332,7455
20150311,20150320,9,2040,2108.67,put,1970,3.4,3.7,3.1,444,8099
20150311,20150320,9,2040,2108.67,put,1970,3.4,3.7,3.1,444,8099
20150311,20150320,9,2040,2108.67,call,1975,69.1,70.1,68.1,0,15245
20150311,20150320,9,2040,2108.67,put,1975,3.9,4.2,3.6,2923,48375
20150311,20150320,9,2040,2108.67,call,1975,69.1,70.1,68.1,0,15245
20150311,20150320,9,2040,2108.67,put,1975,3.9,4.2,3.6,2923,48375
20150311,20150320,9,2040,2108.67,call,1980,64.55,65.6,63.5,2,11103
20150311,20150320,9,2040,2108.67,put,1980,4.5,4.8,4.2,402,16182
20150311,20150320,9,2040,2108.67,call,1980,64,65.6,62.4,2,11103
20150311,20150320,9,2040,2108.67,put,1980,4.5,4.8,4.2,402,16182
20150311,20150320,9,2040,2108.67,call,1985,59.7,61.2,58.2,0,16800
20150311,20150320,9,2040,2108.67,put,1985,5.2,5.5,4.9,685,21104
20150311,20150320,9,2040,2108.67,call,1985,59.7,61.2,58.2,0,16800
20150311,20150320,9,2040,2108.67,put,1985,5.2,5.5,4.9,685,21104
20150311,20150320,9,2040,2108.67,call,1990,55.4,56.9,53.9,13,22839
20150311,20150320,9,2040,2108.67,put,1990,5.95,6.3,5.6,2253,31912
20150311,20150320,9,2040,2108.67,call,1990,55.4,56.9,53.9,13,22839
20150311,20150320,9,2040,2108.67,put,1990,5.95,6.3,5.6,2253,31912
20150311,20150320,9,2040,2108.67,call,1995,51.7,52.7,50.7,0,21125
20150311,20150320,9,2040,2108.67,put,1995,6.8,7.2,6.4,152,23203
20150311,20150320,9,2040,2108.67,call,1995,51.7,52.7,50.7,0,21125
20150311,20150320,9,2040,2108.67,put,1995,6.8,7.2,6.4,152,23203
20150311,20150320,9,2040,2108.67,call,2000,47.3,48.6,46,966,135857
20150311,20150320,9,2040,2108.67,put,2000,7.8,8.2,7.4,10568,143947
20150311,20150320,9,2040,2108.67,call,2000,47.3,48.6,46,966,135857
20150311,20150320,9,2040,2108.67,put,2000,7.8,8.2,7.4,10568,143947
20150311,20150320,9,2040,2108.67,call,2005,43.3,44.5,42.1,0,17555
20150311,20150320,9,2040,2108.67,put,2005,8.95,9.5,8.4,111,18206
20150311,20150320,9,2040,2108.67,call,2005,43.3,44.5,42.1,0,17555
20150311,20150320,9,2040,2108.67,put,2005,8.95,9.5,8.4,111,18206
20150311,20150320,9,2040,2108.67,call,2010,39.95,40.8,39.1,5,16735
20150311,20150320,9,2040,2108.67,put,2010,10.05,10.5,9.6,415,21737
20150311,20150320,9,2040,2108.67,call,2010,39.95,40.8,39.1,5,16735
20150311,20150320,9,2040,2108.67,put,2010,10.05,10.5,9.6,415,21737
20150311,20150320,9,2040,2108.67,call,2015,35.8,37,34.6,1,19267
20150311,20150320,9,2040,2108.67,put,2015,11.4,11.9,10.9,180,23829
20150311,20150320,9,2040,2108.67,call,2015,35.8,37,34.6,1,19267
20150311,20150320,9,2040,2108.67,put,2015,11.4,11.9,10.9,180,23829
20150311,20150320,9,2040,2108.67,call,2020,32.3,33.4,31.2,53,20541
20150311,20150320,9,2040,2108.67,put,2020,12.75,13.3,12.2,485,23523
20150311,20150320,9,2040,2108.67,call,2020,32.3,33.4,31.2,53,20541
20150311,20150320,9,2040,2108.67,put,2020,12.75,13.3,12.2,485,23523
20150311,20150320,9,2040,2108.67,call,2025,28.85,29.8,27.9,826,42172
20150311,20150320,9,2040,2108.67,put,2025,14.35,14.8,13.9,8326,68713
20150311,20150320,9,2040,2108.67,call,2025,28.85,29.8,27.9,826,42172
20150311,20150320,9,2040,2108.67,put,2025,14.35,14.8,13.9,8326,68713
20150311,20150320,9,2040,2108.67,call,2030,25.75,26.6,24.9,35,12659
20150311,20150320,9,2040,2108.67,put,2030,16.3,17,15.6,979,16387
20150311,20150320,9,2040,2108.67,call,2030,25.75,26.6,24.9,35,12659
20150311,20150320,9,2040,2108.67,put,2030,16.3,17,15.6,979,16387
20150311,20150320,9,2040,2108.67,call,2035,22.85,23.5,22.2,14,19806
20150311,20150320,9,2040,2108.67,put,2035,18,18.5,17.5,3274,21143
20150311,20150320,9,2040,2108.67,call,2035,22.85,23.5,22.2,14,19806
20150311,20150320,9,2040,2108.67,put,2035,18,18.5,17.5,3274,21143
20150311,20150320,9,2040,2108.67,call,2040,19.8,20.5,19.1,2381,17328
20150311,20150320,9,2040,2108.67,put,2040,20.25,20.9,19.6,3178,27077
20150311,20150320,9,2040,2108.67,call,2040,19.8,20.5,19.1,2381,17328
20150311,20150320,9,2040,2108.67,put,2040,20.25,20.9,19.6,3178,27077
20150311,20150320,9,2040,2108.67,call,2045,17.25,17.7,16.8,15011,20527
20150311,20150320,9,2040,2108.67,put,2045,22.5,23,22,15622,20677
20150311,20150320,9,2040,2108.67,call,2045,17.25,17.7,16.8,15011,20527
20150311,20150320,9,2040,2108.67,put,2045,22.5,23,22,15622,20677
20150311,20150320,9,2040,2108.67,call,2050,14.7,15.2,14.2,15540,105232
20150311,20150320,9,2040,2108.67,put,2050,24.9,25.5,24.3,16927,103261
20150311,20150320,9,2040,2108.67,call,2050,14.7,15.2,14.2,15540,105232
20150311,20150320,9,2040,2108.67,put,2050,24.9,25.5,24.3,16927,103261
20150311,20150320,9,2040,2108.67,call,2055,12.5,13,12,79,20603
20150311,20150320,9,2040,2108.67,put,2055,27.6,28.3,26.9,202,21046
20150311,20150320,9,2040,2108.67,call,2055,12.5,13,12,79,20603
20150311,20150320,9,2040,2108.67,put,2055,27.6,28.3,26.9,202,21046
20150311,20150320,9,2040,2108.67,call,2060,10.3,10.7,9.9,1408,19400
20150311,20150320,9,2040,2108.67,put,2060,30.9,32,29.8,167,17725
20150311,20150320,9,2040,2108.67,call,2060,10.3,10.7,9.9,1408,19400
20150311,20150320,9,2040,2108.67,put,2060,30.9,32,29.8,167,17725
20150311,20150320,9,2040,2108.67,call,2065,8.45,8.8,8.1,1106,18095
20150311,20150320,9,2040,2108.67,put,2065,34.1,35.3,32.9,571,20436
20150311,20150320,9,2040,2108.67,call,2065,8.45,8.8,8.1,1106,18095
20150311,20150320,9,2040,2108.67,put,2065,34.1,35.3,32.9,571,20436
20150311,20150320,9,2040,2108.67,call,2070,6.85,7.2,6.5,510,14869
20150311,20150320,9,2040,2108.67,put,2070,36.95,37.8,36.1,125,16830
20150311,20150320,9,2040,2108.67,call,2070,6.85,7.2,6.5,510,14869
20150311,20150320,9,2040,2108.67,put,2070,36.95,37.8,36.1,125,16830
20150311,20150320,9,2040,2108.67,call,2075,5.5,5.8,5.2,5496,95783
20150311,20150320,9,2040,2108.67,put,2075,40.55,41.4,39.7,2179,90763
20150311,20150320,9,2040,2108.67,call,2075,5.5,5.8,5.2,5496,95783
20150311,20150320,9,2040,2108.67,put,2075,40.55,41.4,39.7,2179,90763
20150311,20150320,9,2040,2108.67,call,2080,4.35,4.7,4,422,20040
20150311,20150320,9,2040,2108.67,put,2080,44.85,46.2,43.5,129,23008
20150311,20150320,9,2040,2108.67,call,2080,4.35,4.7,4,422,20040
20150311,20150320,9,2040,2108.67,put,2080,44.85,46.2,43.5,129,23008
20150311,20150320,9,2040,2108.67,call,2085,3.4,3.7,3.1,106,18126
20150311,20150320,9,2040,2108.67,put,2085,48.05,49.1,47,74,17353
20150311,20150320,9,2040,2108.67,call,2085,3.4,3.7,3.1,106,18126
20150311,20150320,9,2040,2108.67,put,2085,48.05,49.1,47,74,17353
20150311,20150320,9,2040,2108.67,call,2090,2.675,2.9,2.45,529,25947
20150311,20150320,9,2040,2108.67,put,2090,53.25,54.7,51.8,50,26498
20150311,20150320,9,2040,2108.67,call,2090,2.675,2.9,2.45,529,25947
20150311,20150320,9,2040,2108.67,put,2090,53.25,54.7,51.8,50,26498
20150311,20150320,9,2040,2108.67,call,2095,2.05,2.35,1.75,286,23680
20150311,20150320,9,2040,2108.67,put,2095,57.45,58.7,56.2,49,19216
20150311,20150320,9,2040,2108.67,call,2095,2.05,2.35,1.75,286,23680
20150311,20150320,9,2040,2108.67,put,2095,57.45,58.7,56.2,49,19216
20150311,20150320,9,2040,2108.67,call,2100,1.525,1.65,1.4,8832,92923
20150311,20150320,9,2040,2108.67,put,2100,62,63.2,60.8,36,58034
20150311,20150320,9,2040,2108.67,call,2100,1.525,1.65,1.4,8832,92923
20150311,20150320,9,2040,2108.67,put,2100,62,63.2,60.8,36,58034
20150311,20150320,9,2040,2108.67,call,2105,1.2,1.45,0.95,318,24010
20150311,20150320,9,2040,2108.67,put,2105,66.9,68.3,65.5,7,18776
20150311,20150320,9,2040,2108.67,call,2105,1.2,1.45,0.95,318,24010
20150311,20150320,9,2040,2108.67,put,2105,66.9,68.3,65.5,7,18776
20150311,20150320,9,2040,2108.67,call,2110,0.975,1.15,0.8,759,35622
20150311,20150320,9,2040,2108.67,put,2110,71.4,72.6,70.2,375,25204
20150311,20150320,9,2040,2108.67,call,2110,0.975,1.15,0.8,759,35622
20150311,20150320,9,2040,2108.67,put,2110,71.4,72.6,70.2,375,25204
20150311,20150320,9,2040,2108.67,call,2115,0.725,0.85,0.6,151,10581
20150311,20150320,9,2040,2108.67,put,2115,75.95,77.4,74.5,14,8207
20150311,20150320,9,2040,2108.67,call,2115,0.725,0.85,0.6,151,10581
20150311,20150320,9,2040,2108.67,put,2115,75.95,77.4,74.5,14,8207
20150311,20150320,9,2040,2108.67,call,2120,0.475,0.55,0.4,1945,17982
20150311,20150320,9,2040,2108.67,call,2120,0.475,0.55,0.4,1945,17982
20150311,20150320,9,2040,2108.67,call,2125,0.4,0.45,0.35,420,38534
20150311,20150320,9,2040,2108.67,call,2125,0.4,0.45,0.35,420,38534
20150311,20150320,9,2040,2108.67,call,2130,0.325,0.4,0.25,65,16406
20150311,20150320,9,2040,2108.67,call,2130,0.325,0.4,0.25,65,16406
20150311,20150320,9,2040,2108.67,call,2140,0.2,0.25,0.15,330,31168
20150311,20150320,9,2040,2108.67,call,2140,0.2,0.25,0.15,330,31168
20150311,20150320,9,2040,2108.67,call,2145,0.2,0.25,0.15,18,6284
20150311,20150320,9,2040,2108.67,call,2145,0.2,0.25,0.15,18,6284
20150311,20150320,9,2040,2108.67,call,2150,0.175,0.2,0.15,415,52665
20150311,20150320,9,2040,2108.67,call,2150,0.175,0.2,0.15,415,52665
20150311,20150320,9,2040,2108.67,call,2155,0.15,0.2,0.1,96,8095
20150311,20150320,9,2040,2108.67,call,2155,0.15,0.2,0.1,96,8095
20150312,20150320,8,2065.95,2108.67,call,1950,114.45,115.4,113.5,4,31790
20150312,20150320,8,2065.95,2108.67,put,1950,0.525,0.6,0.45,8691,87544
20150312,20150320,8,2065.95,2108.67,call,1950,114.45,115.4,113.5,4,31790
20150312,20150320,8,2065.95,2108.67,put,1950,0.525,0.6,0.45,8691,87544
20150312,20150320,8,2065.95,2108.67,put,1960,0.75,0.95,0.55,1291,8044
20150312,20150320,8,2065.95,2108.67,put,1960,0.75,0.95,0.55,1291,8044
20150312,20150320,8,2065.95,2108.67,put,1970,0.95,1.15,0.75,1454,8368
20150312,20150320,8,2065.95,2108.67,put,1970,0.95,1.15,0.75,1454,8368
20150312,20150320,8,2065.95,2108.67,call,1975,90.05,90.9,89.2,1,15245
20150312,20150320,8,2065.95,2108.67,put,1975,1.025,1.2,0.85,4446,48336
20150312,20150320,8,2065.95,2108.67,call,1975,90.05,90.9,89.2,1,15245
20150312,20150320,8,2065.95,2108.67,put,1975,1.025,1.2,0.85,4446,48336
20150312,20150320,8,2065.95,2108.67,call,1980,85.25,86.1,84.4,0,11103
20150312,20150320,8,2065.95,2108.67,put,1980,1.35,1.6,1.1,1657,16197
20150312,20150320,8,2065.95,2108.67,call,1980,85.25,86.1,84.4,0,11103
20150312,20150320,8,2065.95,2108.67,put,1980,1.35,1.6,1.1,1657,16197
20150312,20150320,8,2065.95,2108.67,call,1985,80.45,81.4,79.5,1,16800
20150312,20150320,8,2065.95,2108.67,put,1985,1.625,1.9,1.35,546,21096
20150312,20150320,8,2065.95,2108.67,call,1985,80.45,81.4,79.5,1,16800
20150312,20150320,8,2065.95,2108.67,put,1985,1.625,1.9,1.35,546,21096
20150312,20150320,8,2065.95,2108.67,call,1990,75.75,76.7,74.8,1,22836
20150312,20150320,8,2065.95,2108.67,put,1990,1.8,2,1.6,864,30665
20150312,20150320,8,2065.95,2108.67,call,1990,75.75,76.7,74.8,1,22836
20150312,20150320,8,2065.95,2108.67,put,1990,1.8,2,1.6,864,30665
20150312,20150320,8,2065.95,2108.67,call,1995,71.1,72.1,70.1,0,21125
20150312,20150320,8,2065.95,2108.67,put,1995,2.05,2.2,1.9,918,23426
20150312,20150320,8,2065.95,2108.67,call,1995,71.1,72.1,70.1,0,21125
20150312,20150320,8,2065.95,2108.67,put,1995,2.05,2.2,1.9,918,23426
20150312,20150320,8,2065.95,2108.67,call,2000,66.6,67.7,65.5,1021,135346
20150312,20150320,8,2065.95,2108.67,put,2000,2.55,2.85,2.25,8674,146583
20150312,20150320,8,2065.95,2108.67,call,2000,66.6,67.7,65.5,1021,135346
20150312,20150320,8,2065.95,2108.67,put,2000,2.55,2.85,2.25,8674,146583
20150312,20150320,8,2065.95,2108.67,call,2005,62.05,63.1,61,1,17555
20150312,20150320,8,2065.95,2108.67,put,2005,3.1,3.5,2.7,762,18273
20150312,20150320,8,2065.95,2108.67,call,2005,62.05,63.1,61,1,17555
20150312,20150320,8,2065.95,2108.67,put,2005,3.1,3.5,2.7,762,18273
20150312,20150320,8,2065.95,2108.67,call,2010,57.55,58.5,56.6,1,16732
20150312,20150320,8,2065.95,2108.67,put,2010,3.5,3.8,3.2,1236,21891
20150312,20150320,8,2065.95,2108.67,call,2010,57.55,58.5,56.6,1,16732
20150312,20150320,8,2065.95,2108.67,put,2010,3.5,3.8,3.2,1236,21891
20150312,20150320,8,2065.95,2108.67,call,2015,53.15,54.1,52.2,0,19267
20150312,20150320,8,2065.95,2108.67,put,2015,4.25,4.7,3.8,3606,23838
20150312,20150320,8,2065.95,2108.67,call,2015,53.15,54.1,52.2,0,19267
20150312,20150320,8,2065.95,2108.67,put,2015,4.25,4.7,3.8,3606,23838
20150312,20150320,8,2065.95,2108.67,call,2020,48.85,49.8,47.9,4,20588
20150312,20150320,8,2065.95,2108.67,put,2020,4.95,5.4,4.5,1553,23275
20150312,20150320,8,2065.95,2108.67,call,2020,48.85,49.8,47.9,4,20588
20150312,20150320,8,2065.95,2108.67,put,2020,4.95,5.4,4.5,1553,23275
20150312,20150320,8,2065.95,2108.67,call,2025,44.6,45.5,43.7,22,42387
20150312,20150320,8,2065.95,2108.67,put,2025,5.65,6,5.3,11649,75400
20150312,20150320,8,2065.95,2108.67,call,2025,44.6,45.5,43.7,22,42387
20150312,20150320,8,2065.95,2108.67,put,2025,5.65,6,5.3,11649,75400
20150312,20150320,8,2065.95,2108.67,call,2030,40.7,41.6,39.8,38,12670
20150312,20150320,8,2065.95,2108.67,put,2030,6.7,7.2,6.2,2089,16454
20150312,20150320,8,2065.95,2108.67,call,2030,40.7,41.6,39.8,38,12670
20150312,20150320,8,2065.95,2108.67,put,2030,6.7,7.2,6.2,2089,16454
20150312,20150320,8,2065.95,2108.67,call,2035,36.8,37.7,35.9,21,19736
20150312,20150320,8,2065.95,2108.67,put,2035,7.75,8.3,7.2,407,23815
20150312,20150320,8,2065.95,2108.67,call,2035,36.8,37.7,35.9,21,19736
20150312,20150320,8,2065.95,2108.67,put,2035,7.75,8.3,7.2,407,23815
20150312,20150320,8,2065.95,2108.67,call,2040,33.05,34,32.1,150,18000
20150312,20150320,8,2065.95,2108.67,put,2040,8.9,9.4,8.4,1877,26258
20150312,20150320,8,2065.95,2108.67,call,2040,33.05,34,32.1,150,18000
20150312,20150320,8,2065.95,2108.67,put,2040,8.9,9.4,8.4,1877,26258
20150312,20150320,8,2065.95,2108.67,call,2045,29.45,30.4,28.5,62,19465
20150312,20150320,8,2065.95,2108.67,put,2045,10.25,10.7,9.8,542,19493
20150312,20150320,8,2065.95,2108.67,call,2045,29.45,30.4,28.5,62,19465
20150312,20150320,8,2065.95,2108.67,put,2045,10.25,10.7,9.8,542,19493
20150312,20150320,8,2065.95,2108.67,call,2050,25.55,26,25.1,5147,108402
20150312,20150320,8,2065.95,2108.67,put,2050,11.85,12.3,11.4,9944,103463
20150312,20150320,8,2065.95,2108.67,call,2050,25.55,26,25.1,5147,108402
20150312,20150320,8,2065.95,2108.67,put,2050,11.85,12.3,11.4,10444,103463
20150312,20150320,8,2065.95,2108.67,call,2055,22.75,23.7,21.8,1040,21378
20150312,20150320,8,2065.95,2108.67,put,2055,13.75,14.4,13.1,1023,21957
20150312,20150320,8,2065.95,2108.67,call,2055,22.75,23.7,21.8,1040,21378
20150312,20150320,8,2065.95,2108.67,put,2055,13.75,14.4,13.1,1023,21957
20150312,20150320,8,2065.95,2108.67,call,2060,19.35,19.9,18.8,2061,19823
20150312,20150320,8,2065.95,2108.67,put,2060,15.6,16.2,15,1950,18420
20150312,20150320,8,2065.95,2108.67,call,2060,19.35,19.9,18.8,2061,19823
20150312,20150320,8,2065.95,2108.67,put,2060,15.6,16.2,15,1950,18420
20150312,20150320,8,2065.95,2108.67,call,2065,16.85,17.7,16,527,18385
20150312,20150320,8,2065.95,2108.67,put,2065,17.7,18.2,17.2,158,20583
20150312,20150320,8,2065.95,2108.67,call,2065,16.85,17.7,16,527,18385
20150312,20150320,8,2065.95,2108.67,put,2065,17.7,18.2,17.2,158,20583
20150312,20150320,8,2065.95,2108.67,call,2070,13.95,14.6,13.3,495,14891
20150312,20150320,8,2065.95,2108.67,put,2070,20.2,20.9,19.5,93,16755
20150312,20150320,8,2065.95,2108.67,call,2070,13.95,14.6,13.3,495,14891
20150312,20150320,8,2065.95,2108.67,put,2070,20.2,20.9,19.5,93,16755
20150312,20150320,8,2065.95,2108.67,call,2075,11.75,12.5,11,4542,96621
20150312,20150320,8,2065.95,2108.67,put,2075,22.9,23.7,22.1,389,93123
20150312,20150320,8,2065.95,2108.67,call,2075,11.75,12.5,11,4542,96621
20150312,20150320,8,2065.95,2108.67,put,2075,22.9,23.7,22.1,389,93123
20150312,20150320,8,2065.95,2108.67,call,2080,9.6,10.3,8.9,1662,20169
20150312,20150320,8,2065.95,2108.67,put,2080,25.6,26.3,24.9,65,23093
20150312,20150320,8,2065.95,2108.67,call,2080,9.6,10.3,8.9,1662,20169
20150312,20150320,8,2065.95,2108.67,put,2080,25.6,26.3,24.9,65,23093
20150312,20150320,8,2065.95,2108.67,call,2085,7.75,8.4,7.1,518,18154
20150312,20150320,8,2065.95,2108.67,put,2085,28.85,29.7,28,33,17286
20150312,20150320,8,2065.95,2108.67,call,2085,7.75,8.4,7.1,518,18154
20150312,20150320,8,2065.95,2108.67,put,2085,28.85,29.7,28,33,17286
20150312,20150320,8,2065.95,2108.67,call,2090,5.9,6.3,5.5,2109,27209
20150312,20150320,8,2065.95,2108.67,put,2090,32.3,33.2,31.4,116,26454
20150312,20150320,8,2065.95,2108.67,call,2090,5.9,6.3,5.5,2109,27209
20150312,20150320,8,2065.95,2108.67,put,2090,32.3,33.2,31.4,116,26454
20150312,20150320,8,2065.95,2108.67,call,2095,4.6,5,4.2,536,23675
20150312,20150320,8,2065.95,2108.67,put,2095,35.95,36.9,35,10,19174
20150312,20150320,8,2065.95,2108.67,call,2095,4.6,5,4.2,536,23675
20150312,20150320,8,2065.95,2108.67,put,2095,35.95,36.9,35,10,19174
20150312,20150320,8,2065.95,2108.67,call,2100,3.35,3.6,3.1,17071,93620
20150312,20150320,8,2065.95,2108.67,put,2100,39.6,40.4,38.8,295,57749
20150312,20150320,8,2065.95,2108.67,call,2100,3.35,3.6,3.1,17071,93620
20150312,20150320,8,2065.95,2108.67,put,2100,39.6,40.4,38.8,295,57749
20150312,20150320,8,2065.95,2108.67,call,2105,2.7,3.1,2.3,1144,24203
20150312,20150320,8,2065.95,2108.67,put,2105,43.9,44.8,43,11,18772
20150312,20150320,8,2065.95,2108.67,call,2105,2.7,3.1,2.3,1144,24203
20150312,20150320,8,2065.95,2108.67,put,2105,43.9,44.8,43,11,18772
20150312,20150320,8,2065.95,2108.67,call,2110,1.95,2.25,1.65,1898,35601
20150312,20150320,8,2065.95,2108.67,put,2110,48.2,49.1,47.3,224,25299
20150312,20150320,8,2065.95,2108.67,call,2110,1.95,2.25,1.65,1898,35601
20150312,20150320,8,2065.95,2108.67,put,2110,48.2,49.1,47.3,224,25299
20150312,20150320,8,2065.95,2108.67,call,2115,1.425,1.7,1.15,1953,10626
20150312,20150320,8,2065.95,2108.67,put,2115,52.7,53.7,51.7,7,8195
20150312,20150320,8,2065.95,2108.67,call,2115,1.425,1.7,1.15,1953,10626
20150312,20150320,8,2065.95,2108.67,put,2115,52.7,53.7,51.7,7,8195
20150312,20150320,8,2065.95,2108.67,call,2120,0.975,1.25,0.7,1931,18377
20150312,20150320,8,2065.95,2108.67,call,2120,0.975,1.25,0.7,1931,18377
20150312,20150320,8,2065.95,2108.67,call,2125,0.625,0.85,0.4,1616,40513
20150312,20150320,8,2065.95,2108.67,call,2125,0.625,0.85,0.4,1616,40513
20150312,20150320,8,2065.95,2108.67,call,2130,0.475,0.65,0.3,1277,16365
20150312,20150320,8,2065.95,2108.67,call,2130,0.475,0.65,0.3,1277,16365
20150312,20150320,8,2065.95,2108.67,call,2140,0.325,0.4,0.25,1754,31119
20150312,20150320,8,2065.95,2108.67,call,2140,0.325,0.4,0.25,1754,31119
20150312,20150320,8,2065.95,2108.67,call,2145,0.3,0.4,0.2,329,6269
20150312,20150320,8,2065.95,2108.67,call,2145,0.3,0.4,0.2,329,6269
20150312,20150320,8,2065.95,2108.67,call,2150,0.275,0.35,0.2,1386,53174
20150312,20150320,8,2065.95,2108.67,call,2150,0.275,0.35,0.2,1386,53174
20150312,20150320,8,2065.95,2108.67,call,2155,0.175,0.25,0.1,157,8140
20150312,20150320,8,2065.95,2108.67,call,2155,0.175,0.25,0.1,157,8140
20150312,20150320,8,2065.95,2108.67,call,2160,0.175,0.25,0.1,669,15589
20150312,20150320,8,2065.95,2108.67,call,2160,0.175,0.25,0.1,669,15589
20150312,20150320,8,2065.95,2108.67,call,2165,0.15,0.2,0.1,66,13120
20150312,20150320,8,2065.95,2108.67,call,2165,0.15,0.2,0.1,66,13120
20150312,20150320,8,2065.95,2108.67,call,2175,0.125,0.15,0.1,124,45286
20150312,20150320,8,2065.95,2108.67,call,2175,0.125,0.15,0.1,124,45286
20150312,20150320,8,2065.95,2108.67,call,2180,0.075,0.1,0.05,75,9128
20150312,20150320,8,2065.95,2108.67,call,2180,0.075,0.1,0.05,75,9128
20150313,20150320,7,2053.4,2108.67,put,1940,0.4,0.45,0.35,3786,9002
20150313,20150320,7,2053.4,2108.67,put,1940,0.4,0.45,0.35,3786,9002
20150313,20150320,7,2053.4,2108.67,put,1945,0.45,0.5,0.4,953,13693
20150313,20150320,7,2053.4,2108.67,put,1945,0.45,0.5,0.4,953,13693
20150313,20150320,7,2053.4,2108.67,call,1950,100.85,101.7,100,3,31781
20150313,20150320,7,2053.4,2108.67,put,1950,0.525,0.55,0.5,12841,82389
20150313,20150320,7,2053.4,2108.67,call,1950,100.85,101.7,100,3,31781
20150313,20150320,7,2053.4,2108.67,put,1950,0.525,0.55,0.5,12841,82389
20150313,20150320,7,2053.4,2108.67,put,1960,0.75,0.9,0.6,2608,8686
20150313,20150320,7,2053.4,2108.67,put,1960,0.75,0.9,0.6,2608,8686
20150313,20150320,7,2053.4,2108.67,put,1965,0.875,1,0.75,1304,5991
20150313,20150320,7,2053.4,2108.67,put,1965,0.875,1,0.75,1304,5991
20150313,20150320,7,2053.4,2108.67,put,1970,1.05,1.2,0.9,7672,9545
20150313,20150320,7,2053.4,2108.67,put,1970,1.05,1.2,0.9,7672,9545
20150313,20150320,7,2053.4,2108.67,call,1975,76.45,77.2,75.7,58,15244
20150313,20150320,7,2053.4,2108.67,put,1975,1.25,1.4,1.1,6757,48991
20150313,20150320,7,2053.4,2108.67,call,1975,76.45,77.2,75.7,58,15244
20150313,20150320,7,2053.4,2108.67,put,1975,1.25,1.4,1.1,7757,48991
20150313,20150320,7,2053.4,2108.67,call,1980,71.75,72.5,71,10,11103
20150313,20150320,7,2053.4,2108.67,put,1980,1.45,1.7,1.2,13186,16709
20150313,20150320,7,2053.4,2108.67,call,1980,71.75,72.5,71,10,11103
20150313,20150320,7,2053.4,2108.67,put,1980,1.45,1.7,1.2,13186,16709
20150313,20150320,7,2053.4,2108.67,call,1985,67.1,67.8,66.4,0,16799
20150313,20150320,7,2053.4,2108.67,put,1985,1.7,1.9,1.5,4396,21506
20150313,20150320,7,2053.4,2108.67,call,1985,67.1,67.8,66.4,0,16799
20150313,20150320,7,2053.4,2108.67,put,1985,1.7,1.9,1.5,4396,21506
20150313,20150320,7,2053.4,2108.67,call,1990,62.45,63.2,61.7,9,22836
20150313,20150320,7,2053.4,2108.67,put,1990,2.225,2.4,2.05,1636,31387
20150313,20150320,7,2053.4,2108.67,call,1990,62.45,63.2,61.7,9,22836
20150313,20150320,7,2053.4,2108.67,put,1990,2.225,2.4,2.05,1636,31387
20150313,20150320,7,2053.4,2108.67,call,1995,58,58.7,57.3,1,21125
20150313,20150320,7,2053.4,2108.67,put,1995,2.775,2.95,2.6,834,23680
20150313,20150320,7,2053.4,2108.67,call,1995,58,58.7,57.3,1,21125
20150313,20150320,7,2053.4,2108.67,put,1995,2.775,2.95,2.6,834,23680
20150313,20150320,7,2053.4,2108.67,call,2000,53.55,54.2,52.9,929,134791
20150313,20150320,7,2053.4,2108.67,put,2000,3.35,3.6,3.1,11939,149502
20150313,20150320,7,2053.4,2108.67,call,2000,53.55,54.2,52.9,929,134791
20150313,20150320,7,2053.4,2108.67,put,2000,3.35,3.6,3.1,11939,149502
20150313,20150320,7,2053.4,2108.67,call,2005,49.2,49.9,48.5,13,17555
20150313,20150320,7,2053.4,2108.67,put,2005,3.95,4.2,3.7,3385,18797
20150313,20150320,7,2053.4,2108.67,call,2005,49.2,49.9,48.5,13,17555
20150313,20150320,7,2053.4,2108.67,put,2005,3.95,4.2,3.7,3385,18797
20150313,20150320,7,2053.4,2108.67,call,2010,44.95,45.6,44.3,9,16732
20150313,20150320,7,2053.4,2108.67,put,2010,4.7,5,4.4,5996,22232
20150313,20150320,7,2053.4,2108.67,call,2010,44.95,45.6,44.3,9,16732
20150313,20150320,7,2053.4,2108.67,put,2010,4.7,5,4.4,5996,22232
20150313,20150320,7,2053.4,2108.67,call,2015,40.8,41.4,40.2,11,19267
20150313,20150320,7,2053.4,2108.67,put,2015,5.55,5.8,5.3,3285,26468
20150313,20150320,7,2053.4,2108.67,call,2015,40.8,41.4,40.2,11,19267
20150313,20150320,7,2053.4,2108.67,put,2015,5.55,5.8,5.3,3285,26468
20150313,20150320,7,2053.4,2108.67,call,2020,36.75,37.3,36.2,135,20586
20150313,20150320,7,2053.4,2108.67,put,2020,6.45,6.7,6.2,1684,23418
20150313,20150320,7,2053.4,2108.67,call,2020,36.75,37.3,36.2,135,20586
20150313,20150320,7,2053.4,2108.67,put,2020,6.45,6.7,6.2,1684,23418
20150313,20150320,7,2053.4,2108.67,call,2025,32.95,33.5,32.4,68,42386
20150313,20150320,7,2053.4,2108.67,put,2025,7.65,7.9,7.4,10352,73875
20150313,20150320,7,2053.4,2108.67,call,2025,32.95,33.5,32.4,68,42386
20150313,20150320,7,2053.4,2108.67,put,2025,7.65,7.9,7.4,10352,73875
20150313,20150320,7,2053.4,2108.67,call,2030,29.2,29.7,28.7,38,12672
20150313,20150320,7,2053.4,2108.67,put,2030,8.9,9.2,8.6,2854,16306
20150313,20150320,7,2053.4,2108.67,call,2030,29.2,29.7,28.7,38,12672
20150313,20150320,7,2053.4,2108.67,put,2030,8.9,9.2,8.6,2854,16306
20150313,20150320,7,2053.4,2108.67,call,2035,25.65,26.1,25.2,13,19853
20150313,20150320,7,2053.4,2108.67,put,2035,10.35,10.7,10,828,21351
20150313,20150320,7,2053.4,2108.67,call,2035,25.65,26.1,25.2,13,19853
20150313,20150320,7,2053.4,2108.67,put,2035,10.35,10.7,10,828,21351
20150313,20150320,7,2053.4,2108.67,call,2040,22.25,23.7,20.8,1632,18500
20150313,20150320,7,2053.4,2108.67,put,2040,12.05,13.2,10.9,7520,26147
20150313,20150320,7,2053.4,2108.67,call,2040,22.25,23.7,20.8,1632,18500
20150313,20150320,7,2053.4,2108.67,put,2040,12.05,13.2,10.9,7520,26147
20150313,20150320,7,2053.4,2108.67,call,2045,19.25,19.6,18.9,1834,21062
20150313,20150320,7,2053.4,2108.67,put,2045,13.9,15.1,12.7,2957,21153
20150313,20150320,7,2053.4,2108.67,call,2045,19.25,19.6,18.9,1834,21062
20150313,20150320,7,2053.4,2108.67,put,2045,13.9,15.1,12.7,2957,21153
20150313,20150320,7,2053.4,2108.67,call,2050,16.35,16.7,16,12092,112536
20150313,20150320,7,2053.4,2108.67,put,2050,16,16.3,15.7,19761,107735
20150313,20150320,7,2053.4,2108.67,call,2050,16.35,16.7,16,12092,112536
20150313,20150320,7,2053.4,2108.67,put,2050,16,16.3,15.7,19761,107735
20150313,20150320,7,2053.4,2108.67,call,2055,13.65,14,13.3,1062,20965
20150313,20150320,7,2053.4,2108.67,put,2055,18.35,18.7,18,797,21737
20150313,20150320,7,2053.4,2108.67,call,2055,13.65,14,13.3,1062,20965
20150313,20150320,7,2053.4,2108.67,put,2055,18.35,18.7,18,797,21737
20150313,20150320,7,2053.4,2108.67,call,2060,11.2,11.5,10.9,4524,20677
20150313,20150320,7,2053.4,2108.67,put,2060,20.9,21.3,20.5,837,19086
20150313,20150320,7,2053.4,2108.67,call,2060,11.2,11.5,10.9,4524,20677
20150313,20150320,7,2053.4,2108.67,put,2060,20.9,21.3,20.5,837,19086
20150313,20150320,7,2053.4,2108.67,call,2065,9,9.3,8.7,1930,18563
20150313,20150320,7,2053.4,2108.67,put,2065,23.7,24.2,23.2,535,20620
20150313,20150320,7,2053.4,2108.67,call,2065,9,9.3,8.7,1930,18563
20150313,20150320,7,2053.4,2108.67,put,2065,23.7,24.2,23.2,535,20620
20150313,20150320,7,2053.4,2108.67,call,2070,7.1,7.3,6.9,1440,14896
20150313,20150320,7,2053.4,2108.67,put,2070,26.85,27.4,26.3,1627,16748
20150313,20150320,7,2053.4,2108.67,call,2070,7.1,7.3,6.9,1440,14896
20150313,20150320,7,2053.4,2108.67,put,2070,26.85,27.4,26.3,1627,16748
20150313,20150320,7,2053.4,2108.67,call,2075,5.55,5.8,5.3,4031,98773
20150313,20150320,7,2053.4,2108.67,put,2075,30.25,30.8,29.7,527,90217
20150313,20150320,7,2053.4,2108.67,call,2075,5.55,5.8,5.3,4031,98773
20150313,20150320,7,2053.4,2108.67,put,2075,30.25,30.8,29.7,527,90217
20150313,20150320,7,2053.4,2108.67,call,2080,4.25,4.5,4,1295,20735
20150313,20150320,7,2053.4,2108.67,put,2080,34,34.6,33.4,3601,23088
20150313,20150320,7,2053.4,2108.67,call,2080,4.25,4.5,4,1295,20735
20150313,20150320,7,2053.4,2108.67,put,2080,34,34.6,33.4,3601,23088
20150313,20150320,7,2053.4,2108.67,call,2085,3.2,3.4,3,543,18211
20150313,20150320,7,2053.4,2108.67,put,2085,38,39.8,36.2,27,17281
20150313,20150320,7,2053.4,2108.67,call,2085,3.2,3.4,3,543,18211
20150313,20150320,7,2053.4,2108.67,put,2085,38,39.8,36.2,27,17281
20150313,20150320,7,2053.4,2108.67,call,2090,2.325,2.5,2.15,7364,27767
20150313,20150320,7,2053.4,2108.67,put,2090,42.1,42.8,41.4,426,26479
20150313,20150320,7,2053.4,2108.67,call,2090,2.325,2.5,2.15,7364,27767
20150313,20150320,7,2053.4,2108.67,put,2090,42.1,42.8,41.4,426,26479
20150313,20150320,7,2053.4,2108.67,call,2095,1.625,1.8,1.45,3861,23883
20150313,20150320,7,2053.4,2108.67,put,2095,46.4,47.1,45.7,157,19165
20150313,20150320,7,2053.4,2108.67,call,2095,1.625,1.8,1.45,3861,23883
20150313,20150320,7,2053.4,2108.67,put,2095,46.4,47.1,45.7,157,19165
20150313,20150320,7,2053.4,2108.67,call,2100,1.15,1.3,1,19667,92025
20150313,20150320,7,2053.4,2108.67,put,2100,50.9,51.7,50.1,6078,57496
20150313,20150320,7,2053.4,2108.67,call,2100,1.15,1.3,1,19667,92025
20150313,20150320,7,2053.4,2108.67,put,2100,50.9,51.7,50.1,6078,57496
20150313,20150320,7,2053.4,2108.67,call,2105,0.775,0.9,0.65,4307,25127
20150313,20150320,7,2053.4,2108.67,put,2105,55.55,56.3,54.8,225,18774
20150313,20150320,7,2053.4,2108.67,call,2105,0.775,0.9,0.65,4307,25127
20150313,20150320,7,2053.4,2108.67,put,2105,55.55,56.3,54.8,225,18774
20150313,20150320,7,2053.4,2108.67,call,2110,0.525,0.65,0.4,1284,36074
20150313,20150320,7,2053.4,2108.67,put,2110,60.35,61.1,59.6,45,24922
20150313,20150320,7,2053.4,2108.67,call,2110,0.525,0.65,0.4,1284,36074
20150313,20150320,7,2053.4,2108.67,put,2110,60.35,61.1,59.6,45,24922
20150313,20150320,7,2053.4,2108.67,call,2115,0.325,0.45,0.2,1638,11674
20150313,20150320,7,2053.4,2108.67,put,2115,65.15,65.9,64.4,6,8194
20150313,20150320,7,2053.4,2108.67,call,2115,0.325,0.45,0.2,1638,11674
20150313,20150320,7,2053.4,2108.67,put,2115,65.15,65.9,64.4,6,8194
20150313,20150320,7,2053.4,2108.67,call,2120,0.25,0.35,0.15,2302,18543
20150313,20150320,7,2053.4,2108.67,call,2120,0.25,0.35,0.15,2302,18543
20150313,20150320,7,2053.4,2108.67,call,2125,0.125,0.15,0.1,2313,40657
20150313,20150320,7,2053.4,2108.67,call,2125,0.125,0.15,0.1,2313,40657
20150313,20150320,7,2053.4,2108.67,call,2130,0.1,0.15,0.05,1204,17293
20150313,20150320,7,2053.4,2108.67,call,2130,0.1,0.15,0.05,1204,17293
20150313,20150320,7,2053.4,2108.67,call,2140,0.075,0.1,0.05,476,31143
20150313,20150320,7,2053.4,2108.67,call,2140,0.075,0.1,0.05,476,31143
20150313,20150320,7,2053.4,2108.67,call,2145,0.075,0.1,0.05,377,6406
20150313,20150320,7,2053.4,2108.67,call,2145,0.075,0.1,0.05,377,6406
20150313,20150320,7,2053.4,2108.67,call,2150,0.075,0.1,0.05,1291,53928
20150313,20150320,7,2053.4,2108.67,call,2150,0.075,0.1,0.05,1291,53928
20150313,20150320,7,2053.4,2108.67,call,2155,0.075,0.1,0.05,88,8128
20150313,20150320,7,2053.4,2108.67,call,2155,0.075,0.1,0.05,88,8128
20150313,20150320,7,2053.4,2108.67,call,2160,0.075,0.1,0.05,126,15832
20150313,20150320,7,2053.4,2108.67,call,2160,0.075,0.1,0.05,126,15832
20150313,20150320,7,2053.4,2108.67,call,2165,0.075,0.1,0.05,343,13162
20150313,20150320,7,2053.4,2108.67,call,2165,0.075,0.1,0.05,343,13162
20150313,20150320,7,2053.4,2108.67,call,2170,0.075,0.1,0.05,267,5010
20150313,20150320,7,2053.4,2108.67,call,2170,0.075,0.1,0.05,267,5010
20150316,20150320,4,2081.19,2108.67,put,1965,0.325,0.4,0.25,1876,6365
20150316,20150320,4,2081.19,2108.67,put,1965,0.325,0.4,0.25,1876,6365
20150316,20150320,4,2081.19,2108.67,put,1970,0.4,0.5,0.3,2135,14815
20150316,20150320,4,2081.19,2108.67,put,1970,0.625,0.95,0.3,2135,14815
20150316,20150320,4,2081.19,2108.67,call,1975,101.75,102.6,100.9,1,15272
20150316,20150320,4,2081.19,2108.67,put,1975,0.45,0.55,0.35,2696,42630
20150316,20150320,4,2081.19,2108.67,call,1975,101.8,102.8,100.8,1,15272
20150316,20150320,4,2081.19,2108.67,put,1975,0.475,0.7,0.25,2696,42630
20150316,20150320,4,2081.19,2108.67,call,1980,96.85,97.7,96,0,11093
20150316,20150320,4,2081.19,2108.67,put,1980,0.525,0.65,0.4,2696,25093
20150316,20150320,4,2081.19,2108.67,call,1980,96.9,97.9,95.9,0,11093
20150316,20150320,4,2081.19,2108.67,put,1980,0.575,0.75,0.4,2696,25093
20150316,20150320,4,2081.19,2108.67,call,1985,91.9,92.7,91.1,1,16799
20150316,20150320,4,2081.19,2108.67,put,1985,0.625,0.8,0.45,709,21582
20150316,20150320,4,2081.19,2108.67,call,1985,92,93,91,1,16799
20150316,20150320,4,2081.19,2108.67,put,1985,0.7,1,0.4,709,21582
20150316,20150320,4,2081.19,2108.67,call,1990,87,87.8,86.2,0,22827
20150316,20150320,4,2081.19,2108.67,put,1990,0.75,0.95,0.55,7314,31373
20150316,20150320,4,2081.19,2108.67,call,1990,87.05,88,86.1,0,22827
20150316,20150320,4,2081.19,2108.67,put,1990,0.75,1,0.5,7314,31373
20150316,20150320,4,2081.19,2108.67,call,1995,82.1,82.9,81.3,0,21125
20150316,20150320,4,2081.19,2108.67,put,1995,0.9,1.1,0.7,2459,24020
20150316,20150320,4,2081.19,2108.67,call,1995,82.15,83.1,81.2,0,21125
20150316,20150320,4,2081.19,2108.67,put,1995,0.95,1.25,0.65,2459,24020
20150316,20150320,4,2081.19,2108.67,call,2000,77.25,78,76.5,208,134783
20150316,20150320,4,2081.19,2108.67,put,2000,0.95,1.1,0.8,11937,150557
20150316,20150320,4,2081.19,2108.67,call,2000,77.35,78.3,76.4,208,134783
20150316,20150320,4,2081.19,2108.67,put,2000,0.925,1.1,0.75,11937,150557
20150316,20150320,4,2081.19,2108.67,call,2005,72.4,73.2,71.6,5,17556
20150316,20150320,4,2081.19,2108.67,put,2005,1.15,1.3,1,3800,21890
20150316,20150320,4,2081.19,2108.67,call,2005,72.55,73.5,71.6,5,17556
20150316,20150320,4,2081.19,2108.67,put,2005,1.175,1.35,1,3800,21890
20150316,20150320,4,2081.19,2108.67,call,2010,67.65,68.4,66.9,2,16724
20150316,20150320,4,2081.19,2108.67,put,2010,1.3,1.4,1.2,1278,25135
20150316,20150320,4,2081.19,2108.67,call,2010,67.75,68.7,66.8,2,16724
20150316,20150320,4,2081.19,2108.67,put,2010,1.3,1.4,1.2,1278,25135
20150316,20150320,4,2081.19,2108.67,call,2015,62.95,63.7,62.2,2,19278
20150316,20150320,4,2081.19,2108.67,put,2015,1.625,1.8,1.45,838,26723
20150316,20150320,4,2081.19,2108.67,call,2015,63,63.9,62.1,2,19278
20150316,20150320,4,2081.19,2108.67,put,2015,1.6,2,1.2,838,26723
20150316,20150320,4,2081.19,2108.67,call,2020,58.25,59,57.5,1,20592
20150316,20150320,4,2081.19,2108.67,put,2020,1.95,2.1,1.8,4376,23489
20150316,20150320,4,2081.19,2108.67,call,2020,58.35,59.2,57.5,1,20592
20150316,20150320,4,2081.19,2108.67,put,2020,1.95,2.1,1.8,4376,23489
20150316,20150320,4,2081.19,2108.67,call,2025,53.7,54.4,53,30,42433
20150316,20150320,4,2081.19,2108.67,put,2025,2.35,2.5,2.2,12403,73313
20150316,20150320,4,2081.19,2108.67,call,2025,53.75,54.6,52.9,30,42433
20150316,20150320,4,2081.19,2108.67,put,2025,2.325,2.45,2.2,12403,73313
20150316,20150320,4,2081.19,2108.67,call,2030,49.1,49.8,48.4,246,12681
20150316,20150320,4,2081.19,2108.67,put,2030,2.825,3,2.65,1302,17086
20150316,20150320,4,2081.19,2108.67,call,2030,49.2,50,48.4,246,12681
20150316,20150320,4,2081.19,2108.67,put,2030,2.8,2.95,2.65,1302,17086
20150316,20150320,4,2081.19,2108.67,call,2035,44.75,45.4,44.1,16,19852
20150316,20150320,4,2081.19,2108.67,put,2035,3.4,3.6,3.2,1419,21138
20150316,20150320,4,2081.19,2108.67,call,2035,44.85,45.6,44.1,16,19852
20150316,20150320,4,2081.19,2108.67,put,2035,3.4,3.6,3.2,1419,21138
20150316,20150320,4,2081.19,2108.67,call,2040,40.4,41,39.8,75,18894
20150316,20150320,4,2081.19,2108.67,put,2040,4.1,4.3,3.9,5817,29547
20150316,20150320,4,2081.19,2108.67,call,2040,40.5,41.2,39.8,75,18894
20150316,20150320,4,2081.19,2108.67,put,2040,4.1,4.3,3.9,5817,29547
20150316,20150320,4,2081.19,2108.67,call,2045,36.15,36.8,35.5,101,21717
20150316,20150320,4,2081.19,2108.67,put,2045,5,5.2,4.8,1915,22011
20150316,20150320,4,2081.19,2108.67,call,2045,36.35,37,35.7,101,21717
20150316,20150320,4,2081.19,2108.67,put,2045,4.9,5.1,4.7,1915,22011
20150316,20150320,4,2081.19,2108.67,call,2050,32.1,32.6,31.6,9377,112539
20150316,20150320,4,2081.19,2108.67,put,2050,5.95,6.2,5.7,24540,108431
20150316,20150320,4,2081.19,2108.67,call,2050,32.3,32.9,31.7,9377,112539
20150316,20150320,4,2081.19,2108.67,put,2050,5.9,6.1,5.7,24540,108431
20150316,20150320,4,2081.19,2108.67,call,2055,28.3,28.8,27.8,294,21034
20150316,20150320,4,2081.19,2108.67,put,2055,7.05,7.3,6.8,2140,21648
20150316,20150320,4,2081.19,2108.67,call,2055,28.45,29,27.9,294,21034
20150316,20150320,4,2081.19,2108.67,put,2055,7.05,7.3,6.8,2140,21648
20150316,20150320,4,2081.19,2108.67,call,2060,24.6,25.1,24.1,250,21635
20150316,20150320,4,2081.19,2108.67,put,2060,8.4,8.7,8.1,4467,18894
20150316,20150320,4,2081.19,2108.67,call,2060,24.75,25.2,24.3,250,21635
20150316,20150320,4,2081.19,2108.67,put,2060,8.35,8.6,8.1,4467,18894
20150316,20150320,4,2081.19,2108.67,call,2065,21.15,21.6,20.7,410,19231
20150316,20150320,4,2081.19,2108.67,put,2065,9.95,10.2,9.7,627,20794
20150316,20150320,4,2081.19,2108.67,call,2065,21.3,21.7,20.9,410,19231
20150316,20150320,4,2081.19,2108.67,put,2065,9.85,10.1,9.6,627,20794
20150316,20150320,4,2081.19,2108.67,call,2070,17.85,18.2,17.5,1422,15045
20150316,20150320,4,2081.19,2108.67,put,2070,11.7,12,11.4,1734,16012
20150316,20150320,4,2081.19,2108.67,call,2070,18,18.4,17.6,1422,15045
20150316,20150320,4,2081.19,2108.67,put,2070,11.6,11.9,11.3,1734,16012
20150316,20150320,4,2081.19,2108.67,call,2075,14.85,15.2,14.5,9982,99359
20150316,20150320,4,2081.19,2108.67,put,2075,13.7,14,13.4,7098,90158
20150316,20150320,4,2081.19,2108.67,call,2075,15,15.3,14.7,9982,99359
20150316,20150320,4,2081.19,2108.67,put,2075,13,13.6,12.4,7098,90158
20150316,20150320,4,2081.19,2108.67,call,2080,12.1,12.4,11.8,3983,21342
20150316,20150320,4,2081.19,2108.67,put,2080,15.95,16.3,15.6,788,22016
20150316,20150320,4,2081.19,2108.67,call,2080,12.2,12.5,11.9,3983,21342
20150316,20150320,4,2081.19,2108.67,put,2080,15.85,16.2,15.5,788,22016
20150316,20150320,4,2081.19,2108.67,call,2085,9.7,10,9.4,553,18535
20150316,20150320,4,2081.19,2108.67,put,2085,18.5,18.9,18.1,92,17284
20150316,20150320,4,2081.19,2108.67,call,2085,9.8,10.1,9.5,553,18535
20150316,20150320,4,2081.19,2108.67,put,2085,18.35,18.7,18,92,17284
20150316,20150320,4,2081.19,2108.67,call,2090,7.55,7.8,7.3,9365,28968
20150316,20150320,4,2081.19,2108.67,put,2090,21.35,21.8,20.9,382,26710
20150316,20150320,4,2081.19,2108.67,call,2090,7.6,7.9,7.3,9365,28968
20150316,20150320,4,2081.19,2108.67,put,2090,21.2,21.7,20.7,382,26710
20150316,20150320,4,2081.19,2108.67,call,2095,5.75,6,5.5,3787,24133
20150316,20150320,4,2081.19,2108.67,put,2095,24.55,25.1,24,108,19166
20150316,20150320,4,2081.19,2108.67,call,2095,5.8,6.1,5.5,3787,24133
20150316,20150320,4,2081.19,2108.67,put,2095,24.35,24.9,23.8,108,19166
20150316,20150320,4,2081.19,2108.67,call,2100,4.3,4.5,4.1,17807,91099
20150316,20150320,4,2081.19,2108.67,put,2100,28,28.6,27.4,172,56769
20150316,20150320,4,2081.19,2108.67,call,2100,4.55,5,4.1,17807,91099
20150316,20150320,4,2081.19,2108.67,put,2100,27.9,28.5,27.3,172,56769
20150316,20150320,4,2081.19,2108.67,call,2105,3.1,3.3,2.9,4048,26648
20150316,20150320,4,2081.19,2108.67,put,2105,31.85,32.5,31.2,94,18617
20150316,20150320,4,2081.19,2108.67,call,2105,3.125,3.3,2.95,4048,26648
20150316,20150320,4,2081.19,2108.67,put,2105,31.7,32.4,31,94,18617
20150316,20150320,4,2081.19,2108.67,call,2110,2.15,2.3,2,10660,36238
20150316,20150320,4,2081.19,2108.67,put,2110,35.95,36.7,35.2,54,24971
20150316,20150320,4,2081.19,2108.67,call,2110,2.225,2.65,1.8,10660,36238
20150316,20150320,4,2081.19,2108.67,put,2110,35.75,36.5,35,54,24971
20150316,20150320,4,2081.19,2108.67,call,2115,1.475,1.65,1.3,5370,12501
20150316,20150320,4,2081.19,2108.67,put,2115,40.2,41,39.4,0,8193
20150316,20150320,4,2081.19,2108.67,call,2115,1.475,1.65,1.3,5370,12501
20150316,20150320,4,2081.19,2108.67,put,2115,40.05,40.9,39.2,0,8193
20150316,20150320,4,2081.19,2108.67,call,2120,0.975,1.15,0.8,3265,18856
20150316,20150320,4,2081.19,2108.67,call,2120,0.975,1.15,0.8,3265,18856
20150316,20150320,4,2081.19,2108.67,call,2125,0.6,0.8,0.4,18403,39849
20150316,20150320,4,2081.19,2108.67,call,2125,0.6,0.8,0.4,18403,39849
20150316,20150320,4,2081.19,2108.67,call,2130,0.45,0.6,0.3,3224,16628
20150316,20150320,4,2081.19,2108.67,call,2130,0.45,0.6,0.3,3224,16628
20150316,20150320,4,2081.19,2108.67,call,2140,0.25,0.35,0.15,4637,31078
20150316,20150320,4,2081.19,2108.67,call,2140,0.25,0.35,0.15,4637,31078
20150316,20150320,4,2081.19,2108.67,call,2145,0.175,0.25,0.1,1429,6520
20150316,20150320,4,2081.19,2108.67,call,2145,0.175,0.25,0.1,1429,6520
20150316,20150320,4,2081.19,2108.67,call,2150,0.175,0.25,0.1,1534,54107
20150316,20150320,4,2081.19,2108.67,call,2150,0.175,0.25,0.1,1534,54107
20150316,20150320,4,2081.19,2108.67,call,2155,0.15,0.2,0.1,1036,8165
20150316,20150320,4,2081.19,2108.67,call,2155,0.15,0.2,0.1,1036,8165
20150316,20150320,4,2081.19,2108.67,call,2160,0.1,0.15,0.05,2291,15915
20150316,20150320,4,2081.19,2108.67,call,2160,0.1,0.15,0.05,2291,15915
20150316,20150320,4,2081.19,2108.67,call,2165,0.125,0.15,0.1,732,13156
20150316,20150320,4,2081.19,2108.67,call,2165,0.125,0.15,0.1,732,13156
20150316,20150320,4,2081.19,2108.67,call,2170,0.125,0.15,0.1,1981,5147
20150316,20150320,4,2081.19,2108.67,call,2170,0.125,0.15,0.1,1981,5147
20150316,20150320,4,2081.19,2108.67,call,2175,0.1,0.15,0.05,2495,45457
20150316,20150320,4,2081.19,2108.67,call,2175,0.125,0.15,0.1,2495,45457
20150316,20150320,4,2081.19,2108.67,call,2180,0.075,0.1,0.05,354,9623
20150316,20150320,4,2081.19,2108.67,call,2180,0.075,0.1,0.05,354,9623
20150316,20150320,4,2081.19,2108.67,call,2190,0.075,0.1,0.05,625,17598
20150316,20150320,4,2081.19,2108.67,call,2190,0.075,0.1,0.05,625,17598
20150316,20150320,4,2081.19,2108.67,call,2200,0.075,0.1,0.05,1296,54856
20150316,20150320,4,2081.19,2108.67,call,2200,0.075,0.1,0.05,1296,54856
20150317,20150320,3,2074.28,2108.67,put,1960,0.25,0.35,0.15,585,10005
20150317,20150320,3,2074.28,2108.67,put,1960,0.25,0.35,0.15,585,10005
20150317,20150320,3,2074.28,2108.67,put,1965,0.3,0.35,0.25,326,7643
20150317,20150320,3,2074.28,2108.67,put,1965,0.3,0.35,0.25,326,7643
20150317,20150320,3,2074.28,2108.67,put,1970,0.3,0.35,0.25,1181,14854
20150317,20150320,3,2074.28,2108.67,put,1970,0.3,0.35,0.25,1181,14854
20150317,20150320,3,2074.28,2108.67,call,1975,99.85,100.7,99,0,15272
20150317,20150320,3,2074.28,2108.67,put,1975,0.35,0.4,0.3,1149,43686
20150317,20150320,3,2074.28,2108.67,call,1975,99.85,100.7,99,0,15272
20150317,20150320,3,2074.28,2108.67,put,1975,0.35,0.4,0.3,1149,43686
20150317,20150320,3,2074.28,2108.67,call,1980,94.95,95.8,94.1,0,11093
20150317,20150320,3,2074.28,2108.67,put,1980,0.45,0.6,0.3,1129,25161
20150317,20150320,3,2074.28,2108.67,call,1980,94.95,95.8,94.1,0,11093
20150317,20150320,3,2074.28,2108.67,put,1980,0.45,0.6,0.3,1129,25161
20150317,20150320,3,2074.28,2108.67,call,1985,90.05,90.9,89.2,8,16798
20150317,20150320,3,2074.28,2108.67,put,1985,0.475,0.55,0.4,1495,21764
20150317,20150320,3,2074.28,2108.67,call,1985,90.05,90.9,89.2,8,16798
20150317,20150320,3,2074.28,2108.67,put,1985,0.475,0.55,0.4,1495,21764
20150317,20150320,3,2074.28,2108.67,call,1990,85.15,86,84.3,0,22827
20150317,20150320,3,2074.28,2108.67,put,1990,0.575,0.65,0.5,1565,29006
20150317,20150320,3,2074.28,2108.67,call,1990,85.15,86,84.3,0,22827
20150317,20150320,3,2074.28,2108.67,put,1990,0.575,0.65,0.5,1565,29006
20150317,20150320,3,2074.28,2108.67,call,1995,80.25,81.1,79.4,0,21125
20150317,20150320,3,2074.28,2108.67,put,1995,0.65,0.75,0.55,727,25009
20150317,20150320,3,2074.28,2108.67,call,1995,80.25,81.1,79.4,0,21125
20150317,20150320,3,2074.28,2108.67,put,1995,0.65,0.75,0.55,727,25009
20150317,20150320,3,2074.28,2108.67,call,2000,75.3,76.1,74.5,216,134684
20150317,20150320,3,2074.28,2108.67,put,2000,0.825,0.95,0.7,9183,150191
20150317,20150320,3,2074.28,2108.67,call,2000,75.3,76.1,74.5,216,134684
20150317,20150320,3,2074.28,2108.67,put,2000,0.825,0.95,0.7,9183,150191
20150317,20150320,3,2074.28,2108.67,call,2005,70.5,71.3,69.7,2,17555
20150317,20150320,3,2074.28,2108.67,put,2005,0.95,1.05,0.85,638,19709
20150317,20150320,3,2074.28,2108.67,call,2005,70.5,71.3,69.7,2,17555
20150317,20150320,3,2074.28,2108.67,put,2005,0.95,1.05,0.85,638,19709
20150317,20150320,3,2074.28,2108.67,call,2010,65.7,66.5,64.9,0,16724
20150317,20150320,3,2074.28,2108.67,put,2010,1.175,1.3,1.05,1043,25710
20150317,20150320,3,2074.28,2108.67,call,2010,65.7,66.5,64.9,0,16724
20150317,20150320,3,2074.28,2108.67,put,2010,1.175,1.3,1.05,1043,25710
20150317,20150320,3,2074.28,2108.67,call,2015,60.95,61.7,60.2,0,19280
20150317,20150320,3,2074.28,2108.67,put,2015,1.5,1.65,1.35,899,26967
20150317,20150320,3,2074.28,2108.67,call,2015,60.95,61.7,60.2,0,19280
20150317,20150320,3,2074.28,2108.67,put,2015,1.5,1.65,1.35,899,26967
20150317,20150320,3,2074.28,2108.67,call,2020,56.35,57.1,55.6,5,20592
20150317,20150320,3,2074.28,2108.67,put,2020,1.75,1.9,1.6,1540,25826
20150317,20150320,3,2074.28,2108.67,call,2020,56.35,57.1,55.6,5,20592
20150317,20150320,3,2074.28,2108.67,put,2020,1.75,1.9,1.6,1540,25826
20150317,20150320,3,2074.28,2108.67,call,2025,51.75,52.5,51,8,42429
20150317,20150320,3,2074.28,2108.67,put,2025,2.15,2.3,2,4110,72501
20150317,20150320,3,2074.28,2108.67,call,2025,51.75,52.5,51,8,42429
20150317,20150320,3,2074.28,2108.67,put,2025,2.15,2.3,2,4110,72501
20150317,20150320,3,2074.28,2108.67,call,2030,47.15,47.8,46.5,125,12469
20150317,20150320,3,2074.28,2108.67,put,2030,2.6,2.75,2.45,3482,16861
20150317,20150320,3,2074.28,2108.67,call,2030,47.15,47.8,46.5,125,12469
20150317,20150320,3,2074.28,2108.67,put,2030,2.6,2.75,2.45,3482,16861
20150317,20150320,3,2074.28,2108.67,call,2035,42.75,43.4,42.1,197,19847
20150317,20150320,3,2074.28,2108.67,put,2035,3.2,3.4,3,1088,22041
20150317,20150320,3,2074.28,2108.67,call,2035,42.75,43.4,42.1,197,19847
20150317,20150320,3,2074.28,2108.67,put,2035,3.2,3.4,3,1088,22041
20150317,20150320,3,2074.28,2108.67,call,2040,38.55,39.2,37.9,21,18890
20150317,20150320,3,2074.28,2108.67,put,2040,3.9,4.1,3.7,7067,27377
20150317,20150320,3,2074.28,2108.67,call,2040,38.55,39.2,37.9,21,18890
20150317,20150320,3,2074.28,2108.67,put,2040,3.9,4.1,3.7,7067,27377
20150317,20150320,3,2074.28,2108.67,call,2045,34.4,35,33.8,26,22424
20150317,20150320,3,2074.28,2108.67,put,2045,4.7,4.9,4.5,667,22747
20150317,20150320,3,2074.28,2108.67,call,2045,34.4,35,33.8,26,22424
20150317,20150320,3,2074.28,2108.67,put,2045,4.7,4.9,4.5,667,22747
20150317,20150320,3,2074.28,2108.67,call,2050,30.15,30.5,29.8,15269,115618
20150317,20150320,3,2074.28,2108.67,put,2050,5.75,6,5.5,23023,104706
20150317,20150320,3,2074.28,2108.67,call,2050,30.15,30.5,29.8,15269,115618
20150317,20150320,3,2074.28,2108.67,put,2050,5.75,6,5.5,23023,104706
20150317,20150320,3,2074.28,2108.67,call,2055,26.55,27.1,26,20,21000
20150317,20150320,3,2074.28,2108.67,put,2055,6.85,7.1,6.6,1186,20865
20150317,20150320,3,2074.28,2108.67,call,2055,26.55,27.1,26,20,21000
20150317,20150320,3,2074.28,2108.67,put,2055,6.85,7.1,6.6,1186,20865
20150317,20150320,3,2074.28,2108.67,call,2060,22.9,23.4,22.4,1050,22301
20150317,20150320,3,2074.28,2108.67,put,2060,8.2,8.5,7.9,1901,20289
20150317,20150320,3,2074.28,2108.67,call,2060,22.9,23.4,22.4,1050,22301
20150317,20150320,3,2074.28,2108.67,put,2060,8.2,8.5,7.9,1901,20289
20150317,20150320,3,2074.28,2108.67,call,2065,19.5,19.9,19.1,63,19296
20150317,20150320,3,2074.28,2108.67,put,2065,9.8,10.1,9.5,2079,20848
20150317,20150320,3,2074.28,2108.67,call,2065,19.5,19.9,19.1,63,19296
20150317,20150320,3,2074.28,2108.67,put,2065,9.8,10.1,9.5,2079,20848
20150317,20150320,3,2074.28,2108.67,call,2070,16.25,16.6,15.9,1466,15352
20150317,20150320,3,2074.28,2108.67,put,2070,11.55,11.9,11.2,1683,16700
20150317,20150320,3,2074.28,2108.67,call,2070,16.25,16.6,15.9,1466,15352
20150317,20150320,3,2074.28,2108.67,put,2070,11.55,11.9,11.2,1683,16700
20150317,20150320,3,2074.28,2108.67,call,2075,13.25,13.6,12.9,5569,98056
20150317,20150320,3,2074.28,2108.67,put,2075,13.6,13.9,13.3,5066,89498
20150317,20150320,3,2074.28,2108.67,call,2075,13.25,13.6,12.9,5569,98056
20150317,20150320,3,2074.28,2108.67,put,2075,13.6,13.9,13.3,5066,89498
20150317,20150320,3,2074.28,2108.67,call,2080,10.65,11,10.3,3335,23168
20150317,20150320,3,2074.28,2108.67,put,2080,16,16.4,15.6,228,21545
20150317,20150320,3,2074.28,2108.67,call,2080,10.65,11,10.3,3335,23168
20150317,20150320,3,2074.28,2108.67,put,2080,16,16.4,15.6,228,21545
20150317,20150320,3,2074.28,2108.67,call,2085,8.3,8.6,8,1627,18638
20150317,20150320,3,2074.28,2108.67,put,2085,18.65,19.1,18.2,90,17301
20150317,20150320,3,2074.28,2108.67,call,2085,8.3,8.6,8,1627,18638
20150317,20150320,3,2074.28,2108.67,put,2085,18.65,19.1,18.2,90,17301
20150317,20150320,3,2074.28,2108.67,call,2090,6.3,6.6,6,3249,26844
20150317,20150320,3,2074.28,2108.67,put,2090,21.7,22.2,21.2,27,26872
20150317,20150320,3,2074.28,2108.67,call,2090,6.3,6.6,6,3249,26844
20150317,20150320,3,2074.28,2108.67,put,2090,21.7,22.2,21.2,27,26872
20150317,20150320,3,2074.28,2108.67,call,2095,4.65,4.9,4.4,10406,25479
20150317,20150320,3,2074.28,2108.67,put,2095,25,25.6,24.4,690,19146
20150317,20150320,3,2074.28,2108.67,call,2095,4.65,4.9,4.4,10406,25479
20150317,20150320,3,2074.28,2108.67,put,2095,25,25.6,24.4,690,19146
20150317,20150320,3,2074.28,2108.67,call,2100,3.35,3.6,3.1,7830,87869
20150317,20150320,3,2074.28,2108.67,put,2100,28.7,29.4,28,139,55460
20150317,20150320,3,2074.28,2108.67,call,2100,3.35,3.6,3.1,7830,87869
20150317,20150320,3,2074.28,2108.67,put,2100,28.7,29.4,28,139,55460
20150317,20150320,3,2074.28,2108.67,call,2105,2.325,2.5,2.15,3012,26857
20150317,20150320,3,2074.28,2108.67,put,2105,32.75,33.5,32,29,18649
20150317,20150320,3,2074.28,2108.67,call,2105,2.325,2.5,2.15,3012,26857
20150317,20150320,3,2074.28,2108.67,put,2105,32.75,33.5,32,29,18649
20150317,20150320,3,2074.28,2108.67,call,2110,1.575,1.75,1.4,4603,37872
20150317,20150320,3,2074.28,2108.67,put,2110,37.1,37.8,36.4,1,24923
20150317,20150320,3,2074.28,2108.67,call,2110,1.575,1.75,1.4,4603,37872
20150317,20150320,3,2074.28,2108.67,put,2110,37.1,37.8,36.4,1,24923
20150317,20150320,3,2074.28,2108.67,call,2115,1.05,1.2,0.9,3306,16392
20150317,20150320,3,2074.28,2108.67,put,2115,41.5,42.3,40.7,0,8193
20150317,20150320,3,2074.28,2108.67,call,2115,1.05,1.2,0.9,3306,16392
20150317,20150320,3,2074.28,2108.67,put,2115,41.5,42.3,40.7,0,8193
20150317,20150320,3,2074.28,2108.67,call,2120,0.7,0.85,0.55,2789,19149
20150317,20150320,3,2074.28,2108.67,call,2120,0.7,0.85,0.55,2789,19149
20150317,20150320,3,2074.28,2108.67,call,2125,0.475,0.6,0.35,8281,39829
20150317,20150320,3,2074.28,2108.67,call,2125,0.475,0.6,0.35,8281,39829
20150317,20150320,3,2074.28,2108.67,call,2130,0.375,0.45,0.3,662,17488
20150317,20150320,3,2074.28,2108.67,call,2130,0.375,0.45,0.3,662,17488
20150317,20150320,3,2074.28,2108.67,call,2140,0.2,0.25,0.15,2453,30775
20150317,20150320,3,2074.28,2108.67,call,2140,0.2,0.25,0.15,2453,30775
20150317,20150320,3,2074.28,2108.67,call,2145,0.175,0.2,0.15,2435,7566
20150317,20150320,3,2074.28,2108.67,call,2145,0.175,0.2,0.15,2435,7566
20150317,20150320,3,2074.28,2108.67,call,2150,0.1,0.15,0.05,2373,54386
20150317,20150320,3,2074.28,2108.67,call,2150,0.1,0.15,0.05,2373,54386
20150317,20150320,3,2074.28,2108.67,call,2155,0.075,0.1,0.05,19,8223
20150317,20150320,3,2074.28,2108.67,call,2155,0.075,0.1,0.05,19,8223
20150317,20150320,3,2074.28,2108.67,call,2160,0.1,0.15,0.05,7,16101
20150317,20150320,3,2074.28,2108.67,call,2160,0.1,0.15,0.05,7,16101
20150317,20150320,3,2074.28,2108.67,call,2165,0.1,0.15,0.05,204,13722
20150317,20150320,3,2074.28,2108.67,call,2165,0.1,0.15,0.05,204,13722
20150317,20150320,3,2074.28,2108.67,call,2170,0.075,0.1,0.05,251,5886
20150317,20150320,3,2074.28,2108.67,call,2170,0.075,0.1,0.05,251,5886
20150317,20150320,3,2074.28,2108.67,call,2175,0.075,0.1,0.05,305,45296
20150317,20150320,3,2074.28,2108.67,call,2175,0.075,0.1,0.05,305,45296
20150317,20150320,3,2074.28,2108.67,call,2180,0.05,0.1,0,199,9440
20150317,20150320,3,2074.28,2108.67,call,2180,0.05,0.1,0,199,9440
20150317,20150320,3,2074.28,2108.67,call,2190,0.05,0.1,0,396,18020
20150317,20150320,3,2074.28,2108.67,call,2190,0.05,0.1,0,396,18020
20150318,20150320,2,2099.5,2108.67,call,1980,121.25,122.8,119.7,3,11093
20150318,20150320,2,2099.5,2108.67,put,1980,0.1,0.15,0.05,3378,25242
20150318,20150320,2,2099.5,2108.67,call,1980,121.25,122.8,119.7,3,11093
20150318,20150320,2,2099.5,2108.67,put,1980,0.1,0.15,0.05,3378,25242
20150318,20150320,2,2099.5,2108.67,call,1985,116.25,117.8,114.7,0,16798
20150318,20150320,2,2099.5,2108.67,put,1985,0.1,0.15,0.05,1804,22715
20150318,20150320,2,2099.5,2108.67,call,1985,116.25,117.8,114.7,0,16798
20150318,20150320,2,2099.5,2108.67,put,1985,0.1,0.15,0.05,1804,22715
20150318,20150320,2,2099.5,2108.67,call,1990,111,112.3,109.7,30,22827
20150318,20150320,2,2099.5,2108.67,put,1990,0.175,0.2,0.15,2892,29909
20150318,20150320,2,2099.5,2108.67,call,1990,111,112.3,109.7,30,22827
20150318,20150320,2,2099.5,2108.67,put,1990,0.175,0.2,0.15,2892,29909
20150318,20150320,2,2099.5,2108.67,call,1995,106.25,107.8,104.7,0,21125
20150318,20150320,2,2099.5,2108.67,put,1995,0.2,0.25,0.15,1154,25174
20150318,20150320,2,2099.5,2108.67,call,1995,106.25,107.8,104.7,0,21125
20150318,20150320,2,2099.5,2108.67,put,1995,0.2,0.25,0.15,1154,25174
20150318,20150320,2,2099.5,2108.67,call,2000,101.4,103.1,99.7,5045,134625
20150318,20150320,2,2099.5,2108.67,put,2000,0.15,0.2,0.1,10225,148135
20150318,20150320,2,2099.5,2108.67,call,2000,101.4,103.1,99.7,5045,134625
20150318,20150320,2,2099.5,2108.67,put,2000,0.15,0.2,0.1,10225,148135
20150318,20150320,2,2099.5,2108.67,call,2005,96,97.3,94.7,11,17555
20150318,20150320,2,2099.5,2108.67,put,2005,0.425,0.7,0.15,2331,19968
20150318,20150320,2,2099.5,2108.67,call,2005,96,97.3,94.7,11,17555
20150318,20150320,2,2099.5,2108.67,put,2005,0.425,0.7,0.15,2331,19968
20150318,20150320,2,2099.5,2108.67,call,2010,91.05,92.4,89.7,23,16724
20150318,20150320,2,2099.5,2108.67,put,2010,0.225,0.25,0.2,7740,25690
20150318,20150320,2,2099.5,2108.67,call,2010,91.05,92.4,89.7,23,16724
20150318,20150320,2,2099.5,2108.67,put,2010,0.225,0.25,0.2,7740,25690
20150318,20150320,2,2099.5,2108.67,call,2015,86.1,87.4,84.8,6,19280
20150318,20150320,2,2099.5,2108.67,put,2015,0.425,0.65,0.2,943,27056
20150318,20150320,2,2099.5,2108.67,call,2015,86.1,87.4,84.8,6,19280
20150318,20150320,2,2099.5,2108.67,put,2015,0.425,0.65,0.2,943,27056
20150318,20150320,2,2099.5,2108.67,call,2020,81.1,82.4,79.8,5,20588
20150318,20150320,2,2099.5,2108.67,put,2020,0.275,0.3,0.25,7629,26809
20150318,20150320,2,2099.5,2108.67,call,2020,81.1,82.4,79.8,5,20588
20150318,20150320,2,2099.5,2108.67,put,2020,0.275,0.3,0.25,7629,26809
20150318,20150320,2,2099.5,2108.67,call,2025,76.15,77.5,74.8,20,42430
20150318,20150320,2,2099.5,2108.67,put,2025,0.425,0.5,0.35,4319,73120
20150318,20150320,2,2099.5,2108.67,call,2025,76.15,77.5,74.8,20,42430
20150318,20150320,2,2099.5,2108.67,put,2025,0.425,0.5,0.35,4319,73120
20150318,20150320,2,2099.5,2108.67,call,2030,71.2,72.5,69.9,15,12411
20150318,20150320,2,2099.5,2108.67,put,2030,0.35,0.4,0.3,4290,16946
20150318,20150320,2,2099.5,2108.67,call,2030,71.2,72.5,69.9,15,12411
20150318,20150320,2,2099.5,2108.67,put,2030,0.35,0.4,0.3,4290,16946
20150318,20150320,2,2099.5,2108.67,call,2035,66.2,67.5,64.9,3,19744
20150318,20150320,2,2099.5,2108.67,put,2035,0.425,0.55,0.3,1535,21926
20150318,20150320,2,2099.5,2108.67,call,2035,66.2,67.5,64.9,3,19744
20150318,20150320,2,2099.5,2108.67,put,2035,0.425,0.55,0.3,1535,21926
20150318,20150320,2,2099.5,2108.67,call,2040,61.2,62.4,60,16,19890
20150318,20150320,2,2099.5,2108.67,put,2040,0.425,0.55,0.3,13510,27172
20150318,20150320,2,2099.5,2108.67,call,2040,61.2,62.4,60,16,19890
20150318,20150320,2,2099.5,2108.67,put,2040,0.425,0.55,0.3,15610,27172
20150318,20150320,2,2099.5,2108.67,call,2045,56.3,57.7,54.9,254,22504
20150318,20150320,2,2099.5,2108.67,put,2045,0.55,0.65,0.45,1253,22827
20150318,20150320,2,2099.5,2108.67,call,2045,56.3,57.7,54.9,254,22504
20150318,20150320,2,2099.5,2108.67,put,2045,0.55,0.65,0.45,1253,22827
20150318,20150320,2,2099.5,2108.67,call,2050,51.4,52.8,50,13862,121450
20150318,20150320,2,2099.5,2108.67,put,2050,0.675,0.7,0.65,32194,111480
20150318,20150320,2,2099.5,2108.67,call,2050,51.4,52.8,50,13862,121450
20150318,20150320,2,2099.5,2108.67,put,2050,0.675,0.7,0.65,32194,111480
20150318,20150320,2,2099.5,2108.67,call,2055,46.8,48.4,45.2,89,20999
20150318,20150320,2,2099.5,2108.67,put,2055,0.775,0.85,0.7,8095,21246
20150318,20150320,2,2099.5,2108.67,call,2055,46.8,48.4,45.2,89,20999
20150318,20150320,2,2099.5,2108.67,put,2055,0.775,0.85,0.7,8095,21246
20150318,20150320,2,2099.5,2108.67,call,2060,41.55,42.7,40.4,1180,22007
20150318,20150320,2,2099.5,2108.67,put,2060,0.8,1.1,0.5,8283,21507
20150318,20150320,2,2099.5,2108.67,call,2060,41.55,42.7,40.4,1180,22007
20150318,20150320,2,2099.5,2108.67,put,2060,0.8,1.1,0.5,8283,21507
20150318,20150320,2,2099.5,2108.67,call,2065,36.85,38,35.7,1212,19298
20150318,20150320,2,2099.5,2108.67,put,2065,1.05,1.4,0.7,9922,20346
20150318,20150320,2,2099.5,2108.67,call,2065,36.85,38,35.7,1212,19298
20150318,20150320,2,2099.5,2108.67,put,2065,1.05,1.4,0.7,9922,20346
20150318,20150320,2,2099.5,2108.67,call,2070,32.6,34.1,31.1,1693,16117
20150318,20150320,2,2099.5,2108.67,put,2070,1.4,1.75,1.05,7073,16860
20150318,20150320,2,2099.5,2108.67,call,2070,32.6,34.1,31.1,1693,16117
20150318,20150320,2,2099.5,2108.67,put,2070,1.4,1.75,1.05,7073,16860
20150318,20150320,2,2099.5,2108.67,call,2075,27.8,29,26.6,6660,98298
20150318,20150320,2,2099.5,2108.67,put,2075,1.85,2.25,1.45,7837,89640
20150318,20150320,2,2099.5,2108.67,call,2075,27.8,29,26.6,6660,98298
20150318,20150320,2,2099.5,2108.67,put,2075,1.85,2.25,1.45,7837,89640
20150318,20150320,2,2099.5,2108.67,call,2080,23.4,24.5,22.3,3881,23035
20150318,20150320,2,2099.5,2108.67,put,2080,2.45,2.9,2,792,21514
20150318,20150320,2,2099.5,2108.67,call,2080,23.4,24.5,22.3,3881,23035
20150318,20150320,2,2099.5,2108.67,put,2080,2.45,2.9,2,792,21514
20150318,20150320,2,2099.5,2108.67,call,2085,19.1,20,18.2,1160,19478
20150318,20150320,2,2099.5,2108.67,put,2085,3.225,3.6,2.85,926,17263
20150318,20150320,2,2099.5,2108.67,call,2085,19.1,20,18.2,1160,19478
20150318,20150320,2,2099.5,2108.67,put,2085,3.225,3.6,2.85,926,17263
20150318,20150320,2,2099.5,2108.67,call,2090,15.45,16.4,14.5,5581,26810
20150318,20150320,2,2099.5,2108.67,put,2090,4.15,4.6,3.7,2338,26873
20150318,20150320,2,2099.5,2108.67,call,2090,15.45,16.4,14.5,5581,26810
20150318,20150320,2,2099.5,2108.67,put,2090,4.15,4.6,3.7,2338,26873
20150318,20150320,2,2099.5,2108.67,call,2095,12.15,13.1,11.2,6031,23887
20150318,20150320,2,2099.5,2108.67,put,2095,5.75,6.4,5.1,1325,19163
20150318,20150320,2,2099.5,2108.67,call,2095,12.15,13.1,11.2,6031,23887
20150318,20150320,2,2099.5,2108.67,put,2095,5.75,6.4,5.1,1325,19163
20150318,20150320,2,2099.5,2108.67,call,2100,8.75,9.3,8.2,15896,87281
20150318,20150320,2,2099.5,2108.67,put,2100,7.65,8.4,6.9,2886,55382
20150318,20150320,2,2099.5,2108.67,call,2100,8.75,9.3,8.2,15896,87281
20150318,20150320,2,2099.5,2108.67,put,2100,7.65,8.4,6.9,2886,55382
20150318,20150320,2,2099.5,2108.67,call,2105,5.95,6.4,5.5,7707,28575
20150318,20150320,2,2099.5,2108.67,put,2105,9.9,10.7,9.1,232,18632
20150318,20150320,2,2099.5,2108.67,call,2105,5.95,6.4,5.5,7707,28575
20150318,20150320,2,2099.5,2108.67,put,2105,9.9,10.7,9.1,232,18632
20150318,20150320,2,2099.5,2108.67,call,2110,3.9,4.4,3.4,13952,38069
20150318,20150320,2,2099.5,2108.67,put,2110,12.95,13.8,12.1,295,24923
20150318,20150320,2,2099.5,2108.67,call,2110,3.9,4.4,3.4,13952,38069
20150318,20150320,2,2099.5,2108.67,put,2110,12.95,13.8,12.1,295,24923
20150318,20150320,2,2099.5,2108.67,call,2115,2.225,2.5,1.95,3256,15247
20150318,20150320,2,2099.5,2108.67,put,2115,16.5,17.5,15.5,1,8193
20150318,20150320,2,2099.5,2108.67,call,2115,2.225,2.5,1.95,3256,15247
20150318,20150320,2,2099.5,2108.67,put,2115,16.5,17.5,15.5,1,8193
20150318,20150320,2,2099.5,2108.67,call,2120,1.2,1.4,1,5450,18293
20150318,20150320,2,2099.5,2108.67,call,2120,1.2,1.4,1,5450,18293
20150318,20150320,2,2099.5,2108.67,call,2125,0.625,0.65,0.6,9683,39584
20150318,20150320,2,2099.5,2108.67,call,2125,0.625,0.65,0.6,9683,39584
20150318,20150320,2,2099.5,2108.67,call,2130,0.425,0.5,0.35,3046,17552
20150318,20150320,2,2099.5,2108.67,call,2130,0.425,0.5,0.35,3046,17552
20150318,20150320,2,2099.5,2108.67,call,2140,0.15,0.2,0.1,3386,30782
20150318,20150320,2,2099.5,2108.67,call,2140,0.15,0.2,0.1,3386,30782
20150318,20150320,2,2099.5,2108.67,call,2145,0.15,0.2,0.1,2341,7245
20150318,20150320,2,2099.5,2108.67,call,2145,0.15,0.2,0.1,2341,7245
20150318,20150320,2,2099.5,2108.67,call,2150,0.2,0.3,0.1,1419,54508
20150318,20150320,2,2099.5,2108.67,call,2150,0.2,0.3,0.1,1419,54508
20150318,20150320,2,2099.5,2108.67,call,2155,0.125,0.15,0.1,346,8196
20150318,20150320,2,2099.5,2108.67,call,2155,0.125,0.15,0.1,346,8196
20150318,20150320,2,2099.5,2108.67,call,2160,0.125,0.15,0.1,774,16006
20150318,20150320,2,2099.5,2108.67,call,2160,0.125,0.15,0.1,774,16006
20150318,20150320,2,2099.5,2108.67,call,2165,0.125,0.15,0.1,117,13736
20150318,20150320,2,2099.5,2108.67,call,2165,0.125,0.15,0.1,117,13736
20150318,20150320,2,2099.5,2108.67,call,2170,0.1,0.15,0.05,122,6077
20150318,20150320,2,2099.5,2108.67,call,2170,0.1,0.15,0.05,122,6077
20150318,20150320,2,2099.5,2108.67,call,2175,0.1,0.15,0.05,366,45609
20150318,20150320,2,2099.5,2108.67,call,2175,0.1,0.15,0.05,366,45609
20150318,20150320,2,2099.5,2108.67,call,2180,0.1,0.15,0.05,586,9616
20150318,20150320,2,2099.5,2108.67,call,2180,0.1,0.15,0.05,586,9616
20150318,20150320,2,2099.5,2108.67,call,2190,0.1,0.15,0.05,3050,18303
20150318,20150320,2,2099.5,2108.67,call,2190,0.1,0.15,0.05,3050,18303
20150318,20150320,2,2099.5,2108.67,call,2200,0.075,0.1,0.05,908,55740
20150318,20150320,2,2099.5,2108.67,call,2200,0.075,0.1,0.05,908,55740
20150318,20150320,2,2099.5,2108.67,call,2210,0.05,0.1,0,181,10059
20150318,20150320,2,2099.5,2108.67,call,2210,0.05,0.1,0,181,10059
20150309,20150327,18,2079.43,2061.02,put,2000,6.1,6.3,5.9,195,9523
20150309,20150327,18,2079.43,2061.02,put,2000,6.1,6.3,5.9,195,9523
20150309,20150327,18,2079.43,2061.02,call,2125,3.7,3.9,3.5,192,5034
20150309,20150327,18,2079.43,2061.02,call,2125,3.7,3.9,3.5,192,5034
20150309,20150327,18,2079.43,2061.02,call,2140,1.55,1.7,1.4,106,9105
20150309,20150327,18,2079.43,2061.02,call,2140,1.55,1.7,1.4,106,9105
20150309,20150327,18,2079.43,2061.02,call,2150,0.875,1,0.75,136,9793
20150309,20150327,18,2079.43,2061.02,call,2150,0.875,1,0.75,136,9793
20150309,20150327,18,2079.43,2061.02,call,2170,0.35,0.45,0.25,119,6555
20150309,20150327,18,2079.43,2061.02,call,2170,0.35,0.45,0.25,119,6555
20150309,20150327,18,2079.43,2061.02,call,2190,0.175,0.25,0.1,103,7178
20150309,20150327,18,2079.43,2061.02,call,2190,0.175,0.25,0.1,103,7178
20150310,20150327,17,2051.74,2061.02,put,1940,3.6,3.7,3.5,65,10769
20150310,20150327,17,2051.74,2061.02,put,1940,3.6,3.7,3.5,65,10769
20150310,20150327,17,2051.74,2061.02,put,1950,4.35,4.5,4.2,1402,20173
20150310,20150327,17,2051.74,2061.02,put,1950,4.35,4.5,4.2,1402,20173
20150310,20150327,17,2051.74,2061.02,put,2000,11,11.2,10.8,2048,9439
20150310,20150327,17,2051.74,2061.02,put,2000,11,11.2,10.8,2048,9439
20150310,20150327,17,2051.74,2061.02,call,2125,1.65,1.7,1.6,105,5054
20150310,20150327,17,2051.74,2061.02,call,2125,1.65,1.7,1.6,105,5054
20150310,20150327,17,2051.74,2061.02,call,2140,0.825,0.9,0.75,604,9109
20150310,20150327,17,2051.74,2061.02,call,2140,0.8,0.85,0.75,604,9109
20150310,20150327,17,2051.74,2061.02,call,2150,0.525,0.6,0.45,2893,9678
20150310,20150327,17,2051.74,2061.02,call,2150,0.525,0.6,0.45,2893,9678
20150310,20150327,17,2051.74,2061.02,call,2170,0.25,0.3,0.2,97,6451
20150310,20150327,17,2051.74,2061.02,call,2170,0.25,0.3,0.2,97,6451
20150311,20150327,16,2040,2061.02,put,1925,3.1,3.2,3,1853,15104
20150311,20150327,16,2040,2061.02,put,1925,3.1,3.2,3,1853,15104
20150311,20150327,16,2040,2061.02,put,1940,4.15,4.3,4,11,10794
20150311,20150327,16,2040,2061.02,put,1940,4.15,4.3,4,11,10794
20150311,20150327,16,2040,2061.02,put,1950,5.05,5.2,4.9,167,20938
20150311,20150327,16,2040,2061.02,put,1950,5.05,5.2,4.9,167,20938
20150311,20150327,16,2040,2061.02,put,2000,13.35,13.6,13.1,1321,10410
20150311,20150327,16,2040,2061.02,put,2000,13.35,13.6,13.1,1321,10410
20150311,20150327,16,2040,2061.02,put,2035,24.55,24.9,24.2,533,5116
20150311,20150327,16,2040,2061.02,put,2035,24.55,24.9,24.2,533,5116
20150311,20150327,16,2040,2061.02,put,2040,26.65,27.2,26.1,133,6656
20150311,20150327,16,2040,2061.02,put,2040,26.65,27.2,26.1,133,6656
20150311,20150327,16,2040,2061.02,put,2050,31.35,32,30.7,2323,7101
20150311,20150327,16,2040,2061.02,put,2050,31.35,32,30.7,2323,7101
20150311,20150327,16,2040,2061.02,call,2070,11.55,11.8,11.3,94,5564
20150311,20150327,16,2040,2061.02,call,2070,11.55,11.8,11.3,94,5564
20150311,20150327,16,2040,2061.02,call,2100,3.6,3.7,3.5,2893,6789
20150311,20150327,16,2040,2061.02,call,2100,3.6,3.7,3.5,2893,6789
20150311,20150327,16,2040,2061.02,call,2140,0.575,0.65,0.5,49,9219
20150311,20150327,16,2040,2061.02,call,2140,0.575,0.65,0.5,49,9219
20150311,20150327,16,2040,2061.02,call,2150,0.4,0.45,0.35,73,10892
20150311,20150327,16,2040,2061.02,call,2150,0.4,0.45,0.35,73,10892
20150312,20150327,15,2065.95,2061.02,put,1950,2,2.1,1.9,820,20968
20150312,20150327,15,2065.95,2061.02,put,1950,2,2.1,1.9,820,20968
20150312,20150327,15,2065.95,2061.02,put,2000,6.4,6.6,6.2,1293,11360
20150312,20150327,15,2065.95,2061.02,put,2000,6.4,6.6,6.2,1293,11360
20150312,20150327,15,2065.95,2061.02,put,2035,13.55,13.8,13.3,250,5141
20150312,20150327,15,2065.95,2061.02,put,2035,13.55,13.8,13.3,250,5141
20150312,20150327,15,2065.95,2061.02,put,2040,15.05,15.4,14.7,209,6720
20150312,20150327,15,2065.95,2061.02,put,2040,15.05,15.4,14.7,209,6720
20150312,20150327,15,2065.95,2061.02,put,2050,18.25,18.6,17.9,580,8233
20150312,20150327,15,2065.95,2061.02,put,2050,18.25,18.6,17.9,580,8233
20150312,20150327,15,2065.95,2061.02,call,2070,19.75,20.1,19.4,456,5569
20150312,20150327,15,2065.95,2061.02,call,2070,19.75,20.1,19.4,456,5569
20150312,20150327,15,2065.95,2061.02,call,2100,7.2,7.3,7.1,810,9098
20150312,20150327,15,2065.95,2061.02,call,2100,7.2,7.3,7.1,810,9098
20150312,20150327,15,2065.95,2061.02,call,2140,1.05,1.15,0.95,74,9245
20150312,20150327,15,2065.95,2061.02,call,2140,1.05,1.15,0.95,74,9245
20150312,20150327,15,2065.95,2061.02,call,2150,0.65,0.75,0.55,2788,10903
20150312,20150327,15,2065.95,2061.02,call,2150,0.65,0.75,0.55,2788,10903
20150312,20150327,15,2065.95,2061.02,call,2170,0.325,0.4,0.25,6477,6371
20150312,20150327,15,2065.95,2061.02,call,2170,0.325,0.4,0.25,6477,6371
20150313,20150327,14,2053.4,2061.02,put,1940,1.875,2,1.75,312,10952
20150313,20150327,14,2053.4,2061.02,put,1940,1.875,2,1.75,312,10952
20150313,20150327,14,2053.4,2061.02,put,1950,2.4,2.55,2.25,913,21114
20150313,20150327,14,2053.4,2061.02,put,1950,2.4,2.55,2.25,913,21114
20150313,20150327,14,2053.4,2061.02,put,2000,8.45,8.8,8.1,513,11011
20150313,20150327,14,2053.4,2061.02,put,2000,8.45,8.8,8.1,513,11011
20150313,20150327,14,2053.4,2061.02,put,2035,17.65,18.1,17.2,287,5334
20150313,20150327,14,2053.4,2061.02,put,2035,17.65,18.1,17.2,287,5334
20150313,20150327,14,2053.4,2061.02,put,2040,19.4,19.9,18.9,4571,6831
20150313,20150327,14,2053.4,2061.02,put,2040,19.4,19.9,18.9,4571,6831
20150313,20150327,14,2053.4,2061.02,put,2050,23.4,23.9,22.9,5870,9040
20150313,20150327,14,2053.4,2061.02,put,2050,23.4,23.9,22.9,5870,9040
20150313,20150327,14,2053.4,2061.02,call,2070,13.35,13.6,13.1,5079,5527
20150313,20150327,14,2053.4,2061.02,call,2070,13.35,13.6,13.1,5079,5527
20150313,20150327,14,2053.4,2061.02,call,2100,4.15,4.4,3.9,1250,9064
20150313,20150327,14,2053.4,2061.02,call,2100,4.15,4.4,3.9,1250,9064
20150313,20150327,14,2053.4,2061.02,call,2125,1,1.05,0.95,240,6845
20150313,20150327,14,2053.4,2061.02,call,2125,1,1.05,0.95,240,6845
20150313,20150327,14,2053.4,2061.02,call,2140,0.45,0.55,0.35,401,9211
20150313,20150327,14,2053.4,2061.02,call,2140,0.45,0.55,0.35,401,9211
20150313,20150327,14,2053.4,2061.02,call,2150,0.3,0.4,0.2,3060,10897
20150313,20150327,14,2053.4,2061.02,call,2150,0.3,0.4,0.2,3060,10897
20150313,20150327,14,2053.4,2061.02,call,2170,0.15,0.2,0.1,8,5607
20150313,20150327,14,2053.4,2061.02,call,2170,0.15,0.2,0.1,8,5607
20150316,20150327,11,2081.19,2061.02,put,2000,3.95,4.1,3.8,606,11634
20150316,20150327,11,2081.19,2061.02,put,2000,4,4.1,3.9,606,11634
20150316,20150327,11,2081.19,2061.02,put,2020,6.35,6.5,6.2,293,7082
20150316,20150327,11,2081.19,2061.02,put,2020,6.35,6.5,6.2,293,7082
20150316,20150327,11,2081.19,2061.02,put,2025,7.1,7.3,6.9,1800,5278
20150316,20150327,11,2081.19,2061.02,put,2025,7.15,7.3,7,1800,5278
20150316,20150327,11,2081.19,2061.02,put,2030,8,8.2,7.8,443,6590
20150316,20150327,11,2081.19,2061.02,put,2030,8.05,8.2,7.9,443,6590
20150316,20150327,11,2081.19,2061.02,put,2035,8.95,9.2,8.7,374,5289
20150316,20150327,11,2081.19,2061.02,put,2035,9,9.2,8.8,374,5289
20150316,20150327,11,2081.19,2061.02,put,2040,9.95,10.2,9.7,983,10825
20150316,20150327,11,2081.19,2061.02,put,2040,10.1,10.3,9.9,983,10825
20150316,20150327,11,2081.19,2061.02,call,2050,38.5,39.4,37.6,105,6629
20150316,20150327,11,2081.19,2061.02,put,2050,12.45,12.7,12.2,937,12282
20150316,20150327,11,2081.19,2061.02,call,2050,38.05,38.6,37.5,105,6629
20150316,20150327,11,2081.19,2061.02,put,2050,12.55,12.8,12.3,937,12282
20150316,20150327,11,2081.19,2061.02,put,2060,15.45,15.8,15.1,1184,5436
20150316,20150327,11,2081.19,2061.02,put,2060,15.5,15.8,15.2,1184,5436
20150316,20150327,11,2081.19,2061.02,call,2070,25.3,25.8,24.8,152,8504
20150316,20150327,11,2081.19,2061.02,call,2070,24.65,25,24.3,152,8504
20150316,20150327,11,2081.19,2061.02,put,2080,22.55,23.1,22,163,5961
20150316,20150327,11,2081.19,2061.02,put,2080,23.25,23.7,22.8,163,5961
20150316,20150327,11,2081.19,2061.02,call,2100,9.8,10.1,9.5,2991,9092
20150316,20150327,11,2081.19,2061.02,call,2100,9.75,10,9.5,2991,9092
20150316,20150327,11,2081.19,2061.02,call,2125,3.2,3.4,3,2052,6951
20150316,20150327,11,2081.19,2061.02,call,2125,3.15,3.3,3,2052,6951
20150316,20150327,11,2081.19,2061.02,call,2140,1.45,1.6,1.3,975,9053
20150316,20150327,11,2081.19,2061.02,call,2140,1.4,1.5,1.3,975,9053
20150316,20150327,11,2081.19,2061.02,call,2150,0.85,0.95,0.75,1494,13917
20150316,20150327,11,2081.19,2061.02,call,2150,0.825,0.9,0.75,1494,13917
20150316,20150327,11,2081.19,2061.02,call,2170,0.35,0.45,0.25,2748,5612
20150316,20150327,11,2081.19,2061.02,call,2170,0.325,0.4,0.25,2748,5612
20150316,20150327,11,2081.19,2061.02,call,2190,0.2,0.25,0.15,91,7417
20150316,20150327,11,2081.19,2061.02,call,2190,0.2,0.25,0.15,91,7417
20150317,20150327,10,2074.28,2061.02,put,2000,4.2,4.4,4,2047,11812
20150317,20150327,10,2074.28,2061.02,put,2000,4.2,4.4,4,2047,11812
20150317,20150327,10,2074.28,2061.02,put,2010,5.3,5.5,5.1,100,5578
20150317,20150327,10,2074.28,2061.02,put,2010,5.3,5.5,5.1,100,5578
20150317,20150327,10,2074.28,2061.02,put,2020,6.65,6.9,6.4,1098,7076
20150317,20150327,10,2074.28,2061.02,put,2020,6.65,6.9,6.4,1098,7076
20150317,20150327,10,2074.28,2061.02,put,2025,7.45,7.7,7.2,550,5957
20150317,20150327,10,2074.28,2061.02,put,2025,7.45,7.7,7.2,550,5957
20150317,20150327,10,2074.28,2061.02,put,2030,8.35,8.6,8.1,401,6617
20150317,20150327,10,2074.28,2061.02,put,2030,8.35,8.6,8.1,401,6617
20150317,20150327,10,2074.28,2061.02,put,2035,9.35,9.6,9.1,815,5376
20150317,20150327,10,2074.28,2061.02,put,2035,9.35,9.6,9.1,815,5376
20150317,20150327,10,2074.28,2061.02,put,2040,10.4,10.7,10.1,623,10733
20150317,20150327,10,2074.28,2061.02,put,2040,10.4,10.7,10.1,623,10733
20150317,20150327,10,2074.28,2061.02,call,2050,36.8,37.3,36.3,243,6629
20150317,20150327,10,2074.28,2061.02,put,2050,12.9,13.2,12.6,1811,13001
20150317,20150327,10,2074.28,2061.02,call,2050,36.8,37.3,36.3,243,6629
20150317,20150327,10,2074.28,2061.02,put,2050,12.9,13.2,12.6,1811,13001
20150317,20150327,10,2074.28,2061.02,put,2060,16,16.3,15.7,641,5464
20150317,20150327,10,2074.28,2061.02,put,2060,16,16.3,15.7,641,5464
20150317,20150327,10,2074.28,2061.02,call,2070,23.55,23.9,23.2,201,8007
20150317,20150327,10,2074.28,2061.02,call,2070,23.55,23.9,23.2,201,8007
20150317,20150327,10,2074.28,2061.02,call,2080,17.85,18.2,17.5,1615,5257
20150317,20150327,10,2074.28,2061.02,put,2080,24,24.4,23.6,517,5950
20150317,20150327,10,2074.28,2061.02,call,2080,17.85,18.2,17.5,1615,5257
20150317,20150327,10,2074.28,2061.02,put,2080,24,24.4,23.6,517,5950
20150317,20150327,10,2074.28,2061.02,call,2100,8.9,9.2,8.6,1900,8513
20150317,20150327,10,2074.28,2061.02,call,2100,8.9,9.2,8.6,1900,8513
20150317,20150327,10,2074.28,2061.02,call,2110,5.75,6,5.5,574,5241
20150317,20150327,10,2074.28,2061.02,call,2110,5.75,6,5.5,574,5241
20150317,20150327,10,2074.28,2061.02,call,2125,2.7,2.85,2.55,574,7140
20150317,20150327,10,2074.28,2061.02,call,2125,2.7,2.85,2.55,574,7140
20150317,20150327,10,2074.28,2061.02,call,2140,1.175,1.3,1.05,8372,9806
20150317,20150327,10,2074.28,2061.02,call,2140,1.175,1.3,1.05,8372,9806
20150317,20150327,10,2074.28,2061.02,call,2150,0.675,0.75,0.6,122,14929
20150317,20150327,10,2074.28,2061.02,call,2150,0.675,0.75,0.6,122,14929
20150317,20150327,10,2074.28,2061.02,call,2160,0.425,0.5,0.35,687,6923
20150317,20150327,10,2074.28,2061.02,call,2160,0.425,0.5,0.35,687,6923
20150317,20150327,10,2074.28,2061.02,call,2170,0.275,0.35,0.2,127,5745
20150317,20150327,10,2074.28,2061.02,call,2170,0.275,0.35,0.2,127,5745
20150317,20150327,10,2074.28,2061.02,call,2190,0.175,0.25,0.1,6848,7455
20150317,20150327,10,2074.28,2061.02,call,2190,0.175,0.25,0.1,6848,7455
20150318,20150327,9,2099.5,2061.02,put,2000,1.3,1.4,1.2,13829,11782
20150318,20150327,9,2099.5,2061.02,put,2000,1.3,1.4,1.2,13829,11782
20150318,20150327,9,2099.5,2061.02,put,2010,1.625,1.75,1.5,2075,5623
20150318,20150327,9,2099.5,2061.02,put,2010,1.625,1.75,1.5,2075,5623
20150318,20150327,9,2099.5,2061.02,put,2020,2.025,2.2,1.85,945,7355
20150318,20150327,9,2099.5,2061.02,put,2020,2.025,2.2,1.85,945,7355
20150318,20150327,9,2099.5,2061.02,put,2025,2.275,2.45,2.1,630,6331
20150318,20150327,9,2099.5,2061.02,put,2025,2.275,2.45,2.1,630,6331
20150318,20150327,9,2099.5,2061.02,put,2030,2.6,2.8,2.4,842,6623
20150318,20150327,9,2099.5,2061.02,put,2030,2.6,2.8,2.4,842,6623
20150318,20150327,9,2099.5,2061.02,put,2035,2.9,3.1,2.7,1539,5525
20150318,20150327,9,2099.5,2061.02,put,2035,2.9,3.1,2.7,1539,5525
20150318,20150327,9,2099.5,2061.02,put,2040,3.3,3.5,3.1,706,10890
20150318,20150327,9,2099.5,2061.02,put,2040,3.3,3.5,3.1,706,10890
20150318,20150327,9,2099.5,2061.02,call,2050,54.7,55.5,53.9,407,6631
20150318,20150327,9,2099.5,2061.02,put,2050,4.25,4.5,4,1359,13511
20150318,20150327,9,2099.5,2061.02,call,2050,54.7,55.5,53.9,407,6631
20150318,20150327,9,2099.5,2061.02,put,2050,4.25,4.5,4,1359,13511
20150318,20150327,9,2099.5,2061.02,put,2060,5.55,5.8,5.3,980,5618
20150318,20150327,9,2099.5,2061.02,put,2060,5.55,5.8,5.3,980,5618
20150318,20150327,9,2099.5,2061.02,call,2070,37.85,38.5,37.2,347,8046
20150318,20150327,9,2099.5,2061.02,call,2070,37.85,38.5,37.2,347,8046
20150318,20150327,9,2099.5,2061.02,call,2080,30.5,31.9,29.1,240,5683
20150318,20150327,9,2099.5,2061.02,put,2080,9.4,9.7,9.1,807,6385
20150318,20150327,9,2099.5,2061.02,call,2080,30.5,31.9,29.1,240,5683
20150318,20150327,9,2099.5,2061.02,put,2080,9.4,9.7,9.1,807,6385
20150318,20150327,9,2099.5,2061.02,call,2100,16.55,17.6,15.5,4713,8580
20150318,20150327,9,2099.5,2061.02,call,2100,16.55,17.6,15.5,4713,8580
20150318,20150327,9,2099.5,2061.02,call,2110,11.1,11.4,10.8,1620,5240
20150318,20150327,9,2099.5,2061.02,call,2110,11.1,11.4,10.8,1620,5240
20150318,20150327,9,2099.5,2061.02,call,2125,5.15,5.3,5,3533,7047
20150318,20150327,9,2099.5,2061.02,call,2125,5.15,5.3,5,3533,7047
20150318,20150327,9,2099.5,2061.02,call,2135,2.6,2.75,2.45,1282,5515
20150318,20150327,9,2099.5,2061.02,call,2135,2.6,2.75,2.45,1282,5515
20150318,20150327,9,2099.5,2061.02,call,2140,1.8,1.95,1.65,9909,7598
20150318,20150327,9,2099.5,2061.02,call,2140,1.8,1.95,1.65,9909,7598
20150318,20150327,9,2099.5,2061.02,call,2150,0.8,0.85,0.75,2528,14679
20150318,20150327,9,2099.5,2061.02,call,2150,0.8,0.85,0.75,2528,14679
20150318,20150327,9,2099.5,2061.02,call,2160,0.475,0.55,0.4,161,7507
20150318,20150327,9,2099.5,2061.02,call,2160,0.475,0.55,0.4,161,7507
20150318,20150327,9,2099.5,2061.02,call,2170,0.3,0.35,0.25,775,5791
20150318,20150327,9,2099.5,2061.02,call,2170,0.3,0.35,0.25,775,5791
20150318,20150327,9,2099.5,2061.02,call,2210,0.125,0.2,0.05,4,5020
20150318,20150327,9,2099.5,2061.02,call,2210,0.125,0.2,0.05,4,5020
20150320,20150327,7,2108.67,2061.02,put,1990,0.25,0.3,0.2,640,7197
20150320,20150327,7,2108.67,2061.02,put,1990,0.25,0.3,0.2,640,7197
20150320,20150327,7,2108.67,2061.02,put,2000,0.325,0.35,0.3,2457,21235
20150320,20150327,7,2108.67,2061.02,put,2000,0.325,0.35,0.3,2457,21235
20150320,20150327,7,2108.67,2061.02,put,2010,0.35,0.4,0.3,587,12678
20150320,20150327,7,2108.67,2061.02,put,2010,0.35,0.4,0.3,587,12678
20150320,20150327,7,2108.67,2061.02,put,2020,0.425,0.45,0.4,1628,7020
20150320,20150327,7,2108.67,2061.02,put,2020,0.425,0.45,0.4,1628,7020
20150320,20150327,7,2108.67,2061.02,put,2025,0.5,0.55,0.45,2917,7941
20150320,20150327,7,2108.67,2061.02,put,2025,0.5,0.55,0.45,2917,7941
20150320,20150327,7,2108.67,2061.02,put,2030,0.55,0.6,0.5,3144,7212
20150320,20150327,7,2108.67,2061.02,put,2030,0.55,0.6,0.5,3144,7212
20150320,20150327,7,2108.67,2061.02,put,2035,0.625,0.7,0.55,2295,6614
20150320,20150327,7,2108.67,2061.02,put,2035,0.625,0.7,0.55,2295,6614
20150320,20150327,7,2108.67,2061.02,put,2040,0.725,0.8,0.65,2718,10416
20150320,20150327,7,2108.67,2061.02,put,2040,0.725,0.8,0.65,2718,10416
20150320,20150327,7,2108.67,2061.02,call,2050,60.45,61.4,59.5,246,6550
20150320,20150327,7,2108.67,2061.02,put,2050,1,1.05,0.95,6856,12683
20150320,20150327,7,2108.67,2061.02,call,2050,60.45,61.4,59.5,246,6550
20150320,20150327,7,2108.67,2061.02,put,2050,1,1.05,0.95,6856,12683
20150320,20150327,7,2108.67,2061.02,put,2060,1.475,1.55,1.4,1846,5383
20150320,20150327,7,2108.67,2061.02,put,2060,1.475,1.55,1.4,1846,5383
20150320,20150327,7,2108.67,2061.02,call,2070,41.3,42,40.6,107,8115
20150320,20150327,7,2108.67,2061.02,put,2070,2.15,2.25,2.05,3308,5757
20150320,20150327,7,2108.67,2061.02,call,2070,41.3,42,40.6,107,8115
20150320,20150327,7,2108.67,2061.02,put,2070,2.15,2.25,2.05,3308,5757
20150320,20150327,7,2108.67,2061.02,call,2080,32.65,33.6,31.7,258,5954
20150320,20150327,7,2108.67,2061.02,put,2080,3.15,3.3,3,3855,8414
20150320,20150327,7,2108.67,2061.02,call,2080,32.65,33.6,31.7,258,5954
20150320,20150327,7,2108.67,2061.02,put,2080,3.15,3.3,3,3855,8414
20150320,20150327,7,2108.67,2061.02,call,2100,16.25,16.8,15.7,3567,7786
20150320,20150327,7,2108.67,2061.02,call,2100,16.25,16.8,15.7,3567,7786
20150320,20150327,7,2108.67,2061.02,call,2110,10.05,10.2,9.9,5816,7697
20150320,20150327,7,2108.67,2061.02,call,2110,10.05,10.2,9.9,5816,7697
20150320,20150327,7,2108.67,2061.02,call,2120,5.3,5.5,5.1,5185,6060
20150320,20150327,7,2108.67,2061.02,call,2120,5.3,5.5,5.1,5185,6060
20150320,20150327,7,2108.67,2061.02,call,2125,3.5,3.6,3.4,2669,7681
20150320,20150327,7,2108.67,2061.02,call,2125,3.5,3.6,3.4,2669,7681
20150320,20150327,7,2108.67,2061.02,call,2130,2.2,2.3,2.1,3906,5251
20150320,20150327,7,2108.67,2061.02,call,2130,2.2,2.3,2.1,3906,5251
20150320,20150327,7,2108.67,2061.02,call,2135,1.35,1.45,1.25,4676,7711
20150320,20150327,7,2108.67,2061.02,call,2135,1.35,1.45,1.25,4676,7711
20150320,20150327,7,2108.67,2061.02,call,2140,0.825,0.85,0.8,8773,12300
20150320,20150327,7,2108.67,2061.02,call,2140,0.825,0.85,0.8,8773,12300
20150320,20150327,7,2108.67,2061.02,call,2145,0.5,0.55,0.45,4522,8733
20150320,20150327,7,2108.67,2061.02,call,2145,0.5,0.55,0.45,4522,8733
20150320,20150327,7,2108.67,2061.02,call,2150,0.3,0.35,0.25,2237,15739
20150320,20150327,7,2108.67,2061.02,call,2150,0.3,0.35,0.25,2237,15739
20150320,20150327,7,2108.67,2061.02,call,2160,0.15,0.2,0.1,1527,8161
20150320,20150327,7,2108.67,2061.02,call,2160,0.15,0.2,0.1,1527,8161
20150320,20150327,7,2108.67,2061.02,call,2170,0.1,0.15,0.05,402,5847
20150320,20150327,7,2108.67,2061.02,call,2170,0.1,0.15,0.05,402,5847
20150320,20150327,7,2108.67,2061.02,call,2190,0.075,0.1,0.05,127,5296
20150320,20150327,7,2108.67,2061.02,call,2190,0.075,0.1,0.05,127,5296
20150320,20150327,7,2108.67,2061.02,call,2210,0.025,0.05,0,1811,5020
20150320,20150327,7,2108.67,2061.02,call,2210,0.025,0.05,0,1811,5020
20150323,20150327,4,2104.42,2061.02,put,1990,0.175,0.25,0.1,239,7211
20150323,20150327,4,2104.42,2061.02,put,1990,0.175,0.25,0.1,239,7211
20150323,20150327,4,2104.42,2061.02,put,2000,0.2,0.25,0.15,2559,18271
20150323,20150327,4,2104.42,2061.02,put,2000,0.2,0.25,0.15,2559,18271
20150323,20150327,4,2104.42,2061.02,put,2010,0.275,0.35,0.2,685,12761
20150323,20150327,4,2104.42,2061.02,put,2010,0.275,0.35,0.2,685,12761
20150323,20150327,4,2104.42,2061.02,put,2020,0.35,0.4,0.3,1521,7725
20150323,20150327,4,2104.42,2061.02,put,2020,0.35,0.4,0.3,1521,7725
20150323,20150327,4,2104.42,2061.02,put,2025,0.375,0.45,0.3,1740,9752
20150323,20150327,4,2104.42,2061.02,put,2025,0.375,0.45,0.3,1740,9752
20150323,20150327,4,2104.42,2061.02,put,2030,0.475,0.55,0.4,2664,8861
20150323,20150327,4,2104.42,2061.02,put,2030,0.475,0.55,0.4,2664,8861
20150323,20150327,4,2104.42,2061.02,put,2035,0.525,0.6,0.45,1842,7176
20150323,20150327,4,2104.42,2061.02,put,2035,0.525,0.6,0.45,1842,7176
20150323,20150327,4,2104.42,2061.02,put,2040,0.65,0.75,0.55,2095,12590
20150323,20150327,4,2104.42,2061.02,put,2040,0.65,0.75,0.55,2095,12590
20150323,20150327,4,2104.42,2061.02,call,2050,53.7,54.6,52.8,46,6519
20150323,20150327,4,2104.42,2061.02,put,2050,0.975,1.1,0.85,6325,15589
20150323,20150327,4,2104.42,2061.02,call,2050,53.7,54.6,52.8,46,6519
20150323,20150327,4,2104.42,2061.02,put,2050,0.975,1.1,0.85,6325,15589
20150323,20150327,4,2104.42,2061.02,put,2060,1.475,1.6,1.35,1131,5805
20150323,20150327,4,2104.42,2061.02,put,2060,1.475,1.6,1.35,1131,5805
20150323,20150327,4,2104.42,2061.02,call,2070,35.1,35.8,34.4,60,8091
20150323,20150327,4,2104.42,2061.02,put,2070,2.375,2.5,2.25,2587,7413
20150323,20150327,4,2104.42,2061.02,call,2070,35.1,35.8,34.4,60,8091
20150323,20150327,4,2104.42,2061.02,put,2070,2.375,2.5,2.25,2587,7413
20150323,20150327,4,2104.42,2061.02,put,2075,2.925,3,2.85,2921,14372
20150323,20150327,4,2104.42,2061.02,put,2075,2.925,3,2.85,2921,14372
20150323,20150327,4,2104.42,2061.02,call,2080,26.3,26.9,25.7,50,5868
20150323,20150327,4,2104.42,2061.02,put,2080,3.55,3.8,3.3,5934,8070
20150323,20150327,4,2104.42,2061.02,call,2080,26.3,26.9,25.7,50,5868
20150323,20150327,4,2104.42,2061.02,put,2080,3.55,3.8,3.3,5934,8070
20150323,20150327,4,2104.42,2061.02,call,2100,11.45,11.7,11.2,1410,7757
20150323,20150327,4,2104.42,2061.02,put,2100,8.65,8.9,8.4,4602,11575
20150323,20150327,4,2104.42,2061.02,call,2100,11.45,11.7,11.2,1410,7757
20150323,20150327,4,2104.42,2061.02,put,2100,8.65,8.9,8.4,4602,11575
20150323,20150327,4,2104.42,2061.02,call,2110,6,6.2,5.8,4736,6263
20150323,20150327,4,2104.42,2061.02,call,2110,6,6.2,5.8,4736,6263
20150323,20150327,4,2104.42,2061.02,call,2120,2.6,2.75,2.45,1974,8066
20150323,20150327,4,2104.42,2061.02,call,2120,2.6,2.75,2.45,1974,8066
20150323,20150327,4,2104.42,2061.02,call,2125,1.6,1.75,1.45,1877,7465
20150323,20150327,4,2104.42,2061.02,call,2125,1.6,1.75,1.45,1877,7465
20150323,20150327,4,2104.42,2061.02,call,2130,0.975,1.1,0.85,2525,5910
20150323,20150327,4,2104.42,2061.02,call,2130,0.975,1.1,0.85,2525,5910
20150323,20150327,4,2104.42,2061.02,call,2135,0.6,0.7,0.5,3359,9990
20150323,20150327,4,2104.42,2061.02,call,2135,0.6,0.7,0.5,3359,9990
20150323,20150327,4,2104.42,2061.02,call,2140,0.375,0.45,0.3,3084,17491
20150323,20150327,4,2104.42,2061.02,call,2140,0.375,0.45,0.3,3084,17491
20150323,20150327,4,2104.42,2061.02,call,2145,0.25,0.3,0.2,2070,11325
20150323,20150327,4,2104.42,2061.02,call,2145,0.25,0.3,0.2,2070,11325
20150323,20150327,4,2104.42,2061.02,call,2150,0.175,0.2,0.15,2369,16852
20150323,20150327,4,2104.42,2061.02,call,2150,0.175,0.2,0.15,2369,16852
20150323,20150327,4,2104.42,2061.02,call,2160,0.125,0.15,0.1,467,8707
20150323,20150327,4,2104.42,2061.02,call,2160,0.125,0.15,0.1,467,8707
20150323,20150327,4,2104.42,2061.02,call,2170,0.075,0.1,0.05,107,6106
20150323,20150327,4,2104.42,2061.02,call,2170,0.075,0.1,0.05,107,6106
20150323,20150327,4,2104.42,2061.02,call,2190,0.025,0.05,0,309,5399
20150323,20150327,4,2104.42,2061.02,call,2190,0.025,0.05,0,309,5399
20150323,20150327,4,2104.42,2061.02,call,2210,0.025,0.05,0,24,6720
20150323,20150327,4,2104.42,2061.02,call,2210,0.025,0.05,0,24,6720
20150324,20150327,3,2091.5,2061.02,put,1975,0.125,0.15,0.1,398,7944
20150324,20150327,3,2091.5,2061.02,put,1975,0.125,0.15,0.1,398,7944
20150324,20150327,3,2091.5,2061.02,put,1990,0.175,0.2,0.15,218,7143
20150324,20150327,3,2091.5,2061.02,put,1990,0.175,0.2,0.15,218,7143
20150324,20150327,3,2091.5,2061.02,put,2000,0.175,0.2,0.15,747,18583
20150324,20150327,3,2091.5,2061.02,put,2000,0.175,0.2,0.15,747,18583
20150324,20150327,3,2091.5,2061.02,put,2010,0.2,0.25,0.15,1611,12889
20150324,20150327,3,2091.5,2061.02,put,2010,0.2,0.25,0.15,1611,12889
20150324,20150327,3,2091.5,2061.02,put,2020,0.275,0.35,0.2,514,8561
20150324,20150327,3,2091.5,2061.02,put,2020,0.275,0.35,0.2,514,8561
20150324,20150327,3,2091.5,2061.02,put,2025,0.3,0.35,0.25,1616,10555
20150324,20150327,3,2091.5,2061.02,put,2025,0.3,0.35,0.25,1616,10555
20150324,20150327,3,2091.5,2061.02,put,2030,0.375,0.45,0.3,3253,9062
20150324,20150327,3,2091.5,2061.02,put,2030,0.375,0.45,0.3,3253,9062
20150324,20150327,3,2091.5,2061.02,put,2035,0.475,0.55,0.4,5591,6846
20150324,20150327,3,2091.5,2061.02,put,2035,0.475,0.55,0.4,5591,6846
20150324,20150327,3,2091.5,2061.02,put,2040,0.575,0.65,0.5,4864,12247
20150324,20150327,3,2091.5,2061.02,put,2040,0.575,0.65,0.5,4864,12247
20150324,20150327,3,2091.5,2061.02,call,2050,43.6,44.5,42.7,304,6547
20150324,20150327,3,2091.5,2061.02,put,2050,0.975,1.1,0.85,8097,16756
20150324,20150327,3,2091.5,2061.02,call,2050,43.6,44.5,42.7,304,6547
20150324,20150327,3,2091.5,2061.02,put,2050,0.975,1.1,0.85,8097,16756
20150324,20150327,3,2091.5,2061.02,put,2060,1.675,1.8,1.55,1636,6147
20150324,20150327,3,2091.5,2061.02,put,2060,1.675,1.8,1.55,1636,6147
20150324,20150327,3,2091.5,2061.02,put,2065,2.2,2.35,2.05,1351,5475
20150324,20150327,3,2091.5,2061.02,put,2065,2.2,2.35,2.05,1351,5475
20150324,20150327,3,2091.5,2061.02,call,2070,25.55,26.2,24.9,61,8096
20150324,20150327,3,2091.5,2061.02,put,2070,2.975,3.2,2.75,3084,7468
20150324,20150327,3,2091.5,2061.02,call,2070,25.55,26.2,24.9,61,8096
20150324,20150327,3,2091.5,2061.02,put,2070,2.975,3.2,2.75,3084,7468
20150324,20150327,3,2091.5,2061.02,put,2075,3.75,3.9,3.6,4545,15055
20150324,20150327,3,2091.5,2061.02,put,2075,3.75,3.9,3.6,4545,15055
20150324,20150327,3,2091.5,2061.02,call,2080,17.45,17.9,17,43,5834
20150324,20150327,3,2091.5,2061.02,put,2080,4.9,5,4.8,10297,10337
20150324,20150327,3,2091.5,2061.02,call,2080,17.45,17.9,17,43,5834
20150324,20150327,3,2091.5,2061.02,put,2080,4.9,5,4.8,10297,10337
20150324,20150327,3,2091.5,2061.02,call,2100,5.3,5.4,5.2,3879,7535
20150324,20150327,3,2091.5,2061.02,put,2100,12.75,13.1,12.4,3136,13420
20150324,20150327,3,2091.5,2061.02,call,2100,5.3,5.4,5.2,3879,7535
20150324,20150327,3,2091.5,2061.02,put,2100,12.75,13.1,12.4,3136,13420
20150324,20150327,3,2091.5,2061.02,call,2110,2.275,2.4,2.15,3681,6973
20150324,20150327,3,2091.5,2061.02,call,2110,2.275,2.4,2.15,3681,6973
20150324,20150327,3,2091.5,2061.02,call,2120,0.8,0.9,0.7,2542,5750
20150324,20150327,3,2091.5,2061.02,call,2120,0.8,0.9,0.7,2542,5750
20150324,20150327,3,2091.5,2061.02,call,2125,0.475,0.55,0.4,2763,7404
20150324,20150327,3,2091.5,2061.02,call,2125,0.475,0.55,0.4,2763,7404
20150324,20150327,3,2091.5,2061.02,call,2130,0.275,0.35,0.2,2746,6652
20150324,20150327,3,2091.5,2061.02,call,2130,0.275,0.35,0.2,2746,6652
20150324,20150327,3,2091.5,2061.02,call,2135,0.175,0.2,0.15,1951,10895
20150324,20150327,3,2091.5,2061.02,call,2135,0.175,0.2,0.15,1951,10895
20150324,20150327,3,2091.5,2061.02,call,2140,0.1,0.15,0.05,5806,17638
20150324,20150327,3,2091.5,2061.02,call,2140,0.1,0.15,0.05,5806,17638
20150324,20150327,3,2091.5,2061.02,call,2145,0.1,0.15,0.05,5161,11703
20150324,20150327,3,2091.5,2061.02,call,2145,0.1,0.15,0.05,5161,11703
20150324,20150327,3,2091.5,2061.02,call,2150,0.075,0.1,0.05,1027,17066
20150324,20150327,3,2091.5,2061.02,call,2150,0.075,0.1,0.05,1027,17066
20150324,20150327,3,2091.5,2061.02,call,2160,0.025,0.05,0,189,8889
20150324,20150327,3,2091.5,2061.02,call,2160,0.025,0.05,0,189,8889
20150324,20150327,3,2091.5,2061.02,call,2170,0.025,0.05,0,111,6117
20150324,20150327,3,2091.5,2061.02,call,2170,0.025,0.05,0,111,6117
20150324,20150327,3,2091.5,2061.02,call,2190,0.025,0.05,0,2,5401
20150324,20150327,3,2091.5,2061.02,call,2190,0.025,0.05,0,2,5401
20150324,20150327,3,2091.5,2061.02,call,2210,0.025,0.05,0,5,6695
20150324,20150327,3,2091.5,2061.02,call,2210,0.025,0.05,0,5,6695
20150325,20150327,2,2065.14,2061.02,put,1950,0.1,0.15,0.05,1807,25114
20150325,20150327,2,2065.14,2061.02,put,1950,0.1,0.15,0.05,1807,25114
20150325,20150327,2,2065.14,2061.02,put,1970,0.1,0.15,0.05,749,8839
20150325,20150327,2,2065.14,2061.02,put,1970,0.1,0.15,0.05,749,8839
20150325,20150327,2,2065.14,2061.02,put,1975,0.125,0.15,0.1,1086,8053
20150325,20150327,2,2065.14,2061.02,put,1975,0.125,0.15,0.1,1086,8053
20150325,20150327,2,2065.14,2061.02,put,1990,0.225,0.25,0.2,664,7241
20150325,20150327,2,2065.14,2061.02,put,1990,0.225,0.25,0.2,664,7241
20150325,20150327,2,2065.14,2061.02,put,2000,0.325,0.35,0.3,3033,18656
20150325,20150327,2,2065.14,2061.02,put,2000,0.325,0.35,0.3,3033,18656
20150325,20150327,2,2065.14,2061.02,put,2010,0.475,0.55,0.4,3328,13765
20150325,20150327,2,2065.14,2061.02,put,2010,0.475,0.55,0.4,3328,13765
20150325,20150327,2,2065.14,2061.02,put,2020,0.75,0.8,0.7,2970,8741
20150325,20150327,2,2065.14,2061.02,put,2020,0.75,0.8,0.7,2970,8741
20150325,20150327,2,2065.14,2061.02,put,2025,1.025,1.1,0.95,5602,10997
20150325,20150327,2,2065.14,2061.02,put,2025,1.025,1.1,0.95,5602,10997
20150325,20150327,2,2065.14,2061.02,put,2030,1.325,1.4,1.25,4846,10530
20150325,20150327,2,2065.14,2061.02,put,2030,1.325,1.4,1.25,4846,10530
20150325,20150327,2,2065.14,2061.02,put,2035,1.825,1.9,1.75,8788,5789
20150325,20150327,2,2065.14,2061.02,put,2035,1.825,1.9,1.75,8788,5789
20150325,20150327,2,2065.14,2061.02,put,2040,2.4,2.5,2.3,7263,11091
20150325,20150327,2,2065.14,2061.02,put,2040,2.4,2.5,2.3,7263,11091
20150325,20150327,2,2065.14,2061.02,call,2050,20.15,21.4,18.9,124,6555
20150325,20150327,2,2065.14,2061.02,put,2050,4.4,4.6,4.2,10961,16378
20150325,20150327,2,2065.14,2061.02,call,2050,20.15,21.4,18.9,124,6555
20150325,20150327,2,2065.14,2061.02,put,2050,4.4,4.6,4.2,10961,16378
20150325,20150327,2,2065.14,2061.02,put,2055,5.7,5.9,5.5,4041,5384
20150325,20150327,2,2065.14,2061.02,put,2055,5.7,5.9,5.5,4041,5384
20150325,20150327,2,2065.14,2061.02,put,2060,7.3,7.5,7.1,6139,6067
20150325,20150327,2,2065.14,2061.02,put,2060,7.3,7.5,7.1,6139,6067
20150325,20150327,2,2065.14,2061.02,put,2065,9.25,9.4,9.1,5003,5587
20150325,20150327,2,2065.14,2061.02,put,2065,9.25,9.4,9.1,5003,5587
20150325,20150327,2,2065.14,2061.02,call,2070,6.9,7.1,6.7,1038,8086
20150325,20150327,2,2065.14,2061.02,put,2070,11.9,13,10.8,4708,7571
20150325,20150327,2,2065.14,2061.02,call,2070,6.9,7.1,6.7,1038,8086
20150325,20150327,2,2065.14,2061.02,put,2070,11.9,13,10.8,4708,7571
20150325,20150327,2,2065.14,2061.02,put,2075,14.6,16,13.2,4568,16594
20150325,20150327,2,2065.14,2061.02,put,2075,14.6,16,13.2,4568,16594
20150325,20150327,2,2065.14,2061.02,call,2080,3.125,3.3,2.95,1677,5832
20150325,20150327,2,2065.14,2061.02,put,2080,18.05,19.5,16.6,5264,9782
20150325,20150327,2,2065.14,2061.02,call,2080,3.125,3.3,2.95,1677,5832
20150325,20150327,2,2065.14,2061.02,put,2080,18.05,19.5,16.6,5264,9782
20150325,20150327,2,2065.14,2061.02,call,2100,0.475,0.55,0.4,7195,7947
20150325,20150327,2,2065.14,2061.02,put,2100,35.2,36.7,33.7,3291,13071
20150325,20150327,2,2065.14,2061.02,call,2100,0.425,0.5,0.35,7195,7947
20150325,20150327,2,2065.14,2061.02,put,2100,35.2,36.7,33.7,3291,13071
20150325,20150327,2,2065.14,2061.02,call,2110,0.175,0.2,0.15,2626,7433
20150325,20150327,2,2065.14,2061.02,call,2110,0.175,0.2,0.15,2626,7433
20150325,20150327,2,2065.14,2061.02,call,2120,0.1,0.15,0.05,2265,6052
20150325,20150327,2,2065.14,2061.02,call,2120,0.1,0.15,0.05,2265,6052
20150325,20150327,2,2065.14,2061.02,call,2125,0.075,0.1,0.05,1979,7530
20150325,20150327,2,2065.14,2061.02,call,2125,0.075,0.1,0.05,1979,7530
20150325,20150327,2,2065.14,2061.02,call,2130,0.075,0.1,0.05,1695,6885
20150325,20150327,2,2065.14,2061.02,call,2130,0.075,0.1,0.05,1695,6885
20150325,20150327,2,2065.14,2061.02,call,2135,0.025,0.05,0,3387,10931
20150325,20150327,2,2065.14,2061.02,call,2135,0.025,0.05,0,3387,10931
20150325,20150327,2,2065.14,2061.02,call,2140,0.025,0.05,0,5756,16095
20150325,20150327,2,2065.14,2061.02,call,2140,0.025,0.05,0,5756,16095
20150325,20150327,2,2065.14,2061.02,call,2145,0.025,0.05,0,1935,8413
20150325,20150327,2,2065.14,2061.02,call,2145,0.025,0.05,0,1935,8413
20150325,20150327,2,2065.14,2061.02,call,2150,0.025,0.05,0,318,16972
20150325,20150327,2,2065.14,2061.02,call,2150,0.025,0.05,0,318,16972
20150325,20150327,2,2065.14,2061.02,call,2160,0.025,0.05,0,161,8961
20150325,20150327,2,2065.14,2061.02,call,2160,0.025,0.05,0,161,8961
20150325,20150327,2,2065.14,2061.02,call,2170,0.025,0.05,0,0,6213
20150325,20150327,2,2065.14,2061.02,call,2170,0.025,0.05,0,0,6213
20150312,20150331,19,2065.95,2067.89,put,1950,3.4,3.6,3.2,1809,19172
20150312,20150331,19,2065.95,2067.89,put,1950,3.4,3.6,3.2,1809,19172
20150312,20150331,19,2065.95,2067.89,put,1970,5,5.2,4.8,101,6275
20150312,20150331,19,2065.95,2067.89,put,1970,5,5.2,4.8,101,6275
20150312,20150331,19,2065.95,2067.89,put,1975,5.5,5.7,5.3,750,5772
20150312,20150331,19,2065.95,2067.89,put,1975,5.5,5.7,5.3,750,5772
20150312,20150331,19,2065.95,2067.89,put,1990,7.25,7.5,7,107,6352
20150312,20150331,19,2065.95,2067.89,put,1990,7.25,7.5,7,107,6352
20150312,20150331,19,2065.95,2067.89,put,2000,8.75,9,8.5,397,30174
20150312,20150331,19,2065.95,2067.89,put,2000,8.75,9,8.5,397,30174
20150312,20150331,19,2065.95,2067.89,put,2025,13.75,14,13.5,521,8174
20150312,20150331,19,2065.95,2067.89,put,2025,13.75,14,13.5,521,8174
20150312,20150331,19,2065.95,2067.89,put,2030,14.95,15.2,14.7,51,6209
20150312,20150331,19,2065.95,2067.89,put,2030,14.95,15.2,14.7,51,6209
20150312,20150331,19,2065.95,2067.89,put,2050,20.95,21.3,20.6,1664,6954
20150312,20150331,19,2065.95,2067.89,put,2050,20.95,21.3,20.6,1664,6954
20150312,20150331,19,2065.95,2067.89,put,2070,28.9,29.3,28.5,0,5399
20150312,20150331,19,2065.95,2067.89,put,2070,28.9,29.3,28.5,0,5399
20150312,20150331,19,2065.95,2067.89,call,2100,9.05,9.3,8.8,159,12946
20150312,20150331,19,2065.95,2067.89,call,2100,9.05,9.3,8.8,159,12946
20150312,20150331,19,2065.95,2067.89,call,2140,1.575,1.7,1.45,19,7301
20150312,20150331,19,2065.95,2067.89,call,2140,1.575,1.7,1.45,19,7301
20150312,20150331,19,2065.95,2067.89,call,2180,0.325,0.4,0.25,1,6711
20150312,20150331,19,2065.95,2067.89,call,2180,0.325,0.4,0.25,1,6711
20150313,20150331,18,2053.4,2067.89,put,1940,3.3,3.5,3.1,85,7017
20150313,20150331,18,2053.4,2067.89,put,1940,3.3,3.5,3.1,85,7017
20150313,20150331,18,2053.4,2067.89,put,1950,4.05,4.3,3.8,355,18608
20150313,20150331,18,2053.4,2067.89,put,1950,4.05,4.3,3.8,355,18608
20150313,20150331,18,2053.4,2067.89,put,1970,6.15,6.4,5.9,56,6374
20150313,20150331,18,2053.4,2067.89,put,1970,6.15,6.4,5.9,56,6374
20150313,20150331,18,2053.4,2067.89,put,1975,6.85,7.1,6.6,336,5597
20150313,20150331,18,2053.4,2067.89,put,1975,6.85,7.1,6.6,336,5597
20150313,20150331,18,2053.4,2067.89,put,1990,9.25,9.5,9,271,6258
20150313,20150331,18,2053.4,2067.89,put,1990,9.25,9.5,9,271,6258
20150313,20150331,18,2053.4,2067.89,put,2000,11.15,11.4,10.9,1945,30173
20150313,20150331,18,2053.4,2067.89,put,2000,11.15,11.4,10.9,1945,30173
20150313,20150331,18,2053.4,2067.89,put,2025,17.45,17.8,17.1,459,8123
20150313,20150331,18,2053.4,2067.89,put,2025,17.45,17.8,17.1,459,8123
20150313,20150331,18,2053.4,2067.89,put,2030,18.95,19.4,18.5,2579,6230
20150313,20150331,18,2053.4,2067.89,put,2030,18.95,19.4,18.5,2579,6230
20150313,20150331,18,2053.4,2067.89,put,2050,26.35,27,25.7,1367,6302
20150313,20150331,18,2053.4,2067.89,put,2050,26.35,27,25.7,1367,6302
20150313,20150331,18,2053.4,2067.89,put,2070,35.9,36.8,35,0,5399
20150313,20150331,18,2053.4,2067.89,put,2070,35.9,36.8,35,0,5399
20150313,20150331,18,2053.4,2067.89,call,2075,13.65,13.9,13.4,114,5020
20150313,20150331,18,2053.4,2067.89,call,2075,13.65,13.9,13.4,114,5020
20150313,20150331,18,2053.4,2067.89,call,2100,5.65,5.8,5.5,156,13005
20150313,20150331,18,2053.4,2067.89,call,2100,5.65,5.8,5.5,156,13005
20150313,20150331,18,2053.4,2067.89,call,2140,0.85,0.95,0.75,22,7309
20150313,20150331,18,2053.4,2067.89,call,2140,0.85,0.95,0.75,22,7309
20150316,20150331,15,2081.19,2067.89,put,1970,3.125,3.3,2.95,687,6385
20150316,20150331,15,2081.19,2067.89,put,1970,3.1,3.2,3,687,6385
20150316,20150331,15,2081.19,2067.89,put,1975,3.45,3.6,3.3,411,5735
20150316,20150331,15,2081.19,2067.89,put,1975,3.4,3.5,3.3,411,5735
20150316,20150331,15,2081.19,2067.89,put,1990,4.65,4.8,4.5,9,6363
20150316,20150331,15,2081.19,2067.89,put,1990,4.65,4.8,4.5,9,6363
20150316,20150331,15,2081.19,2067.89,put,2000,5.7,5.9,5.5,3848,30292
20150316,20150331,15,2081.19,2067.89,put,2000,5.7,5.9,5.5,3848,30292
20150316,20150331,15,2081.19,2067.89,put,2025,9.35,9.6,9.1,1447,8309
20150316,20150331,15,2081.19,2067.89,put,2025,9.35,9.6,9.1,1447,8309
20150316,20150331,15,2081.19,2067.89,put,2030,10.35,10.6,10.1,78,7438
20150316,20150331,15,2081.19,2067.89,put,2030,10.35,10.6,10.1,78,7438
20150316,20150331,15,2081.19,2067.89,put,2050,15.1,15.6,14.6,257,6027
20150316,20150331,15,2081.19,2067.89,put,2050,15.2,15.6,14.8,257,6027
20150316,20150331,15,2081.19,2067.89,put,2070,21.6,22.1,21.1,54,5399
20150316,20150331,15,2081.19,2067.89,put,2070,21.8,22.2,21.4,54,5399
20150316,20150331,15,2081.19,2067.89,call,2075,24.45,25,23.9,176,5020
20150316,20150331,15,2081.19,2067.89,call,2075,24.35,24.7,24,176,5020
20150316,20150331,15,2081.19,2067.89,call,2100,12,12.3,11.7,1815,13046
20150316,20150331,15,2081.19,2067.89,call,2100,11.95,12.2,11.7,1815,13046
20150316,20150331,15,2081.19,2067.89,call,2140,2.225,2.35,2.1,188,7309
20150316,20150331,15,2081.19,2067.89,call,2140,2.2,2.3,2.1,188,7309
20150316,20150331,15,2081.19,2067.89,call,2180,0.375,0.45,0.3,2,6711
20150316,20150331,15,2081.19,2067.89,call,2180,0.375,0.45,0.3,2,6711
20150317,20150331,14,2074.28,2067.89,put,1970,3.25,3.4,3.1,80,7021
20150317,20150331,14,2074.28,2067.89,put,1970,3.25,3.4,3.1,80,7021
20150317,20150331,14,2074.28,2067.89,put,1975,3.6,3.8,3.4,130,5337
20150317,20150331,14,2074.28,2067.89,put,1975,3.6,3.8,3.4,130,5337
20150317,20150331,14,2074.28,2067.89,put,1990,4.9,5.1,4.7,577,6366
20150317,20150331,14,2074.28,2067.89,put,1990,4.9,5.1,4.7,577,6366
20150317,20150331,14,2074.28,2067.89,put,2000,6,6.2,5.8,4574,27918
20150317,20150331,14,2074.28,2067.89,put,2000,6,6.2,5.8,4574,27918
20150317,20150331,14,2074.28,2067.89,put,2020,8.9,9.2,8.6,1004,5416
20150317,20150331,14,2074.28,2067.89,put,2020,8.9,9.2,8.6,1004,5416
20150317,20150331,14,2074.28,2067.89,put,2025,9.8,10.1,9.5,675,8425
20150317,20150331,14,2074.28,2067.89,put,2025,9.8,10.1,9.5,675,8425
20150317,20150331,14,2074.28,2067.89,put,2030,10.8,11.1,10.5,172,7456
20150317,20150331,14,2074.28,2067.89,put,2030,10.8,11.1,10.5,172,7456
20150317,20150331,14,2074.28,2067.89,put,2050,15.7,16.1,15.3,2832,6026
20150317,20150331,14,2074.28,2067.89,put,2050,15.7,16.1,15.3,2832,6026
20150317,20150331,14,2074.28,2067.89,put,2070,22.4,22.9,21.9,55,5423
20150317,20150331,14,2074.28,2067.89,put,2070,22.4,22.9,21.9,55,5423
20150317,20150331,14,2074.28,2067.89,call,2075,23.3,23.7,22.9,107,5024
20150317,20150331,14,2074.28,2067.89,call,2075,23.3,23.7,22.9,107,5024
20150317,20150331,14,2074.28,2067.89,call,2100,11.1,11.4,10.8,1682,13048
20150317,20150331,14,2074.28,2067.89,call,2100,11.1,11.4,10.8,1682,13048
20150317,20150331,14,2074.28,2067.89,call,2125,3.95,4.2,3.7,789,5012
20150317,20150331,14,2074.28,2067.89,call,2125,3.95,4.2,3.7,789,5012
20150317,20150331,14,2074.28,2067.89,call,2140,1.9,2.05,1.75,5,7351
20150317,20150331,14,2074.28,2067.89,call,2140,1.9,2.05,1.75,5,7351
20150317,20150331,14,2074.28,2067.89,call,2180,0.325,0.4,0.25,1,6713
20150317,20150331,14,2074.28,2067.89,call,2180,0.325,0.4,0.25,1,6713
20150318,20150331,13,2099.5,2067.89,put,1990,1.775,1.9,1.65,84,6364
20150318,20150331,13,2099.5,2067.89,put,1990,1.775,1.9,1.65,84,6364
20150318,20150331,13,2099.5,2067.89,put,2000,2.175,2.3,2.05,7696,31094
20150318,20150331,13,2099.5,2067.89,put,2000,2.175,2.3,2.05,7696,31094
20150318,20150331,13,2099.5,2067.89,put,2020,3.3,3.5,3.1,1289,6392
20150318,20150331,13,2099.5,2067.89,put,2020,3.3,3.5,3.1,1289,6392
20150318,20150331,13,2099.5,2067.89,put,2025,3.7,3.9,3.5,2470,8262
20150318,20150331,13,2099.5,2067.89,put,2025,3.7,3.9,3.5,2470,8262
20150318,20150331,13,2099.5,2067.89,put,2030,4.15,4.4,3.9,329,7578
20150318,20150331,13,2099.5,2067.89,put,2030,4.15,4.4,3.9,329,7578
20150318,20150331,13,2099.5,2067.89,put,2050,6.35,6.6,6.1,9451,6503
20150318,20150331,13,2099.5,2067.89,put,2050,6.35,6.6,6.1,9451,6503
20150318,20150331,13,2099.5,2067.89,put,2070,9.9,10.2,9.6,462,5472
20150318,20150331,13,2099.5,2067.89,put,2070,9.9,10.2,9.6,462,5472
20150318,20150331,13,2099.5,2067.89,call,2075,36.6,37.1,36.1,25,5129
20150318,20150331,13,2099.5,2067.89,call,2075,36.6,37.1,36.1,25,5129
20150318,20150331,13,2099.5,2067.89,call,2100,19.55,19.9,19.2,1515,13674
20150318,20150331,13,2099.5,2067.89,call,2100,19.55,19.9,19.2,1515,13674
20150318,20150331,13,2099.5,2067.89,call,2125,7.3,7.5,7.1,3727,5263
20150318,20150331,13,2099.5,2067.89,call,2125,7.3,7.5,7.1,3727,5263
20150318,20150331,13,2099.5,2067.89,call,2140,3.15,3.3,3,772,7346
20150318,20150331,13,2099.5,2067.89,call,2140,3.15,3.3,3,772,7346
20150318,20150331,13,2099.5,2067.89,call,2180,0.35,0.45,0.25,7,6714
20150318,20150331,13,2099.5,2067.89,call,2180,0.35,0.45,0.25,7,6714
20150320,20150331,11,2108.67,2067.89,put,1990,0.575,0.6,0.55,149,6515
20150320,20150331,11,2108.67,2067.89,put,1990,0.575,0.6,0.55,149,6515
20150320,20150331,11,2108.67,2067.89,put,2000,0.725,0.8,0.65,8261,33764
20150320,20150331,11,2108.67,2067.89,put,2000,0.725,0.8,0.65,8261,33764
20150320,20150331,11,2108.67,2067.89,put,2020,1.1,1.15,1.05,127,5556
20150320,20150331,11,2108.67,2067.89,put,2020,1.1,1.15,1.05,127,5556
20150320,20150331,11,2108.67,2067.89,put,2025,1.225,1.3,1.15,111,9813
20150320,20150331,11,2108.67,2067.89,put,2025,1.225,1.3,1.15,111,9813
20150320,20150331,11,2108.67,2067.89,put,2030,1.4,1.45,1.35,95,13137
20150320,20150331,11,2108.67,2067.89,put,2030,1.4,1.45,1.35,95,13137
20150320,20150331,11,2108.67,2067.89,put,2040,1.775,1.85,1.7,209,7911
20150320,20150331,11,2108.67,2067.89,put,2040,1.775,1.85,1.7,209,7911
20150320,20150331,11,2108.67,2067.89,put,2050,2.35,2.45,2.25,1306,7098
20150320,20150331,11,2108.67,2067.89,put,2050,2.35,2.45,2.25,1306,7098
20150320,20150331,11,2108.67,2067.89,put,2070,4.2,4.4,4,1148,5697
20150320,20150331,11,2108.67,2067.89,put,2070,4.2,4.4,4,1148,5697
20150320,20150331,11,2108.67,2067.89,call,2075,39.25,40.1,38.4,1016,5201
20150320,20150331,11,2108.67,2067.89,call,2075,39.25,40.1,38.4,1016,5201
20150320,20150331,11,2108.67,2067.89,call,2100,19.65,20.2,19.1,1258,14015
20150320,20150331,11,2108.67,2067.89,call,2100,19.65,20.2,19.1,1258,14015
20150320,20150331,11,2108.67,2067.89,call,2120,8.2,8.5,7.9,181,9371
20150320,20150331,11,2108.67,2067.89,call,2120,8.2,8.5,7.9,181,9371
20150320,20150331,11,2108.67,2067.89,call,2125,6.05,6.3,5.8,1885,8611
20150320,20150331,11,2108.67,2067.89,call,2125,6.05,6.3,5.8,1885,8611
20150320,20150331,11,2108.67,2067.89,call,2130,4.4,4.6,4.2,241,6798
20150320,20150331,11,2108.67,2067.89,call,2130,4.4,4.6,4.2,241,6798
20150320,20150331,11,2108.67,2067.89,call,2140,2.1,2.2,2,787,7401
20150320,20150331,11,2108.67,2067.89,call,2140,2.1,2.2,2,787,7401
20150320,20150331,11,2108.67,2067.89,call,2180,0.15,0.2,0.1,3249,6712
20150320,20150331,11,2108.67,2067.89,call,2180,0.15,0.2,0.1,3249,6712
20150323,20150331,8,2104.42,2067.89,put,1990,0.5,0.55,0.45,547,6527
20150323,20150331,8,2104.42,2067.89,put,1990,0.5,0.55,0.45,547,6527
20150323,20150331,8,2104.42,2067.89,put,2000,0.625,0.7,0.55,3126,29768
20150323,20150331,8,2104.42,2067.89,put,2000,0.625,0.7,0.55,3126,29768
20150323,20150331,8,2104.42,2067.89,put,2020,1,1.1,0.9,503,5566
20150323,20150331,8,2104.42,2067.89,put,2020,1,1.1,0.9,503,5566
20150323,20150331,8,2104.42,2067.89,put,2025,1.15,1.25,1.05,277,9905
20150323,20150331,8,2104.42,2067.89,put,2025,1.15,1.25,1.05,277,9905
20150323,20150331,8,2104.42,2067.89,put,2030,1.325,1.45,1.2,2680,13144
20150323,20150331,8,2104.42,2067.89,put,2030,1.325,1.45,1.2,2680,13144
20150323,20150331,8,2104.42,2067.89,put,2040,1.775,1.9,1.65,318,7957
20150323,20150331,8,2104.42,2067.89,put,2040,1.775,1.9,1.65,318,7957
20150323,20150331,8,2104.42,2067.89,put,2050,2.35,2.45,2.25,2239,8001
20150323,20150331,8,2104.42,2067.89,put,2050,2.35,2.45,2.25,2239,8001
20150323,20150331,8,2104.42,2067.89,put,2070,4.45,4.6,4.3,3047,6590
20150323,20150331,8,2104.42,2067.89,put,2070,4.45,4.6,4.3,3047,6590
20150323,20150331,8,2104.42,2067.89,put,2075,5.25,5.4,5.1,1381,5510
20150323,20150331,8,2104.42,2067.89,put,2075,5.25,5.4,5.1,1381,5510
20150323,20150331,8,2104.42,2067.89,call,2100,14.3,14.6,14,16,14581
20150323,20150331,8,2104.42,2067.89,put,2100,11.65,12,11.3,3480,6382
20150323,20150331,8,2104.42,2067.89,call,2100,14.3,14.6,14,16,14581
20150323,20150331,8,2104.42,2067.89,put,2100,11.65,12,11.3,3480,6382
20150323,20150331,8,2104.42,2067.89,call,2120,4.65,4.9,4.4,1553,7298
20150323,20150331,8,2104.42,2067.89,call,2120,4.65,4.9,4.4,1553,7298
20150323,20150331,8,2104.42,2067.89,call,2125,3.25,3.5,3,4111,11067
20150323,20150331,8,2104.42,2067.89,call,2125,3.25,3.5,3,4111,11067
20150323,20150331,8,2104.42,2067.89,call,2130,2.175,2.35,2,3886,6850
20150323,20150331,8,2104.42,2067.89,call,2130,2.175,2.35,2,3886,6850
20150323,20150331,8,2104.42,2067.89,call,2140,0.925,1.05,0.8,2443,7681
20150323,20150331,8,2104.42,2067.89,call,2140,0.925,1.05,0.8,2443,7681
20150323,20150331,8,2104.42,2067.89,call,2150,0.4,0.5,0.3,700,5742
20150323,20150331,8,2104.42,2067.89,call,2150,0.4,0.5,0.3,700,5742
20150323,20150331,8,2104.42,2067.89,call,2180,0.1,0.15,0.05,12,8593
20150323,20150331,8,2104.42,2067.89,call,2180,0.1,0.15,0.05,12,8593
20150324,20150331,7,2091.5,2067.89,put,1975,0.35,0.4,0.3,1270,8157
20150324,20150331,7,2091.5,2067.89,put,1975,0.35,0.4,0.3,1270,8157
20150324,20150331,7,2091.5,2067.89,put,1990,0.425,0.5,0.35,290,6736
20150324,20150331,7,2091.5,2067.89,put,1990,0.425,0.5,0.35,290,6736
20150324,20150331,7,2091.5,2067.89,put,2000,0.575,0.65,0.5,948,30412
20150324,20150331,7,2091.5,2067.89,put,2000,0.575,0.65,0.5,948,30412
20150324,20150331,7,2091.5,2067.89,put,2020,0.975,1.05,0.9,288,5637
20150324,20150331,7,2091.5,2067.89,put,2020,0.975,1.05,0.9,288,5637
20150324,20150331,7,2091.5,2067.89,put,2025,1.15,1.25,1.05,623,9909
20150324,20150331,7,2091.5,2067.89,put,2025,1.15,1.25,1.05,623,9909
20150324,20150331,7,2091.5,2067.89,put,2030,1.375,1.5,1.25,974,14255
20150324,20150331,7,2091.5,2067.89,put,2030,1.375,1.5,1.25,974,14255
20150324,20150331,7,2091.5,2067.89,put,2040,1.95,2.1,1.8,1056,7888
20150324,20150331,7,2091.5,2067.89,put,2040,1.95,2.1,1.8,1056,7888
20150324,20150331,7,2091.5,2067.89,put,2050,2.775,2.9,2.65,185,9046
20150324,20150331,7,2091.5,2067.89,put,2050,2.775,2.9,2.65,185,9046
20150324,20150331,7,2091.5,2067.89,put,2070,5.85,6.1,5.6,1349,7452
20150324,20150331,7,2091.5,2067.89,put,2070,5.85,6.1,5.6,1349,7452
20150324,20150331,7,2091.5,2067.89,put,2075,6.95,7.2,6.7,329,6403
20150324,20150331,7,2091.5,2067.89,put,2075,6.95,7.2,6.7,329,6403
20150324,20150331,7,2091.5,2067.89,call,2100,8.5,8.8,8.2,596,14585
20150324,20150331,7,2091.5,2067.89,put,2100,16.05,16.4,15.7,2878,7792
20150324,20150331,7,2091.5,2067.89,call,2100,8.5,8.8,8.2,596,14585
20150324,20150331,7,2091.5,2067.89,put,2100,16.05,16.4,15.7,2878,7792
20150324,20150331,7,2091.5,2067.89,call,2120,2.125,2.25,2,211,7773
20150324,20150331,7,2091.5,2067.89,call,2120,2.125,2.25,2,211,7773
20150324,20150331,7,2091.5,2067.89,call,2125,1.4,1.5,1.3,3587,8843
20150324,20150331,7,2091.5,2067.89,call,2125,1.4,1.5,1.3,3587,8843
20150324,20150331,7,2091.5,2067.89,call,2130,0.875,0.9,0.85,969,8728
20150324,20150331,7,2091.5,2067.89,call,2130,0.875,0.9,0.85,969,8728
20150324,20150331,7,2091.5,2067.89,call,2140,0.375,0.45,0.3,1694,8424
20150324,20150331,7,2091.5,2067.89,call,2140,0.375,0.45,0.3,1694,8424
20150324,20150331,7,2091.5,2067.89,call,2150,0.2,0.25,0.15,435,5875
20150324,20150331,7,2091.5,2067.89,call,2150,0.2,0.25,0.15,435,5875
20150324,20150331,7,2091.5,2067.89,call,2180,0.05,0.1,0,52,8582
20150324,20150331,7,2091.5,2067.89,call,2180,0.05,0.1,0,52,8582
20150325,20150331,6,2065.14,2067.89,put,1950,0.425,0.5,0.35,449,18493
20150325,20150331,6,2065.14,2067.89,put,1950,0.425,0.5,0.35,449,18493
20150325,20150331,6,2065.14,2067.89,put,1970,0.725,0.8,0.65,337,7252
20150325,20150331,6,2065.14,2067.89,put,1970,0.725,0.8,0.65,337,7252
20150325,20150331,6,2065.14,2067.89,put,1975,0.8,0.9,0.7,2230,7955
20150325,20150331,6,2065.14,2067.89,put,1975,0.8,0.9,0.7,2230,7955
20150325,20150331,6,2065.14,2067.89,put,1990,1.25,1.35,1.15,717,6821
20150325,20150331,6,2065.14,2067.89,put,1990,1.25,1.35,1.15,717,6821
20150325,20150331,6,2065.14,2067.89,put,2000,1.675,1.8,1.55,1973,29807
20150325,20150331,6,2065.14,2067.89,put,2000,1.675,1.8,1.55,1973,29807
20150325,20150331,6,2065.14,2067.89,put,2020,3.3,3.5,3.1,674,5783
20150325,20150331,6,2065.14,2067.89,put,2020,3.3,3.5,3.1,674,5783
20150325,20150331,6,2065.14,2067.89,put,2025,3.9,4.1,3.7,1228,10247
20150325,20150331,6,2065.14,2067.89,put,2025,3.9,4.1,3.7,1228,10247
20150325,20150331,6,2065.14,2067.89,put,2030,4.65,4.9,4.4,14871,14498
20150325,20150331,6,2065.14,2067.89,put,2030,4.65,4.9,4.4,14871,14498
20150325,20150331,6,2065.14,2067.89,put,2040,6.5,6.8,6.2,444,7879
20150325,20150331,6,2065.14,2067.89,put,2040,6.5,6.8,6.2,444,7879
20150325,20150331,6,2065.14,2067.89,put,2050,9,9.4,8.6,805,9144
20150325,20150331,6,2065.14,2067.89,put,2050,9,9.4,8.6,805,9144
20150325,20150331,6,2065.14,2067.89,put,2060,12.3,12.6,12,1351,5126
20150325,20150331,6,2065.14,2067.89,put,2060,12.3,12.6,12,1351,5126
20150325,20150331,6,2065.14,2067.89,put,2070,16.7,17.7,15.7,515,8759
20150325,20150331,6,2065.14,2067.89,put,2070,16.7,17.7,15.7,515,8759
20150325,20150331,6,2065.14,2067.89,call,2075,9.25,10,8.5,489,5104
20150325,20150331,6,2065.14,2067.89,put,2075,19.4,20.2,18.6,1100,6448
20150325,20150331,6,2065.14,2067.89,call,2075,9.25,10,8.5,489,5104
20150325,20150331,6,2065.14,2067.89,put,2075,19.4,20.2,18.6,1100,6448
20150325,20150331,6,2065.14,2067.89,call,2100,1.85,2,1.7,2439,14666
20150325,20150331,6,2065.14,2067.89,put,2100,36.9,38.2,35.6,1802,9035
20150325,20150331,6,2065.14,2067.89,call,2100,1.775,1.9,1.65,2439,14666
20150325,20150331,6,2065.14,2067.89,put,2100,36.9,38.2,35.6,1802,9035
20150325,20150331,6,2065.14,2067.89,call,2120,0.375,0.45,0.3,6339,7823
20150325,20150331,6,2065.14,2067.89,call,2120,0.375,0.45,0.3,6339,7823
20150325,20150331,6,2065.14,2067.89,call,2125,0.25,0.35,0.15,539,7122
20150325,20150331,6,2065.14,2067.89,call,2125,0.25,0.35,0.15,539,7122
20150325,20150331,6,2065.14,2067.89,call,2130,0.175,0.2,0.15,7253,9592
20150325,20150331,6,2065.14,2067.89,call,2130,0.175,0.2,0.15,7253,9592
20150325,20150331,6,2065.14,2067.89,call,2140,0.15,0.2,0.1,212,8041
20150325,20150331,6,2065.14,2067.89,call,2140,0.15,0.2,0.1,212,8041
20150325,20150331,6,2065.14,2067.89,call,2150,0.075,0.1,0.05,231,5926
20150325,20150331,6,2065.14,2067.89,call,2150,0.075,0.1,0.05,231,5926
20150325,20150331,6,2065.14,2067.89,call,2180,0.025,0.05,0,1768,8590
20150325,20150331,6,2065.14,2067.89,call,2180,0.025,0.05,0,1768,8590
20150326,20150331,5,2056.15,2067.89,put,1940,0.325,0.35,0.3,4173,6808
20150326,20150331,5,2056.15,2067.89,put,1940,0.325,0.35,0.3,4173,6808
20150326,20150331,5,2056.15,2067.89,put,1950,0.375,0.45,0.3,1847,18563
20150326,20150331,5,2056.15,2067.89,put,1950,0.375,0.45,0.3,1847,18563
20150326,20150331,5,2056.15,2067.89,put,1970,0.65,0.75,0.55,914,7391
20150326,20150331,5,2056.15,2067.89,put,1970,0.65,0.75,0.55,914,7391
20150326,20150331,5,2056.15,2067.89,put,1975,0.775,0.85,0.7,796,9475
20150326,20150331,5,2056.15,2067.89,put,1975,0.775,0.85,0.7,796,9475
20150326,20150331,5,2056.15,2067.89,put,1990,1.3,1.4,1.2,1242,7070
20150326,20150331,5,2056.15,2067.89,put,1990,1.3,1.4,1.2,1242,7070
20150326,20150331,5,2056.15,2067.89,put,2000,1.825,1.95,1.7,9024,30292
20150326,20150331,5,2056.15,2067.89,put,2000,1.825,1.95,1.7,9024,30292
20150326,20150331,5,2056.15,2067.89,put,2020,3.9,4.1,3.7,2536,6038
20150326,20150331,5,2056.15,2067.89,put,2020,3.9,4.1,3.7,2536,6038
20150326,20150331,5,2056.15,2067.89,put,2025,4.75,5,4.5,3404,10255
20150326,20150331,5,2056.15,2067.89,put,2025,4.75,5,4.5,3404,10255
20150326,20150331,5,2056.15,2067.89,put,2030,5.65,5.9,5.4,2025,21427
20150326,20150331,5,2056.15,2067.89,put,2030,5.65,5.9,5.4,2025,21427
20150326,20150331,5,2056.15,2067.89,put,2040,8.1,8.4,7.8,2535,7982
20150326,20150331,5,2056.15,2067.89,put,2040,8.1,8.4,7.8,2535,7982
20150326,20150331,5,2056.15,2067.89,put,2050,11.3,11.6,11,4172,8811
20150326,20150331,5,2056.15,2067.89,put,2050,11.3,11.6,11,4172,8811
20150326,20150331,5,2056.15,2067.89,put,2060,15.45,15.8,15.1,1390,5302
20150326,20150331,5,2056.15,2067.89,put,2060,15.45,15.8,15.1,1390,5302
20150326,20150331,5,2056.15,2067.89,put,2070,20.75,21.2,20.3,2712,8625
20150326,20150331,5,2056.15,2067.89,put,2070,20.75,21.2,20.3,2712,8625
20150326,20150331,5,2056.15,2067.89,call,2075,5.05,5.3,4.8,4788,5385
20150326,20150331,5,2056.15,2067.89,put,2075,23.9,24.4,23.4,1578,6527
20150326,20150331,5,2056.15,2067.89,call,2075,5.05,5.3,4.8,4788,5385
20150326,20150331,5,2056.15,2067.89,put,2075,23.9,24.4,23.4,1578,6527
20150326,20150331,5,2056.15,2067.89,call,2100,0.7,0.8,0.6,3383,14573
20150326,20150331,5,2056.15,2067.89,put,2100,44.5,45.3,43.7,543,9404
20150326,20150331,5,2056.15,2067.89,call,2100,0.7,0.8,0.6,3383,14573
20150326,20150331,5,2056.15,2067.89,put,2100,44.5,45.3,43.7,543,9404
20150326,20150331,5,2056.15,2067.89,call,2120,0.15,0.2,0.1,180,6846
20150326,20150331,5,2056.15,2067.89,call,2120,0.15,0.2,0.1,180,6846
20150326,20150331,5,2056.15,2067.89,call,2125,0.15,0.2,0.1,300,6969
20150326,20150331,5,2056.15,2067.89,call,2125,0.15,0.2,0.1,300,6969
20150326,20150331,5,2056.15,2067.89,call,2130,0.1,0.15,0.05,125,9838
20150326,20150331,5,2056.15,2067.89,call,2130,0.1,0.15,0.05,125,9838
20150326,20150331,5,2056.15,2067.89,call,2140,0.075,0.1,0.05,156,7987
20150326,20150331,5,2056.15,2067.89,call,2140,0.075,0.1,0.05,156,7987
20150326,20150331,5,2056.15,2067.89,call,2150,0.025,0.05,0,176,5885
20150326,20150331,5,2056.15,2067.89,call,2150,0.025,0.05,0,176,5885
20150327,20150331,4,2061.02,2067.89,put,1950,0.15,0.2,0.1,1335,18313
20150327,20150331,4,2061.02,2067.89,put,1950,0.15,0.2,0.1,1335,18313
20150327,20150331,4,2061.02,2067.89,put,1970,0.175,0.2,0.15,462,7837
20150327,20150331,4,2061.02,2067.89,put,1970,0.175,0.2,0.15,462,7837
20150327,20150331,4,2061.02,2067.89,put,1975,0.15,0.2,0.1,5734,10361
20150327,20150331,4,2061.02,2067.89,put,1975,0.15,0.2,0.1,5734,10361
20150327,20150331,4,2061.02,2067.89,put,1980,0.175,0.2,0.15,654,8058
20150327,20150331,4,2061.02,2067.89,put,1980,0.175,0.2,0.15,654,8058
20150327,20150331,4,2061.02,2067.89,put,1990,0.3,0.4,0.2,1710,7734
20150327,20150331,4,2061.02,2067.89,put,1990,0.3,0.4,0.2,1710,7734
20150327,20150331,4,2061.02,2067.89,put,1995,0.375,0.45,0.3,961,5197
20150327,20150331,4,2061.02,2067.89,put,1995,0.375,0.45,0.3,961,5197
20150327,20150331,4,2061.02,2067.89,put,2000,0.45,0.55,0.35,3628,30525
20150327,20150331,4,2061.02,2067.89,put,2000,0.45,0.55,0.35,3628,30525
20150327,20150331,4,2061.02,2067.89,put,2020,1.275,1.45,1.1,745,7233
20150327,20150331,4,2061.02,2067.89,put,2020,1.275,1.45,1.1,745,7233
20150327,20150331,4,2061.02,2067.89,put,2025,1.65,1.85,1.45,1406,8675
20150327,20150331,4,2061.02,2067.89,put,2025,1.65,1.85,1.45,1406,8675
20150327,20150331,4,2061.02,2067.89,put,2030,2.15,2.4,1.9,3927,20878
20150327,20150331,4,2061.02,2067.89,put,2030,2.15,2.4,1.9,3927,20878
20150327,20150331,4,2061.02,2067.89,put,2040,3.6,3.9,3.3,772,6537
20150327,20150331,4,2061.02,2067.89,put,2040,3.6,3.9,3.3,772,6537
20150327,20150331,4,2061.02,2067.89,call,2050,16.8,17.7,15.9,4337,6896
20150327,20150331,4,2061.02,2067.89,put,2050,5.8,6.2,5.4,10728,10614
20150327,20150331,4,2061.02,2067.89,call,2050,16.8,17.7,15.9,4337,6896
20150327,20150331,4,2061.02,2067.89,put,2050,5.8,6.2,5.4,10728,10614
20150327,20150331,4,2061.02,2067.89,put,2070,14.35,15.3,13.4,556,7519
20150327,20150331,4,2061.02,2067.89,put,2070,14.35,15.3,13.4,556,7519
20150327,20150331,4,2061.02,2067.89,call,2075,3.25,3.6,2.9,6215,7870
20150327,20150331,4,2061.02,2067.89,put,2075,17.55,18.6,16.5,140,6248
20150327,20150331,4,2061.02,2067.89,call,2075,3.25,3.6,2.9,6215,7870
20150327,20150331,4,2061.02,2067.89,put,2075,17.55,18.6,16.5,140,6248
20150327,20150331,4,2061.02,2067.89,call,2100,0.2,0.3,0.1,2269,14128
20150327,20150331,4,2061.02,2067.89,put,2100,39.45,40.7,38.2,149,9156
20150327,20150331,4,2061.02,2067.89,call,2100,0.2,0.3,0.1,2269,14128
20150327,20150331,4,2061.02,2067.89,put,2100,39.45,40.7,38.2,149,9156
20150327,20150331,4,2061.02,2067.89,call,2120,0.075,0.1,0.05,580,6716
20150327,20150331,4,2061.02,2067.89,call,2120,0.075,0.1,0.05,580,6716
20150327,20150331,4,2061.02,2067.89,call,2125,0.075,0.1,0.05,293,6747
20150327,20150331,4,2061.02,2067.89,call,2125,0.075,0.1,0.05,293,6747
20150327,20150331,4,2061.02,2067.89,call,2130,0.075,0.1,0.05,104,9744
20150327,20150331,4,2061.02,2067.89,call,2130,0.075,0.1,0.05,104,9744
20150327,20150331,4,2061.02,2067.89,call,2140,0.05,0.1,0,780,7924
20150327,20150331,4,2061.02,2067.89,call,2140,0.05,0.1,0,780,7924
20150327,20150331,4,2061.02,2067.89,call,2150,0.05,0.1,0,275,5856
20150327,20150331,4,2061.02,2067.89,call,2150,0.05,0.1,0,275,5856
20150327,20150331,4,2061.02,2067.89,call,2180,0.025,0.05,0,0,8127
20150327,20150331,4,2061.02,2067.89,call,2180,0.025,0.05,0,0,8127
20150316,20150402,17,2081.19,2066.96,put,2000,6.95,7.2,6.7,196,7838
20150316,20150402,17,2081.19,2066.96,put,2000,6.9,7.1,6.7,196,7838
20150316,20150402,17,2081.19,2066.96,call,2050,42.65,43.5,41.8,1000,7052
20150316,20150402,17,2081.19,2066.96,put,2050,16.9,17.3,16.5,3076,5666
20150316,20150402,17,2081.19,2066.96,call,2050,42.35,42.9,41.8,1000,7052
20150316,20150402,17,2081.19,2066.96,put,2050,17,17.3,16.7,3076,5666
20150316,20150402,17,2081.19,2066.96,call,2160,1.075,1.2,0.95,17,7404
20150316,20150402,17,2081.19,2066.96,call,2160,1.025,1.1,0.95,17,7404
20150316,20150402,17,2081.19,2066.96,call,2175,0.6,0.7,0.5,8,6141
20150316,20150402,17,2081.19,2066.96,call,2175,0.575,0.65,0.5,8,6141
20150317,20150402,16,2074.28,2066.96,put,1960,3.4,3.6,3.2,236,7628
20150317,20150402,16,2074.28,2066.96,put,1960,3.4,3.6,3.2,236,7628
20150317,20150402,16,2074.28,2066.96,put,2000,7.1,7.3,6.9,2224,7781
20150317,20150402,16,2074.28,2066.96,put,2000,7.1,7.3,6.9,2224,7781
20150317,20150402,16,2074.28,2066.96,call,2050,40.7,41.4,40,0,7637
20150317,20150402,16,2074.28,2066.96,put,2050,17.15,17.5,16.8,1232,5950
20150317,20150402,16,2074.28,2066.96,call,2050,40.7,41.4,40,0,7637
20150317,20150402,16,2074.28,2066.96,put,2050,17.15,17.5,16.8,1232,5950
20150317,20150402,16,2074.28,2066.96,call,2100,12.1,12.4,11.8,1069,5553
20150317,20150402,16,2074.28,2066.96,call,2100,12.1,12.4,11.8,1069,5553
20150317,20150402,16,2074.28,2066.96,call,2160,0.9,1,0.8,24,7413
20150317,20150402,16,2074.28,2066.96,call,2160,0.9,1,0.8,24,7413
20150317,20150402,16,2074.28,2066.96,call,2175,0.5,0.6,0.4,5,6143
20150317,20150402,16,2074.28,2066.96,call,2175,0.5,0.6,0.4,5,6143
20150318,20150402,15,2099.5,2066.96,put,2000,2.725,2.85,2.6,312,9557
20150318,20150402,15,2099.5,2066.96,put,2000,2.725,2.85,2.6,312,9557
20150318,20150402,15,2099.5,2066.96,call,2050,57.75,58.9,56.6,12,7637
20150318,20150402,15,2099.5,2066.96,put,2050,7.45,7.7,7.2,481,7060
20150318,20150402,15,2099.5,2066.96,call,2050,57.75,58.9,56.6,12,7637
20150318,20150402,15,2099.5,2066.96,put,2050,7.45,7.7,7.2,481,7060
20150318,20150402,15,2099.5,2066.96,call,2100,20.8,21.1,20.5,450,6364
20150318,20150402,15,2099.5,2066.96,call,2100,20.8,21.1,20.5,450,6364
20150318,20150402,15,2099.5,2066.96,call,2160,1,1.15,0.85,135,7403
20150318,20150402,15,2099.5,2066.96,call,2160,1,1.15,0.85,135,7403
20150318,20150402,15,2099.5,2066.96,call,2175,0.5,0.6,0.4,67,6148
20150318,20150402,15,2099.5,2066.96,call,2175,0.5,0.6,0.4,67,6148
20150320,20150402,13,2108.67,2066.96,put,1995,0.975,1.05,0.9,2577,5048
20150320,20150402,13,2108.67,2066.96,put,1995,0.975,1.05,0.9,2577,5048
20150320,20150402,13,2108.67,2066.96,put,2000,1.075,1.15,1,556,9636
20150320,20150402,13,2108.67,2066.96,put,2000,1.075,1.15,1,556,9636
20150320,20150402,13,2108.67,2066.96,call,2050,62.3,63.1,61.5,2,7630
20150320,20150402,13,2108.67,2066.96,put,2050,3.3,3.4,3.2,2745,7121
20150320,20150402,13,2108.67,2066.96,call,2050,62.3,63.1,61.5,2,7630
20150320,20150402,13,2108.67,2066.96,put,2050,3.3,3.4,3.2,2745,7121
20150320,20150402,13,2108.67,2066.96,call,2100,21.1,21.7,20.5,586,6284
20150320,20150402,13,2108.67,2066.96,call,2100,21.1,21.7,20.5,586,6284
20150320,20150402,13,2108.67,2066.96,call,2120,9.55,9.8,9.3,289,5101
20150320,20150402,13,2108.67,2066.96,call,2120,9.55,9.8,9.3,289,5101
20150320,20150402,13,2108.67,2066.96,call,2160,0.7,0.8,0.6,285,7508
20150320,20150402,13,2108.67,2066.96,call,2160,0.7,0.8,0.6,285,7508
20150320,20150402,13,2108.67,2066.96,call,2175,0.325,0.4,0.25,409,6173
20150320,20150402,13,2108.67,2066.96,call,2175,0.325,0.4,0.25,409,6173
20150320,20150402,13,2108.67,2066.96,call,2225,0.075,0.1,0.05,2398,7031
20150320,20150402,13,2108.67,2066.96,call,2225,0.075,0.1,0.05,2398,7031
20150323,20150402,10,2104.42,2066.96,put,1995,0.95,1.05,0.85,1925,6751
20150323,20150402,10,2104.42,2066.96,put,1995,0.95,1.05,0.85,1925,6751
20150323,20150402,10,2104.42,2066.96,put,2000,1.05,1.15,0.95,451,10406
20150323,20150402,10,2104.42,2066.96,put,2000,1.05,1.15,0.95,451,10406
20150323,20150402,10,2104.42,2066.96,call,2050,55.8,56.7,54.9,1,7632
20150323,20150402,10,2104.42,2066.96,put,2050,3.3,3.5,3.1,4539,9068
20150323,20150402,10,2104.42,2066.96,call,2050,55.8,56.7,54.9,1,7632
20150323,20150402,10,2104.42,2066.96,put,2050,3.3,3.5,3.1,4539,9068
20150323,20150402,10,2104.42,2066.96,call,2100,16.2,16.6,15.8,765,6688
20150323,20150402,10,2104.42,2066.96,put,2100,13.75,14.1,13.4,1763,5220
20150323,20150402,10,2104.42,2066.96,call,2100,16.2,16.6,15.8,765,6688
20150323,20150402,10,2104.42,2066.96,put,2100,13.75,14.1,13.4,1763,5220
20150323,20150402,10,2104.42,2066.96,call,2120,6.2,6.5,5.9,302,5239
20150323,20150402,10,2104.42,2066.96,call,2120,6.2,6.5,5.9,302,5239
20150323,20150402,10,2104.42,2066.96,call,2160,0.35,0.45,0.25,240,7553
20150323,20150402,10,2104.42,2066.96,call,2160,0.35,0.45,0.25,240,7553
20150323,20150402,10,2104.42,2066.96,call,2175,0.2,0.25,0.15,18,6247
20150323,20150402,10,2104.42,2066.96,call,2175,0.2,0.25,0.15,18,6247
20150324,20150402,9,2091.5,2066.96,put,1995,0.875,0.95,0.8,383,8189
20150324,20150402,9,2091.5,2066.96,put,1995,0.875,0.95,0.8,383,8189
20150324,20150402,9,2091.5,2066.96,put,2000,1,1.05,0.95,4377,10697
20150324,20150402,9,2091.5,2066.96,put,2000,1,1.05,0.95,4377,10697
20150324,20150402,9,2091.5,2066.96,put,2025,2.025,2.15,1.9,284,8394
20150324,20150402,9,2091.5,2066.96,put,2025,2.025,2.15,1.9,284,8394
20150324,20150402,9,2091.5,2066.96,call,2050,46.3,47,45.6,5,7631
20150324,20150402,9,2091.5,2066.96,put,2050,4.15,4.3,4,1083,11481
20150324,20150402,9,2091.5,2066.96,call,2050,46.3,47,45.6,5,7631
20150324,20150402,9,2091.5,2066.96,put,2050,4.15,4.3,4,1083,11481
20150324,20150402,9,2091.5,2066.96,put,2060,5.6,5.8,5.4,252,5024
20150324,20150402,9,2091.5,2066.96,put,2060,5.6,5.8,5.4,252,5024
20150324,20150402,9,2091.5,2066.96,call,2100,10.1,10.4,9.8,2538,6718
20150324,20150402,9,2091.5,2066.96,put,2100,17.9,18.3,17.5,332,5074
20150324,20150402,9,2091.5,2066.96,call,2100,10.1,10.4,9.8,2538,6718
20150324,20150402,9,2091.5,2066.96,put,2100,17.9,18.3,17.5,332,5074
20150324,20150402,9,2091.5,2066.96,call,2120,3.025,3.2,2.85,2280,5268
20150324,20150402,9,2091.5,2066.96,call,2120,3.025,3.2,2.85,2280,5268
20150324,20150402,9,2091.5,2066.96,call,2130,1.375,1.5,1.25,5421,5353
20150324,20150402,9,2091.5,2066.96,call,2130,1.375,1.5,1.25,5421,5353
20150324,20150402,9,2091.5,2066.96,call,2135,0.925,1,0.85,297,5181
20150324,20150402,9,2091.5,2066.96,call,2135,0.925,1,0.85,297,5181
20150324,20150402,9,2091.5,2066.96,call,2140,0.625,0.7,0.55,981,5555
20150324,20150402,9,2091.5,2066.96,call,2140,0.625,0.7,0.55,981,5555
20150324,20150402,9,2091.5,2066.96,call,2160,0.175,0.25,0.1,7018,7578
20150324,20150402,9,2091.5,2066.96,call,2160,0.175,0.25,0.1,7018,7578
20150324,20150402,9,2091.5,2066.96,call,2175,0.125,0.15,0.1,214,6247
20150324,20150402,9,2091.5,2066.96,call,2175,0.125,0.15,0.1,214,6247
20150325,20150402,8,2065.14,2066.96,put,1950,0.875,0.95,0.8,831,6585
20150325,20150402,8,2065.14,2066.96,put,1950,0.875,0.95,0.8,831,6585
20150325,20150402,8,2065.14,2066.96,put,1990,2.3,2.4,2.2,1764,5451
20150325,20150402,8,2065.14,2066.96,put,1990,2.3,2.4,2.2,1764,5451
20150325,20150402,8,2065.14,2066.96,put,1995,2.575,2.7,2.45,375,7995
20150325,20150402,8,2065.14,2066.96,put,1995,2.625,2.75,2.5,375,7995
20150325,20150402,8,2065.14,2066.96,put,2000,3.025,3.2,2.85,1440,10296
20150325,20150402,8,2065.14,2066.96,put,2000,3.025,3.2,2.85,1440,10296
20150325,20150402,8,2065.14,2066.96,put,2025,5.9,6.1,5.7,2440,8443
20150325,20150402,8,2065.14,2066.96,put,2025,5.95,6.2,5.7,2440,8443
20150325,20150402,8,2065.14,2066.96,put,2035,7.75,8,7.5,673,7055
20150325,20150402,8,2065.14,2066.96,put,2035,7.85,8.1,7.6,673,7055
20150325,20150402,8,2065.14,2066.96,call,2050,26.4,27.3,25.5,25,7626
20150325,20150402,8,2065.14,2066.96,put,2050,11.6,11.9,11.3,2237,11151
20150325,20150402,8,2065.14,2066.96,call,2050,26.4,27.3,25.5,25,7626
20150325,20150402,8,2065.14,2066.96,put,2050,11.6,11.9,11.3,2237,11151
20150325,20150402,8,2065.14,2066.96,put,2060,15.05,15.4,14.7,6939,5078
20150325,20150402,8,2065.14,2066.96,put,2060,15.05,15.4,14.7,6939,5078
20150325,20150402,8,2065.14,2066.96,put,2075,21.85,22.7,21,2056,5187
20150325,20150402,8,2065.14,2066.96,put,2075,21.85,22.7,21,2056,5187
20150325,20150402,8,2065.14,2066.96,call,2100,2.975,3.1,2.85,1671,7280
20150325,20150402,8,2065.14,2066.96,put,2100,38.2,39.4,37,81,5128
20150325,20150402,8,2065.14,2066.96,call,2100,2.975,3.1,2.85,1671,7280
20150325,20150402,8,2065.14,2066.96,put,2100,38.2,39.4,37,81,5128
20150325,20150402,8,2065.14,2066.96,call,2110,1.45,1.55,1.35,5980,5682
20150325,20150402,8,2065.14,2066.96,call,2110,1.45,1.55,1.35,5980,5682
20150325,20150402,8,2065.14,2066.96,call,2120,0.675,0.75,0.6,692,5691
20150325,20150402,8,2065.14,2066.96,call,2120,0.675,0.75,0.6,692,5691
20150325,20150402,8,2065.14,2066.96,call,2130,0.325,0.4,0.25,3742,9979
20150325,20150402,8,2065.14,2066.96,call,2130,0.325,0.4,0.25,3742,9979
20150325,20150402,8,2065.14,2066.96,call,2135,0.25,0.35,0.15,6086,5149
20150325,20150402,8,2065.14,2066.96,call,2135,0.25,0.35,0.15,6086,5149
20150325,20150402,8,2065.14,2066.96,call,2140,0.175,0.25,0.1,313,5714
20150325,20150402,8,2065.14,2066.96,call,2140,0.175,0.25,0.1,313,5714
20150325,20150402,8,2065.14,2066.96,call,2175,0.075,0.1,0.05,328,6353
20150325,20150402,8,2065.14,2066.96,call,2175,0.075,0.1,0.05,328,6353
20150326,20150402,7,2056.15,2066.96,put,1950,0.975,1.05,0.9,1510,7211
20150326,20150402,7,2056.15,2066.96,put,1950,0.975,1.05,0.9,1510,7211
20150326,20150402,7,2056.15,2066.96,put,1975,1.85,1.95,1.75,612,5701
20150326,20150402,7,2056.15,2066.96,put,1975,1.85,1.95,1.75,612,5701
20150326,20150402,7,2056.15,2066.96,put,1990,2.9,3.1,2.7,1153,6180
20150326,20150402,7,2056.15,2066.96,put,1990,2.9,3.1,2.7,1153,6180
20150326,20150402,7,2056.15,2066.96,put,1995,3.3,3.5,3.1,480,8406
20150326,20150402,7,2056.15,2066.96,put,1995,3.3,3.5,3.1,480,8406
20150326,20150402,7,2056.15,2066.96,put,2000,3.8,4,3.6,4055,10051
20150326,20150402,7,2056.15,2066.96,put,2000,3.8,4,3.6,4055,10051
20150326,20150402,7,2056.15,2066.96,put,2025,7.65,7.9,7.4,2112,9000
20150326,20150402,7,2056.15,2066.96,put,2025,7.65,7.9,7.4,2112,9000
20150326,20150402,7,2056.15,2066.96,put,2035,9.95,10.2,9.7,719,7552
20150326,20150402,7,2056.15,2066.96,put,2035,9.95,10.2,9.7,719,7552
20150326,20150402,7,2056.15,2066.96,call,2050,20.55,21,20.1,882,7630
20150326,20150402,7,2056.15,2066.96,put,2050,14.8,15.2,14.4,4098,12337
20150326,20150402,7,2056.15,2066.96,call,2050,20.55,21,20.1,882,7630
20150326,20150402,7,2056.15,2066.96,put,2050,14.8,15.2,14.4,4098,12337
20150326,20150402,7,2056.15,2066.96,put,2075,27.05,27.9,26.2,89,5166
20150326,20150402,7,2056.15,2066.96,put,2075,27.05,27.9,26.2,89,5166
20150326,20150402,7,2056.15,2066.96,call,2090,3.1,3.3,2.9,1126,5006
20150326,20150402,7,2056.15,2066.96,call,2090,3.1,3.3,2.9,1126,5006
20150326,20150402,7,2056.15,2066.96,call,2100,1.525,1.65,1.4,1187,8901
20150326,20150402,7,2056.15,2066.96,put,2100,45.65,46.5,44.8,362,5113
20150326,20150402,7,2056.15,2066.96,call,2100,1.525,1.65,1.4,1187,8901
20150326,20150402,7,2056.15,2066.96,put,2100,45.65,46.5,44.8,362,5113
20150326,20150402,7,2056.15,2066.96,call,2110,0.7,0.8,0.6,5179,10792
20150326,20150402,7,2056.15,2066.96,call,2110,0.7,0.8,0.6,5179,10792
20150326,20150402,7,2056.15,2066.96,call,2120,0.325,0.4,0.25,326,5855
20150326,20150402,7,2056.15,2066.96,call,2120,0.325,0.4,0.25,326,5855
20150326,20150402,7,2056.15,2066.96,call,2130,0.175,0.25,0.1,532,13438
20150326,20150402,7,2056.15,2066.96,call,2130,0.175,0.25,0.1,532,13438
20150326,20150402,7,2056.15,2066.96,call,2140,0.1,0.15,0.05,115,5775
20150326,20150402,7,2056.15,2066.96,call,2140,0.1,0.15,0.05,115,5775
20150326,20150402,7,2056.15,2066.96,call,2175,0.025,0.05,0,82,6340
20150326,20150402,7,2056.15,2066.96,call,2175,0.025,0.05,0,82,6340
20150327,20150402,6,2061.02,2066.96,put,1950,0.325,0.4,0.25,528,7602
20150327,20150402,6,2061.02,2066.96,put,1950,0.325,0.4,0.25,528,7602
20150327,20150402,6,2061.02,2066.96,put,1975,0.675,0.8,0.55,2664,6069
20150327,20150402,6,2061.02,2066.96,put,1975,0.675,0.8,0.55,2664,6069
20150327,20150402,6,2061.02,2066.96,put,1990,1.175,1.3,1.05,7451,6353
20150327,20150402,6,2061.02,2066.96,put,1990,1.175,1.3,1.05,7451,6353
20150327,20150402,6,2061.02,2066.96,put,1995,1.4,1.55,1.25,8731,8603
20150327,20150402,6,2061.02,2066.96,put,1995,1.4,1.55,1.25,8731,8603
20150327,20150402,6,2061.02,2066.96,put,2000,1.7,1.85,1.55,4503,12624
20150327,20150402,6,2061.02,2066.96,put,2000,1.7,1.85,1.55,4503,12624
20150327,20150402,6,2061.02,2066.96,put,2020,3.65,3.9,3.4,846,5077
20150327,20150402,6,2061.02,2066.96,put,2020,3.65,3.9,3.4,846,5077
20150327,20150402,6,2061.02,2066.96,put,2025,4.35,4.6,4.1,4608,10167
20150327,20150402,6,2061.02,2066.96,put,2025,4.35,4.6,4.1,4608,10167
20150327,20150402,6,2061.02,2066.96,put,2035,6.1,6.4,5.8,362,7357
20150327,20150402,6,2061.02,2066.96,put,2035,6.1,6.4,5.8,362,7357
20150327,20150402,6,2061.02,2066.96,call,2050,20.25,20.8,19.7,1537,8029
20150327,20150402,6,2061.02,2066.96,put,2050,10.15,10.6,9.7,6935,12393
20150327,20150402,6,2061.02,2066.96,call,2050,20.25,20.8,19.7,1537,8029
20150327,20150402,6,2061.02,2066.96,put,2050,10.15,10.6,9.7,6935,12393
20150327,20150402,6,2061.02,2066.96,put,2060,13.55,14.1,13,2229,5393
20150327,20150402,6,2061.02,2066.96,put,2060,13.55,14.1,13,2229,5393
20150327,20150402,6,2061.02,2066.96,put,2075,21.35,22.4,20.3,35,5176
20150327,20150402,6,2061.02,2066.96,put,2075,21.35,22.4,20.3,35,5176
20150327,20150402,6,2061.02,2066.96,call,2090,2.275,2.5,2.05,1974,5005
20150327,20150402,6,2061.02,2066.96,call,2090,2.275,2.5,2.05,1974,5005
20150327,20150402,6,2061.02,2066.96,call,2100,0.95,1.1,0.8,1717,9236
20150327,20150402,6,2061.02,2066.96,put,2100,40.45,41.7,39.2,125,5440
20150327,20150402,6,2061.02,2066.96,call,2100,0.95,1.1,0.8,1717,9236
20150327,20150402,6,2061.02,2066.96,put,2100,40.45,41.7,39.2,125,5440
20150327,20150402,6,2061.02,2066.96,call,2110,0.4,0.5,0.3,6232,7214
20150327,20150402,6,2061.02,2066.96,call,2110,0.4,0.5,0.3,6232,7214
20150327,20150402,6,2061.02,2066.96,call,2120,0.25,0.3,0.2,807,5821
20150327,20150402,6,2061.02,2066.96,call,2120,0.25,0.3,0.2,807,5821
20150327,20150402,6,2061.02,2066.96,call,2130,0.125,0.15,0.1,5355,13195
20150327,20150402,6,2061.02,2066.96,call,2130,0.125,0.15,0.1,5355,13195
20150327,20150402,6,2061.02,2066.96,call,2140,0.075,0.1,0.05,246,5672
20150327,20150402,6,2061.02,2066.96,call,2140,0.075,0.1,0.05,246,5672
20150327,20150402,6,2061.02,2066.96,call,2175,0.075,0.1,0.05,1775,6380
20150327,20150402,6,2061.02,2066.96,call,2175,0.075,0.1,0.05,1775,6380
20150330,20150402,3,2086.24,2066.96,put,1975,0.225,0.25,0.2,603,7141
20150330,20150402,3,2086.24,2066.96,put,1975,0.225,0.25,0.2,603,7141
20150330,20150402,3,2086.24,2066.96,put,1990,0.25,0.3,0.2,7061,11380
20150330,20150402,3,2086.24,2066.96,put,1990,0.25,0.3,0.2,7061,11380
20150330,20150402,3,2086.24,2066.96,put,1995,0.275,0.3,0.25,9042,12415
20150330,20150402,3,2086.24,2066.96,put,1995,0.275,0.3,0.25,9042,12415
20150330,20150402,3,2086.24,2066.96,put,2000,0.375,0.5,0.25,2488,13331
20150330,20150402,3,2086.24,2066.96,put,2000,0.375,0.5,0.25,2488,13331
20150330,20150402,3,2086.24,2066.96,put,2025,0.65,0.75,0.55,2810,12059
20150330,20150402,3,2086.24,2066.96,put,2025,0.65,0.75,0.55,2810,12059
20150330,20150402,3,2086.24,2066.96,put,2035,0.95,1.05,0.85,2531,7390
20150330,20150402,3,2086.24,2066.96,put,2035,0.95,1.05,0.85,2531,7390
20150330,20150402,3,2086.24,2066.96,call,2050,35.35,36.2,34.5,62,7945
20150330,20150402,3,2086.24,2066.96,put,2050,1.875,2.05,1.7,3625,11636
20150330,20150402,3,2086.24,2066.96,call,2050,35.35,36.2,34.5,62,7945
20150330,20150402,3,2086.24,2066.96,put,2050,1.875,2.05,1.7,3625,11636
20150330,20150402,3,2086.24,2066.96,put,2060,3.075,3.2,2.95,2337,5780
20150330,20150402,3,2086.24,2066.96,put,2060,3.075,3.2,2.95,2337,5780
20150330,20150402,3,2086.24,2066.96,put,2075,6.4,6.6,6.2,3087,5193
20150330,20150402,3,2086.24,2066.96,put,2075,6.4,6.6,6.2,3087,5193
20150330,20150402,3,2086.24,2066.96,call,2090,6,6.2,5.8,4255,5080
20150330,20150402,3,2086.24,2066.96,call,2090,6,6.2,5.8,4255,5080
20150330,20150402,3,2086.24,2066.96,call,2100,2.4,2.55,2.25,3803,9784
20150330,20150402,3,2086.24,2066.96,put,2100,18.8,19.4,18.2,273,5401
20150330,20150402,3,2086.24,2066.96,call,2100,2.4,2.55,2.25,3803,9784
20150330,20150402,3,2086.24,2066.96,put,2100,18.8,19.4,18.2,273,5401
20150330,20150402,3,2086.24,2066.96,call,2110,0.8,0.95,0.65,6871,11901
20150330,20150402,3,2086.24,2066.96,call,2110,0.8,0.95,0.65,6871,11901
20150330,20150402,3,2086.24,2066.96,call,2120,0.375,0.45,0.3,2596,5870
20150330,20150402,3,2086.24,2066.96,call,2120,0.375,0.45,0.3,2596,5870
20150330,20150402,3,2086.24,2066.96,call,2125,0.3,0.35,0.25,521,14470
20150330,20150402,3,2086.24,2066.96,call,2125,0.3,0.35,0.25,521,14470
20150330,20150402,3,2086.24,2066.96,call,2130,0.25,0.3,0.2,817,11482
20150330,20150402,3,2086.24,2066.96,call,2130,0.25,0.3,0.2,817,11482
20150330,20150402,3,2086.24,2066.96,call,2140,0.125,0.2,0.05,284,5716
20150330,20150402,3,2086.24,2066.96,call,2140,0.125,0.2,0.05,284,5716
20150330,20150402,3,2086.24,2066.96,call,2150,0.1,0.15,0.05,267,5227
20150330,20150402,3,2086.24,2066.96,call,2150,0.1,0.15,0.05,267,5227
20150330,20150402,3,2086.24,2066.96,call,2170,0.075,0.1,0.05,11,5441
20150330,20150402,3,2086.24,2066.96,call,2170,0.075,0.1,0.05,11,5441
20150330,20150402,3,2086.24,2066.96,call,2175,0.075,0.1,0.05,268,8136
20150330,20150402,3,2086.24,2066.96,call,2175,0.075,0.1,0.05,268,8136
20150331,20150402,2,2067.89,2066.96,put,1950,0.125,0.25,0,910,8382
20150331,20150402,2,2067.89,2066.96,put,1950,0.125,0.25,0,910,8382
20150331,20150402,2,2067.89,2066.96,put,1960,0.125,0.25,0,1477,6340
20150331,20150402,2,2067.89,2066.96,put,1960,0.125,0.25,0,1477,6340
20150331,20150402,2,2067.89,2066.96,put,1975,0.125,0.25,0,6523,7036
20150331,20150402,2,2067.89,2066.96,put,1975,0.125,0.25,0,6523,7036
20150331,20150402,2,2067.89,2066.96,put,1990,0.175,0.3,0.05,889,9163
20150331,20150402,2,2067.89,2066.96,put,1990,0.175,0.3,0.05,889,9163
20150331,20150402,2,2067.89,2066.96,put,1995,0.175,0.3,0.05,364,8199
20150331,20150402,2,2067.89,2066.96,put,1995,0.175,0.3,0.05,364,8199
20150331,20150402,2,2067.89,2066.96,put,2000,0.225,0.35,0.1,1686,13500
20150331,20150402,2,2067.89,2066.96,put,2000,0.225,0.35,0.1,1686,13500
20150331,20150402,2,2067.89,2066.96,put,2020,0.525,0.65,0.4,3050,5286
20150331,20150402,2,2067.89,2066.96,put,2020,0.525,0.65,0.4,3050,5286
20150331,20150402,2,2067.89,2066.96,put,2025,0.775,0.9,0.65,6157,12209
20150331,20150402,2,2067.89,2066.96,put,2025,0.775,0.9,0.65,6157,12209
20150331,20150402,2,2067.89,2066.96,put,2030,1.025,1.15,0.9,3608,6815
20150331,20150402,2,2067.89,2066.96,put,2030,1.025,1.15,0.9,3608,6815
20150331,20150402,2,2067.89,2066.96,put,2035,1.375,1.5,1.25,5170,8655
20150331,20150402,2,2067.89,2066.96,put,2035,1.375,1.5,1.25,5170,8655
20150331,20150402,2,2067.89,2066.96,put,2040,1.825,1.95,1.7,4240,5328
20150331,20150402,2,2067.89,2066.96,put,2040,1.825,1.95,1.7,4240,5328
20150331,20150402,2,2067.89,2066.96,call,2050,21.7,22,21.4,36,7938
20150331,20150402,2,2067.89,2066.96,put,2050,3.35,3.5,3.2,6219,13460
20150331,20150402,2,2067.89,2066.96,call,2050,21.7,22,21.4,36,7938
20150331,20150402,2,2067.89,2066.96,put,2050,3.35,3.5,3.2,6219,13460
20150331,20150402,2,2067.89,2066.96,put,2060,5.85,6,5.7,2495,6789
20150331,20150402,2,2067.89,2066.96,put,2060,5.85,6,5.7,2495,6789
20150331,20150402,2,2067.89,2066.96,put,2075,12.35,12.5,12.2,4794,5544
20150331,20150402,2,2067.89,2066.96,put,2075,12.35,12.5,12.2,4794,5544
20150331,20150402,2,2067.89,2066.96,call,2100,0.375,0.5,0.25,6620,9327
20150331,20150402,2,2067.89,2066.96,put,2100,32.1,32.4,31.8,279,5153
20150331,20150402,2,2067.89,2066.96,call,2100,0.375,0.5,0.25,6620,9327
20150331,20150402,2,2067.89,2066.96,put,2100,32.1,32.4,31.8,279,5153
20150331,20150402,2,2067.89,2066.96,call,2110,0.175,0.3,0.05,2671,11853
20150331,20150402,2,2067.89,2066.96,call,2110,0.175,0.3,0.05,2671,11853
20150331,20150402,2,2067.89,2066.96,call,2115,0.125,0.25,0,1643,5282
20150331,20150402,2,2067.89,2066.96,call,2115,0.125,0.25,0,1643,5282
20150331,20150402,2,2067.89,2066.96,call,2120,0.1,0.2,0,1416,6216
20150331,20150402,2,2067.89,2066.96,call,2120,0.1,0.2,0,1416,6216
20150331,20150402,2,2067.89,2066.96,call,2125,0.1,0.2,0,753,14670
20150331,20150402,2,2067.89,2066.96,call,2125,0.1,0.2,0,753,14670
20150331,20150402,2,2067.89,2066.96,call,2130,0.1,0.2,0,437,11791
20150331,20150402,2,2067.89,2066.96,call,2130,0.1,0.2,0,437,11791
20150331,20150402,2,2067.89,2066.96,call,2140,0.075,0.15,0,317,5711
20150331,20150402,2,2067.89,2066.96,call,2140,0.075,0.15,0,317,5711
20150331,20150402,2,2067.89,2066.96,call,2150,0.075,0.15,0,648,5075
20150331,20150402,2,2067.89,2066.96,call,2150,0.075,0.15,0,648,5075
20150331,20150402,2,2067.89,2066.96,call,2170,0.05,0.1,0,45,5442
20150331,20150402,2,2067.89,2066.96,call,2170,0.05,0.1,0,45,5442
20150331,20150402,2,2067.89,2066.96,call,2175,0.05,0.1,0,56,7851
20150331,20150402,2,2067.89,2066.96,call,2175,0.05,0.1,0,56,7851
20150323,20150410,18,2104.42,2102.06,put,2000,2.9,3.1,2.7,574,16828
20150323,20150410,18,2104.42,2102.06,put,2000,2.9,3.1,2.7,574,16828
20150323,20150410,18,2104.42,2102.06,call,2050,59.15,60,58.3,4,5991
20150323,20150410,18,2104.42,2102.06,put,2050,7.3,7.6,7,835,11391
20150323,20150410,18,2104.42,2102.06,call,2050,59.15,60,58.3,4,5991
20150323,20150410,18,2104.42,2102.06,put,2050,7.3,7.6,7,835,11391
20150323,20150410,18,2104.42,2102.06,call,2100,21.2,21.6,20.8,143,7361
20150323,20150410,18,2104.42,2102.06,call,2100,21.2,21.6,20.8,143,7361
20150323,20150410,18,2104.42,2102.06,call,2125,8.65,8.9,8.4,1191,5454
20150323,20150410,18,2104.42,2102.06,call,2125,8.65,8.9,8.4,1191,5454
20150323,20150410,18,2104.42,2102.06,call,2150,2.375,2.5,2.25,431,16471
20150323,20150410,18,2104.42,2102.06,call,2150,2.375,2.5,2.25,431,16471
20150323,20150410,18,2104.42,2102.06,call,2155,1.775,1.9,1.65,105,5039
20150323,20150410,18,2104.42,2102.06,call,2155,1.775,1.9,1.65,105,5039
20150323,20150410,18,2104.42,2102.06,call,2190,0.35,0.4,0.3,81,12436
20150323,20150410,18,2104.42,2102.06,call,2190,0.35,0.4,0.3,81,12436
20150323,20150410,18,2104.42,2102.06,call,2195,0.3,0.35,0.25,21,6791
20150323,20150410,18,2104.42,2102.06,call,2195,0.3,0.35,0.25,21,6791
20150324,20150410,17,2091.5,2102.06,put,2000,3.25,3.4,3.1,3994,17269
20150324,20150410,17,2091.5,2102.06,put,2000,3.25,3.4,3.1,3994,17269
20150324,20150410,17,2091.5,2102.06,call,2050,50.3,50.9,49.7,24,5991
20150324,20150410,17,2091.5,2102.06,put,2050,8.75,9,8.5,32,11945
20150324,20150410,17,2091.5,2102.06,call,2050,50.3,50.9,49.7,24,5991
20150324,20150410,17,2091.5,2102.06,put,2050,8.75,9,8.5,32,11945
20150324,20150410,17,2091.5,2102.06,call,2100,15.35,15.7,15,547,7772
20150324,20150410,17,2091.5,2102.06,call,2100,15.35,15.7,15,547,7772
20150324,20150410,17,2091.5,2102.06,call,2125,5.3,5.5,5.1,365,6129
20150324,20150410,17,2091.5,2102.06,call,2125,5.3,5.5,5.1,365,6129
20150324,20150410,17,2091.5,2102.06,call,2150,1.2,1.3,1.1,317,16626
20150324,20150410,17,2091.5,2102.06,call,2150,1.2,1.3,1.1,317,16626
20150324,20150410,17,2091.5,2102.06,call,2155,0.9,1,0.8,118,5057
20150324,20150410,17,2091.5,2102.06,call,2155,0.9,1,0.8,118,5057
20150324,20150410,17,2091.5,2102.06,call,2190,0.175,0.25,0.1,21,12479
20150324,20150410,17,2091.5,2102.06,call,2190,0.175,0.25,0.1,21,12479
20150324,20150410,17,2091.5,2102.06,call,2195,0.15,0.2,0.1,20,6812
20150324,20150410,17,2091.5,2102.06,call,2195,0.15,0.2,0.1,20,6812
20150325,20150410,16,2065.14,2102.06,put,1950,2.875,3,2.75,294,25070
20150325,20150410,16,2065.14,2102.06,put,1950,2.875,3,2.75,294,25070
20150325,20150410,16,2065.14,2102.06,put,1990,6,6.2,5.8,139,5572
20150325,20150410,16,2065.14,2102.06,put,1990,6,6.2,5.8,139,5572
20150325,20150410,16,2065.14,2102.06,put,2000,7.3,7.5,7.1,377,19794
20150325,20150410,16,2065.14,2102.06,put,2000,7.3,7.5,7.1,377,19794
20150325,20150410,16,2065.14,2102.06,call,2050,32.25,32.9,31.6,224,6010
20150325,20150410,16,2065.14,2102.06,put,2050,18.2,18.5,17.9,193,11447
20150325,20150410,16,2065.14,2102.06,call,2050,32.25,32.9,31.6,224,6010
20150325,20150410,16,2065.14,2102.06,put,2050,18.2,18.5,17.9,193,11447
20150325,20150410,16,2065.14,2102.06,call,2100,6.95,7.2,6.7,575,7817
20150325,20150410,16,2065.14,2102.06,put,2100,42.5,45,40,74,5602
20150325,20150410,16,2065.14,2102.06,call,2100,6.95,7.2,6.7,575,7817
20150325,20150410,16,2065.14,2102.06,put,2100,42.5,45,40,74,5602
20150325,20150410,16,2065.14,2102.06,call,2125,1.875,2,1.75,5752,6253
20150325,20150410,16,2065.14,2102.06,call,2125,1.875,2,1.75,5752,6253
20150325,20150410,16,2065.14,2102.06,call,2150,0.425,0.5,0.35,6763,16302
20150325,20150410,16,2065.14,2102.06,call,2150,0.425,0.5,0.35,6763,16302
20150325,20150410,16,2065.14,2102.06,call,2155,0.325,0.4,0.25,391,5036
20150325,20150410,16,2065.14,2102.06,call,2155,0.325,0.4,0.25,391,5036
20150326,20150410,15,2056.15,2102.06,put,1950,3.45,3.6,3.3,536,25113
20150326,20150410,15,2056.15,2102.06,put,1950,3.45,3.6,3.3,536,25113
20150326,20150410,15,2056.15,2102.06,put,1990,7.35,7.6,7.1,365,5612
20150326,20150410,15,2056.15,2102.06,put,1990,7.35,7.6,7.1,365,5612
20150326,20150410,15,2056.15,2102.06,put,2000,8.85,9.1,8.6,328,19622
20150326,20150410,15,2056.15,2102.06,put,2000,8.85,9.1,8.6,328,19622
20150326,20150410,15,2056.15,2102.06,put,2025,14.05,14.4,13.7,508,11699
20150326,20150410,15,2056.15,2102.06,put,2025,14.05,14.4,13.7,508,11699
20150326,20150410,15,2056.15,2102.06,call,2050,26.9,27.4,26.4,5853,6063
20150326,20150410,15,2056.15,2102.06,put,2050,21.85,22.3,21.4,2187,11443
20150326,20150410,15,2056.15,2102.06,call,2050,26.9,27.4,26.4,5853,6063
20150326,20150410,15,2056.15,2102.06,put,2050,21.85,22.3,21.4,2187,11443
20150326,20150410,15,2056.15,2102.06,call,2100,4.8,5,4.6,4862,8092
20150326,20150410,15,2056.15,2102.06,put,2100,49.75,50.5,49,45,5619
20150326,20150410,15,2056.15,2102.06,call,2100,4.8,5,4.6,4862,8092
20150326,20150410,15,2056.15,2102.06,put,2100,49.75,50.5,49,45,5619
20150326,20150410,15,2056.15,2102.06,call,2125,1.175,1.3,1.05,1920,8571
20150326,20150410,15,2056.15,2102.06,call,2125,1.175,1.3,1.05,1920,8571
20150326,20150410,15,2056.15,2102.06,call,2150,0.25,0.3,0.2,1452,18559
20150326,20150410,15,2056.15,2102.06,call,2150,0.25,0.3,0.2,1452,18559
20150327,20150410,14,2061.02,2102.06,put,1950,2.425,2.55,2.3,1129,25437
20150327,20150410,14,2061.02,2102.06,put,1950,2.425,2.55,2.3,1129,25437
20150327,20150410,14,2061.02,2102.06,put,1990,5.65,5.9,5.4,184,5851
20150327,20150410,14,2061.02,2102.06,put,1990,5.65,5.9,5.4,184,5851
20150327,20150410,14,2061.02,2102.06,put,2000,6.95,7.2,6.7,1669,19824
20150327,20150410,14,2061.02,2102.06,put,2000,6.95,7.2,6.7,1669,19824
20150327,20150410,14,2061.02,2102.06,put,2025,11.65,12,11.3,2791,11854
20150327,20150410,14,2061.02,2102.06,put,2025,11.65,12,11.3,2791,11854
20150327,20150410,14,2061.02,2102.06,call,2050,28.65,29.3,28,5412,10426
20150327,20150410,14,2061.02,2102.06,put,2050,18.8,19.4,18.2,12290,11096
20150327,20150410,14,2061.02,2102.06,call,2050,28.65,29.3,28,5412,10426
20150327,20150410,14,2061.02,2102.06,put,2050,18.8,19.4,18.2,12290,11096
20150327,20150410,14,2061.02,2102.06,call,2100,5.2,5.5,4.9,3794,11270
20150327,20150410,14,2061.02,2102.06,put,2100,45.9,48.4,43.4,74,5659
20150327,20150410,14,2061.02,2102.06,call,2100,5.2,5.5,4.9,3794,11270
20150327,20150410,14,2061.02,2102.06,put,2100,45.9,48.4,43.4,74,5659
20150327,20150410,14,2061.02,2102.06,call,2125,1.225,1.35,1.1,1618,8556
20150327,20150410,14,2061.02,2102.06,call,2125,1.225,1.35,1.1,1618,8556
20150327,20150410,14,2061.02,2102.06,call,2150,0.35,0.4,0.3,2817,17063
20150327,20150410,14,2061.02,2102.06,call,2150,0.35,0.4,0.3,2817,17063
20150330,20150410,11,2086.24,2102.06,put,1990,2.3,2.5,2.1,4758,5974
20150330,20150410,11,2086.24,2102.06,put,1990,2.3,2.5,2.1,4758,5974
20150330,20150410,11,2086.24,2102.06,put,2000,2.9,3.1,2.7,11973,20067
20150330,20150410,11,2086.24,2102.06,put,2000,2.9,3.1,2.7,11973,20067
20150330,20150410,11,2086.24,2102.06,put,2020,4.5,4.7,4.3,776,6482
20150330,20150410,11,2086.24,2102.06,put,2020,4.5,4.7,4.3,776,6482
20150330,20150410,11,2086.24,2102.06,put,2025,5.1,5.3,4.9,6841,10402
20150330,20150410,11,2086.24,2102.06,put,2025,5.1,5.3,4.9,6841,10402
20150330,20150410,11,2086.24,2102.06,put,2040,7.25,7.5,7,748,7867
20150330,20150410,11,2086.24,2102.06,put,2040,7.25,7.5,7,748,7867
20150330,20150410,11,2086.24,2102.06,call,2050,41.95,42.5,41.4,4,12653
20150330,20150410,11,2086.24,2102.06,put,2050,9.15,9.4,8.9,2238,14323
20150330,20150410,11,2086.24,2102.06,call,2050,41.95,42.5,41.4,4,12653
20150330,20150410,11,2086.24,2102.06,put,2050,9.15,9.4,8.9,2238,14323
20150330,20150410,11,2086.24,2102.06,call,2060,34.3,34.8,33.8,33,6048
20150330,20150410,11,2086.24,2102.06,put,2060,11.4,11.7,11.1,1004,6026
20150330,20150410,11,2086.24,2102.06,call,2060,34.3,34.8,33.8,33,6048
20150330,20150410,11,2086.24,2102.06,put,2060,11.4,11.7,11.1,1004,6026
20150330,20150410,11,2086.24,2102.06,put,2090,21.8,22.2,21.4,219,5049
20150330,20150410,11,2086.24,2102.06,put,2090,21.8,22.2,21.4,219,5049
20150330,20150410,11,2086.24,2102.06,call,2100,9.75,10,9.5,1009,13435
20150330,20150410,11,2086.24,2102.06,put,2100,26.9,27.4,26.4,137,5600
20150330,20150410,11,2086.24,2102.06,call,2100,9.75,10,9.5,1009,13435
20150330,20150410,11,2086.24,2102.06,put,2100,26.9,27.4,26.4,137,5600
20150330,20150410,11,2086.24,2102.06,call,2125,2.375,2.55,2.2,349,9402
20150330,20150410,11,2086.24,2102.06,call,2125,2.375,2.55,2.2,349,9402
20150330,20150410,11,2086.24,2102.06,call,2150,0.55,0.6,0.5,7231,19518
20150330,20150410,11,2086.24,2102.06,call,2150,0.55,0.6,0.5,7231,19518
20150330,20150410,11,2086.24,2102.06,call,2190,0.175,0.25,0.1,7207,12701
20150330,20150410,11,2086.24,2102.06,call,2190,0.175,0.25,0.1,7207,12701
20150330,20150410,11,2086.24,2102.06,call,2195,0.15,0.25,0.05,6,7299
20150330,20150410,11,2086.24,2102.06,call,2195,0.15,0.25,0.05,6,7299
20150331,20150410,10,2067.89,2102.06,put,1950,1.175,1.3,1.05,1228,25106
20150331,20150410,10,2067.89,2102.06,put,1950,1.175,1.3,1.05,1228,25106
20150331,20150410,10,2067.89,2102.06,put,1960,1.475,1.6,1.35,736,7597
20150331,20150410,10,2067.89,2102.06,put,1960,1.475,1.6,1.35,736,7597
20150331,20150410,10,2067.89,2102.06,put,1970,1.875,2,1.75,981,6063
20150331,20150410,10,2067.89,2102.06,put,1970,1.875,2,1.75,981,6063
20150331,20150410,10,2067.89,2102.06,put,1990,3.15,3.3,3,1574,10053
20150331,20150410,10,2067.89,2102.06,put,1990,3.15,3.3,3,1574,10053
20150331,20150410,10,2067.89,2102.06,put,2000,4.15,4.3,4,1272,18605
20150331,20150410,10,2067.89,2102.06,put,2000,4.15,4.3,4,1272,18605
20150331,20150410,10,2067.89,2102.06,put,2020,6.75,6.9,6.6,1703,6527
20150331,20150410,10,2067.89,2102.06,put,2020,6.75,6.9,6.6,1703,6527
20150331,20150410,10,2067.89,2102.06,put,2025,7.55,7.7,7.4,720,10654
20150331,20150410,10,2067.89,2102.06,put,2025,7.55,7.7,7.4,720,10654
20150331,20150410,10,2067.89,2102.06,put,2030,8.45,8.6,8.3,1947,5917
20150331,20150410,10,2067.89,2102.06,put,2030,8.45,8.6,8.3,1947,5917
20150331,20150410,10,2067.89,2102.06,put,2040,10.75,10.9,10.6,1332,8337
20150331,20150410,10,2067.89,2102.06,put,2040,10.75,10.9,10.6,1332,8337
20150331,20150410,10,2067.89,2102.06,call,2050,31,31.3,30.7,454,12651
20150331,20150410,10,2067.89,2102.06,put,2050,13.45,13.6,13.3,3254,15538
20150331,20150410,10,2067.89,2102.06,call,2050,31,31.3,30.7,454,12651
20150331,20150410,10,2067.89,2102.06,put,2050,13.45,13.6,13.3,3254,15538
20150331,20150410,10,2067.89,2102.06,call,2060,24.4,24.7,24.1,478,6025
20150331,20150410,10,2067.89,2102.06,put,2060,16.75,16.9,16.6,1469,6358
20150331,20150410,10,2067.89,2102.06,call,2060,24.4,24.7,24.1,478,6025
20150331,20150410,10,2067.89,2102.06,put,2060,16.75,16.9,16.6,1469,6358
20150331,20150410,10,2067.89,2102.06,put,2075,22.9,23.2,22.6,4710,6187
20150331,20150410,10,2067.89,2102.06,put,2075,22.9,23.2,22.6,4710,6187
20150331,20150410,10,2067.89,2102.06,put,2090,30.9,31.2,30.6,458,5105
20150331,20150410,10,2067.89,2102.06,put,2090,30.9,31.2,30.6,458,5105
20150331,20150410,10,2067.89,2102.06,call,2100,5.05,5.2,4.9,1040,13253
20150331,20150410,10,2067.89,2102.06,put,2100,37.5,37.8,37.2,41,5715
20150331,20150410,10,2067.89,2102.06,call,2100,5.05,5.2,4.9,1040,13253
20150331,20150410,10,2067.89,2102.06,put,2100,37.5,37.8,37.2,41,5715
20150331,20150410,10,2067.89,2102.06,call,2125,1.025,1.15,0.9,1890,9461
20150331,20150410,10,2067.89,2102.06,call,2125,1.025,1.15,0.9,1890,9461
20150331,20150410,10,2067.89,2102.06,call,2150,0.325,0.45,0.2,1468,15883
20150331,20150410,10,2067.89,2102.06,call,2150,0.325,0.45,0.2,1468,15883
20150401,20150410,9,2059.69,2102.06,put,1950,0.675,0.75,0.6,3842,26107
20150401,20150410,9,2059.69,2102.06,put,1950,0.675,0.75,0.6,3842,26107
20150401,20150410,9,2059.69,2102.06,put,1960,0.9,1,0.8,1793,8211
20150401,20150410,9,2059.69,2102.06,put,1960,0.9,1,0.8,1793,8211
20150401,20150410,9,2059.69,2102.06,put,1970,1.175,1.2,1.15,1672,6647
20150401,20150410,9,2059.69,2102.06,put,1970,1.175,1.2,1.15,1672,6647
20150401,20150410,9,2059.69,2102.06,put,1975,1.5,1.6,1.4,6329,5792
20150401,20150410,9,2059.69,2102.06,put,1975,1.5,1.6,1.4,6329,5792
20150401,20150410,9,2059.69,2102.06,put,1990,2.45,2.55,2.35,1234,10933
20150401,20150410,9,2059.69,2102.06,put,1990,2.45,2.55,2.35,1234,10933
20150401,20150410,9,2059.69,2102.06,put,2000,3.25,3.3,3.2,4903,19043
20150401,20150410,9,2059.69,2102.06,put,2000,3.25,3.3,3.2,4903,19043
20150401,20150410,9,2059.69,2102.06,put,2020,6.2,6.4,6,1999,6508
20150401,20150410,9,2059.69,2102.06,put,2020,6.2,6.4,6,1999,6508
20150401,20150410,9,2059.69,2102.06,put,2025,7.1,7.3,6.9,1118,10773
20150401,20150410,9,2059.69,2102.06,put,2025,7.1,7.3,6.9,1118,10773
20150401,20150410,9,2059.69,2102.06,put,2030,8.25,8.5,8,1051,5636
20150401,20150410,9,2059.69,2102.06,put,2030,8.25,8.5,8,1051,5636
20150401,20150410,9,2059.69,2102.06,put,2040,10.75,11,10.5,2391,8480
20150401,20150410,9,2059.69,2102.06,put,2040,10.75,11,10.5,2391,8480
20150401,20150410,9,2059.69,2102.06,call,2050,23.8,24.2,23.4,2443,12247
20150401,20150410,9,2059.69,2102.06,put,2050,13.9,14.2,13.6,6054,16155
20150401,20150410,9,2059.69,2102.06,call,2050,23.8,24.2,23.4,2443,12247
20150401,20150410,9,2059.69,2102.06,put,2050,13.9,14.2,13.6,6054,16155
20150401,20150410,9,2059.69,2102.06,call,2060,17.6,17.9,17.3,1392,5627
20150401,20150410,9,2059.69,2102.06,put,2060,17.75,18,17.5,1337,6180
20150401,20150410,9,2059.69,2102.06,call,2060,17.6,17.9,17.3,1392,5627
20150401,20150410,9,2059.69,2102.06,put,2060,17.75,18,17.5,1337,6180
20150401,20150410,9,2059.69,2102.06,put,2075,24.95,25.4,24.5,123,6690
20150401,20150410,9,2059.69,2102.06,put,2075,24.95,25.4,24.5,123,6690
20150401,20150410,9,2059.69,2102.06,call,2100,2.3,2.45,2.15,1579,13305
20150401,20150410,9,2059.69,2102.06,put,2100,42.4,43.2,41.6,20,5698
20150401,20150410,9,2059.69,2102.06,call,2100,2.3,2.45,2.15,1579,13305
20150401,20150410,9,2059.69,2102.06,put,2100,42.4,43.2,41.6,20,5698
20150401,20150410,9,2059.69,2102.06,call,2125,0.375,0.4,0.35,2410,9607
20150401,20150410,9,2059.69,2102.06,call,2125,0.375,0.4,0.35,2410,9607
20150401,20150410,9,2059.69,2102.06,call,2150,0.125,0.15,0.1,599,15885
20150401,20150410,9,2059.69,2102.06,call,2150,0.125,0.15,0.1,599,15885
20150402,20150410,8,2066.96,2102.06,put,1950,0.3,0.35,0.25,3999,28269
20150402,20150410,8,2066.96,2102.06,put,1950,0.3,0.35,0.25,3999,28269
20150402,20150410,8,2066.96,2102.06,put,1960,0.425,0.5,0.35,3588,9065
20150402,20150410,8,2066.96,2102.06,put,1960,0.425,0.5,0.35,3588,9065
20150402,20150410,8,2066.96,2102.06,put,1970,0.625,0.65,0.6,2962,7628
20150402,20150410,8,2066.96,2102.06,put,1970,0.625,0.65,0.6,2962,7628
20150402,20150410,8,2066.96,2102.06,put,1975,0.675,0.75,0.6,4183,7782
20150402,20150410,8,2066.96,2102.06,put,1975,0.675,0.75,0.6,4183,7782
20150402,20150410,8,2066.96,2102.06,put,1980,0.825,0.9,0.75,4691,6154
20150402,20150410,8,2066.96,2102.06,put,1980,0.825,0.9,0.75,4691,6154
20150402,20150410,8,2066.96,2102.06,put,1990,1.225,1.3,1.15,6888,10409
20150402,20150410,8,2066.96,2102.06,put,1990,1.225,1.3,1.15,6888,10409
20150402,20150410,8,2066.96,2102.06,put,2000,1.85,1.95,1.75,14514,20619
20150402,20150410,8,2066.96,2102.06,put,2000,1.85,1.95,1.75,14514,20619
20150402,20150410,8,2066.96,2102.06,put,2015,3.35,3.5,3.2,1674,8473
20150402,20150410,8,2066.96,2102.06,put,2015,3.35,3.5,3.2,1674,8473
20150402,20150410,8,2066.96,2102.06,put,2020,4.05,4.3,3.8,1220,7604
20150402,20150410,8,2066.96,2102.06,put,2020,4.05,4.3,3.8,1220,7604
20150402,20150410,8,2066.96,2102.06,put,2025,4.8,5,4.6,4561,10821
20150402,20150410,8,2066.96,2102.06,put,2025,4.8,5,4.6,4561,10821
20150402,20150410,8,2066.96,2102.06,put,2030,5.7,5.9,5.5,929,5535
20150402,20150410,8,2066.96,2102.06,put,2030,5.7,5.9,5.5,929,5535
20150402,20150410,8,2066.96,2102.06,put,2040,7.9,8.1,7.7,3557,9103
20150402,20150410,8,2066.96,2102.06,put,2040,7.9,8.1,7.7,3557,9103
20150402,20150410,8,2066.96,2102.06,call,2050,27.5,28,27,1193,12506
20150402,20150410,8,2066.96,2102.06,put,2050,10.65,10.9,10.4,3904,17476
20150402,20150410,8,2066.96,2102.06,call,2050,27.5,28,27,1193,12506
20150402,20150410,8,2066.96,2102.06,put,2050,10.65,10.9,10.4,3904,17476
20150402,20150410,8,2066.96,2102.06,call,2060,20.9,21.3,20.5,360,6123
20150402,20150410,8,2066.96,2102.06,put,2060,14,14.3,13.7,2069,6875
20150402,20150410,8,2066.96,2102.06,call,2060,20.9,21.3,20.5,360,6123
20150402,20150410,8,2066.96,2102.06,put,2060,14,14.3,13.7,2069,6875
20150402,20150410,8,2066.96,2102.06,put,2065,15.9,16.2,15.6,2162,5204
20150402,20150410,8,2066.96,2102.06,put,2065,15.9,16.2,15.6,2162,5204
20150402,20150410,8,2066.96,2102.06,put,2075,20.35,20.7,20,2171,6676
20150402,20150410,8,2066.96,2102.06,put,2075,20.35,20.7,20,2171,6676
20150402,20150410,8,2066.96,2102.06,call,2100,2.9,3,2.8,6430,13898
20150402,20150410,8,2066.96,2102.06,put,2100,36.15,36.9,35.4,150,5689
20150402,20150410,8,2066.96,2102.06,call,2100,2.9,3,2.8,6430,13898
20150402,20150410,8,2066.96,2102.06,put,2100,36.15,36.9,35.4,150,5689
20150402,20150410,8,2066.96,2102.06,call,2120,0.45,0.5,0.4,2556,5288
20150402,20150410,8,2066.96,2102.06,call,2120,0.45,0.5,0.4,2556,5288
20150402,20150410,8,2066.96,2102.06,call,2125,0.25,0.3,0.2,5636,10536
20150402,20150410,8,2066.96,2102.06,call,2125,0.25,0.3,0.2,5636,10536
20150402,20150410,8,2066.96,2102.06,call,2150,0.075,0.1,0.05,1327,15900
20150402,20150410,8,2066.96,2102.06,call,2150,0.075,0.1,0.05,1327,15900
20150406,20150410,4,2080.62,2102.06,put,1970,0.175,0.25,0.1,1016,8917
20150406,20150410,4,2080.62,2102.06,put,1970,0.175,0.25,0.1,1016,8917
20150406,20150410,4,2080.62,2102.06,put,1975,0.2,0.25,0.15,2959,9518
20150406,20150410,4,2080.62,2102.06,put,1975,0.2,0.25,0.15,2959,9518
20150406,20150410,4,2080.62,2102.06,put,1980,0.2,0.25,0.15,1536,8178
20150406,20150410,4,2080.62,2102.06,put,1980,0.2,0.25,0.15,1536,8178
20150406,20150410,4,2080.62,2102.06,put,1990,0.35,0.4,0.3,7981,16011
20150406,20150410,4,2080.62,2102.06,put,1990,0.35,0.4,0.3,7981,16011
20150406,20150410,4,2080.62,2102.06,put,1995,0.375,0.45,0.3,7355,7090
20150406,20150410,4,2080.62,2102.06,put,1995,0.375,0.45,0.3,7355,7090
20150406,20150410,4,2080.62,2102.06,put,2000,0.425,0.5,0.35,9081,23403
20150406,20150410,4,2080.62,2102.06,put,2000,0.425,0.5,0.35,9081,23403
20150406,20150410,4,2080.62,2102.06,put,2015,0.825,0.9,0.75,1699,7977
20150406,20150410,4,2080.62,2102.06,put,2015,0.825,0.9,0.75,1699,7977
20150406,20150410,4,2080.62,2102.06,put,2020,1.05,1.15,0.95,4172,8044
20150406,20150410,4,2080.62,2102.06,put,2020,1.05,1.15,0.95,4172,8044
20150406,20150410,4,2080.62,2102.06,put,2025,1.3,1.45,1.15,4030,10697
20150406,20150410,4,2080.62,2102.06,put,2025,1.3,1.45,1.15,4030,10697
20150406,20150410,4,2080.62,2102.06,put,2030,1.7,1.8,1.6,4249,5758
20150406,20150410,4,2080.62,2102.06,put,2030,1.7,1.8,1.6,4249,5758
20150406,20150410,4,2080.62,2102.06,put,2040,2.725,2.85,2.6,3702,12248
20150406,20150410,4,2080.62,2102.06,put,2040,2.725,2.85,2.6,3702,12248
20150406,20150410,4,2080.62,2102.06,call,2050,34.55,35.2,33.9,954,13214
20150406,20150410,4,2080.62,2102.06,put,2050,4.1,4.2,4,4477,19179
20150406,20150410,4,2080.62,2102.06,call,2050,34.55,35.2,33.9,954,13214
20150406,20150410,4,2080.62,2102.06,put,2050,4.1,4.2,4,4477,19179
20150406,20150410,4,2080.62,2102.06,call,2060,26.5,27,26,590,6191
20150406,20150410,4,2080.62,2102.06,put,2060,6.2,6.4,6,6352,8214
20150406,20150410,4,2080.62,2102.06,call,2060,26.5,27,26,590,6191
20150406,20150410,4,2080.62,2102.06,put,2060,6.2,6.4,6,6352,8214
20150406,20150410,4,2080.62,2102.06,put,2065,7.4,7.6,7.2,4010,6633
20150406,20150410,4,2080.62,2102.06,put,2065,7.4,7.6,7.2,4010,6633
20150406,20150410,4,2080.62,2102.06,call,2070,19.15,19.5,18.8,1800,5862
20150406,20150410,4,2080.62,2102.06,put,2070,8.8,9,8.6,3913,5961
20150406,20150410,4,2080.62,2102.06,call,2070,19.15,19.5,18.8,1800,5862
20150406,20150410,4,2080.62,2102.06,put,2070,8.8,9,8.6,3913,5961
20150406,20150410,4,2080.62,2102.06,call,2075,15.8,16.1,15.5,4120,6443
20150406,20150410,4,2080.62,2102.06,put,2075,10.45,10.7,10.2,3220,7710
20150406,20150410,4,2080.62,2102.06,call,2075,15.8,16.1,15.5,4120,6443
20150406,20150410,4,2080.62,2102.06,put,2075,10.45,10.7,10.2,3220,7710
20150406,20150410,4,2080.62,2102.06,call,2090,7.2,7.4,7,4525,5072
20150406,20150410,4,2080.62,2102.06,call,2090,7.2,7.4,7,4525,5072
20150406,20150410,4,2080.62,2102.06,call,2100,3.4,3.6,3.2,8991,17015
20150406,20150410,4,2080.62,2102.06,put,2100,23.1,23.6,22.6,83,5647
20150406,20150410,4,2080.62,2102.06,call,2100,3.4,3.6,3.2,8991,17015
20150406,20150410,4,2080.62,2102.06,put,2100,23.1,23.6,22.6,83,5647
20150406,20150410,4,2080.62,2102.06,call,2120,0.35,0.4,0.3,3750,6260
20150406,20150410,4,2080.62,2102.06,call,2120,0.35,0.4,0.3,3750,6260
20150406,20150410,4,2080.62,2102.06,call,2125,0.175,0.2,0.15,4206,14753
20150406,20150410,4,2080.62,2102.06,call,2125,0.175,0.2,0.15,4206,14753
20150406,20150410,4,2080.62,2102.06,call,2130,0.125,0.15,0.1,1582,7517
20150406,20150410,4,2080.62,2102.06,call,2130,0.125,0.15,0.1,1582,7517
20150406,20150410,4,2080.62,2102.06,call,2150,0.075,0.1,0.05,1006,16931
20150406,20150410,4,2080.62,2102.06,call,2150,0.075,0.1,0.05,1006,16931
20150406,20150410,4,2080.62,2102.06,call,2190,0.025,0.05,0,2,11686
20150406,20150410,4,2080.62,2102.06,call,2190,0.025,0.05,0,2,11686
20150406,20150410,4,2080.62,2102.06,call,2195,0.025,0.05,0,10,7703
20150406,20150410,4,2080.62,2102.06,call,2195,0.025,0.05,0,10,7703
20150406,20150410,4,2080.62,2102.06,call,2200,0.025,0.05,0,2,5093
20150406,20150410,4,2080.62,2102.06,call,2200,0.025,0.05,0,2,5093
20150407,20150410,3,2076.33,2102.06,put,1960,0.15,0.2,0.1,312,11720
20150407,20150410,3,2076.33,2102.06,put,1960,0.15,0.2,0.1,312,11720
20150407,20150410,3,2076.33,2102.06,put,1970,0.15,0.2,0.1,610,8568
20150407,20150410,3,2076.33,2102.06,put,1970,0.15,0.2,0.1,610,8568
20150407,20150410,3,2076.33,2102.06,put,1975,0.175,0.2,0.15,3382,9885
20150407,20150410,3,2076.33,2102.06,put,1975,0.175,0.2,0.15,3382,9885
20150407,20150410,3,2076.33,2102.06,put,1980,0.2,0.25,0.15,1880,8260
20150407,20150410,3,2076.33,2102.06,put,1980,0.2,0.25,0.15,1880,8260
20150407,20150410,3,2076.33,2102.06,put,1985,0.2,0.25,0.15,320,5115
20150407,20150410,3,2076.33,2102.06,put,1985,0.2,0.25,0.15,320,5115
20150407,20150410,3,2076.33,2102.06,put,1990,0.175,0.2,0.15,1534,12095
20150407,20150410,3,2076.33,2102.06,put,1990,0.175,0.2,0.15,1534,12095
20150407,20150410,3,2076.33,2102.06,put,1995,0.25,0.3,0.2,1080,5205
20150407,20150410,3,2076.33,2102.06,put,1995,0.25,0.3,0.2,1080,5205
20150407,20150410,3,2076.33,2102.06,put,2000,0.3,0.35,0.25,3321,23964
20150407,20150410,3,2076.33,2102.06,put,2000,0.3,0.35,0.25,3321,23964
20150407,20150410,3,2076.33,2102.06,put,2015,0.65,0.75,0.55,1178,8312
20150407,20150410,3,2076.33,2102.06,put,2015,0.65,0.75,0.55,1178,8312
20150407,20150410,3,2076.33,2102.06,put,2020,0.825,0.95,0.7,1210,8423
20150407,20150410,3,2076.33,2102.06,put,2020,0.825,0.95,0.7,1210,8423
20150407,20150410,3,2076.33,2102.06,put,2025,1.025,1.15,0.9,3788,12002
20150407,20150410,3,2076.33,2102.06,put,2025,1.025,1.15,0.9,3788,12002
20150407,20150410,3,2076.33,2102.06,put,2030,1.3,1.4,1.2,4075,8464
20150407,20150410,3,2076.33,2102.06,put,2030,1.3,1.4,1.2,4075,8464
20150407,20150410,3,2076.33,2102.06,put,2040,2.2,2.4,2,2532,11389
20150407,20150410,3,2076.33,2102.06,put,2040,2.2,2.4,2,2532,11389
20150407,20150410,3,2076.33,2102.06,call,2050,28.85,29.6,28.1,122,14002
20150407,20150410,3,2076.33,2102.06,put,2050,3.65,3.9,3.4,3642,20188
20150407,20150410,3,2076.33,2102.06,call,2050,28.85,29.6,28.1,122,14002
20150407,20150410,3,2076.33,2102.06,put,2050,3.65,3.9,3.4,3642,20188
20150407,20150410,3,2076.33,2102.06,call,2060,20.9,21.5,20.3,88,6100
20150407,20150410,3,2076.33,2102.06,put,2060,5.85,6.2,5.5,9258,9633
20150407,20150410,3,2076.33,2102.06,call,2060,20.9,21.5,20.3,88,6100
20150407,20150410,3,2076.33,2102.06,put,2060,5.85,6.2,5.5,9258,9633
20150407,20150410,3,2076.33,2102.06,put,2065,7.25,7.5,7,1483,7783
20150407,20150410,3,2076.33,2102.06,put,2065,7.25,7.5,7,1483,7783
20150407,20150410,3,2076.33,2102.06,call,2070,13.8,14.1,13.5,656,5442
20150407,20150410,3,2076.33,2102.06,put,2070,8.75,9,8.5,2528,6638
20150407,20150410,3,2076.33,2102.06,call,2070,13.8,14.1,13.5,656,5442
20150407,20150410,3,2076.33,2102.06,put,2070,8.75,9,8.5,2528,6638
20150407,20150410,3,2076.33,2102.06,call,2075,10.65,10.9,10.4,5294,7293
20150407,20150410,3,2076.33,2102.06,put,2075,10.65,10.9,10.4,7786,8166
20150407,20150410,3,2076.33,2102.06,call,2075,10.65,10.9,10.4,5294,7293
20150407,20150410,3,2076.33,2102.06,put,2075,10.65,10.9,10.4,7786,8166
20150407,20150410,3,2076.33,2102.06,call,2080,7.9,8.1,7.7,475,5847
20150407,20150410,3,2076.33,2102.06,call,2080,7.9,8.1,7.7,475,5847
20150407,20150410,3,2076.33,2102.06,call,2090,3.65,3.8,3.5,2732,6298
20150407,20150410,3,2076.33,2102.06,call,2090,3.65,3.8,3.5,2732,6298
20150407,20150410,3,2076.33,2102.06,call,2100,1.225,1.4,1.05,3223,16521
20150407,20150410,3,2076.33,2102.06,put,2100,25.95,26.9,25,79,5612
20150407,20150410,3,2076.33,2102.06,call,2100,1.225,1.4,1.05,3223,16521
20150407,20150410,3,2076.33,2102.06,put,2100,25.95,26.9,25,79,5612
20150407,20150410,3,2076.33,2102.06,call,2115,0.2,0.3,0.1,2601,5561
20150407,20150410,3,2076.33,2102.06,call,2115,0.2,0.3,0.1,2601,5561
20150407,20150410,3,2076.33,2102.06,call,2120,0.1,0.15,0.05,2457,7520
20150407,20150410,3,2076.33,2102.06,call,2120,0.1,0.15,0.05,2457,7520
20150407,20150410,3,2076.33,2102.06,call,2125,0.075,0.1,0.05,1557,15906
20150407,20150410,3,2076.33,2102.06,call,2125,0.075,0.1,0.05,1557,15906
20150407,20150410,3,2076.33,2102.06,call,2130,0.075,0.1,0.05,1589,8420
20150407,20150410,3,2076.33,2102.06,call,2130,0.075,0.1,0.05,1589,8420
20150407,20150410,3,2076.33,2102.06,call,2150,0.025,0.05,0,591,17344
20150407,20150410,3,2076.33,2102.06,call,2150,0.025,0.05,0,591,17344
20150407,20150410,3,2076.33,2102.06,call,2190,0.025,0.05,0,0,11684
20150407,20150410,3,2076.33,2102.06,call,2190,0.025,0.05,0,0,11684
20150407,20150410,3,2076.33,2102.06,call,2195,0.025,0.05,0,0,7703
20150407,20150410,3,2076.33,2102.06,call,2195,0.025,0.05,0,0,7703
20150408,20150410,2,2081.9,2102.06,put,1970,0.075,0.1,0.05,276,8592
20150408,20150410,2,2081.9,2102.06,put,1970,0.075,0.1,0.05,276,8592
20150408,20150410,2,2081.9,2102.06,put,1975,0.075,0.1,0.05,262,9757
20150408,20150410,2,2081.9,2102.06,put,1975,0.075,0.1,0.05,262,9757
20150408,20150410,2,2081.9,2102.06,put,1980,0.1,0.15,0.05,862,8133
20150408,20150410,2,2081.9,2102.06,put,1980,0.1,0.15,0.05,862,8133
20150408,20150410,2,2081.9,2102.06,put,1990,0.125,0.15,0.1,387,12800
20150408,20150410,2,2081.9,2102.06,put,1990,0.125,0.15,0.1,387,12800
20150408,20150410,2,2081.9,2102.06,put,2000,0.1,0.15,0.05,3189,23730
20150408,20150410,2,2081.9,2102.06,put,2000,0.1,0.15,0.05,3189,23730
20150408,20150410,2,2081.9,2102.06,put,2015,0.175,0.2,0.15,1352,8794
20150408,20150410,2,2081.9,2102.06,put,2015,0.175,0.2,0.15,1352,8794
20150408,20150410,2,2081.9,2102.06,put,2020,0.225,0.25,0.2,2036,8750
20150408,20150410,2,2081.9,2102.06,put,2020,0.225,0.25,0.2,2036,8750
20150408,20150410,2,2081.9,2102.06,put,2025,0.3,0.35,0.25,4747,12677
20150408,20150410,2,2081.9,2102.06,put,2025,0.3,0.35,0.25,4747,12677
20150408,20150410,2,2081.9,2102.06,put,2030,0.35,0.4,0.3,3144,10727
20150408,20150410,2,2081.9,2102.06,put,2030,0.35,0.4,0.3,3144,10727
20150408,20150410,2,2081.9,2102.06,put,2040,0.675,0.7,0.65,4581,11759
20150408,20150410,2,2081.9,2102.06,put,2040,0.675,0.7,0.65,4581,11759
20150408,20150410,2,2081.9,2102.06,call,2050,34.3,35.3,33.3,5298,14049
20150408,20150410,2,2081.9,2102.06,put,2050,1.15,1.25,1.05,5589,20075
20150408,20150410,2,2081.9,2102.06,call,2050,34.3,35.3,33.3,5298,14049
20150408,20150410,2,2081.9,2102.06,put,2050,1.15,1.25,1.05,5589,20075
20150408,20150410,2,2081.9,2102.06,put,2055,1.55,1.65,1.45,2618,7405
20150408,20150410,2,2081.9,2102.06,put,2055,1.55,1.65,1.45,2618,7405
20150408,20150410,2,2081.9,2102.06,call,2060,25.25,26.1,24.4,198,6078
20150408,20150410,2,2081.9,2102.06,put,2060,2.175,2.3,2.05,6589,12401
20150408,20150410,2,2081.9,2102.06,call,2060,25.25,26.1,24.4,198,6078
20150408,20150410,2,2081.9,2102.06,put,2060,2.175,2.3,2.05,6589,12401
20150408,20150410,2,2081.9,2102.06,put,2065,2.925,3,2.85,2972,7463
20150408,20150410,2,2081.9,2102.06,put,2065,2.925,3,2.85,2972,7463
20150408,20150410,2,2081.9,2102.06,call,2070,16.95,17.5,16.4,1746,5245
20150408,20150410,2,2081.9,2102.06,put,2070,3.9,4.1,3.7,4194,6952
20150408,20150410,2,2081.9,2102.06,call,2070,16.95,17.5,16.4,1746,5245
20150408,20150410,2,2081.9,2102.06,put,2070,3.9,4.1,3.7,4194,6952
20150408,20150410,2,2081.9,2102.06,call,2075,13.05,13.4,12.7,5103,9143
20150408,20150410,2,2081.9,2102.06,put,2075,5.1,5.3,4.9,9121,10157
20150408,20150410,2,2081.9,2102.06,call,2075,13.05,13.4,12.7,5103,9143
20150408,20150410,2,2081.9,2102.06,put,2075,5.1,5.3,4.9,9121,10157
20150408,20150410,2,2081.9,2102.06,call,2080,9.6,9.9,9.3,2567,5237
20150408,20150410,2,2081.9,2102.06,call,2080,9.6,9.9,9.3,2567,5237
20150408,20150410,2,2081.9,2102.06,call,2090,4.05,4.2,3.9,4880,7010
20150408,20150410,2,2081.9,2102.06,call,2090,4.05,4.2,3.9,4880,7010
20150408,20150410,2,2081.9,2102.06,call,2100,1.075,1.15,1,3733,17129
20150408,20150410,2,2081.9,2102.06,put,2100,18.05,18.8,17.3,61,5616
20150408,20150410,2,2081.9,2102.06,call,2100,1.075,1.15,1,3733,17129
20150408,20150410,2,2081.9,2102.06,put,2100,18.05,18.8,17.3,61,5616
20150408,20150410,2,2081.9,2102.06,call,2110,0.25,0.3,0.2,3132,5635
20150408,20150410,2,2081.9,2102.06,call,2110,0.25,0.3,0.2,3132,5635
20150408,20150410,2,2081.9,2102.06,call,2115,0.15,0.2,0.1,2020,5599
20150408,20150410,2,2081.9,2102.06,call,2115,0.15,0.2,0.1,2020,5599
20150408,20150410,2,2081.9,2102.06,call,2120,0.125,0.15,0.1,3614,7753
20150408,20150410,2,2081.9,2102.06,call,2120,0.125,0.15,0.1,3614,7753
20150408,20150410,2,2081.9,2102.06,call,2125,0.075,0.1,0.05,1164,16062
20150408,20150410,2,2081.9,2102.06,call,2125,0.075,0.1,0.05,1164,16062
20150408,20150410,2,2081.9,2102.06,call,2130,0.075,0.1,0.05,600,8297
20150408,20150410,2,2081.9,2102.06,call,2130,0.075,0.1,0.05,600,8297
20150408,20150410,2,2081.9,2102.06,call,2150,0.025,0.05,0,80,17060
20150408,20150410,2,2081.9,2102.06,call,2150,0.025,0.05,0,80,17060
20150408,20150410,2,2081.9,2102.06,call,2190,0.025,0.05,0,5,11684
20150408,20150410,2,2081.9,2102.06,call,2190,0.025,0.05,0,5,11684
20150408,20150410,2,2081.9,2102.06,call,2195,0.025,0.05,0,0,7703
20150408,20150410,2,2081.9,2102.06,call,2195,0.025,0.05,0,0,7703
20150408,20150410,2,2081.9,2102.06,call,2200,0.025,0.05,0,5,5093
20150408,20150410,2,2081.9,2102.06,call,2200,0.025,0.05,0,5,5093
20150330,20150417,18,2086.24,2081.18,put,1970,3.025,3.2,2.85,452,13655
20150330,20150417,18,2086.24,2081.18,put,1970,3.025,3.2,2.85,452,13655
20150330,20150417,18,2086.24,2081.18,put,1975,3.3,3.5,3.1,5402,31731
20150330,20150417,18,2086.24,2081.18,put,1975,3.3,3.5,3.1,5402,31731
20150330,20150417,18,2086.24,2081.18,put,1980,3.7,4,3.4,625,13875
20150330,20150417,18,2086.24,2081.18,put,1980,3.7,4,3.4,625,13875
20150330,20150417,18,2086.24,2081.18,put,1990,4.45,4.8,4.1,716,9438
20150330,20150417,18,2086.24,2081.18,put,1990,4.45,4.8,4.1,716,9438
20150330,20150417,18,2086.24,2081.18,call,2000,87.85,88.6,87.1,1045,23889
20150330,20150417,18,2086.24,2081.18,put,2000,5.25,5.5,5,6862,72990
20150330,20150417,18,2086.24,2081.18,call,2000,87.85,88.6,87.1,1045,23889
20150330,20150417,18,2086.24,2081.18,put,2000,5.25,5.5,5,6862,72990
20150330,20150417,18,2086.24,2081.18,put,2010,6.3,6.6,6,151,8011
20150330,20150417,18,2086.24,2081.18,put,2010,6.3,6.6,6,151,8011
20150330,20150417,18,2086.24,2081.18,put,2015,6.9,7.2,6.6,18,8725
20150330,20150417,18,2086.24,2081.18,put,2015,6.9,7.2,6.6,18,8725
20150330,20150417,18,2086.24,2081.18,put,2020,7.55,7.8,7.3,910,8292
20150330,20150417,18,2086.24,2081.18,put,2020,7.55,7.8,7.3,910,8292
20150330,20150417,18,2086.24,2081.18,call,2025,66,66.7,65.3,22,9490
20150330,20150417,18,2086.24,2081.18,put,2025,8.25,8.5,8,5981,27225
20150330,20150417,18,2086.24,2081.18,call,2025,66,66.7,65.3,22,9490
20150330,20150417,18,2086.24,2081.18,put,2025,8.25,8.5,8,5981,27225
20150330,20150417,18,2086.24,2081.18,put,2030,9.05,9.3,8.8,713,10871
20150330,20150417,18,2086.24,2081.18,put,2030,9.05,9.3,8.8,713,10871
20150330,20150417,18,2086.24,2081.18,put,2035,9.9,10.2,9.6,154,5265
20150330,20150417,18,2086.24,2081.18,put,2035,9.9,10.2,9.6,154,5265
20150330,20150417,18,2086.24,2081.18,put,2040,10.85,11.2,10.5,191,17953
20150330,20150417,18,2086.24,2081.18,put,2040,10.85,11.2,10.5,191,17953
20150330,20150417,18,2086.24,2081.18,call,2050,45.75,46.3,45.2,1238,33496
20150330,20150417,18,2086.24,2081.18,put,2050,13,13.3,12.7,9120,66657
20150330,20150417,18,2086.24,2081.18,call,2050,45.75,46.3,45.2,1238,33496
20150330,20150417,18,2086.24,2081.18,put,2050,13,13.3,12.7,9120,66657
20150330,20150417,18,2086.24,2081.18,call,2060,38.3,38.8,37.8,93,5813
20150330,20150417,18,2086.24,2081.18,put,2060,15.55,15.9,15.2,1169,14957
20150330,20150417,18,2086.24,2081.18,call,2060,38.3,38.8,37.8,93,5813
20150330,20150417,18,2086.24,2081.18,put,2060,15.55,15.9,15.2,1169,14957
20150330,20150417,18,2086.24,2081.18,put,2070,18.5,18.9,18.1,606,10653
20150330,20150417,18,2086.24,2081.18,put,2070,18.5,18.9,18.1,606,10653
20150330,20150417,18,2086.24,2081.18,call,2075,27.9,28.3,27.5,2908,31889
20150330,20150417,18,2086.24,2081.18,put,2075,20.15,20.5,19.8,4760,35406
20150330,20150417,18,2086.24,2081.18,call,2075,27.9,28.3,27.5,2908,31889
20150330,20150417,18,2086.24,2081.18,put,2075,20.15,20.5,19.8,4760,35406
20150330,20150417,18,2086.24,2081.18,put,2080,21.95,22.3,21.6,209,5709
20150330,20150417,18,2086.24,2081.18,put,2080,21.95,22.3,21.6,209,5709
20150330,20150417,18,2086.24,2081.18,call,2090,18.75,19.1,18.4,1750,10096
20150330,20150417,18,2086.24,2081.18,call,2090,18.75,19.1,18.4,1750,10096
20150330,20150417,18,2086.24,2081.18,call,2100,13.45,13.7,13.2,7429,49471
20150330,20150417,18,2086.24,2081.18,put,2100,30.75,31.2,30.3,290,45131
20150330,20150417,18,2086.24,2081.18,call,2100,13.45,13.7,13.2,7429,49471
20150330,20150417,18,2086.24,2081.18,put,2100,30.75,31.2,30.3,290,45131
20150330,20150417,18,2086.24,2081.18,call,2110,9.15,9.4,8.9,246,16114
20150330,20150417,18,2086.24,2081.18,call,2110,9.15,9.4,8.9,246,16114
20150330,20150417,18,2086.24,2081.18,call,2120,5.95,6.3,5.6,678,8160
20150330,20150417,18,2086.24,2081.18,call,2120,5.95,6.3,5.6,678,8160
20150330,20150417,18,2086.24,2081.18,call,2125,4.6,4.9,4.3,10703,37564
20150330,20150417,18,2086.24,2081.18,put,2125,46.85,47.6,46.1,18,6417
20150330,20150417,18,2086.24,2081.18,call,2125,4.6,4.9,4.3,10703,37564
20150330,20150417,18,2086.24,2081.18,put,2125,46.85,47.6,46.1,18,6417
20150330,20150417,18,2086.24,2081.18,call,2130,3.65,4,3.3,643,11767
20150330,20150417,18,2086.24,2081.18,call,2130,3.65,4,3.3,643,11767
20150330,20150417,18,2086.24,2081.18,call,2135,2.8,3.1,2.5,413,6657
20150330,20150417,18,2086.24,2081.18,call,2135,2.8,3.1,2.5,413,6657
20150330,20150417,18,2086.24,2081.18,call,2140,2.025,2.2,1.85,912,26409
20150330,20150417,18,2086.24,2081.18,call,2140,2.025,2.2,1.85,912,26409
20150330,20150417,18,2086.24,2081.18,call,2150,1.225,1.45,1,3411,46476
20150330,20150417,18,2086.24,2081.18,call,2150,1.225,1.45,1,3411,46476
20150330,20150417,18,2086.24,2081.18,call,2160,0.675,0.8,0.55,724,23948
20150330,20150417,18,2086.24,2081.18,call,2160,0.675,0.8,0.55,724,23948
20150330,20150417,18,2086.24,2081.18,call,2175,0.4,0.45,0.35,960,20460
20150330,20150417,18,2086.24,2081.18,call,2175,0.4,0.45,0.35,960,20460
20150330,20150417,18,2086.24,2081.18,call,2180,0.35,0.4,0.3,162,6326
20150330,20150417,18,2086.24,2081.18,call,2180,0.35,0.4,0.3,162,6326
20150330,20150417,18,2086.24,2081.18,call,2190,0.325,0.45,0.2,111,16990
20150330,20150417,18,2086.24,2081.18,call,2190,0.325,0.45,0.2,111,16990
20150330,20150417,18,2086.24,2081.18,call,2200,0.2,0.25,0.15,952,27398
20150330,20150417,18,2086.24,2081.18,call,2200,0.2,0.25,0.15,952,27398
20150331,20150417,17,2067.89,2081.18,put,1950,2.95,3.1,2.8,1034,53296
20150331,20150417,17,2067.89,2081.18,put,1950,2.95,3.1,2.8,1034,53296
20150331,20150417,17,2067.89,2081.18,put,1960,3.45,3.6,3.3,297,21303
20150331,20150417,17,2067.89,2081.18,put,1960,3.45,3.6,3.3,297,21303
20150331,20150417,17,2067.89,2081.18,put,1965,3.85,4,3.7,153,10159
20150331,20150417,17,2067.89,2081.18,put,1965,3.85,4,3.7,153,10159
20150331,20150417,17,2067.89,2081.18,put,1970,4.15,4.3,4,1125,13812
20150331,20150417,17,2067.89,2081.18,put,1970,4.15,4.3,4,1125,13812
20150331,20150417,17,2067.89,2081.18,put,1975,4.65,4.8,4.5,780,31677
20150331,20150417,17,2067.89,2081.18,put,1975,4.65,4.8,4.5,780,31677
20150331,20150417,17,2067.89,2081.18,put,1980,5.05,5.2,4.9,215,14075
20150331,20150417,17,2067.89,2081.18,put,1980,5.05,5.2,4.9,215,14075
20150331,20150417,17,2067.89,2081.18,put,1990,6.05,6.2,5.9,326,9352
20150331,20150417,17,2067.89,2081.18,put,1990,6.05,6.2,5.9,326,9352
20150331,20150417,17,2067.89,2081.18,call,2000,74.8,75.1,74.5,4,23746
20150331,20150417,17,2067.89,2081.18,put,2000,7.35,7.5,7.2,4533,73258
20150331,20150417,17,2067.89,2081.18,call,2000,74.8,75.1,74.5,4,23746
20150331,20150417,17,2067.89,2081.18,put,2000,7.35,7.5,7.2,4533,73258
20150331,20150417,17,2067.89,2081.18,put,2010,8.85,9,8.7,123,8096
20150331,20150417,17,2067.89,2081.18,put,2010,8.85,9,8.7,123,8096
20150331,20150417,17,2067.89,2081.18,put,2015,9.75,9.9,9.6,94,8720
20150331,20150417,17,2067.89,2081.18,put,2015,9.75,9.9,9.6,94,8720
20150331,20150417,17,2067.89,2081.18,put,2020,10.65,10.8,10.5,77,9053
20150331,20150417,17,2067.89,2081.18,put,2020,10.65,10.8,10.5,77,9053
20150331,20150417,17,2067.89,2081.18,call,2025,54.1,54.4,53.8,0,9485
20150331,20150417,17,2067.89,2081.18,put,2025,11.65,11.8,11.5,7434,26759
20150331,20150417,17,2067.89,2081.18,call,2025,54.1,54.4,53.8,0,9485
20150331,20150417,17,2067.89,2081.18,put,2025,11.65,11.8,11.5,7434,26759
20150331,20150417,17,2067.89,2081.18,put,2030,12.65,12.8,12.5,80,10767
20150331,20150417,17,2067.89,2081.18,put,2030,12.65,12.8,12.5,80,10767
20150331,20150417,17,2067.89,2081.18,put,2035,13.85,14,13.7,5261,5298
20150331,20150417,17,2067.89,2081.18,put,2035,13.85,14,13.7,5261,5298
20150331,20150417,17,2067.89,2081.18,put,2040,15.15,15.3,15,205,18118
20150331,20150417,17,2067.89,2081.18,put,2040,15.15,15.3,15,205,18118
20150331,20150417,17,2067.89,2081.18,call,2050,35.5,35.8,35.2,73,33383
20150331,20150417,17,2067.89,2081.18,put,2050,17.95,18.1,17.8,1896,64955
20150331,20150417,17,2067.89,2081.18,call,2050,35.5,35.8,35.2,73,33383
20150331,20150417,17,2067.89,2081.18,put,2050,17.95,18.1,17.8,1896,64955
20150331,20150417,17,2067.89,2081.18,call,2060,28.8,29.1,28.5,55,5827
20150331,20150417,17,2067.89,2081.18,put,2060,21.3,21.6,21,142,14787
20150331,20150417,17,2067.89,2081.18,call,2060,28.8,29.1,28.5,55,5827
20150331,20150417,17,2067.89,2081.18,put,2060,21.3,21.6,21,142,14787
20150331,20150417,17,2067.89,2081.18,put,2070,25.2,25.5,24.9,434,10784
20150331,20150417,17,2067.89,2081.18,put,2070,25.2,25.5,24.9,434,10784
20150331,20150417,17,2067.89,2081.18,call,2075,19.75,19.9,19.6,3357,35859
20150331,20150417,17,2067.89,2081.18,put,2075,27.3,27.6,27,3102,37442
20150331,20150417,17,2067.89,2081.18,call,2075,19.75,19.9,19.6,3207,35859
20150331,20150417,17,2067.89,2081.18,put,2075,27.3,27.6,27,3102,37442
20150331,20150417,17,2067.89,2081.18,put,2080,29.6,29.9,29.3,686,5697
20150331,20150417,17,2067.89,2081.18,put,2080,29.6,29.9,29.3,686,5697
20150331,20150417,17,2067.89,2081.18,call,2090,12.35,12.5,12.2,42,10413
20150331,20150417,17,2067.89,2081.18,call,2090,12.35,12.5,12.2,42,10413
20150331,20150417,17,2067.89,2081.18,call,2100,8.35,8.5,8.2,2501,47954
20150331,20150417,17,2067.89,2081.18,put,2100,40.8,41.1,40.5,832,44960
20150331,20150417,17,2067.89,2081.18,call,2100,8.35,8.5,8.2,2501,47954
20150331,20150417,17,2067.89,2081.18,put,2100,40.8,41.1,40.5,832,44960
20150331,20150417,17,2067.89,2081.18,call,2110,5.25,5.4,5.1,276,16171
20150331,20150417,17,2067.89,2081.18,call,2110,5.25,5.4,5.1,276,16171
20150331,20150417,17,2067.89,2081.18,call,2120,3.15,3.3,3,404,8355
20150331,20150417,17,2067.89,2081.18,call,2120,3.15,3.3,3,404,8355
20150331,20150417,17,2067.89,2081.18,call,2125,2.375,2.5,2.25,10367,40047
20150331,20150417,17,2067.89,2081.18,put,2125,59.9,60.2,59.6,11,6427
20150331,20150417,17,2067.89,2081.18,call,2125,2.375,2.5,2.25,10367,40047
20150331,20150417,17,2067.89,2081.18,put,2125,59.9,60.2,59.6,11,6427
20150331,20150417,17,2067.89,2081.18,call,2130,1.725,1.85,1.6,289,11960
20150331,20150417,17,2067.89,2081.18,call,2130,1.725,1.85,1.6,289,11960
20150331,20150417,17,2067.89,2081.18,call,2135,1.325,1.45,1.2,5460,6883
20150331,20150417,17,2067.89,2081.18,call,2135,1.325,1.45,1.2,5460,6883
20150331,20150417,17,2067.89,2081.18,call,2140,0.975,1.1,0.85,1971,26893
20150331,20150417,17,2067.89,2081.18,call,2140,0.975,1.1,0.85,1971,26893
20150331,20150417,17,2067.89,2081.18,call,2145,0.775,0.9,0.65,447,8684
20150331,20150417,17,2067.89,2081.18,call,2145,0.775,0.9,0.65,447,8684
20150331,20150417,17,2067.89,2081.18,call,2150,0.575,0.7,0.45,1345,45602
20150331,20150417,17,2067.89,2081.18,call,2150,0.575,0.7,0.45,1345,45602
20150331,20150417,17,2067.89,2081.18,call,2155,0.475,0.6,0.35,67,7241
20150331,20150417,17,2067.89,2081.18,call,2155,0.475,0.6,0.35,67,7241
20150331,20150417,17,2067.89,2081.18,call,2160,0.425,0.55,0.3,208,24532
20150331,20150417,17,2067.89,2081.18,call,2160,0.425,0.55,0.3,208,24532
20150331,20150417,17,2067.89,2081.18,call,2170,0.325,0.45,0.2,38,5026
20150331,20150417,17,2067.89,2081.18,call,2170,0.325,0.45,0.2,38,5026
20150331,20150417,17,2067.89,2081.18,call,2175,0.275,0.4,0.15,797,20324
20150331,20150417,17,2067.89,2081.18,call,2175,0.275,0.4,0.15,797,20324
20150331,20150417,17,2067.89,2081.18,call,2180,0.275,0.4,0.15,72,6290
20150331,20150417,17,2067.89,2081.18,call,2180,0.275,0.4,0.15,72,6290
20150401,20150417,16,2059.69,2081.18,put,1940,2.1,2.25,1.95,389,5669
20150401,20150417,16,2059.69,2081.18,put,1940,2.1,2.25,1.95,389,5669
20150401,20150417,16,2059.69,2081.18,put,1950,2.625,2.8,2.45,12010,53439
20150401,20150417,16,2059.69,2081.18,put,1950,2.625,2.8,2.45,12010,53439
20150401,20150417,16,2059.69,2081.18,put,1960,3.25,3.5,3,438,21362
20150401,20150417,16,2059.69,2081.18,put,1960,3.25,3.5,3,438,21362
20150401,20150417,16,2059.69,2081.18,put,1965,3.6,3.8,3.4,37,10240
20150401,20150417,16,2059.69,2081.18,put,1965,3.6,3.8,3.4,37,10240
20150401,20150417,16,2059.69,2081.18,put,1970,3.95,4.2,3.7,285,14274
20150401,20150417,16,2059.69,2081.18,put,1970,3.95,4.2,3.7,285,14274
20150401,20150417,16,2059.69,2081.18,put,1975,4.45,4.7,4.2,5530,33124
20150401,20150417,16,2059.69,2081.18,put,1975,4.45,4.7,4.2,7528,33124
20150401,20150417,16,2059.69,2081.18,put,1980,4.9,5.2,4.6,979,14137
20150401,20150417,16,2059.69,2081.18,put,1980,4.9,5.2,4.6,979,14137
20150401,20150417,16,2059.69,2081.18,put,1990,6.1,6.4,5.8,928,9265
20150401,20150417,16,2059.69,2081.18,put,1990,6.1,6.4,5.8,928,9265
20150401,20150417,16,2059.69,2081.18,call,2000,67.25,68,66.5,26,23747
20150401,20150417,16,2059.69,2081.18,put,2000,7.45,7.8,7.1,11032,72164
20150401,20150417,16,2059.69,2081.18,call,2000,67.25,68,66.5,26,23747
20150401,20150417,16,2059.69,2081.18,put,2000,7.45,7.8,7.1,11032,72164
20150401,20150417,16,2059.69,2081.18,put,2010,9.1,9.4,8.8,292,8199
20150401,20150417,16,2059.69,2081.18,put,2010,9.1,9.4,8.8,292,8199
20150401,20150417,16,2059.69,2081.18,put,2015,10.1,10.4,9.8,639,8743
20150401,20150417,16,2059.69,2081.18,put,2015,10.1,10.4,9.8,639,8743
20150401,20150417,16,2059.69,2081.18,put,2020,11.1,11.4,10.8,241,9065
20150401,20150417,16,2059.69,2081.18,put,2020,11.1,11.4,10.8,241,9065
20150401,20150417,16,2059.69,2081.18,call,2025,47.1,47.7,46.5,5,9485
20150401,20150417,16,2059.69,2081.18,put,2025,12.25,12.6,11.9,9277,33810
20150401,20150417,16,2059.69,2081.18,call,2025,47.1,47.7,46.5,5,9485
20150401,20150417,16,2059.69,2081.18,put,2025,12.25,12.6,11.9,9277,33810
20150401,20150417,16,2059.69,2081.18,put,2030,13.45,13.8,13.1,453,10778
20150401,20150417,16,2059.69,2081.18,put,2030,13.45,13.8,13.1,453,10778
20150401,20150417,16,2059.69,2081.18,put,2035,14.8,15.1,14.5,2914,10047
20150401,20150417,16,2059.69,2081.18,put,2035,14.8,15.1,14.5,2914,10047
20150401,20150417,16,2059.69,2081.18,put,2040,16.25,16.6,15.9,1023,18053
20150401,20150417,16,2059.69,2081.18,put,2040,16.25,16.6,15.9,1023,18053
20150401,20150417,16,2059.69,2081.18,call,2050,29.35,29.8,28.9,4010,33526
20150401,20150417,16,2059.69,2081.18,put,2050,19.5,19.9,19.1,9252,65294
20150401,20150417,16,2059.69,2081.18,call,2050,29.35,29.8,28.9,4010,33526
20150401,20150417,16,2059.69,2081.18,put,2050,19.5,19.9,19.1,9252,65294
20150401,20150417,16,2059.69,2081.18,call,2060,23.05,23.4,22.7,803,5818
20150401,20150417,16,2059.69,2081.18,put,2060,23.2,23.6,22.8,574,14298
20150401,20150417,16,2059.69,2081.18,call,2060,23.05,23.4,22.7,803,5818
20150401,20150417,16,2059.69,2081.18,put,2060,23.2,23.6,22.8,574,14298
20150401,20150417,16,2059.69,2081.18,put,2070,27.55,28,27.1,1968,10902
20150401,20150417,16,2059.69,2081.18,put,2070,27.55,28,27.1,1968,10902
20150401,20150417,16,2059.69,2081.18,call,2075,14.8,15.2,14.4,1007,37277
20150401,20150417,16,2059.69,2081.18,put,2075,29.95,30.4,29.5,320,38165
20150401,20150417,16,2059.69,2081.18,call,2075,14.8,15.2,14.4,1007,37277
20150401,20150417,16,2059.69,2081.18,put,2075,29.95,30.4,29.5,320,38165
20150401,20150417,16,2059.69,2081.18,put,2080,32.55,33.1,32,215,6186
20150401,20150417,16,2059.69,2081.18,put,2080,32.55,33.1,32,215,6186
20150401,20150417,16,2059.69,2081.18,call,2090,8.3,8.7,7.9,1059,10401
20150401,20150417,16,2059.69,2081.18,call,2090,8.3,8.7,7.9,1059,10401
20150401,20150417,16,2059.69,2081.18,call,2100,5.25,5.5,5,4159,50048
20150401,20150417,16,2059.69,2081.18,put,2100,45.2,46.1,44.3,87,45158
20150401,20150417,16,2059.69,2081.18,call,2100,5.25,5.5,5,4159,50048
20150401,20150417,16,2059.69,2081.18,put,2100,45.2,46.1,44.3,87,45158
20150401,20150417,16,2059.69,2081.18,call,2110,3.025,3.3,2.75,1860,16197
20150401,20150417,16,2059.69,2081.18,call,2110,3.025,3.3,2.75,1860,16197
20150401,20150417,16,2059.69,2081.18,call,2120,1.8,2.1,1.5,404,8175
20150401,20150417,16,2059.69,2081.18,call,2120,1.8,2.1,1.5,404,8175
20150401,20150417,16,2059.69,2081.18,call,2125,1.275,1.45,1.1,865,40743
20150401,20150417,16,2059.69,2081.18,put,2125,66.4,67.3,65.5,13,6417
20150401,20150417,16,2059.69,2081.18,call,2125,1.275,1.45,1.1,865,40743
20150401,20150417,16,2059.69,2081.18,put,2125,66.4,67.3,65.5,13,6417
20150401,20150417,16,2059.69,2081.18,call,2130,0.95,1.15,0.75,1484,11956
20150401,20150417,16,2059.69,2081.18,call,2130,0.95,1.15,0.75,1484,11956
20150401,20150417,16,2059.69,2081.18,call,2135,0.725,0.9,0.55,197,11382
20150401,20150417,16,2059.69,2081.18,call,2135,0.725,0.9,0.55,197,11382
20150401,20150417,16,2059.69,2081.18,call,2140,0.6,0.8,0.4,1488,26408
20150401,20150417,16,2059.69,2081.18,call,2140,0.6,0.8,0.4,1488,26408
20150401,20150417,16,2059.69,2081.18,call,2145,0.375,0.45,0.3,201,8731
20150401,20150417,16,2059.69,2081.18,call,2145,0.375,0.45,0.3,201,8731
20150401,20150417,16,2059.69,2081.18,call,2150,0.325,0.35,0.3,1729,45503
20150401,20150417,16,2059.69,2081.18,call,2150,0.325,0.35,0.3,1729,45503
20150401,20150417,16,2059.69,2081.18,call,2155,0.25,0.3,0.2,83,7249
20150401,20150417,16,2059.69,2081.18,call,2155,0.25,0.3,0.2,83,7249
20150401,20150417,16,2059.69,2081.18,call,2160,0.25,0.3,0.2,1322,24460
20150401,20150417,16,2059.69,2081.18,call,2160,0.25,0.3,0.2,1322,24460
20150401,20150417,16,2059.69,2081.18,call,2170,0.2,0.25,0.15,63,5002
20150401,20150417,16,2059.69,2081.18,call,2170,0.2,0.25,0.15,63,5002
20150401,20150417,16,2059.69,2081.18,call,2175,0.15,0.2,0.1,177,20551
20150401,20150417,16,2059.69,2081.18,call,2175,0.15,0.2,0.1,177,20551
20150402,20150417,15,2066.96,2081.18,put,1950,1.8,1.9,1.7,5922,49223
20150402,20150417,15,2066.96,2081.18,put,1950,1.8,1.9,1.7,5922,49223
20150402,20150417,15,2066.96,2081.18,put,1960,2.175,2.35,2,145,21685
20150402,20150417,15,2066.96,2081.18,put,1960,2.175,2.35,2,145,21685
20150402,20150417,15,2066.96,2081.18,put,1965,2.4,2.55,2.25,288,10246
20150402,20150417,15,2066.96,2081.18,put,1965,2.4,2.55,2.25,288,10246
20150402,20150417,15,2066.96,2081.18,put,1970,2.75,2.9,2.6,409,13823
20150402,20150417,15,2066.96,2081.18,put,1970,2.75,2.9,2.6,409,13823
20150402,20150417,15,2066.96,2081.18,put,1975,3.1,3.3,2.9,2609,33424
20150402,20150417,15,2066.96,2081.18,put,1975,3.1,3.3,2.9,2609,33424
20150402,20150417,15,2066.96,2081.18,put,1980,3.5,3.7,3.3,622,14071
20150402,20150417,15,2066.96,2081.18,put,1980,3.5,3.7,3.3,622,14071
20150402,20150417,15,2066.96,2081.18,put,1990,4.45,4.7,4.2,331,9902
20150402,20150417,15,2066.96,2081.18,put,1990,4.45,4.7,4.2,331,9902
20150402,20150417,15,2066.96,2081.18,call,2000,72.3,73.1,71.5,214,23449
20150402,20150417,15,2066.96,2081.18,put,2000,5.55,5.8,5.3,8073,70842
20150402,20150417,15,2066.96,2081.18,call,2000,72.3,73.1,71.5,214,23449
20150402,20150417,15,2066.96,2081.18,put,2000,5.55,5.8,5.3,8073,70842
20150402,20150417,15,2066.96,2081.18,put,2010,7.05,7.3,6.8,1817,8210
20150402,20150417,15,2066.96,2081.18,put,2010,7.05,7.3,6.8,1817,8210
20150402,20150417,15,2066.96,2081.18,put,2015,7.75,8.1,7.4,12,8787
20150402,20150417,15,2066.96,2081.18,put,2015,7.75,8.1,7.4,12,8787
20150402,20150417,15,2066.96,2081.18,put,2020,8.65,9,8.3,205,9028
20150402,20150417,15,2066.96,2081.18,put,2020,8.65,9,8.3,205,9028
20150402,20150417,15,2066.96,2081.18,call,2025,51.4,52,50.8,11,9485
20150402,20150417,15,2066.96,2081.18,put,2025,9.6,9.9,9.3,3313,32899
20150402,20150417,15,2066.96,2081.18,call,2025,51.4,52,50.8,11,9485
20150402,20150417,15,2066.96,2081.18,put,2025,9.6,9.9,9.3,3313,32899
20150402,20150417,15,2066.96,2081.18,put,2030,10.65,11,10.3,419,11097
20150402,20150417,15,2066.96,2081.18,put,2030,10.65,11,10.3,419,11097
20150402,20150417,15,2066.96,2081.18,put,2035,11.8,12.1,11.5,578,10079
20150402,20150417,15,2066.96,2081.18,put,2035,11.8,12.1,11.5,578,10079
20150402,20150417,15,2066.96,2081.18,put,2040,13.1,13.4,12.8,2076,18431
20150402,20150417,15,2066.96,2081.18,put,2040,13.1,13.4,12.8,2076,18431
20150402,20150417,15,2066.96,2081.18,call,2050,32.75,33.2,32.3,1440,35702
20150402,20150417,15,2066.96,2081.18,put,2050,16,16.4,15.6,7763,63491
20150402,20150417,15,2066.96,2081.18,call,2050,32.75,33.2,32.3,1440,35702
20150402,20150417,15,2066.96,2081.18,put,2050,16,16.4,15.6,7763,63491
20150402,20150417,15,2066.96,2081.18,put,2055,17.65,18,17.3,70,5858
20150402,20150417,15,2066.96,2081.18,put,2055,17.65,18,17.3,70,5858
20150402,20150417,15,2066.96,2081.18,call,2060,26.15,26.6,25.7,276,6503
20150402,20150417,15,2066.96,2081.18,put,2060,19.4,19.8,19,525,14439
20150402,20150417,15,2066.96,2081.18,call,2060,26.15,26.6,25.7,276,6503
20150402,20150417,15,2066.96,2081.18,put,2060,19.4,19.8,19,525,14439
20150402,20150417,15,2066.96,2081.18,put,2070,23.3,23.7,22.9,1073,9881
20150402,20150417,15,2066.96,2081.18,put,2070,23.3,23.7,22.9,1073,9881
20150402,20150417,15,2066.96,2081.18,call,2075,17.25,17.6,16.9,8707,37452
20150402,20150417,15,2066.96,2081.18,put,2075,25.5,25.9,25.1,1720,38154
20150402,20150417,15,2066.96,2081.18,call,2075,17.25,17.6,16.9,8707,37452
20150402,20150417,15,2066.96,2081.18,put,2075,25.5,25.9,25.1,1720,38154
20150402,20150417,15,2066.96,2081.18,put,2080,27.9,28.4,27.4,132,6082
20150402,20150417,15,2066.96,2081.18,put,2080,27.9,28.4,27.4,132,6082
20150402,20150417,15,2066.96,2081.18,call,2090,10,10.4,9.6,442,10798
20150402,20150417,15,2066.96,2081.18,call,2090,10,10.4,9.6,442,10798
20150402,20150417,15,2066.96,2081.18,call,2100,6.45,6.8,6.1,2752,50029
20150402,20150417,15,2066.96,2081.18,put,2100,39.55,40.3,38.8,135,45152
20150402,20150417,15,2066.96,2081.18,call,2100,6.45,6.8,6.1,2752,50029
20150402,20150417,15,2066.96,2081.18,put,2100,39.55,40.3,38.8,135,45152
20150402,20150417,15,2066.96,2081.18,call,2110,3.8,4.1,3.5,531,15890
20150402,20150417,15,2066.96,2081.18,call,2110,3.8,4.1,3.5,531,15890
20150402,20150417,15,2066.96,2081.18,call,2120,2.1,2.3,1.9,745,8020
20150402,20150417,15,2066.96,2081.18,call,2120,2.1,2.3,1.9,745,8020
20150402,20150417,15,2066.96,2081.18,call,2125,1.575,1.8,1.35,1316,40629
20150402,20150417,15,2066.96,2081.18,put,2125,59.75,60.6,58.9,7,6417
20150402,20150417,15,2066.96,2081.18,call,2125,1.575,1.8,1.35,1316,40629
20150402,20150417,15,2066.96,2081.18,put,2125,59.75,60.6,58.9,7,6417
20150402,20150417,15,2066.96,2081.18,call,2130,1.075,1.2,0.95,1539,12265
20150402,20150417,15,2066.96,2081.18,call,2130,1.075,1.2,0.95,1539,12265
20150402,20150417,15,2066.96,2081.18,call,2135,0.8,0.9,0.7,1380,11400
20150402,20150417,15,2066.96,2081.18,call,2135,0.8,0.9,0.7,1380,11400
20150402,20150417,15,2066.96,2081.18,call,2140,0.55,0.65,0.45,563,25164
20150402,20150417,15,2066.96,2081.18,call,2140,0.55,0.65,0.45,563,25164
20150402,20150417,15,2066.96,2081.18,call,2145,0.425,0.55,0.3,2050,8637
20150402,20150417,15,2066.96,2081.18,call,2145,0.425,0.55,0.3,2050,8637
20150402,20150417,15,2066.96,2081.18,call,2150,0.325,0.4,0.25,2330,44803
20150402,20150417,15,2066.96,2081.18,call,2150,0.325,0.4,0.25,2330,44803
20150402,20150417,15,2066.96,2081.18,call,2155,0.225,0.3,0.15,104,7261
20150402,20150417,15,2066.96,2081.18,call,2155,0.225,0.3,0.15,104,7261
20150402,20150417,15,2066.96,2081.18,call,2160,0.175,0.25,0.1,40,24413
20150402,20150417,15,2066.96,2081.18,call,2160,0.175,0.25,0.1,40,24413
20150402,20150417,15,2066.96,2081.18,call,2175,0.175,0.25,0.1,42,21051
20150402,20150417,15,2066.96,2081.18,call,2175,0.175,0.25,0.1,42,21051
20150402,20150417,15,2066.96,2081.18,call,2180,0.1,0.15,0.05,56,6273
20150402,20150417,15,2066.96,2081.18,call,2180,0.1,0.15,0.05,56,6273
20150406,20150417,11,2080.62,2081.18,put,1965,0.975,1.15,0.8,420,10491
20150406,20150417,11,2080.62,2081.18,put,1965,0.975,1.15,0.8,420,10491
20150406,20150417,11,2080.62,2081.18,put,1970,1,1.1,0.9,437,14096
20150406,20150417,11,2080.62,2081.18,put,1970,1,1.1,0.9,437,14096
20150406,20150417,11,2080.62,2081.18,put,1975,1.25,1.45,1.05,5156,33758
20150406,20150417,11,2080.62,2081.18,put,1975,1.25,1.45,1.05,5156,33758
20150406,20150417,11,2080.62,2081.18,put,1980,1.475,1.75,1.2,6541,14265
20150406,20150417,11,2080.62,2081.18,put,1980,1.475,1.75,1.2,6541,14265
20150406,20150417,11,2080.62,2081.18,put,1985,1.675,1.95,1.4,857,5606
20150406,20150417,11,2080.62,2081.18,put,1985,1.675,1.95,1.4,857,5606
20150406,20150417,11,2080.62,2081.18,put,1990,1.925,2.2,1.65,1350,9896
20150406,20150417,11,2080.62,2081.18,put,1990,1.925,2.2,1.65,1350,9896
20150406,20150417,11,2080.62,2081.18,call,2000,82.55,83.5,81.6,27,23440
20150406,20150417,11,2080.62,2081.18,put,2000,2.5,2.8,2.2,5870,70620
20150406,20150417,11,2080.62,2081.18,call,2000,82.55,83.5,81.6,27,23440
20150406,20150417,11,2080.62,2081.18,put,2000,2.5,2.8,2.2,5870,70620
20150406,20150417,11,2080.62,2081.18,put,2010,3.3,3.6,3,279,7277
20150406,20150417,11,2080.62,2081.18,put,2010,3.3,3.6,3,279,7277
20150406,20150417,11,2080.62,2081.18,put,2015,3.6,3.8,3.4,206,8787
20150406,20150417,11,2080.62,2081.18,put,2015,3.6,3.8,3.4,206,8787
20150406,20150417,11,2080.62,2081.18,put,2020,4.2,4.4,4,503,9075
20150406,20150417,11,2080.62,2081.18,put,2020,4.2,4.4,4,503,9075
20150406,20150417,11,2080.62,2081.18,call,2025,60.1,61,59.2,8,9490
20150406,20150417,11,2080.62,2081.18,put,2025,5,5.4,4.6,4107,33126
20150406,20150417,11,2080.62,2081.18,call,2025,60.1,61,59.2,8,9490
20150406,20150417,11,2080.62,2081.18,put,2025,5,5.4,4.6,4107,33126
20150406,20150417,11,2080.62,2081.18,put,2030,5.7,6.1,5.3,1435,10970
20150406,20150417,11,2080.62,2081.18,put,2030,5.7,6.1,5.3,1435,10970
20150406,20150417,11,2080.62,2081.18,put,2035,6.45,6.8,6.1,846,10510
20150406,20150417,11,2080.62,2081.18,put,2035,6.45,6.8,6.1,846,10510
20150406,20150417,11,2080.62,2081.18,put,2040,7.4,7.8,7,1906,19240
20150406,20150417,11,2080.62,2081.18,put,2040,7.4,7.8,7,1906,19240
20150406,20150417,11,2080.62,2081.18,call,2050,39.45,40,38.9,1368,35962
20150406,20150417,11,2080.62,2081.18,put,2050,9.55,10,9.1,5757,63329
20150406,20150417,11,2080.62,2081.18,call,2050,39.45,40,38.9,1368,35962
20150406,20150417,11,2080.62,2081.18,put,2050,9.55,10,9.1,5757,63329
20150406,20150417,11,2080.62,2081.18,put,2055,10.75,11.2,10.3,87,5861
20150406,20150417,11,2080.62,2081.18,put,2055,10.75,11.2,10.3,87,5861
20150406,20150417,11,2080.62,2081.18,call,2060,32.35,33.1,31.6,125,6429
20150406,20150417,11,2080.62,2081.18,put,2060,12.1,12.6,11.6,3510,14678
20150406,20150417,11,2080.62,2081.18,call,2060,32.35,33.1,31.6,125,6429
20150406,20150417,11,2080.62,2081.18,put,2060,12.1,12.6,11.6,3510,14678
20150406,20150417,11,2080.62,2081.18,put,2070,14.85,15,14.7,916,10285
20150406,20150417,11,2080.62,2081.18,put,2070,14.85,15,14.7,916,10285
20150406,20150417,11,2080.62,2081.18,call,2075,22.4,23.2,21.6,4132,38624
20150406,20150417,11,2080.62,2081.18,put,2075,17,17.5,16.5,3852,38922
20150406,20150417,11,2080.62,2081.18,call,2075,22.4,23.2,21.6,4132,38624
20150406,20150417,11,2080.62,2081.18,put,2075,17,17.5,16.5,3852,38922
20150406,20150417,11,2080.62,2081.18,put,2080,19,19.6,18.4,302,6057
20150406,20150417,11,2080.62,2081.18,put,2080,19,19.6,18.4,302,6057
20150406,20150417,11,2080.62,2081.18,call,2090,13.5,14,13,1368,10837
20150406,20150417,11,2080.62,2081.18,call,2090,13.5,14,13,1368,10837
20150406,20150417,11,2080.62,2081.18,call,2100,8.95,9.5,8.4,4838,50163
20150406,20150417,11,2080.62,2081.18,put,2100,28.95,29.9,28,349,45156
20150406,20150417,11,2080.62,2081.18,call,2100,8.95,9.5,8.4,4838,50163
20150406,20150417,11,2080.62,2081.18,put,2100,28.95,29.9,28,349,45156
20150406,20150417,11,2080.62,2081.18,call,2110,5.3,5.8,4.8,761,15994
20150406,20150417,11,2080.62,2081.18,call,2110,5.3,5.8,4.8,761,15994
20150406,20150417,11,2080.62,2081.18,call,2120,2.9,3.3,2.5,516,8223
20150406,20150417,11,2080.62,2081.18,call,2120,2.9,3.3,2.5,516,8223
20150406,20150417,11,2080.62,2081.18,call,2125,1.925,2.15,1.7,2899,40863
20150406,20150417,11,2080.62,2081.18,put,2125,47.05,48.1,46,7,6418
20150406,20150417,11,2080.62,2081.18,call,2125,1.925,2.15,1.7,2899,40863
20150406,20150417,11,2080.62,2081.18,put,2125,47.05,48.1,46,7,6418
20150406,20150417,11,2080.62,2081.18,call,2130,1.5,1.8,1.2,2709,12286
20150406,20150417,11,2080.62,2081.18,call,2130,1.5,1.8,1.2,2709,12286
20150406,20150417,11,2080.62,2081.18,call,2135,1.1,1.4,0.8,1786,11743
20150406,20150417,11,2080.62,2081.18,call,2135,1.1,1.4,0.8,1786,11743
20150406,20150417,11,2080.62,2081.18,call,2140,0.725,0.9,0.55,522,25452
20150406,20150417,11,2080.62,2081.18,call,2140,0.725,0.9,0.55,522,25452
20150406,20150417,11,2080.62,2081.18,call,2145,0.55,0.75,0.35,363,10364
20150406,20150417,11,2080.62,2081.18,call,2145,0.55,0.75,0.35,363,10364
20150406,20150417,11,2080.62,2081.18,call,2150,0.45,0.6,0.3,926,44962
20150406,20150417,11,2080.62,2081.18,call,2150,0.45,0.6,0.3,926,44962
20150406,20150417,11,2080.62,2081.18,call,2155,0.25,0.3,0.2,74,7200
20150406,20150417,11,2080.62,2081.18,call,2155,0.25,0.3,0.2,74,7200
20150406,20150417,11,2080.62,2081.18,call,2160,0.2,0.25,0.15,89,24381
20150406,20150417,11,2080.62,2081.18,call,2160,0.2,0.25,0.15,89,24381
20150406,20150417,11,2080.62,2081.18,call,2175,0.15,0.2,0.1,229,21037
20150406,20150417,11,2080.62,2081.18,call,2175,0.15,0.2,0.1,229,21037
20150406,20150417,11,2080.62,2081.18,call,2180,0.15,0.2,0.1,207,6268
20150406,20150417,11,2080.62,2081.18,call,2180,0.15,0.2,0.1,207,6268
20150406,20150417,11,2080.62,2081.18,call,2190,0.15,0.2,0.1,500,16968
20150406,20150417,11,2080.62,2081.18,call,2190,0.15,0.2,0.1,500,16968
20150406,20150417,11,2080.62,2081.18,call,2200,0.1,0.15,0.05,379,28131
20150406,20150417,11,2080.62,2081.18,call,2200,0.1,0.15,0.05,379,28131
20150407,20150417,10,2076.33,2081.18,put,1960,0.675,0.75,0.6,770,21998
20150407,20150417,10,2076.33,2081.18,put,1960,0.675,0.75,0.6,770,21998
20150407,20150417,10,2076.33,2081.18,put,1965,0.85,1,0.7,269,10598
20150407,20150417,10,2076.33,2081.18,put,1965,0.85,1,0.7,269,10598
20150407,20150417,10,2076.33,2081.18,put,1970,0.95,1.1,0.8,2582,13992
20150407,20150417,10,2076.33,2081.18,put,1970,0.95,1.1,0.8,2582,13992
20150407,20150417,10,2076.33,2081.18,put,1975,1.175,1.4,0.95,1616,32797
20150407,20150417,10,2076.33,2081.18,put,1975,1.175,1.4,0.95,1616,32797
20150407,20150417,10,2076.33,2081.18,put,1980,1.325,1.55,1.1,5203,11260
20150407,20150417,10,2076.33,2081.18,put,1980,1.325,1.55,1.1,5203,11260
20150407,20150417,10,2076.33,2081.18,put,1985,1.5,1.75,1.25,297,6014
20150407,20150417,10,2076.33,2081.18,put,1985,1.5,1.75,1.25,297,6014
20150407,20150417,10,2076.33,2081.18,put,1990,1.625,1.75,1.5,1110,10666
20150407,20150417,10,2076.33,2081.18,put,1990,1.625,1.75,1.5,1110,10666
20150407,20150417,10,2076.33,2081.18,call,2000,77.1,77.9,76.3,30,23453
20150407,20150417,10,2076.33,2081.18,put,2000,2.225,2.4,2.05,8502,67688
20150407,20150417,10,2076.33,2081.18,call,2000,77.1,77.9,76.3,30,23453
20150407,20150417,10,2076.33,2081.18,put,2000,2.225,2.4,2.05,8502,67688
20150407,20150417,10,2076.33,2081.18,put,2010,3.1,3.4,2.8,2066,7260
20150407,20150417,10,2076.33,2081.18,put,2010,3.1,3.4,2.8,2066,7260
20150407,20150417,10,2076.33,2081.18,put,2015,3.45,3.7,3.2,266,8721
20150407,20150417,10,2076.33,2081.18,put,2015,3.45,3.7,3.2,266,8721
20150407,20150417,10,2076.33,2081.18,put,2020,4.05,4.3,3.8,3127,8937
20150407,20150417,10,2076.33,2081.18,put,2020,4.05,4.3,3.8,3127,8937
20150407,20150417,10,2076.33,2081.18,call,2025,54.7,55.5,53.9,0,9483
20150407,20150417,10,2076.33,2081.18,put,2025,4.7,5,4.4,2041,31752
20150407,20150417,10,2076.33,2081.18,call,2025,54.7,55.5,53.9,0,9483
20150407,20150417,10,2076.33,2081.18,put,2025,4.7,5,4.4,2041,31752
20150407,20150417,10,2076.33,2081.18,put,2030,5.45,5.7,5.2,3357,11946
20150407,20150417,10,2076.33,2081.18,put,2030,5.45,5.7,5.2,3357,11946
20150407,20150417,10,2076.33,2081.18,put,2035,6.3,6.6,6,190,10441
20150407,20150417,10,2076.33,2081.18,put,2035,6.3,6.6,6,190,10441
20150407,20150417,10,2076.33,2081.18,put,2040,7.25,7.5,7,3586,19667
20150407,20150417,10,2076.33,2081.18,put,2040,7.25,7.5,7,3586,19667
20150407,20150417,10,2076.33,2081.18,call,2050,34.6,35.3,33.9,562,35514
20150407,20150417,10,2076.33,2081.18,put,2050,9.55,9.9,9.2,6838,63577
20150407,20150417,10,2076.33,2081.18,call,2050,34.6,35.3,33.9,562,35514
20150407,20150417,10,2076.33,2081.18,put,2050,9.55,9.9,9.2,6838,63577
20150407,20150417,10,2076.33,2081.18,put,2055,10.9,11.3,10.5,2067,5864
20150407,20150417,10,2076.33,2081.18,put,2055,10.9,11.3,10.5,2067,5864
20150407,20150417,10,2076.33,2081.18,call,2060,27.3,27.9,26.7,46,6535
20150407,20150417,10,2076.33,2081.18,put,2060,12.3,12.7,11.9,890,13193
20150407,20150417,10,2076.33,2081.18,call,2060,27.3,27.9,26.7,46,6535
20150407,20150417,10,2076.33,2081.18,put,2060,12.3,12.7,11.9,890,13193
20150407,20150417,10,2076.33,2081.18,put,2070,15.75,16.2,15.3,810,10167
20150407,20150417,10,2076.33,2081.18,put,2070,15.75,16.2,15.3,810,10167
20150407,20150417,10,2076.33,2081.18,call,2075,17.55,17.9,17.2,6514,39361
20150407,20150417,10,2076.33,2081.18,put,2075,17.65,18,17.3,7472,38303
20150407,20150417,10,2076.33,2081.18,call,2075,17.55,17.9,17.2,6514,39361
20150407,20150417,10,2076.33,2081.18,put,2075,17.65,18,17.3,7472,38303
20150407,20150417,10,2076.33,2081.18,call,2080,14.75,15.1,14.4,1878,5150
20150407,20150417,10,2076.33,2081.18,put,2080,19.8,20.2,19.4,357,6101
20150407,20150417,10,2076.33,2081.18,call,2080,14.75,15.1,14.4,1878,5150
20150407,20150417,10,2076.33,2081.18,put,2080,19.8,20.2,19.4,357,6101
20150407,20150417,10,2076.33,2081.18,call,2090,9.7,10.1,9.3,920,10511
20150407,20150417,10,2076.33,2081.18,call,2090,9.7,10.1,9.3,920,10511
20150407,20150417,10,2076.33,2081.18,call,2095,7.65,8,7.3,605,7228
20150407,20150417,10,2076.33,2081.18,call,2095,7.65,8,7.3,605,7228
20150407,20150417,10,2076.33,2081.18,call,2100,5.8,6.1,5.5,6029,49236
20150407,20150417,10,2076.33,2081.18,put,2100,30.8,31.6,30,353,45326
20150407,20150417,10,2076.33,2081.18,call,2100,5.8,6.1,5.5,6029,49236
20150407,20150417,10,2076.33,2081.18,put,2100,30.8,31.6,30,353,45326
20150407,20150417,10,2076.33,2081.18,call,2110,3.15,3.4,2.9,4678,16456
20150407,20150417,10,2076.33,2081.18,call,2110,3.15,3.4,2.9,4678,16456
20150407,20150417,10,2076.33,2081.18,call,2115,2.225,2.45,2,1000,6131
20150407,20150417,10,2076.33,2081.18,call,2115,2.225,2.45,2,1000,6131
20150407,20150417,10,2076.33,2081.18,call,2120,1.65,1.95,1.35,492,8357
20150407,20150417,10,2076.33,2081.18,call,2120,1.65,1.95,1.35,492,8357
20150407,20150417,10,2076.33,2081.18,call,2125,1.125,1.4,0.85,5475,41537
20150407,20150417,10,2076.33,2081.18,put,2125,51.1,52,50.2,20,6424
20150407,20150417,10,2076.33,2081.18,call,2125,1.125,1.4,0.85,5475,41537
20150407,20150417,10,2076.33,2081.18,put,2125,51.1,52,50.2,20,6424
20150407,20150417,10,2076.33,2081.18,call,2130,0.8,1.05,0.55,1548,12818
20150407,20150417,10,2076.33,2081.18,call,2130,0.8,1.05,0.55,1548,12818
20150407,20150417,10,2076.33,2081.18,call,2135,0.625,0.85,0.4,417,12951
20150407,20150417,10,2076.33,2081.18,call,2135,0.625,0.85,0.4,417,12951
20150407,20150417,10,2076.33,2081.18,call,2140,0.4,0.6,0.2,6294,25798
20150407,20150417,10,2076.33,2081.18,call,2140,0.4,0.6,0.2,6294,25798
20150407,20150417,10,2076.33,2081.18,call,2145,0.35,0.5,0.2,324,10361
20150407,20150417,10,2076.33,2081.18,call,2145,0.35,0.5,0.2,324,10361
20150407,20150417,10,2076.33,2081.18,call,2150,0.225,0.25,0.2,8324,44853
20150407,20150417,10,2076.33,2081.18,call,2150,0.225,0.25,0.2,8324,44853
20150407,20150417,10,2076.33,2081.18,call,2155,0.225,0.3,0.15,236,7225
20150407,20150417,10,2076.33,2081.18,call,2155,0.225,0.3,0.15,236,7225
20150407,20150417,10,2076.33,2081.18,call,2160,0.175,0.2,0.15,238,24413
20150407,20150417,10,2076.33,2081.18,call,2160,0.175,0.2,0.15,238,24413
20150407,20150417,10,2076.33,2081.18,call,2175,0.125,0.15,0.1,61,20991
20150407,20150417,10,2076.33,2081.18,call,2175,0.125,0.15,0.1,61,20991
20150407,20150417,10,2076.33,2081.18,call,2180,0.075,0.1,0.05,94,6352
20150407,20150417,10,2076.33,2081.18,call,2180,0.075,0.1,0.05,94,6352
20150407,20150417,10,2076.33,2081.18,call,2190,0.075,0.1,0.05,215,17392
20150407,20150417,10,2076.33,2081.18,call,2190,0.075,0.1,0.05,215,17392
20150408,20150417,9,2081.9,2081.18,put,1965,0.4,0.55,0.25,425,10592
20150408,20150417,9,2081.9,2081.18,put,1965,0.4,0.55,0.25,425,10592
20150408,20150417,9,2081.9,2081.18,put,1970,0.4,0.6,0.2,710,14193
20150408,20150417,9,2081.9,2081.18,put,1970,0.4,0.6,0.2,710,14193
20150408,20150417,9,2081.9,2081.18,put,1975,0.6,0.7,0.5,2470,32018
20150408,20150417,9,2081.9,2081.18,put,1975,0.6,0.7,0.5,2470,32018
20150408,20150417,9,2081.9,2081.18,put,1980,0.75,0.95,0.55,224,11627
20150408,20150417,9,2081.9,2081.18,put,1980,0.75,0.95,0.55,224,11627
20150408,20150417,9,2081.9,2081.18,put,1985,0.85,1.05,0.65,496,6169
20150408,20150417,9,2081.9,2081.18,put,1985,0.85,1.05,0.65,496,6169
20150408,20150417,9,2081.9,2081.18,put,1990,0.975,1.2,0.75,506,11005
20150408,20150417,9,2081.9,2081.18,put,1990,0.975,1.2,0.75,506,11005
20150408,20150417,9,2081.9,2081.18,call,2000,84.1,85.1,83.1,13,23458
20150408,20150417,9,2081.9,2081.18,put,2000,1.275,1.45,1.1,10416,70524
20150408,20150417,9,2081.9,2081.18,call,2000,84.1,85.1,83.1,13,23458
20150408,20150417,9,2081.9,2081.18,put,2000,1.275,1.45,1.1,10416,70524
20150408,20150417,9,2081.9,2081.18,put,2010,1.8,1.95,1.65,2349,8858
20150408,20150417,9,2081.9,2081.18,put,2010,1.8,1.95,1.65,2349,8858
20150408,20150417,9,2081.9,2081.18,put,2015,1.95,2.15,1.75,683,8902
20150408,20150417,9,2081.9,2081.18,put,2015,1.95,2.15,1.75,683,8902
20150408,20150417,9,2081.9,2081.18,put,2020,2.225,2.35,2.1,721,10947
20150408,20150417,9,2081.9,2081.18,put,2020,2.225,2.35,2.1,721,10947
20150408,20150417,9,2081.9,2081.18,call,2025,60.25,60.9,59.6,1,9483
20150408,20150417,9,2081.9,2081.18,put,2025,2.575,2.75,2.4,4001,31783
20150408,20150417,9,2081.9,2081.18,call,2025,60.25,60.9,59.6,1,9483
20150408,20150417,9,2081.9,2081.18,put,2025,2.575,2.75,2.4,4001,31783
20150408,20150417,9,2081.9,2081.18,put,2030,3.025,3.3,2.75,2392,10670
20150408,20150417,9,2081.9,2081.18,put,2030,3.025,3.3,2.75,2392,10670
20150408,20150417,9,2081.9,2081.18,put,2035,3.6,3.8,3.4,378,10555
20150408,20150417,9,2081.9,2081.18,put,2035,3.6,3.8,3.4,378,10555
20150408,20150417,9,2081.9,2081.18,put,2040,4.2,4.4,4,3289,21024
20150408,20150417,9,2081.9,2081.18,put,2040,4.2,4.4,4,3289,21024
20150408,20150417,9,2081.9,2081.18,call,2050,38.6,39.2,38,38,35616
20150408,20150417,9,2081.9,2081.18,put,2050,5.8,6,5.6,1942,66711
20150408,20150417,9,2081.9,2081.18,call,2050,38.6,39.2,38,38,35616
20150408,20150417,9,2081.9,2081.18,put,2050,5.8,6,5.6,1942,66711
20150408,20150417,9,2081.9,2081.18,put,2055,6.95,7,6.9,1843,7168
20150408,20150417,9,2081.9,2081.18,put,2055,6.95,7,6.9,1843,7168
20150408,20150417,9,2081.9,2081.18,call,2060,30.65,31.2,30.1,79,6494
20150408,20150417,9,2081.9,2081.18,put,2060,7.85,8.1,7.6,2703,13320
20150408,20150417,9,2081.9,2081.18,call,2060,30.65,31.2,30.1,79,6494
20150408,20150417,9,2081.9,2081.18,put,2060,7.85,8.1,7.6,2703,13320
20150408,20150417,9,2081.9,2081.18,put,2070,10.5,10.8,10.2,1155,10135
20150408,20150417,9,2081.9,2081.18,put,2070,10.5,10.8,10.2,1155,10135
20150408,20150417,9,2081.9,2081.18,call,2075,19.95,20.3,19.6,1758,37982
20150408,20150417,9,2081.9,2081.18,put,2075,12.25,12.5,12,1827,34726
20150408,20150417,9,2081.9,2081.18,call,2075,19.95,20.3,19.6,1758,37982
20150408,20150417,9,2081.9,2081.18,put,2075,12.25,12.5,12,1827,34726
20150408,20150417,9,2081.9,2081.18,call,2080,16.8,17.1,16.5,702,5497
20150408,20150417,9,2081.9,2081.18,put,2080,13.95,14.3,13.6,986,6228
20150408,20150417,9,2081.9,2081.18,call,2080,16.8,17.1,16.5,702,5497
20150408,20150417,9,2081.9,2081.18,put,2080,13.95,14.3,13.6,986,6228
20150408,20150417,9,2081.9,2081.18,call,2090,11.1,11.4,10.8,1816,10622
20150408,20150417,9,2081.9,2081.18,put,2090,18.3,18.7,17.9,85,5234
20150408,20150417,9,2081.9,2081.18,call,2090,11.1,11.4,10.8,1816,10622
20150408,20150417,9,2081.9,2081.18,put,2090,18.3,18.7,17.9,85,5234
20150408,20150417,9,2081.9,2081.18,call,2095,8.7,9,8.4,487,7341
20150408,20150417,9,2081.9,2081.18,call,2095,8.7,9,8.4,487,7341
20150408,20150417,9,2081.9,2081.18,call,2100,6.55,6.9,6.2,4926,50216
20150408,20150417,9,2081.9,2081.18,put,2100,24.05,24.3,23.8,1845,45160
20150408,20150417,9,2081.9,2081.18,call,2100,6.55,6.9,6.2,5426,50216
20150408,20150417,9,2081.9,2081.18,put,2100,24.05,24.3,23.8,1845,45160
20150408,20150417,9,2081.9,2081.18,call,2110,3.4,3.7,3.1,2275,18725
20150408,20150417,9,2081.9,2081.18,call,2110,3.4,3.7,3.1,2275,18725
20150408,20150417,9,2081.9,2081.18,call,2115,2.35,2.55,2.15,355,6284
20150408,20150417,9,2081.9,2081.18,call,2115,2.35,2.55,2.15,355,6284
20150408,20150417,9,2081.9,2081.18,call,2120,1.675,1.95,1.4,981,8291
20150408,20150417,9,2081.9,2081.18,call,2120,1.675,1.95,1.4,981,8291
20150408,20150417,9,2081.9,2081.18,call,2125,0.95,1.05,0.85,1861,40015
20150408,20150417,9,2081.9,2081.18,put,2125,43.35,44.1,42.6,44,6426
20150408,20150417,9,2081.9,2081.18,call,2125,0.95,1.05,0.85,1861,40015
20150408,20150417,9,2081.9,2081.18,put,2125,43.35,44.1,42.6,44,6426
20150408,20150417,9,2081.9,2081.18,call,2130,0.775,1,0.55,1398,12922
20150408,20150417,9,2081.9,2081.18,call,2130,0.775,1,0.55,1398,12922
20150408,20150417,9,2081.9,2081.18,call,2135,0.4,0.45,0.35,558,13116
20150408,20150417,9,2081.9,2081.18,call,2135,0.4,0.45,0.35,558,13116
20150408,20150417,9,2081.9,2081.18,call,2140,0.375,0.45,0.3,10839,30691
20150408,20150417,9,2081.9,2081.18,call,2140,0.375,0.45,0.3,10839,30691
20150408,20150417,9,2081.9,2081.18,call,2145,0.25,0.35,0.15,136,10273
20150408,20150417,9,2081.9,2081.18,call,2145,0.25,0.35,0.15,136,10273
20150408,20150417,9,2081.9,2081.18,call,2150,0.25,0.3,0.2,4271,47720
20150408,20150417,9,2081.9,2081.18,call,2150,0.25,0.3,0.2,4271,47720
20150408,20150417,9,2081.9,2081.18,call,2155,0.125,0.2,0.05,102,7141
20150408,20150417,9,2081.9,2081.18,call,2155,0.125,0.2,0.05,102,7141
20150408,20150417,9,2081.9,2081.18,call,2160,0.125,0.2,0.05,81,24422
20150408,20150417,9,2081.9,2081.18,call,2160,0.125,0.2,0.05,81,24422
20150408,20150417,9,2081.9,2081.18,call,2170,0.125,0.2,0.05,93,5022
20150408,20150417,9,2081.9,2081.18,call,2170,0.125,0.2,0.05,93,5022
20150408,20150417,9,2081.9,2081.18,call,2175,0.1,0.15,0.05,18,20962
20150408,20150417,9,2081.9,2081.18,call,2175,0.1,0.15,0.05,18,20962
20150408,20150417,9,2081.9,2081.18,call,2180,0.1,0.15,0.05,46,6429
20150408,20150417,9,2081.9,2081.18,call,2180,0.1,0.15,0.05,46,6429
20150408,20150417,9,2081.9,2081.18,call,2190,0.075,0.1,0.05,17,17407
20150408,20150417,9,2081.9,2081.18,call,2190,0.075,0.1,0.05,17,17407
20150408,20150417,9,2081.9,2081.18,call,2200,0.075,0.1,0.05,777,28127
20150408,20150417,9,2081.9,2081.18,call,2200,0.075,0.1,0.05,777,28127
20150409,20150417,8,2091.18,2081.18,put,1975,0.4,0.45,0.35,4495,32395
20150409,20150417,8,2091.18,2081.18,put,1975,0.4,0.45,0.35,4495,32395
20150409,20150417,8,2091.18,2081.18,put,1980,0.4,0.45,0.35,583,11772
20150409,20150417,8,2091.18,2081.18,put,1980,0.4,0.45,0.35,583,11772
20150409,20150417,8,2091.18,2081.18,put,1985,0.425,0.45,0.4,439,6398
20150409,20150417,8,2091.18,2081.18,put,1985,0.425,0.45,0.4,439,6398
20150409,20150417,8,2091.18,2081.18,put,1990,0.55,0.7,0.4,2441,10873
20150409,20150417,8,2091.18,2081.18,put,1990,0.55,0.7,0.4,2441,10873
20150409,20150417,8,2091.18,2081.18,call,2000,92.95,94,91.9,5,23455
20150409,20150417,8,2091.18,2081.18,put,2000,0.65,0.8,0.5,4618,67873
20150409,20150417,8,2091.18,2081.18,call,2000,92.95,94,91.9,5,23455
20150409,20150417,8,2091.18,2081.18,put,2000,0.65,0.8,0.5,4618,67873
20150409,20150417,8,2091.18,2081.18,put,2005,0.65,0.85,0.45,2045,5533
20150409,20150417,8,2091.18,2081.18,put,2005,0.65,0.85,0.45,2045,5533
20150409,20150417,8,2091.18,2081.18,put,2010,0.75,0.95,0.55,1314,9953
20150409,20150417,8,2091.18,2081.18,put,2010,0.75,0.95,0.55,1314,9953
20150409,20150417,8,2091.18,2081.18,put,2015,0.85,1.05,0.65,720,8846
20150409,20150417,8,2091.18,2081.18,put,2015,0.85,1.05,0.65,720,8846
20150409,20150417,8,2091.18,2081.18,put,2020,1.025,1.15,0.9,599,9599
20150409,20150417,8,2091.18,2081.18,put,2020,1.025,1.15,0.9,599,9599
20150409,20150417,8,2091.18,2081.18,call,2025,68.4,69.3,67.5,3,9483
20150409,20150417,8,2091.18,2081.18,put,2025,1.075,1.2,0.95,2363,31247
20150409,20150417,8,2091.18,2081.18,call,2025,68.4,69.3,67.5,3,9483
20150409,20150417,8,2091.18,2081.18,put,2025,1.075,1.2,0.95,2363,31247
20150409,20150417,8,2091.18,2081.18,put,2030,1.325,1.4,1.25,909,11150
20150409,20150417,8,2091.18,2081.18,put,2030,1.325,1.4,1.25,909,11150
20150409,20150417,8,2091.18,2081.18,put,2035,1.525,1.7,1.35,1025,10532
20150409,20150417,8,2091.18,2081.18,put,2035,1.525,1.7,1.35,1025,10532
20150409,20150417,8,2091.18,2081.18,put,2040,1.9,2.05,1.75,4457,20083
20150409,20150417,8,2091.18,2081.18,put,2040,1.9,2.05,1.75,4457,20083
20150409,20150417,8,2091.18,2081.18,call,2050,45.1,45.8,44.4,1249,35616
20150409,20150417,8,2091.18,2081.18,put,2050,2.9,3.2,2.6,4126,66511
20150409,20150417,8,2091.18,2081.18,call,2050,45.1,45.8,44.4,1249,35616
20150409,20150417,8,2091.18,2081.18,put,2050,2.9,3.2,2.6,4126,66511
20150409,20150417,8,2091.18,2081.18,put,2055,3.35,3.6,3.1,1441,7115
20150409,20150417,8,2091.18,2081.18,put,2055,3.35,3.6,3.1,1441,7115
20150409,20150417,8,2091.18,2081.18,call,2060,36.35,37,35.7,128,6492
20150409,20150417,8,2091.18,2081.18,put,2060,4,4.2,3.8,828,15290
20150409,20150417,8,2091.18,2081.18,call,2060,36.35,37,35.7,128,6492
20150409,20150417,8,2091.18,2081.18,put,2060,4,4.2,3.8,828,15290
20150409,20150417,8,2091.18,2081.18,put,2070,5.75,6,5.5,1713,10822
20150409,20150417,8,2091.18,2081.18,put,2070,5.75,6,5.5,1713,10822
20150409,20150417,8,2091.18,2081.18,call,2075,24.25,24.7,23.8,6726,38232
20150409,20150417,8,2091.18,2081.18,put,2075,6.9,7.2,6.6,8708,35659
20150409,20150417,8,2091.18,2081.18,call,2075,24.25,24.7,23.8,6726,38232
20150409,20150417,8,2091.18,2081.18,put,2075,6.9,7.2,6.6,8708,35659
20150409,20150417,8,2091.18,2081.18,call,2080,20.55,21,20.1,515,5613
20150409,20150417,8,2091.18,2081.18,put,2080,8.2,8.5,7.9,974,6783
20150409,20150417,8,2091.18,2081.18,call,2080,20.55,21,20.1,515,5613
20150409,20150417,8,2091.18,2081.18,put,2080,8.2,8.5,7.9,974,6783
20150409,20150417,8,2091.18,2081.18,call,2090,13.85,14.2,13.5,1534,11329
20150409,20150417,8,2091.18,2081.18,call,2090,13.85,14.2,13.5,1534,11329
20150409,20150417,8,2091.18,2081.18,call,2095,10.85,11.2,10.5,859,7481
20150409,20150417,8,2091.18,2081.18,call,2095,10.85,11.2,10.5,859,7481
20150409,20150417,8,2091.18,2081.18,call,2100,8.25,8.6,7.9,4078,52440
20150409,20150417,8,2091.18,2081.18,put,2100,15.85,16.3,15.4,1395,44065
20150409,20150417,8,2091.18,2081.18,call,2100,8.25,8.6,7.9,4078,52440
20150409,20150417,8,2091.18,2081.18,put,2100,15.85,16.3,15.4,1395,44065
20150409,20150417,8,2091.18,2081.18,call,2105,6,6.3,5.7,323,5012
20150409,20150417,8,2091.18,2081.18,call,2105,6,6.3,5.7,323,5012
20150409,20150417,8,2091.18,2081.18,call,2110,4.1,4.3,3.9,1287,18284
20150409,20150417,8,2091.18,2081.18,call,2110,4.1,4.3,3.9,1287,18284
20150409,20150417,8,2091.18,2081.18,call,2115,2.775,3,2.55,1880,6505
20150409,20150417,8,2091.18,2081.18,call,2115,2.775,3,2.55,1880,6505
20150409,20150417,8,2091.18,2081.18,call,2120,1.75,2,1.5,1756,9018
20150409,20150417,8,2091.18,2081.18,call,2120,1.75,2,1.5,1756,9018
20150409,20150417,8,2091.18,2081.18,call,2125,1.125,1.4,0.85,4290,41564
20150409,20150417,8,2091.18,2081.18,put,2125,33.7,34.5,32.9,20,6449
20150409,20150417,8,2091.18,2081.18,call,2125,1.125,1.4,0.85,4290,41564
20150409,20150417,8,2091.18,2081.18,put,2125,33.7,34.5,32.9,20,6449
20150409,20150417,8,2091.18,2081.18,call,2130,0.7,0.95,0.45,2859,13047
20150409,20150417,8,2091.18,2081.18,call,2130,0.7,0.95,0.45,2859,13047
20150409,20150417,8,2091.18,2081.18,call,2135,0.375,0.5,0.25,782,13160
20150409,20150417,8,2091.18,2081.18,call,2135,0.375,0.5,0.25,782,13160
20150409,20150417,8,2091.18,2081.18,call,2140,0.25,0.3,0.2,14498,26077
20150409,20150417,8,2091.18,2081.18,call,2140,0.25,0.3,0.2,14498,26077
20150409,20150417,8,2091.18,2081.18,call,2145,0.2,0.3,0.1,391,10336
20150409,20150417,8,2091.18,2081.18,call,2145,0.2,0.3,0.1,391,10336
20150409,20150417,8,2091.18,2081.18,call,2150,0.15,0.2,0.1,2622,49218
20150409,20150417,8,2091.18,2081.18,call,2150,0.15,0.2,0.1,2622,49218
20150409,20150417,8,2091.18,2081.18,call,2155,0.15,0.2,0.1,470,7113
20150409,20150417,8,2091.18,2081.18,call,2155,0.15,0.2,0.1,470,7113
20150409,20150417,8,2091.18,2081.18,call,2160,0.1,0.15,0.05,393,24389
20150409,20150417,8,2091.18,2081.18,call,2160,0.1,0.15,0.05,393,24389
20150409,20150417,8,2091.18,2081.18,call,2170,0.075,0.1,0.05,140,5095
20150409,20150417,8,2091.18,2081.18,call,2170,0.075,0.1,0.05,140,5095
20150409,20150417,8,2091.18,2081.18,call,2175,0.075,0.1,0.05,49,20956
20150409,20150417,8,2091.18,2081.18,call,2175,0.075,0.1,0.05,49,20956
20150409,20150417,8,2091.18,2081.18,call,2180,0.075,0.1,0.05,53,6448
20150409,20150417,8,2091.18,2081.18,call,2180,0.075,0.1,0.05,53,6448
20150409,20150417,8,2091.18,2081.18,call,2190,0.075,0.1,0.05,13887,17407
20150409,20150417,8,2091.18,2081.18,call,2190,0.075,0.1,0.05,13887,17407
20150409,20150417,8,2091.18,2081.18,call,2200,0.05,0.1,0,222,28395
20150409,20150417,8,2091.18,2081.18,call,2200,0.05,0.1,0,222,28395
20150410,20150417,7,2102.06,2081.18,put,1985,0.25,0.3,0.2,1176,6604
20150410,20150417,7,2102.06,2081.18,put,1985,0.25,0.3,0.2,1176,6604
20150410,20150417,7,2102.06,2081.18,put,1990,0.2,0.3,0.1,936,12460
20150410,20150417,7,2102.06,2081.18,put,1990,0.2,0.3,0.1,936,12460
20150410,20150417,7,2102.06,2081.18,put,1995,0.25,0.3,0.2,369,8947
20150410,20150417,7,2102.06,2081.18,put,1995,0.25,0.3,0.2,369,8947
20150410,20150417,7,2102.06,2081.18,call,2000,102.8,103.8,101.8,217,23454
20150410,20150417,7,2102.06,2081.18,put,2000,0.3,0.35,0.25,15806,72945
20150410,20150417,7,2102.06,2081.18,call,2000,102.8,103.8,101.8,217,23454
20150410,20150417,7,2102.06,2081.18,put,2000,0.3,0.35,0.25,15806,72945
20150410,20150417,7,2102.06,2081.18,put,2005,0.25,0.35,0.15,2926,6748
20150410,20150417,7,2102.06,2081.18,put,2005,0.25,0.35,0.15,2926,6748
20150410,20150417,7,2102.06,2081.18,put,2010,0.35,0.4,0.3,1601,10018
20150410,20150417,7,2102.06,2081.18,put,2010,0.35,0.4,0.3,1601,10018
20150410,20150417,7,2102.06,2081.18,put,2015,0.35,0.4,0.3,240,9178
20150410,20150417,7,2102.06,2081.18,put,2015,0.35,0.4,0.3,240,9178
20150410,20150417,7,2102.06,2081.18,put,2020,0.4,0.5,0.3,2672,9607
20150410,20150417,7,2102.06,2081.18,put,2020,0.4,0.5,0.3,2672,9607
20150410,20150417,7,2102.06,2081.18,call,2025,78.1,79.2,77,302,9483
20150410,20150417,7,2102.06,2081.18,put,2025,0.55,0.7,0.4,23767,31156
20150410,20150417,7,2102.06,2081.18,call,2025,78.1,79.2,77,302,9483
20150410,20150417,7,2102.06,2081.18,put,2025,0.55,0.7,0.4,23767,31156
20150410,20150417,7,2102.06,2081.18,put,2030,0.5,0.65,0.35,988,11063
20150410,20150417,7,2102.06,2081.18,put,2030,0.5,0.65,0.35,988,11063
20150410,20150417,7,2102.06,2081.18,put,2035,0.5,0.65,0.35,6615,10682
20150410,20150417,7,2102.06,2081.18,put,2035,0.5,0.65,0.35,6615,10682
20150410,20150417,7,2102.06,2081.18,put,2040,0.625,0.75,0.5,2592,20848
20150410,20150417,7,2102.06,2081.18,put,2040,0.625,0.75,0.5,2592,20848
20150410,20150417,7,2102.06,2081.18,call,2050,53.35,54.2,52.5,38,35739
20150410,20150417,7,2102.06,2081.18,put,2050,1.025,1.15,0.9,7749,66139
20150410,20150417,7,2102.06,2081.18,call,2050,53.35,54.2,52.5,38,35739
20150410,20150417,7,2102.06,2081.18,put,2050,1.025,1.15,0.9,7749,66139
20150410,20150417,7,2102.06,2081.18,put,2055,1.175,1.4,0.95,1488,7724
20150410,20150417,7,2102.06,2081.18,put,2055,1.175,1.4,0.95,1488,7724
20150410,20150417,7,2102.06,2081.18,call,2060,43.85,44.6,43.1,85,6461
20150410,20150417,7,2102.06,2081.18,put,2060,1.45,1.7,1.2,2438,15155
20150410,20150417,7,2102.06,2081.18,call,2060,43.85,44.6,43.1,60,6461
20150410,20150417,7,2102.06,2081.18,put,2060,1.45,1.7,1.2,2438,15155
20150410,20150417,7,2102.06,2081.18,put,2065,1.675,1.8,1.55,1323,5071
20150410,20150417,7,2102.06,2081.18,put,2065,1.675,1.8,1.55,1323,5071
20150410,20150417,7,2102.06,2081.18,put,2070,2.075,2.25,1.9,2040,11640
20150410,20150417,7,2102.06,2081.18,put,2070,2.075,2.25,1.9,2040,11640
20150410,20150417,7,2102.06,2081.18,call,2075,30,30.7,29.3,6385,38006
20150410,20150417,7,2102.06,2081.18,put,2075,2.55,2.85,2.25,21038,36178
20150410,20150417,7,2102.06,2081.18,call,2075,30,30.7,29.3,6385,38006
20150410,20150417,7,2102.06,2081.18,put,2075,2.55,2.85,2.25,21038,36178
20150410,20150417,7,2102.06,2081.18,call,2080,25.7,26.4,25,616,5664
20150410,20150417,7,2102.06,2081.18,put,2080,3.3,3.6,3,2237,7129
20150410,20150417,7,2102.06,2081.18,call,2080,25.7,26.4,25,616,5664
20150410,20150417,7,2102.06,2081.18,put,2080,3.3,3.6,3,2237,7129
20150410,20150417,7,2102.06,2081.18,call,2090,17.75,18.3,17.2,2822,11623
20150410,20150417,7,2102.06,2081.18,put,2090,5.4,5.7,5.1,4277,5320
20150410,20150417,7,2102.06,2081.18,call,2090,17.75,18.3,17.2,2822,11623
20150410,20150417,7,2102.06,2081.18,put,2090,5.4,5.7,5.1,4277,5320
20150410,20150417,7,2102.06,2081.18,call,2095,14.15,14.6,13.7,1842,7664
20150410,20150417,7,2102.06,2081.18,call,2095,14.15,14.6,13.7,1842,7664
20150410,20150417,7,2102.06,2081.18,call,2100,10.8,11,10.6,13728,53401
20150410,20150417,7,2102.06,2081.18,put,2100,8.4,8.6,8.2,9682,44468
20150410,20150417,7,2102.06,2081.18,call,2100,10.8,11,10.6,13728,53401
20150410,20150417,7,2102.06,2081.18,put,2100,8.4,8.6,8.2,9682,44468
20150410,20150417,7,2102.06,2081.18,call,2105,8,8.3,7.7,1124,5103
20150410,20150417,7,2102.06,2081.18,call,2105,8,8.3,7.7,1124,5103
20150410,20150417,7,2102.06,2081.18,call,2110,5.45,5.6,5.3,2188,19031
20150410,20150417,7,2102.06,2081.18,call,2110,5.45,5.6,5.3,2188,19031
20150410,20150417,7,2102.06,2081.18,call,2115,3.55,3.8,3.3,1731,7305
20150410,20150417,7,2102.06,2081.18,call,2115,3.55,3.8,3.3,1731,7305
20150410,20150417,7,2102.06,2081.18,call,2120,2.025,2.1,1.95,3059,9718
20150410,20150417,7,2102.06,2081.18,call,2120,2.025,2.1,1.95,3059,9718
20150410,20150417,7,2102.06,2081.18,call,2125,1.225,1.4,1.05,3863,42083
20150410,20150417,7,2102.06,2081.18,put,2125,23.7,24.5,22.9,61,6457
20150410,20150417,7,2102.06,2081.18,call,2125,1.225,1.4,1.05,3863,42083
20150410,20150417,7,2102.06,2081.18,put,2125,23.7,24.5,22.9,61,6457
20150410,20150417,7,2102.06,2081.18,call,2130,0.725,0.9,0.55,1997,13810
20150410,20150417,7,2102.06,2081.18,call,2130,0.725,0.9,0.55,1997,13810
20150410,20150417,7,2102.06,2081.18,call,2135,0.4,0.5,0.3,1032,13308
20150410,20150417,7,2102.06,2081.18,call,2135,0.4,0.5,0.3,1032,13308
20150410,20150417,7,2102.06,2081.18,call,2140,0.25,0.3,0.2,2113,15603
20150410,20150417,7,2102.06,2081.18,call,2140,0.25,0.3,0.2,2113,15603
20150410,20150417,7,2102.06,2081.18,call,2145,0.2,0.25,0.15,1631,10303
20150410,20150417,7,2102.06,2081.18,call,2145,0.2,0.25,0.15,1631,10303
20150410,20150417,7,2102.06,2081.18,call,2150,0.175,0.2,0.15,2107,49699
20150410,20150417,7,2102.06,2081.18,call,2150,0.175,0.2,0.15,2107,49699
20150410,20150417,7,2102.06,2081.18,call,2155,0.125,0.15,0.1,352,7376
20150410,20150417,7,2102.06,2081.18,call,2155,0.125,0.15,0.1,352,7376
20150410,20150417,7,2102.06,2081.18,call,2160,0.1,0.15,0.05,2508,24213
20150410,20150417,7,2102.06,2081.18,call,2160,0.1,0.15,0.05,2508,24213
20150410,20150417,7,2102.06,2081.18,call,2170,0.075,0.1,0.05,488,5005
20150410,20150417,7,2102.06,2081.18,call,2170,0.075,0.1,0.05,488,5005
20150410,20150417,7,2102.06,2081.18,call,2175,0.075,0.1,0.05,2487,20944
20150410,20150417,7,2102.06,2081.18,call,2175,0.075,0.1,0.05,2487,20944
20150410,20150417,7,2102.06,2081.18,call,2180,0.075,0.1,0.05,537,6466
20150410,20150417,7,2102.06,2081.18,call,2180,0.075,0.1,0.05,537,6466
20150410,20150417,7,2102.06,2081.18,call,2190,0.075,0.1,0.05,515,11848
20150410,20150417,7,2102.06,2081.18,call,2190,0.075,0.1,0.05,515,11848
20150410,20150417,7,2102.06,2081.18,call,2200,0.05,0.1,0,4229,28405
20150410,20150417,7,2102.06,2081.18,call,2200,0.05,0.1,0,4229,28405
20150413,20150417,4,2092.43,2081.18,put,1975,0.2,0.25,0.15,1319,32096
20150413,20150417,4,2092.43,2081.18,put,1975,0.2,0.25,0.15,1319,32096
20150413,20150417,4,2092.43,2081.18,put,1980,0.225,0.25,0.2,963,12101
20150413,20150417,4,2092.43,2081.18,put,1980,0.225,0.25,0.2,963,12101
20150413,20150417,4,2092.43,2081.18,put,1985,0.225,0.25,0.2,130,6572
20150413,20150417,4,2092.43,2081.18,put,1985,0.225,0.25,0.2,130,6572
20150413,20150417,4,2092.43,2081.18,put,1990,0.275,0.3,0.25,922,12816
20150413,20150417,4,2092.43,2081.18,put,1990,0.275,0.3,0.25,922,12816
20150413,20150417,4,2092.43,2081.18,put,1995,0.25,0.3,0.2,210,8757
20150413,20150417,4,2092.43,2081.18,put,1995,0.25,0.3,0.2,210,8757
20150413,20150417,4,2092.43,2081.18,call,2000,93.5,94.9,92.1,24,23405
20150413,20150417,4,2092.43,2081.18,put,2000,0.275,0.35,0.2,7654,69145
20150413,20150417,4,2092.43,2081.18,call,2000,93.5,94.9,92.1,24,23405
20150413,20150417,4,2092.43,2081.18,put,2000,0.275,0.35,0.2,7654,69145
20150413,20150417,4,2092.43,2081.18,put,2005,0.35,0.5,0.2,747,6537
20150413,20150417,4,2092.43,2081.18,put,2005,0.35,0.5,0.2,747,6537
20150413,20150417,4,2092.43,2081.18,put,2010,0.325,0.4,0.25,1061,9259
20150413,20150417,4,2092.43,2081.18,put,2010,0.325,0.4,0.25,1061,9259
20150413,20150417,4,2092.43,2081.18,put,2015,0.55,0.75,0.35,1371,9168
20150413,20150417,4,2092.43,2081.18,put,2015,0.55,0.75,0.35,1371,9168
20150413,20150417,4,2092.43,2081.18,put,2020,0.375,0.5,0.25,1297,10557
20150413,20150417,4,2092.43,2081.18,put,2020,0.375,0.5,0.25,1297,10557
20150413,20150417,4,2092.43,2081.18,call,2025,68.75,70.2,67.3,51,9329
20150413,20150417,4,2092.43,2081.18,put,2025,0.6,0.7,0.5,3728,41409
20150413,20150417,4,2092.43,2081.18,call,2025,68.75,70.2,67.3,51,9329
20150413,20150417,4,2092.43,2081.18,put,2025,0.6,0.7,0.5,3728,41409
20150413,20150417,4,2092.43,2081.18,put,2030,0.675,0.9,0.45,4016,11354
20150413,20150417,4,2092.43,2081.18,put,2030,0.675,0.9,0.45,4016,11354
20150413,20150417,4,2092.43,2081.18,put,2035,0.7,0.9,0.5,1332,8470
20150413,20150417,4,2092.43,2081.18,put,2035,0.7,0.9,0.5,1332,8470
20150413,20150417,4,2092.43,2081.18,put,2040,0.775,0.95,0.6,4485,20858
20150413,20150417,4,2092.43,2081.18,put,2040,0.775,0.95,0.6,4485,20858
20150413,20150417,4,2092.43,2081.18,call,2050,44.6,46,43.2,143,35184
20150413,20150417,4,2092.43,2081.18,put,2050,1.225,1.5,0.95,11070,63909
20150413,20150417,4,2092.43,2081.18,call,2050,44.6,46,43.2,143,35184
20150413,20150417,4,2092.43,2081.18,put,2050,1.225,1.5,0.95,11070,63909
20150413,20150417,4,2092.43,2081.18,put,2055,1.875,2.25,1.5,1202,8511
20150413,20150417,4,2092.43,2081.18,put,2055,1.875,2.25,1.5,1202,8511
20150413,20150417,4,2092.43,2081.18,call,2060,35.4,36.8,34,565,6450
20150413,20150417,4,2092.43,2081.18,put,2060,2.15,2.5,1.8,3498,15950
20150413,20150417,4,2092.43,2081.18,call,2060,35.4,36.8,34,565,6450
20150413,20150417,4,2092.43,2081.18,put,2060,2.15,2.5,1.8,3498,15950
20150413,20150417,4,2092.43,2081.18,put,2065,2.625,2.9,2.35,4039,5865
20150413,20150417,4,2092.43,2081.18,put,2065,2.625,2.9,2.35,4039,5865
20150413,20150417,4,2092.43,2081.18,put,2070,3.4,3.8,3,2702,11955
20150413,20150417,4,2092.43,2081.18,put,2070,3.4,3.8,3,2702,11955
20150413,20150417,4,2092.43,2081.18,call,2075,22.35,23.4,21.3,6906,42433
20150413,20150417,4,2092.43,2081.18,put,2075,4.2,4.5,3.9,13444,39313
20150413,20150417,4,2092.43,2081.18,call,2075,22.35,23.4,21.3,6906,42433
20150413,20150417,4,2092.43,2081.18,put,2075,4.2,4.5,3.9,13444,39313
20150413,20150417,4,2092.43,2081.18,call,2080,18.55,19.5,17.6,687,5554
20150413,20150417,4,2092.43,2081.18,put,2080,5.6,5.8,5.4,5410,7661
20150413,20150417,4,2092.43,2081.18,call,2080,18.55,19.5,17.6,687,5554
20150413,20150417,4,2092.43,2081.18,put,2080,5.6,5.8,5.4,5410,7661
20150413,20150417,4,2092.43,2081.18,call,2090,11.3,11.5,11.1,2770,10743
20150413,20150417,4,2092.43,2081.18,put,2090,8.35,9,7.7,2962,6089
20150413,20150417,4,2092.43,2081.18,call,2090,11.3,11.5,11.1,2770,10743
20150413,20150417,4,2092.43,2081.18,put,2090,8.35,9,7.7,2962,6089
20150413,20150417,4,2092.43,2081.18,call,2095,8.65,9.3,8,1061,8890
20150413,20150417,4,2092.43,2081.18,call,2095,8.65,9.3,8,1061,8890
20150413,20150417,4,2092.43,2081.18,call,2100,6.1,6.5,5.7,18513,53038
20150413,20150417,4,2092.43,2081.18,put,2100,13.45,14.5,12.4,8692,44013
20150413,20150417,4,2092.43,2081.18,call,2100,6.1,6.5,5.7,18513,53038
20150413,20150417,4,2092.43,2081.18,put,2100,13.45,14.5,12.4,8692,44013
20150413,20150417,4,2092.43,2081.18,call,2105,4.3,4.8,3.8,1949,5579
20150413,20150417,4,2092.43,2081.18,call,2105,4.3,4.8,3.8,1949,5579
20150413,20150417,4,2092.43,2081.18,call,2110,2.825,3.3,2.35,10666,18975
20150413,20150417,4,2092.43,2081.18,call,2110,2.825,3.3,2.35,10666,18975
20150413,20150417,4,2092.43,2081.18,call,2115,1.725,2.05,1.4,3961,7509
20150413,20150417,4,2092.43,2081.18,call,2115,1.725,2.05,1.4,3961,7509
20150413,20150417,4,2092.43,2081.18,call,2120,1.05,1.35,0.75,3582,10519
20150413,20150417,4,2092.43,2081.18,call,2120,1.05,1.35,0.75,3582,10519
20150413,20150417,4,2092.43,2081.18,call,2125,0.675,0.8,0.55,9492,40713
20150413,20150417,4,2092.43,2081.18,put,2125,32.5,34.1,30.9,14,6481
20150413,20150417,4,2092.43,2081.18,call,2125,0.675,0.8,0.55,9492,40713
20150413,20150417,4,2092.43,2081.18,put,2125,32.5,34.1,30.9,14,6481
20150413,20150417,4,2092.43,2081.18,call,2130,0.425,0.5,0.35,4467,13697
20150413,20150417,4,2092.43,2081.18,call,2130,0.425,0.5,0.35,4467,13697
20150413,20150417,4,2092.43,2081.18,call,2135,0.225,0.3,0.15,3192,13861
20150413,20150417,4,2092.43,2081.18,call,2135,0.225,0.3,0.15,3192,13861
20150413,20150417,4,2092.43,2081.18,call,2140,0.2,0.3,0.1,6442,16345
20150413,20150417,4,2092.43,2081.18,call,2140,0.2,0.3,0.1,6442,16345
20150413,20150417,4,2092.43,2081.18,call,2145,0.15,0.25,0.05,1238,11750
20150413,20150417,4,2092.43,2081.18,call,2145,0.15,0.25,0.05,1238,11750
20150413,20150417,4,2092.43,2081.18,call,2150,0.1,0.15,0.05,2615,50230
20150413,20150417,4,2092.43,2081.18,call,2150,0.1,0.15,0.05,2615,50230
20150413,20150417,4,2092.43,2081.18,call,2155,0.075,0.1,0.05,583,7658
20150413,20150417,4,2092.43,2081.18,call,2155,0.075,0.1,0.05,583,7658
20150413,20150417,4,2092.43,2081.18,call,2160,0.075,0.1,0.05,988,23752
20150413,20150417,4,2092.43,2081.18,call,2160,0.075,0.1,0.05,988,23752
20150413,20150417,4,2092.43,2081.18,call,2170,0.075,0.1,0.05,47,5083
20150413,20150417,4,2092.43,2081.18,call,2170,0.075,0.1,0.05,47,5083
20150413,20150417,4,2092.43,2081.18,call,2175,0.075,0.1,0.05,115,22670
20150413,20150417,4,2092.43,2081.18,call,2175,0.075,0.1,0.05,115,22670
20150413,20150417,4,2092.43,2081.18,call,2180,0.05,0.1,0,255,6858
20150413,20150417,4,2092.43,2081.18,call,2180,0.05,0.1,0,255,6858
20150413,20150417,4,2092.43,2081.18,call,2190,0.025,0.05,0,2319,12052
20150413,20150417,4,2092.43,2081.18,call,2190,0.025,0.05,0,2319,12052
20150413,20150417,4,2092.43,2081.18,call,2200,0.025,0.05,0,3720,28495
20150413,20150417,4,2092.43,2081.18,call,2200,0.025,0.05,0,3720,28495
20150414,20150417,3,2095.84,2081.18,put,1980,0.15,0.2,0.1,136,12165
20150414,20150417,3,2095.84,2081.18,put,1980,0.15,0.2,0.1,136,12165
20150414,20150417,3,2095.84,2081.18,put,1985,0.1,0.15,0.05,303,6618
20150414,20150417,3,2095.84,2081.18,put,1985,0.1,0.15,0.05,303,6618
20150414,20150417,3,2095.84,2081.18,put,1990,0.125,0.15,0.1,223,12797
20150414,20150417,3,2095.84,2081.18,put,1990,0.125,0.15,0.1,223,12797
20150414,20150417,3,2095.84,2081.18,put,1995,0.175,0.25,0.1,166,8724
20150414,20150417,3,2095.84,2081.18,put,1995,0.175,0.25,0.1,166,8724
20150414,20150417,3,2095.84,2081.18,call,2000,97.85,98.9,96.8,19,23405
20150414,20150417,3,2095.84,2081.18,put,2000,0.15,0.2,0.1,4481,68106
20150414,20150417,3,2095.84,2081.18,call,2000,97.85,98.9,96.8,19,23405
20150414,20150417,3,2095.84,2081.18,put,2000,0.15,0.2,0.1,4481,68106
20150414,20150417,3,2095.84,2081.18,put,2005,0.275,0.4,0.15,551,6485
20150414,20150417,3,2095.84,2081.18,put,2005,0.275,0.4,0.15,551,6485
20150414,20150417,3,2095.84,2081.18,put,2010,0.2,0.25,0.15,526,9244
20150414,20150417,3,2095.84,2081.18,put,2010,0.2,0.25,0.15,526,9244
20150414,20150417,3,2095.84,2081.18,put,2015,0.25,0.3,0.2,249,9958
20150414,20150417,3,2095.84,2081.18,put,2015,0.25,0.3,0.2,249,9958
20150414,20150417,3,2095.84,2081.18,put,2020,0.275,0.35,0.2,772,11041
20150414,20150417,3,2095.84,2081.18,put,2020,0.275,0.35,0.2,772,11041
20150414,20150417,3,2095.84,2081.18,call,2025,73.05,74.1,72,6,9328
20150414,20150417,3,2095.84,2081.18,put,2025,0.3,0.35,0.25,7996,41548
20150414,20150417,3,2095.84,2081.18,call,2025,73.05,74.1,72,6,9328
20150414,20150417,3,2095.84,2081.18,put,2025,0.3,0.35,0.25,7996,41548
20150414,20150417,3,2095.84,2081.18,put,2030,0.35,0.45,0.25,1153,13054
20150414,20150417,3,2095.84,2081.18,put,2030,0.35,0.45,0.25,1153,13054
20150414,20150417,3,2095.84,2081.18,put,2035,0.4,0.5,0.3,2443,9282
20150414,20150417,3,2095.84,2081.18,put,2035,0.4,0.5,0.3,2443,9282
20150414,20150417,3,2095.84,2081.18,put,2040,0.45,0.55,0.35,6972,22807
20150414,20150417,3,2095.84,2081.18,put,2040,0.45,0.55,0.35,6972,22807
20150414,20150417,3,2095.84,2081.18,call,2050,48.3,49.3,47.3,28,35143
20150414,20150417,3,2095.84,2081.18,put,2050,0.65,0.8,0.5,16984,63676
20150414,20150417,3,2095.84,2081.18,call,2050,48.3,49.3,47.3,28,35143
20150414,20150417,3,2095.84,2081.18,put,2050,0.65,0.8,0.5,16984,63676
20150414,20150417,3,2095.84,2081.18,put,2055,0.9,1,0.8,768,8568
20150414,20150417,3,2095.84,2081.18,put,2055,0.9,1,0.8,768,8568
20150414,20150417,3,2095.84,2081.18,call,2060,38.65,39.6,37.7,43,6407
20150414,20150417,3,2095.84,2081.18,put,2060,1.05,1.4,0.7,6824,16043
20150414,20150417,3,2095.84,2081.18,call,2060,38.65,39.6,37.7,43,6407
20150414,20150417,3,2095.84,2081.18,put,2060,1.05,1.4,0.7,6824,16043
20150414,20150417,3,2095.84,2081.18,put,2065,1.325,1.7,0.95,1012,8223
20150414,20150417,3,2095.84,2081.18,put,2065,1.325,1.7,0.95,1012,8223
20150414,20150417,3,2095.84,2081.18,put,2070,1.575,1.9,1.25,1784,12393
20150414,20150417,3,2095.84,2081.18,put,2070,1.575,1.9,1.25,1784,12393
20150414,20150417,3,2095.84,2081.18,call,2075,24.8,25.7,23.9,726,38819
20150414,20150417,3,2095.84,2081.18,put,2075,2.275,2.45,2.1,10523,39507
20150414,20150417,3,2095.84,2081.18,call,2075,24.8,25.7,23.9,726,38819
20150414,20150417,3,2095.84,2081.18,put,2075,2.275,2.45,2.1,10823,39507
20150414,20150417,3,2095.84,2081.18,call,2080,20.5,21.4,19.6,85,5539
20150414,20150417,3,2095.84,2081.18,put,2080,3,3.2,2.8,6446,7945
20150414,20150417,3,2095.84,2081.18,call,2080,20.5,21.4,19.6,85,5539
20150414,20150417,3,2095.84,2081.18,put,2080,3,3.2,2.8,6446,7945
20150414,20150417,3,2095.84,2081.18,call,2090,12.55,13.4,11.7,2197,12633
20150414,20150417,3,2095.84,2081.18,put,2090,4.95,5.5,4.4,5400,7119
20150414,20150417,3,2095.84,2081.18,call,2090,12.55,13.4,11.7,2327,12633
20150414,20150417,3,2095.84,2081.18,put,2090,4.95,5.5,4.4,5400,7119
20150414,20150417,3,2095.84,2081.18,call,2095,9.25,9.8,8.7,856,8769
20150414,20150417,3,2095.84,2081.18,call,2095,9.25,9.8,8.7,856,8769
20150414,20150417,3,2095.84,2081.18,call,2100,6.65,6.8,6.5,28802,49658
20150414,20150417,3,2095.84,2081.18,put,2100,8.65,9.3,8,22704,43568
20150414,20150417,3,2095.84,2081.18,call,2100,6.65,6.8,6.5,28802,49658
20150414,20150417,3,2095.84,2081.18,put,2100,8.65,9.3,8,22704,43568
20150414,20150417,3,2095.84,2081.18,call,2110,2.425,2.85,2,3851,18786
20150414,20150417,3,2095.84,2081.18,call,2110,2.425,2.85,2,4026,18786
20150414,20150417,3,2095.84,2081.18,call,2115,1.175,1.5,0.85,4843,6714
20150414,20150417,3,2095.84,2081.18,call,2115,1.175,1.5,0.85,4843,6714
20150414,20150417,3,2095.84,2081.18,call,2120,0.6,0.8,0.4,3596,9935
20150414,20150417,3,2095.84,2081.18,call,2120,0.6,0.8,0.4,3596,9935
20150414,20150417,3,2095.84,2081.18,call,2125,0.325,0.45,0.2,9892,38301
20150414,20150417,3,2095.84,2081.18,put,2125,27.4,28.6,26.2,37,6440
20150414,20150417,3,2095.84,2081.18,call,2125,0.325,0.45,0.2,9892,38301
20150414,20150417,3,2095.84,2081.18,put,2125,27.4,28.6,26.2,37,6440
20150414,20150417,3,2095.84,2081.18,call,2130,0.225,0.3,0.15,2915,13596
20150414,20150417,3,2095.84,2081.18,call,2130,0.225,0.3,0.15,2915,13596
20150414,20150417,3,2095.84,2081.18,call,2135,0.15,0.2,0.1,5373,12558
20150414,20150417,3,2095.84,2081.18,call,2135,0.15,0.2,0.1,5373,12558
20150414,20150417,3,2095.84,2081.18,call,2140,0.1,0.15,0.05,5304,16178
20150414,20150417,3,2095.84,2081.18,call,2140,0.1,0.15,0.05,5304,16178
20150414,20150417,3,2095.84,2081.18,call,2145,0.075,0.1,0.05,821,12069
20150414,20150417,3,2095.84,2081.18,call,2145,0.075,0.1,0.05,821,12069
20150414,20150417,3,2095.84,2081.18,call,2150,0.075,0.1,0.05,4361,49364
20150414,20150417,3,2095.84,2081.18,call,2150,0.075,0.1,0.05,4361,49364
20150414,20150417,3,2095.84,2081.18,call,2155,0.075,0.1,0.05,350,7825
20150414,20150417,3,2095.84,2081.18,call,2155,0.075,0.1,0.05,350,7825
20150414,20150417,3,2095.84,2081.18,call,2160,0.05,0.1,0,195,24379
20150414,20150417,3,2095.84,2081.18,call,2160,0.05,0.1,0,195,24379
20150414,20150417,3,2095.84,2081.18,call,2170,0.025,0.05,0,54,5102
20150414,20150417,3,2095.84,2081.18,call,2170,0.025,0.05,0,54,5102
20150414,20150417,3,2095.84,2081.18,call,2175,0.025,0.05,0,686,22709
20150414,20150417,3,2095.84,2081.18,call,2175,0.025,0.05,0,686,22709
20150414,20150417,3,2095.84,2081.18,call,2180,0.025,0.05,0,112,6882
20150414,20150417,3,2095.84,2081.18,call,2180,0.025,0.05,0,112,6882
20150414,20150417,3,2095.84,2081.18,call,2190,0.025,0.05,0,334,12712
20150414,20150417,3,2095.84,2081.18,call,2190,0.025,0.05,0,334,12712
20150414,20150417,3,2095.84,2081.18,call,2200,0.025,0.05,0,0,30446
20150414,20150417,3,2095.84,2081.18,call,2200,0.025,0.05,0,0,30446
20150415,20150417,2,2106.63,2081.18,put,1990,0.075,0.1,0.05,575,12770
20150415,20150417,2,2106.63,2081.18,put,1990,0.075,0.1,0.05,575,12770
20150415,20150417,2,2106.63,2081.18,put,1995,0.1,0.15,0.05,1294,8828
20150415,20150417,2,2106.63,2081.18,put,1995,0.1,0.15,0.05,1294,8828
20150415,20150417,2,2106.63,2081.18,call,2000,106.9,107.9,105.9,6016,23396
20150415,20150417,2,2106.63,2081.18,put,2000,0.1,0.15,0.05,8876,69833
20150415,20150417,2,2106.63,2081.18,call,2000,106.9,107.9,105.9,6016,23396
20150415,20150417,2,2106.63,2081.18,put,2000,0.1,0.15,0.05,8876,69833
20150415,20150417,2,2106.63,2081.18,put,2005,0.1,0.15,0.05,211,6355
20150415,20150417,2,2106.63,2081.18,put,2005,0.1,0.15,0.05,211,6355
20150415,20150417,2,2106.63,2081.18,put,2010,0.1,0.15,0.05,39,8894
20150415,20150417,2,2106.63,2081.18,put,2010,0.1,0.15,0.05,39,8894
20150415,20150417,2,2106.63,2081.18,put,2015,0.1,0.15,0.05,294,10064
20150415,20150417,2,2106.63,2081.18,put,2015,0.1,0.15,0.05,294,10064
20150415,20150417,2,2106.63,2081.18,put,2020,0.125,0.2,0.05,2056,11230
20150415,20150417,2,2106.63,2081.18,put,2020,0.125,0.2,0.05,2056,11230
20150415,20150417,2,2106.63,2081.18,call,2025,82.1,83.2,81,15,9323
20150415,20150417,2,2106.63,2081.18,put,2025,0.125,0.2,0.05,2682,38448
20150415,20150417,2,2106.63,2081.18,call,2025,82.1,83.2,81,15,9323
20150415,20150417,2,2106.63,2081.18,put,2025,0.125,0.2,0.05,2682,38448
20150415,20150417,2,2106.63,2081.18,put,2030,0.15,0.2,0.1,2317,13144
20150415,20150417,2,2106.63,2081.18,put,2030,0.15,0.2,0.1,2317,13144
20150415,20150417,2,2106.63,2081.18,put,2035,0.1,0.2,0,1445,10245
20150415,20150417,2,2106.63,2081.18,put,2035,0.1,0.2,0,1445,10245
20150415,20150417,2,2106.63,2081.18,put,2040,0.15,0.25,0.05,1505,23859
20150415,20150417,2,2106.63,2081.18,put,2040,0.15,0.25,0.05,1505,23859
20150415,20150417,2,2106.63,2081.18,put,2045,0.2,0.25,0.15,2598,7084
20150415,20150417,2,2106.63,2081.18,put,2045,0.2,0.25,0.15,2598,7084
20150415,20150417,2,2106.63,2081.18,call,2050,57,58,56,40,35143
20150415,20150417,2,2106.63,2081.18,put,2050,0.2,0.25,0.15,3557,62985
20150415,20150417,2,2106.63,2081.18,call,2050,57,58,56,40,35143
20150415,20150417,2,2106.63,2081.18,put,2050,0.2,0.25,0.15,3557,62985
20150415,20150417,2,2106.63,2081.18,put,2055,0.2,0.3,0.1,724,8865
20150415,20150417,2,2106.63,2081.18,put,2055,0.2,0.3,0.1,724,8865
20150415,20150417,2,2106.63,2081.18,call,2060,47.05,48,46.1,35,6414
20150415,20150417,2,2106.63,2081.18,put,2060,0.25,0.4,0.1,3864,15893
20150415,20150417,2,2106.63,2081.18,call,2060,47.05,48,46.1,35,6414
20150415,20150417,2,2106.63,2081.18,put,2060,0.25,0.4,0.1,3935,15893
20150415,20150417,2,2106.63,2081.18,put,2065,0.35,0.55,0.15,2342,8296
20150415,20150417,2,2106.63,2081.18,put,2065,0.35,0.55,0.15,2342,8296
20150415,20150417,2,2106.63,2081.18,put,2070,0.425,0.65,0.2,5751,12485
20150415,20150417,2,2106.63,2081.18,put,2070,0.425,0.65,0.2,5751,12485
20150415,20150417,2,2106.63,2081.18,call,2075,32.35,33.3,31.4,3109,38476
20150415,20150417,2,2106.63,2081.18,put,2075,0.55,0.65,0.45,10188,41180
20150415,20150417,2,2106.63,2081.18,call,2075,32.35,33.3,31.4,3109,38476
20150415,20150417,2,2106.63,2081.18,put,2075,0.55,0.65,0.45,10188,41180
20150415,20150417,2,2106.63,2081.18,call,2080,27.45,28.4,26.5,121,5545
20150415,20150417,2,2106.63,2081.18,put,2080,0.675,0.85,0.5,3108,7625
20150415,20150417,2,2106.63,2081.18,call,2080,27.45,28.4,26.5,121,5545
20150415,20150417,2,2106.63,2081.18,put,2080,0.675,0.85,0.5,3108,7625
20150415,20150417,2,2106.63,2081.18,put,2085,0.875,1.1,0.65,2012,5129
20150415,20150417,2,2106.63,2081.18,put,2085,0.875,1.1,0.65,2012,5129
20150415,20150417,2,2106.63,2081.18,call,2090,17.95,18.8,17.1,6792,12542
20150415,20150417,2,2106.63,2081.18,put,2090,1.1,1.4,0.8,5630,7218
20150415,20150417,2,2106.63,2081.18,call,2090,17.95,18.8,17.1,6792,12542
20150415,20150417,2,2106.63,2081.18,put,2090,1.1,1.4,0.8,5630,7218
20150415,20150417,2,2106.63,2081.18,call,2095,13.55,14.3,12.8,6622,8796
20150415,20150417,2,2106.63,2081.18,call,2095,13.55,14.3,12.8,6622,8796
20150415,20150417,2,2106.63,2081.18,call,2100,9.65,10.3,9,24134,50443
20150415,20150417,2,2106.63,2081.18,put,2100,3.05,3.2,2.9,19367,42763
20150415,20150417,2,2106.63,2081.18,call,2100,9.65,10.3,9,24134,50443
20150415,20150417,2,2106.63,2081.18,put,2100,3.05,3.2,2.9,19367,42763
20150415,20150417,2,2106.63,2081.18,call,2105,6,6.5,5.5,1600,5036
20150415,20150417,2,2106.63,2081.18,call,2105,6,6.5,5.5,1600,5036
20150415,20150417,2,2106.63,2081.18,call,2110,3.5,4,3,6185,19334
20150415,20150417,2,2106.63,2081.18,call,2110,3.5,4,3,6185,19334
20150415,20150417,2,2106.63,2081.18,call,2115,1.725,2,1.45,8306,5912
20150415,20150417,2,2106.63,2081.18,call,2115,1.725,2,1.45,8306,5912
20150415,20150417,2,2106.63,2081.18,call,2120,0.725,1,0.45,6718,10856
20150415,20150417,2,2106.63,2081.18,call,2120,0.725,1,0.45,6718,10856
20150415,20150417,2,2106.63,2081.18,call,2125,0.525,0.65,0.4,12912,36512
20150415,20150417,2,2106.63,2081.18,put,2125,18.35,19.5,17.2,34,6438
20150415,20150417,2,2106.63,2081.18,call,2125,0.525,0.65,0.4,12912,36512
20150415,20150417,2,2106.63,2081.18,put,2125,18.35,19.5,17.2,34,6438
20150415,20150417,2,2106.63,2081.18,call,2130,0.25,0.35,0.15,5164,13729
20150415,20150417,2,2106.63,2081.18,call,2130,0.25,0.35,0.15,5164,13729
20150415,20150417,2,2106.63,2081.18,call,2135,0.125,0.15,0.1,3269,10712
20150415,20150417,2,2106.63,2081.18,call,2135,0.125,0.15,0.1,3269,10712
20150415,20150417,2,2106.63,2081.18,call,2140,0.15,0.25,0.05,2968,13830
20150415,20150417,2,2106.63,2081.18,call,2140,0.15,0.25,0.05,2968,13830
20150415,20150417,2,2106.63,2081.18,call,2145,0.125,0.2,0.05,598,11866
20150415,20150417,2,2106.63,2081.18,call,2145,0.125,0.2,0.05,598,11866
20150415,20150417,2,2106.63,2081.18,call,2150,0.075,0.1,0.05,641,48338
20150415,20150417,2,2106.63,2081.18,call,2150,0.075,0.1,0.05,641,48338
20150415,20150417,2,2106.63,2081.18,call,2155,0.05,0.1,0,1102,7743
20150415,20150417,2,2106.63,2081.18,call,2155,0.05,0.1,0,1102,7743
20150415,20150417,2,2106.63,2081.18,call,2160,0.05,0.1,0,690,24341
20150415,20150417,2,2106.63,2081.18,call,2160,0.05,0.1,0,690,24341
20150415,20150417,2,2106.63,2081.18,call,2170,0.05,0.1,0,21,5082
20150415,20150417,2,2106.63,2081.18,call,2170,0.05,0.1,0,21,5082
20150415,20150417,2,2106.63,2081.18,call,2175,0.05,0.1,0,484,22966
20150415,20150417,2,2106.63,2081.18,call,2175,0.05,0.1,0,484,22966
20150415,20150417,2,2106.63,2081.18,call,2180,0.025,0.05,0,58,6968
20150415,20150417,2,2106.63,2081.18,call,2180,0.025,0.05,0,58,6968
20150415,20150417,2,2106.63,2081.18,call,2190,0.025,0.05,0,8,12712
20150415,20150417,2,2106.63,2081.18,call,2190,0.025,0.05,0,8,12712
20150415,20150417,2,2106.63,2081.18,call,2200,0.025,0.05,0,6,30339
20150415,20150417,2,2106.63,2081.18,call,2200,0.025,0.05,0,6,30339
20150415,20150417,2,2106.63,2081.18,call,2220,0.025,0.05,0,0,5377
20150415,20150417,2,2106.63,2081.18,call,2220,0.025,0.05,0,0,5377
20150415,20150417,2,2106.63,2081.18,call,2225,0.025,0.05,0,11,5057
20150415,20150417,2,2106.63,2081.18,call,2225,0.025,0.05,0,11,5057
20150406,20150424,18,2080.62,2117.69,put,2000,5.4,5.6,5.2,376,10471
20150406,20150424,18,2080.62,2117.69,put,2000,5.4,5.6,5.2,376,10471
20150406,20150424,18,2080.62,2117.69,call,2065,33.45,33.9,33,11,6476
20150406,20150424,18,2080.62,2117.69,call,2065,33.45,33.9,33,11,6476
20150406,20150424,18,2080.62,2117.69,call,2095,15.35,15.7,15,775,5146
20150406,20150424,18,2080.62,2117.69,call,2095,15.35,15.7,15,775,5146
20150406,20150424,18,2080.62,2117.69,call,2125,4.3,4.5,4.1,1501,7468
20150406,20150424,18,2080.62,2117.69,call,2125,4.3,4.5,4.1,1501,7468
20150406,20150424,18,2080.62,2117.69,call,2160,0.6,0.7,0.5,279,8272
20150406,20150424,18,2080.62,2117.69,call,2160,0.6,0.7,0.5,279,8272
20150407,20150424,17,2076.33,2117.69,put,2000,5.4,5.6,5.2,156,10651
20150407,20150424,17,2076.33,2117.69,put,2000,5.4,5.6,5.2,156,10651
20150407,20150424,17,2076.33,2117.69,call,2065,28.9,29.3,28.5,0,6477
20150407,20150424,17,2076.33,2117.69,call,2065,28.9,29.3,28.5,0,6477
20150407,20150424,17,2076.33,2117.69,call,2095,12.1,12.4,11.8,57,5821
20150407,20150424,17,2076.33,2117.69,call,2095,12.1,12.4,11.8,57,5821
20150407,20150424,17,2076.33,2117.69,call,2110,6.45,6.7,6.2,1904,5236
20150407,20150424,17,2076.33,2117.69,call,2110,6.45,6.7,6.2,1904,5236
20150407,20150424,17,2076.33,2117.69,call,2125,2.95,3.1,2.8,392,6679
20150407,20150424,17,2076.33,2117.69,call,2125,2.95,3.1,2.8,392,6679
20150407,20150424,17,2076.33,2117.69,call,2160,0.45,0.55,0.35,3081,8081
20150407,20150424,17,2076.33,2117.69,call,2160,0.45,0.55,0.35,3081,8081
20150407,20150424,17,2076.33,2117.69,call,2170,0.275,0.35,0.2,72,7270
20150407,20150424,17,2076.33,2117.69,call,2170,0.275,0.35,0.2,72,7270
20150408,20150424,16,2081.9,2117.69,put,2000,3.45,3.6,3.3,1762,10599
20150408,20150424,16,2081.9,2117.69,put,2000,3.45,3.6,3.3,1762,10599
20150408,20150424,16,2081.9,2117.69,call,2065,31.7,32.1,31.3,1,6477
20150408,20150424,16,2081.9,2117.69,call,2065,31.7,32.1,31.3,1,6477
20150408,20150424,16,2081.9,2117.69,call,2095,13.2,13.5,12.9,355,5124
20150408,20150424,16,2081.9,2117.69,call,2095,13.2,13.5,12.9,355,5124
20150408,20150424,16,2081.9,2117.69,call,2125,2.925,3.1,2.75,707,6787
20150408,20150424,16,2081.9,2117.69,call,2125,2.925,3.1,2.75,707,6787
20150408,20150424,16,2081.9,2117.69,call,2160,0.375,0.45,0.3,70,7989
20150408,20150424,16,2081.9,2117.69,call,2160,0.375,0.45,0.3,70,7989
20150408,20150424,16,2081.9,2117.69,call,2170,0.225,0.3,0.15,19,7330
20150408,20150424,16,2081.9,2117.69,call,2170,0.225,0.3,0.15,19,7330
20150409,20150424,15,2091.18,2117.69,put,2000,1.875,2,1.75,3696,10607
20150409,20150424,15,2091.18,2117.69,put,2000,1.875,2,1.75,3696,10607
20150409,20150424,15,2091.18,2117.69,call,2065,36.35,36.9,35.8,47,6477
20150409,20150424,15,2091.18,2117.69,call,2065,36.35,36.9,35.8,47,6477
20150409,20150424,15,2091.18,2117.69,call,2095,15.85,16.1,15.6,106,5384
20150409,20150424,15,2091.18,2117.69,call,2095,15.85,16.1,15.6,106,5384
20150409,20150424,15,2091.18,2117.69,call,2125,3.45,3.7,3.2,1199,7213
20150409,20150424,15,2091.18,2117.69,call,2125,3.45,3.7,3.2,1199,7213
20150409,20150424,15,2091.18,2117.69,call,2160,0.325,0.4,0.25,99,8045
20150409,20150424,15,2091.18,2117.69,call,2160,0.325,0.4,0.25,99,8045
20150409,20150424,15,2091.18,2117.69,call,2170,0.225,0.25,0.2,102,7336
20150409,20150424,15,2091.18,2117.69,call,2170,0.225,0.25,0.2,102,7336
20150409,20150424,15,2091.18,2117.69,call,2210,0.1,0.15,0.05,5,7644
20150409,20150424,15,2091.18,2117.69,call,2210,0.1,0.15,0.05,5,7644
20150410,20150424,14,2102.06,2117.69,put,2000,1.075,1.2,0.95,781,14026
20150410,20150424,14,2102.06,2117.69,put,2000,1.075,1.2,0.95,781,14026
20150410,20150424,14,2102.06,2117.69,call,2065,42.75,43.9,41.6,15,6524
20150410,20150424,14,2102.06,2117.69,call,2065,42.75,43.9,41.6,15,6524
20150410,20150424,14,2102.06,2117.69,call,2095,19.7,20.5,18.9,40,5441
20150410,20150424,14,2102.06,2117.69,call,2095,19.7,20.5,18.9,40,5441
20150410,20150424,14,2102.06,2117.69,call,2125,4.55,4.9,4.2,653,7984
20150410,20150424,14,2102.06,2117.69,call,2125,4.55,4.9,4.2,653,7984
20150410,20150424,14,2102.06,2117.69,call,2130,3.075,3.2,2.95,3670,5978
20150410,20150424,14,2102.06,2117.69,call,2130,3.075,3.2,2.95,3670,5978
20150410,20150424,14,2102.06,2117.69,call,2160,0.425,0.5,0.35,3061,8115
20150410,20150424,14,2102.06,2117.69,call,2160,0.425,0.5,0.35,3061,8115
20150410,20150424,14,2102.06,2117.69,call,2170,0.25,0.3,0.2,21,7424
20150410,20150424,14,2102.06,2117.69,call,2170,0.25,0.3,0.2,21,7424
20150410,20150424,14,2102.06,2117.69,call,2210,0.125,0.2,0.05,2812,7639
20150410,20150424,14,2102.06,2117.69,call,2210,0.125,0.2,0.05,2812,7639
20150413,20150424,11,2092.43,2117.69,put,2000,1.35,1.45,1.25,1087,14013
20150413,20150424,11,2092.43,2117.69,put,2000,1.35,1.45,1.25,1087,14013
20150413,20150424,11,2092.43,2117.69,put,2025,2.575,2.7,2.45,207,6237
20150413,20150424,11,2092.43,2117.69,put,2025,2.575,2.7,2.45,207,6237
20150413,20150424,11,2092.43,2117.69,put,2050,5.15,5.4,4.9,1113,7631
20150413,20150424,11,2092.43,2117.69,put,2050,5.15,5.4,4.9,1113,7631
20150413,20150424,11,2092.43,2117.69,call,2065,35.55,36.2,34.9,5,6523
20150413,20150424,11,2092.43,2117.69,call,2065,35.55,36.2,34.9,5,6523
20150413,20150424,11,2092.43,2117.69,put,2070,8.9,9.2,8.6,859,6496
20150413,20150424,11,2092.43,2117.69,put,2070,8.9,9.2,8.6,859,6496
20150413,20150424,11,2092.43,2117.69,call,2095,15,15.4,14.6,378,5395
20150413,20150424,11,2092.43,2117.69,call,2095,15,15.4,14.6,378,5395
20150413,20150424,11,2092.43,2117.69,call,2100,12.35,12.7,12,999,6800
20150413,20150424,11,2092.43,2117.69,put,2100,19.55,20.3,18.8,803,6036
20150413,20150424,11,2092.43,2117.69,call,2100,12.35,12.7,12,999,6800
20150413,20150424,11,2092.43,2117.69,put,2100,19.55,20.3,18.8,803,6036
20150413,20150424,11,2092.43,2117.69,call,2110,7.85,8.1,7.6,575,7223
20150413,20150424,11,2092.43,2117.69,call,2110,7.85,8.1,7.6,575,7223
20150413,20150424,11,2092.43,2117.69,call,2120,4.55,4.8,4.3,612,6139
20150413,20150424,11,2092.43,2117.69,call,2120,4.55,4.8,4.3,612,6139
20150413,20150424,11,2092.43,2117.69,call,2125,3.4,3.6,3.2,1025,8276
20150413,20150424,11,2092.43,2117.69,call,2125,3.4,3.6,3.2,1025,8276
20150413,20150424,11,2092.43,2117.69,call,2130,2.475,2.65,2.3,474,8317
20150413,20150424,11,2092.43,2117.69,call,2130,2.475,2.65,2.3,474,8317
20150413,20150424,11,2092.43,2117.69,call,2160,0.45,0.55,0.35,629,8790
20150413,20150424,11,2092.43,2117.69,call,2160,0.45,0.55,0.35,629,8790
20150413,20150424,11,2092.43,2117.69,call,2170,0.325,0.4,0.25,153,7431
20150413,20150424,11,2092.43,2117.69,call,2170,0.325,0.4,0.25,153,7431
20150413,20150424,11,2092.43,2117.69,call,2210,0.1,0.15,0.05,50,9077
20150413,20150424,11,2092.43,2117.69,call,2210,0.1,0.15,0.05,50,9077
20150414,20150424,10,2095.84,2117.69,put,2000,0.9,1,0.8,1126,14182
20150414,20150424,10,2095.84,2117.69,put,2000,0.9,1,0.8,1126,14182
20150414,20150424,10,2095.84,2117.69,put,2025,1.65,1.75,1.55,288,6314
20150414,20150424,10,2095.84,2117.69,put,2025,1.65,1.75,1.55,288,6314
20150414,20150424,10,2095.84,2117.69,put,2050,3.5,3.7,3.3,3073,8727
20150414,20150424,10,2095.84,2117.69,put,2050,3.5,3.7,3.3,3073,8727
20150414,20150424,10,2095.84,2117.69,call,2065,38.05,38.6,37.5,5,6528
20150414,20150424,10,2095.84,2117.69,call,2065,38.05,38.6,37.5,5,6528
20150414,20150424,10,2095.84,2117.69,put,2070,6.45,6.7,6.2,583,6433
20150414,20150424,10,2095.84,2117.69,put,2070,6.45,6.7,6.2,583,6433
20150414,20150424,10,2095.84,2117.69,call,2095,16.1,16.4,15.8,209,5198
20150414,20150424,10,2095.84,2117.69,call,2095,16.1,16.4,15.8,209,5198
20150414,20150424,10,2095.84,2117.69,call,2100,13.3,13.5,13.1,5857,7059
20150414,20150424,10,2095.84,2117.69,put,2100,15.75,16,15.5,4268,6439
20150414,20150424,10,2095.84,2117.69,call,2100,13.3,13.5,13.1,5857,7059
20150414,20150424,10,2095.84,2117.69,put,2100,15.75,16,15.5,4268,6439
20150414,20150424,10,2095.84,2117.69,call,2110,8.2,8.4,8,1656,7379
20150414,20150424,10,2095.84,2117.69,call,2110,8.2,8.4,8,1656,7379
20150414,20150424,10,2095.84,2117.69,call,2120,4.55,4.8,4.3,1461,6306
20150414,20150424,10,2095.84,2117.69,call,2120,4.55,4.8,4.3,1461,6306
20150414,20150424,10,2095.84,2117.69,call,2125,3.25,3.5,3,1595,8620
20150414,20150424,10,2095.84,2117.69,call,2125,3.25,3.5,3,1595,8620
20150414,20150424,10,2095.84,2117.69,call,2130,2.3,2.45,2.15,1106,8430
20150414,20150424,10,2095.84,2117.69,call,2130,2.3,2.45,2.15,1106,8430
20150414,20150424,10,2095.84,2117.69,call,2160,0.375,0.4,0.35,371,9164
20150414,20150424,10,2095.84,2117.69,call,2160,0.375,0.4,0.35,371,9164
20150414,20150424,10,2095.84,2117.69,call,2170,0.2,0.25,0.15,159,7516
20150414,20150424,10,2095.84,2117.69,call,2170,0.2,0.25,0.15,159,7516
20150414,20150424,10,2095.84,2117.69,call,2210,0.1,0.15,0.05,140,9127
20150414,20150424,10,2095.84,2117.69,call,2210,0.1,0.15,0.05,140,9127
20150415,20150424,9,2106.63,2117.69,put,2000,0.5,0.55,0.45,716,14563
20150415,20150424,9,2106.63,2117.69,put,2000,0.5,0.55,0.45,716,14563
20150415,20150424,9,2106.63,2117.69,put,2005,0.575,0.65,0.5,833,11050
20150415,20150424,9,2106.63,2117.69,put,2005,0.575,0.65,0.5,833,11050
20150415,20150424,9,2106.63,2117.69,put,2010,0.625,0.7,0.55,218,9197
20150415,20150424,9,2106.63,2117.69,put,2010,0.625,0.7,0.55,218,9197
20150415,20150424,9,2106.63,2117.69,put,2025,0.875,0.9,0.85,691,6395
20150415,20150424,9,2106.63,2117.69,put,2025,0.875,0.9,0.85,691,6395
20150415,20150424,9,2106.63,2117.69,put,2050,1.875,2,1.75,4871,9650
20150415,20150424,9,2106.63,2117.69,put,2050,1.875,2,1.75,4871,9650
20150415,20150424,9,2106.63,2117.69,call,2065,44.35,45.2,43.5,13,6529
20150415,20150424,9,2106.63,2117.69,call,2065,44.35,45.2,43.5,13,6529
20150415,20150424,9,2106.63,2117.69,put,2070,3.5,3.7,3.3,2585,6667
20150415,20150424,9,2106.63,2117.69,put,2070,3.5,3.7,3.3,2585,6667
20150415,20150424,9,2106.63,2117.69,call,2090,23.4,24.1,22.7,912,5030
20150415,20150424,9,2106.63,2117.69,call,2090,23.4,24.1,22.7,912,5030
20150415,20150424,9,2106.63,2117.69,call,2095,19.7,20.4,19,73,5252
20150415,20150424,9,2106.63,2117.69,call,2095,19.7,20.4,19,73,5252
20150415,20150424,9,2106.63,2117.69,call,2100,16.25,16.8,15.7,3329,10556
20150415,20150424,9,2106.63,2117.69,put,2100,10,10.3,9.7,5120,8799
20150415,20150424,9,2106.63,2117.69,call,2100,16.25,16.8,15.7,3329,10556
20150415,20150424,9,2106.63,2117.69,put,2100,10,10.3,9.7,5120,8799
20150415,20150424,9,2106.63,2117.69,call,2110,10.4,10.6,10.2,1441,7900
20150415,20150424,9,2106.63,2117.69,call,2110,10.4,10.6,10.2,1441,7900
20150415,20150424,9,2106.63,2117.69,call,2120,5.75,6,5.5,2216,7251
20150415,20150424,9,2106.63,2117.69,call,2120,5.75,6,5.5,2216,7251
20150415,20150424,9,2106.63,2117.69,call,2125,4.05,4.3,3.8,1239,9364
20150415,20150424,9,2106.63,2117.69,call,2125,4.05,4.3,3.8,1239,9364
20150415,20150424,9,2106.63,2117.69,call,2130,2.75,2.95,2.55,3283,8880
20150415,20150424,9,2106.63,2117.69,call,2130,2.75,2.95,2.55,3283,8880
20150415,20150424,9,2106.63,2117.69,call,2135,1.85,2,1.7,1636,11827
20150415,20150424,9,2106.63,2117.69,call,2135,1.85,2,1.7,1636,11827
20150415,20150424,9,2106.63,2117.69,call,2140,1.25,1.4,1.1,3295,9692
20150415,20150424,9,2106.63,2117.69,call,2140,1.25,1.4,1.1,3295,9692
20150415,20150424,9,2106.63,2117.69,call,2160,0.35,0.45,0.25,425,9377
20150415,20150424,9,2106.63,2117.69,call,2160,0.35,0.45,0.25,425,9377
20150415,20150424,9,2106.63,2117.69,call,2170,0.225,0.3,0.15,115,7665
20150415,20150424,9,2106.63,2117.69,call,2170,0.225,0.3,0.15,115,7665
20150415,20150424,9,2106.63,2117.69,call,2210,0.1,0.15,0.05,40,9167
20150415,20150424,9,2106.63,2117.69,call,2210,0.1,0.15,0.05,40,9167
20150416,20150424,8,2104.99,2117.69,put,2000,0.375,0.4,0.35,1085,14371
20150416,20150424,8,2104.99,2117.69,put,2000,0.375,0.4,0.35,1085,14371
20150416,20150424,8,2104.99,2117.69,put,2005,0.425,0.5,0.35,6903,11617
20150416,20150424,8,2104.99,2117.69,put,2005,0.425,0.5,0.35,6903,11617
20150416,20150424,8,2104.99,2117.69,put,2010,0.475,0.55,0.4,7247,9331
20150416,20150424,8,2104.99,2117.69,put,2010,0.475,0.55,0.4,7247,9331
20150416,20150424,8,2104.99,2117.69,put,2025,0.675,0.75,0.6,842,6610
20150416,20150424,8,2104.99,2117.69,put,2025,0.675,0.75,0.6,842,6610
20150416,20150424,8,2104.99,2117.69,put,2050,1.475,1.55,1.4,2806,12111
20150416,20150424,8,2104.99,2117.69,put,2050,1.475,1.55,1.4,2806,12111
20150416,20150424,8,2104.99,2117.69,call,2065,44.55,45.5,43.6,3,6526
20150416,20150424,8,2104.99,2117.69,call,2065,44.55,45.5,43.6,3,6526
20150416,20150424,8,2104.99,2117.69,put,2070,3.025,3.2,2.85,843,5476
20150416,20150424,8,2104.99,2117.69,put,2070,3.025,3.2,2.85,843,5476
20150416,20150424,8,2104.99,2117.69,call,2095,19.65,20,19.3,71,5229
20150416,20150424,8,2104.99,2117.69,call,2095,19.65,20,19.3,71,5229
20150416,20150424,8,2104.99,2117.69,call,2100,16.15,16.4,15.9,1215,10921
20150416,20150424,8,2104.99,2117.69,put,2100,9.1,9.4,8.8,2600,11487
20150416,20150424,8,2104.99,2117.69,call,2100,16.15,16.4,15.9,1215,10921
20150416,20150424,8,2104.99,2117.69,put,2100,9.1,9.4,8.8,2600,11487
20150416,20150424,8,2104.99,2117.69,call,2110,10.05,10.3,9.8,1485,7633
20150416,20150424,8,2104.99,2117.69,call,2110,10.05,10.3,9.8,1485,7633
20150416,20150424,8,2104.99,2117.69,call,2120,5.4,5.6,5.2,2662,6073
20150416,20150424,8,2104.99,2117.69,call,2120,5.4,5.6,5.2,2662,6073
20150416,20150424,8,2104.99,2117.69,call,2125,3.75,4,3.5,2303,9068
20150416,20150424,8,2104.99,2117.69,call,2125,3.75,4,3.5,2303,9068
20150416,20150424,8,2104.99,2117.69,call,2130,2.45,2.65,2.25,1068,8998
20150416,20150424,8,2104.99,2117.69,call,2130,2.45,2.65,2.25,1068,8998
20150416,20150424,8,2104.99,2117.69,call,2135,1.6,1.75,1.45,1161,11990
20150416,20150424,8,2104.99,2117.69,call,2135,1.6,1.75,1.45,1161,11990
20150416,20150424,8,2104.99,2117.69,call,2140,1.075,1.15,1,3104,10236
20150416,20150424,8,2104.99,2117.69,call,2140,1.075,1.15,1,3104,10236
20150416,20150424,8,2104.99,2117.69,call,2150,0.5,0.6,0.4,1687,6558
20150416,20150424,8,2104.99,2117.69,call,2150,0.5,0.6,0.4,1687,6558
20150416,20150424,8,2104.99,2117.69,call,2160,0.275,0.35,0.2,585,9571
20150416,20150424,8,2104.99,2117.69,call,2160,0.275,0.35,0.2,585,9571
20150416,20150424,8,2104.99,2117.69,call,2170,0.175,0.25,0.1,193,7730
20150416,20150424,8,2104.99,2117.69,call,2170,0.175,0.25,0.1,193,7730
20150416,20150424,8,2104.99,2117.69,call,2210,0.075,0.1,0.05,73,9127
20150416,20150424,8,2104.99,2117.69,call,2210,0.075,0.1,0.05,73,9127
20150417,20150424,7,2081.18,2117.69,put,2000,0.9,0.95,0.85,17547,14836
20150417,20150424,7,2081.18,2117.69,put,2000,0.9,0.95,0.85,17547,14836
20150417,20150424,7,2081.18,2117.69,put,2005,1.05,1.1,1,8248,8219
20150417,20150424,7,2081.18,2117.69,put,2005,1.05,1.1,1,8248,8219
20150417,20150424,7,2081.18,2117.69,put,2010,1.175,1.25,1.1,9260,6139
20150417,20150424,7,2081.18,2117.69,put,2010,1.175,1.25,1.1,9260,6139
20150417,20150424,7,2081.18,2117.69,put,2025,1.85,2,1.7,6197,6777
20150417,20150424,7,2081.18,2117.69,put,2025,1.85,2,1.7,6197,6777
20150417,20150424,7,2081.18,2117.69,put,2050,4.75,5.1,4.4,7354,13286
20150417,20150424,7,2081.18,2117.69,put,2050,4.75,5.1,4.4,7354,13286
20150417,20150424,7,2081.18,2117.69,call,2065,25.05,25.6,24.5,75,6527
20150417,20150424,7,2081.18,2117.69,call,2065,25.05,25.6,24.5,75,6527
20150417,20150424,7,2081.18,2117.69,put,2070,9.2,9.5,8.9,1972,5956
20150417,20150424,7,2081.18,2117.69,put,2070,9.2,9.5,8.9,1972,5956
20150417,20150424,7,2081.18,2117.69,call,2095,7.1,7.4,6.8,984,5230
20150417,20150424,7,2081.18,2117.69,call,2095,7.1,7.4,6.8,984,5230
20150417,20150424,7,2081.18,2117.69,call,2100,5.3,5.4,5.2,9023,10764
20150417,20150424,7,2081.18,2117.69,put,2100,22.75,23.4,22.1,5016,11842
20150417,20150424,7,2081.18,2117.69,call,2100,5.3,5.4,5.2,9023,10764
20150417,20150424,7,2081.18,2117.69,put,2100,22.75,23.4,22.1,5016,11842
20150417,20150424,7,2081.18,2117.69,call,2110,2.3,2.45,2.15,3553,7965
20150417,20150424,7,2081.18,2117.69,call,2110,2.3,2.45,2.15,3553,7965
20150417,20150424,7,2081.18,2117.69,call,2120,0.9,0.95,0.85,3555,7295
20150417,20150424,7,2081.18,2117.69,call,2120,0.9,0.95,0.85,3555,7295
20150417,20150424,7,2081.18,2117.69,call,2125,0.575,0.7,0.45,6771,9060
20150417,20150424,7,2081.18,2117.69,call,2125,0.575,0.7,0.45,6771,9060
20150417,20150424,7,2081.18,2117.69,call,2130,0.3,0.35,0.25,4278,9336
20150417,20150424,7,2081.18,2117.69,call,2130,0.3,0.35,0.25,4278,9336
20150417,20150424,7,2081.18,2117.69,call,2135,0.225,0.25,0.2,1836,12390
20150417,20150424,7,2081.18,2117.69,call,2135,0.225,0.25,0.2,1836,12390
20150417,20150424,7,2081.18,2117.69,call,2140,0.15,0.2,0.1,4491,11245
20150417,20150424,7,2081.18,2117.69,call,2140,0.15,0.2,0.1,4491,11245
20150417,20150424,7,2081.18,2117.69,call,2150,0.125,0.15,0.1,4390,7343
20150417,20150424,7,2081.18,2117.69,call,2150,0.125,0.15,0.1,4390,7343
20150417,20150424,7,2081.18,2117.69,call,2155,0.075,0.1,0.05,2325,5056
20150417,20150424,7,2081.18,2117.69,call,2155,0.075,0.1,0.05,2325,5056
20150417,20150424,7,2081.18,2117.69,call,2160,0.075,0.1,0.05,338,9936
20150417,20150424,7,2081.18,2117.69,call,2160,0.075,0.1,0.05,338,9936
20150417,20150424,7,2081.18,2117.69,call,2170,0.075,0.1,0.05,1146,7740
20150417,20150424,7,2081.18,2117.69,call,2170,0.075,0.1,0.05,1146,7740
20150417,20150424,7,2081.18,2117.69,call,2200,0.025,0.05,0,5664,5263
20150417,20150424,7,2081.18,2117.69,call,2200,0.025,0.05,0,5664,5263
20150420,20150424,4,2100.4,2117.69,put,1985,0.2,0.25,0.15,144,13153
20150420,20150424,4,2100.4,2117.69,put,1985,0.2,0.25,0.15,144,13153
20150420,20150424,4,2100.4,2117.69,put,1990,0.225,0.25,0.2,2141,16383
20150420,20150424,4,2100.4,2117.69,put,1990,0.225,0.25,0.2,2141,16383
20150420,20150424,4,2100.4,2117.69,put,1995,0.225,0.25,0.2,709,10620
20150420,20150424,4,2100.4,2117.69,put,1995,0.225,0.25,0.2,709,10620
20150420,20150424,4,2100.4,2117.69,put,2000,0.3,0.35,0.25,3726,23630
20150420,20150424,4,2100.4,2117.69,put,2000,0.3,0.35,0.25,3726,23630
20150420,20150424,4,2100.4,2117.69,put,2005,0.3,0.35,0.25,3098,11110
20150420,20150424,4,2100.4,2117.69,put,2005,0.3,0.35,0.25,3098,11110
20150420,20150424,4,2100.4,2117.69,put,2010,0.375,0.45,0.3,2736,9435
20150420,20150424,4,2100.4,2117.69,put,2010,0.375,0.45,0.3,2736,9435
20150420,20150424,4,2100.4,2117.69,put,2020,0.475,0.55,0.4,1555,8114
20150420,20150424,4,2100.4,2117.69,put,2020,0.475,0.55,0.4,1555,8114
20150420,20150424,4,2100.4,2117.69,put,2025,0.575,0.65,0.5,1826,10756
20150420,20150424,4,2100.4,2117.69,put,2025,0.575,0.65,0.5,1826,10756
20150420,20150424,4,2100.4,2117.69,put,2035,0.8,0.9,0.7,1559,5317
20150420,20150424,4,2100.4,2117.69,put,2035,0.8,0.9,0.7,1559,5317
20150420,20150424,4,2100.4,2117.69,put,2040,0.95,1.05,0.85,3403,5094
20150420,20150424,4,2100.4,2117.69,put,2040,0.95,1.05,0.85,3403,5094
20150420,20150424,4,2100.4,2117.69,put,2050,1.3,1.35,1.25,4796,16197
20150420,20150424,4,2100.4,2117.69,put,2050,1.3,1.35,1.25,4796,16197
20150420,20150424,4,2100.4,2117.69,put,2060,2,2.15,1.85,1396,8552
20150420,20150424,4,2100.4,2117.69,put,2060,2,2.15,1.85,1396,8552
20150420,20150424,4,2100.4,2117.69,call,2065,34.95,35.7,34.2,15,6543
20150420,20150424,4,2100.4,2117.69,call,2065,34.95,35.7,34.2,15,6543
20150420,20150424,4,2100.4,2117.69,put,2070,3.075,3.3,2.85,2194,6252
20150420,20150424,4,2100.4,2117.69,put,2070,3.075,3.3,2.85,2194,6252
20150420,20150424,4,2100.4,2117.69,call,2075,26.3,26.9,25.7,59,6250
20150420,20150424,4,2100.4,2117.69,put,2075,3.75,4,3.5,3485,6376
20150420,20150424,4,2100.4,2117.69,call,2075,26.3,26.9,25.7,59,6250
20150420,20150424,4,2100.4,2117.69,put,2075,3.75,4,3.5,3485,6376
20150420,20150424,4,2100.4,2117.69,put,2080,4.6,4.8,4.4,3040,5718
20150420,20150424,4,2100.4,2117.69,put,2080,4.6,4.8,4.4,3040,5718
20150420,20150424,4,2100.4,2117.69,call,2090,14.8,15.2,14.4,828,5047
20150420,20150424,4,2100.4,2117.69,call,2090,14.8,15.2,14.4,828,5047
20150420,20150424,4,2100.4,2117.69,call,2095,11.5,11.9,11.1,663,5584
20150420,20150424,4,2100.4,2117.69,call,2095,11.5,11.9,11.1,663,5584
20150420,20150424,4,2100.4,2117.69,call,2100,8.45,8.8,8.1,2651,12669
20150420,20150424,4,2100.4,2117.69,put,2100,10.8,11,10.6,4404,10898
20150420,20150424,4,2100.4,2117.69,call,2100,8.45,8.8,8.1,2651,12669
20150420,20150424,4,2100.4,2117.69,put,2100,10.8,11,10.6,4404,10898
20150420,20150424,4,2100.4,2117.69,call,2110,3.95,4.1,3.8,3066,8389
20150420,20150424,4,2100.4,2117.69,call,2110,3.95,4.1,3.8,3066,8389
20150420,20150424,4,2100.4,2117.69,call,2120,1.425,1.55,1.3,3887,7725
20150420,20150424,4,2100.4,2117.69,call,2120,1.425,1.55,1.3,3887,7725
20150420,20150424,4,2100.4,2117.69,call,2125,0.8,0.9,0.7,3230,10429
20150420,20150424,4,2100.4,2117.69,call,2125,0.8,0.9,0.7,3230,10429
20150420,20150424,4,2100.4,2117.69,call,2130,0.475,0.55,0.4,4576,9397
20150420,20150424,4,2100.4,2117.69,call,2130,0.475,0.55,0.4,4576,9397
20150420,20150424,4,2100.4,2117.69,call,2135,0.3,0.4,0.2,3633,12400
20150420,20150424,4,2100.4,2117.69,call,2135,0.3,0.4,0.2,3633,12400
20150420,20150424,4,2100.4,2117.69,call,2140,0.2,0.25,0.15,2501,12265
20150420,20150424,4,2100.4,2117.69,call,2140,0.2,0.25,0.15,2501,12265
20150420,20150424,4,2100.4,2117.69,call,2150,0.1,0.15,0.05,623,7777
20150420,20150424,4,2100.4,2117.69,call,2150,0.1,0.15,0.05,623,7777
20150420,20150424,4,2100.4,2117.69,call,2160,0.1,0.15,0.05,904,9915
20150420,20150424,4,2100.4,2117.69,call,2160,0.1,0.15,0.05,904,9915
20150420,20150424,4,2100.4,2117.69,call,2170,0.075,0.1,0.05,367,8296
20150420,20150424,4,2100.4,2117.69,call,2170,0.075,0.1,0.05,367,8296
20150420,20150424,4,2100.4,2117.69,call,2200,0.025,0.05,0,40,10298
20150420,20150424,4,2100.4,2117.69,call,2200,0.025,0.05,0,40,10298
20150420,20150424,4,2100.4,2117.69,call,2210,0.025,0.05,0,0,10975
20150420,20150424,4,2100.4,2117.69,call,2210,0.025,0.05,0,0,10975
20150421,20150424,3,2097.29,2117.69,put,1985,0.125,0.15,0.1,154,13195
20150421,20150424,3,2097.29,2117.69,put,1985,0.125,0.15,0.1,154,13195
20150421,20150424,3,2097.29,2117.69,put,1990,0.15,0.2,0.1,283,15829
20150421,20150424,3,2097.29,2117.69,put,1990,0.15,0.2,0.1,283,15829
20150421,20150424,3,2097.29,2117.69,put,1995,0.15,0.2,0.1,1467,10394
20150421,20150424,3,2097.29,2117.69,put,1995,0.15,0.2,0.1,1467,10394
20150421,20150424,3,2097.29,2117.69,put,2000,0.175,0.2,0.15,641,25149
20150421,20150424,3,2097.29,2117.69,put,2000,0.175,0.2,0.15,641,25149
20150421,20150424,3,2097.29,2117.69,put,2005,0.15,0.2,0.1,92,9924
20150421,20150424,3,2097.29,2117.69,put,2005,0.15,0.2,0.1,92,9924
20150421,20150424,3,2097.29,2117.69,put,2010,0.175,0.2,0.15,393,8238
20150421,20150424,3,2097.29,2117.69,put,2010,0.175,0.2,0.15,393,8238
20150421,20150424,3,2097.29,2117.69,put,2020,0.225,0.25,0.2,522,7919
20150421,20150424,3,2097.29,2117.69,put,2020,0.225,0.25,0.2,522,7919
20150421,20150424,3,2097.29,2117.69,put,2025,0.275,0.35,0.2,3722,11563
20150421,20150424,3,2097.29,2117.69,put,2025,0.275,0.35,0.2,3722,11563
20150421,20150424,3,2097.29,2117.69,put,2040,0.45,0.55,0.35,1065,6859
20150421,20150424,3,2097.29,2117.69,put,2040,0.45,0.55,0.35,1065,6859
20150421,20150424,3,2097.29,2117.69,put,2050,0.675,0.75,0.6,3752,16078
20150421,20150424,3,2097.29,2117.69,put,2050,0.675,0.75,0.6,3752,16078
20150421,20150424,3,2097.29,2117.69,put,2060,1.15,1.3,1,2174,8860
20150421,20150424,3,2097.29,2117.69,put,2060,1.15,1.3,1,2174,8860
20150421,20150424,3,2097.29,2117.69,call,2065,34.3,35.3,33.3,13,6532
20150421,20150424,3,2097.29,2117.69,call,2065,34.3,35.3,33.3,13,6532
20150421,20150424,3,2097.29,2117.69,put,2070,1.975,2.15,1.8,2844,6182
20150421,20150424,3,2097.29,2117.69,put,2070,1.975,2.15,1.8,2844,6182
20150421,20150424,3,2097.29,2117.69,call,2075,25.7,26.5,24.9,72,6429
20150421,20150424,3,2097.29,2117.69,put,2075,2.6,2.75,2.45,1089,7212
20150421,20150424,3,2097.29,2117.69,call,2075,25.7,26.5,24.9,72,6429
20150421,20150424,3,2097.29,2117.69,put,2075,2.6,2.75,2.45,1089,7212
20150421,20150424,3,2097.29,2117.69,put,2080,3.35,3.5,3.2,1481,5487
20150421,20150424,3,2097.29,2117.69,put,2080,3.35,3.5,3.2,1481,5487
20150421,20150424,3,2097.29,2117.69,call,2095,10.3,10.6,10,618,5551
20150421,20150424,3,2097.29,2117.69,call,2095,10.3,10.6,10,618,5551
20150421,20150424,3,2097.29,2117.69,call,2100,7.35,7.6,7.1,2792,12639
20150421,20150424,3,2097.29,2117.69,put,2100,9.7,10.4,9,2760,11233
20150421,20150424,3,2097.29,2117.69,call,2100,7.35,7.6,7.1,2792,12639
20150421,20150424,3,2097.29,2117.69,put,2100,9.7,10.4,9,2760,11233
20150421,20150424,3,2097.29,2117.69,call,2110,3.075,3.3,2.85,3329,8858
20150421,20150424,3,2097.29,2117.69,call,2110,3.075,3.3,2.85,3329,8858
20150421,20150424,3,2097.29,2117.69,call,2120,0.975,1.1,0.85,2069,7887
20150421,20150424,3,2097.29,2117.69,call,2120,0.975,1.1,0.85,2069,7887
20150421,20150424,3,2097.29,2117.69,call,2125,0.525,0.65,0.4,3983,11428
20150421,20150424,3,2097.29,2117.69,call,2125,0.525,0.65,0.4,3983,11428
20150421,20150424,3,2097.29,2117.69,call,2130,0.275,0.35,0.2,2307,11451
20150421,20150424,3,2097.29,2117.69,call,2130,0.275,0.35,0.2,2307,11451
20150421,20150424,3,2097.29,2117.69,call,2135,0.15,0.2,0.1,2299,12827
20150421,20150424,3,2097.29,2117.69,call,2135,0.15,0.2,0.1,2299,12827
20150421,20150424,3,2097.29,2117.69,call,2140,0.1,0.15,0.05,2380,12308
20150421,20150424,3,2097.29,2117.69,call,2140,0.1,0.15,0.05,2380,12308
20150421,20150424,3,2097.29,2117.69,call,2150,0.075,0.1,0.05,622,7787
20150421,20150424,3,2097.29,2117.69,call,2150,0.075,0.1,0.05,622,7787
20150421,20150424,3,2097.29,2117.69,call,2160,0.075,0.1,0.05,340,9979
20150421,20150424,3,2097.29,2117.69,call,2160,0.075,0.1,0.05,340,9979
20150421,20150424,3,2097.29,2117.69,call,2170,0.025,0.05,0,566,8295
20150421,20150424,3,2097.29,2117.69,call,2170,0.025,0.05,0,566,8295
20150421,20150424,3,2097.29,2117.69,call,2180,0.025,0.05,0,30,5065
20150421,20150424,3,2097.29,2117.69,call,2180,0.025,0.05,0,30,5065
20150421,20150424,3,2097.29,2117.69,call,2200,0.025,0.05,0,33,9598
20150421,20150424,3,2097.29,2117.69,call,2200,0.025,0.05,0,33,9598
20150421,20150424,3,2097.29,2117.69,call,2210,0.025,0.05,0,0,10975
20150421,20150424,3,2097.29,2117.69,call,2210,0.025,0.05,0,0,10975
20150422,20150424,2,2107.96,2117.69,put,1990,0.075,0.1,0.05,404,15905
20150422,20150424,2,2107.96,2117.69,put,1990,0.075,0.1,0.05,404,15905
20150422,20150424,2,2107.96,2117.69,put,1995,0.075,0.1,0.05,179,9752
20150422,20150424,2,2107.96,2117.69,put,1995,0.075,0.1,0.05,179,9752
20150422,20150424,2,2107.96,2117.69,put,2000,0.075,0.1,0.05,1105,24897
20150422,20150424,2,2107.96,2117.69,put,2000,0.075,0.1,0.05,1105,24897
20150422,20150424,2,2107.96,2117.69,put,2005,0.075,0.1,0.05,294,9958
20150422,20150424,2,2107.96,2117.69,put,2005,0.075,0.1,0.05,294,9958
20150422,20150424,2,2107.96,2117.69,put,2010,0.075,0.1,0.05,465,8108
20150422,20150424,2,2107.96,2117.69,put,2010,0.075,0.1,0.05,465,8108
20150422,20150424,2,2107.96,2117.69,put,2015,0.1,0.15,0.05,366,6954
20150422,20150424,2,2107.96,2117.69,put,2015,0.1,0.15,0.05,366,6954
20150422,20150424,2,2107.96,2117.69,put,2020,0.125,0.15,0.1,518,7804
20150422,20150424,2,2107.96,2117.69,put,2020,0.125,0.15,0.1,518,7804
20150422,20150424,2,2107.96,2117.69,put,2025,0.125,0.15,0.1,1341,10355
20150422,20150424,2,2107.96,2117.69,put,2025,0.125,0.15,0.1,1341,10355
20150422,20150424,2,2107.96,2117.69,put,2030,0.15,0.2,0.1,635,5217
20150422,20150424,2,2107.96,2117.69,put,2030,0.15,0.2,0.1,635,5217
20150422,20150424,2,2107.96,2117.69,put,2035,0.15,0.2,0.1,882,7287
20150422,20150424,2,2107.96,2117.69,put,2035,0.15,0.2,0.1,882,7287
20150422,20150424,2,2107.96,2117.69,put,2040,0.15,0.2,0.1,1441,6915
20150422,20150424,2,2107.96,2117.69,put,2040,0.15,0.2,0.1,1441,6915
20150422,20150424,2,2107.96,2117.69,put,2050,0.2,0.25,0.15,2439,14154
20150422,20150424,2,2107.96,2117.69,put,2050,0.2,0.25,0.15,2439,14154
20150422,20150424,2,2107.96,2117.69,put,2060,0.35,0.45,0.25,3662,9377
20150422,20150424,2,2107.96,2117.69,put,2060,0.35,0.45,0.25,3662,9377
20150422,20150424,2,2107.96,2117.69,call,2065,42.65,44,41.3,4059,6523
20150422,20150424,2,2107.96,2117.69,call,2065,42.65,44,41.3,4059,6523
20150422,20150424,2,2107.96,2117.69,put,2070,0.6,0.7,0.5,2606,6571
20150422,20150424,2,2107.96,2117.69,put,2070,0.6,0.7,0.5,2606,6571
20150422,20150424,2,2107.96,2117.69,call,2075,33.3,34.4,32.2,234,6416
20150422,20150424,2,2107.96,2117.69,put,2075,0.85,0.9,0.8,3357,7199
20150422,20150424,2,2107.96,2117.69,call,2075,33.3,34.4,32.2,234,6416
20150422,20150424,2,2107.96,2117.69,put,2075,0.85,0.9,0.8,3357,7199
20150422,20150424,2,2107.96,2117.69,put,2080,1.125,1.25,1,1701,5295
20150422,20150424,2,2107.96,2117.69,put,2080,1.125,1.25,1,1701,5295
20150422,20150424,2,2107.96,2117.69,call,2095,15.45,16.2,14.7,829,5384
20150422,20150424,2,2107.96,2117.69,call,2095,15.45,16.2,14.7,829,5384
20150422,20150424,2,2107.96,2117.69,call,2100,11.5,12.1,10.9,3402,13085
20150422,20150424,2,2107.96,2117.69,put,2100,4.05,4.3,3.8,4034,11475
20150422,20150424,2,2107.96,2117.69,call,2100,11.5,12.1,10.9,3402,13085
20150422,20150424,2,2107.96,2117.69,put,2100,4.05,4.3,3.8,4034,11475
20150422,20150424,2,2107.96,2117.69,call,2110,4.95,5.2,4.7,5896,9705
20150422,20150424,2,2107.96,2117.69,call,2110,4.95,5.2,4.7,5896,9705
20150422,20150424,2,2107.96,2117.69,call,2120,1.375,1.55,1.2,2566,7935
20150422,20150424,2,2107.96,2117.69,call,2120,1.375,1.55,1.2,2566,7935
20150422,20150424,2,2107.96,2117.69,call,2125,0.575,0.65,0.5,3026,11076
20150422,20150424,2,2107.96,2117.69,call,2125,0.575,0.65,0.5,3026,11076
20150422,20150424,2,2107.96,2117.69,call,2130,0.25,0.3,0.2,3074,11814
20150422,20150424,2,2107.96,2117.69,call,2130,0.25,0.3,0.2,3074,11814
20150422,20150424,2,2107.96,2117.69,call,2135,0.15,0.2,0.1,6563,12560
20150422,20150424,2,2107.96,2117.69,call,2135,0.15,0.2,0.1,6563,12560
20150422,20150424,2,2107.96,2117.69,call,2140,0.1,0.15,0.05,4047,11343
20150422,20150424,2,2107.96,2117.69,call,2140,0.1,0.15,0.05,4047,11343
20150422,20150424,2,2107.96,2117.69,call,2150,0.075,0.1,0.05,406,7995
20150422,20150424,2,2107.96,2117.69,call,2150,0.075,0.1,0.05,406,7995
20150422,20150424,2,2107.96,2117.69,call,2160,0.025,0.05,0,1425,9907
20150422,20150424,2,2107.96,2117.69,call,2160,0.025,0.05,0,1425,9907
20150422,20150424,2,2107.96,2117.69,call,2170,0.025,0.05,0,61,8694
20150422,20150424,2,2107.96,2117.69,call,2170,0.025,0.05,0,61,8694
20150422,20150424,2,2107.96,2117.69,call,2180,0.025,0.05,0,19,5065
20150422,20150424,2,2107.96,2117.69,call,2180,0.025,0.05,0,19,5065
20150422,20150424,2,2107.96,2117.69,call,2200,0.025,0.05,0,0,9566
20150422,20150424,2,2107.96,2117.69,call,2200,0.025,0.05,0,0,9566
20150422,20150424,2,2107.96,2117.69,call,2210,0.025,0.05,0,0,10975
20150422,20150424,2,2107.96,2117.69,call,2210,0.025,0.05,0,0,10975
20150413,20150430,17,2092.43,2085.51,put,1975,1.825,1.9,1.75,696,6605
20150413,20150430,17,2092.43,2085.51,put,1975,1.825,1.9,1.75,696,6605
20150413,20150430,17,2092.43,2085.51,put,2000,3.025,3.1,2.95,2065,8423
20150413,20150430,17,2092.43,2085.51,put,2000,3.025,3.1,2.95,2065,8423
20150413,20150430,17,2092.43,2085.51,put,2025,5.05,5.3,4.8,132,5661
20150413,20150430,17,2092.43,2085.51,put,2025,5.05,5.3,4.8,132,5661
20150413,20150430,17,2092.43,2085.51,call,2205,0.275,0.35,0.2,0,6352
20150413,20150430,17,2092.43,2085.51,call,2205,0.275,0.35,0.2,0,6352
20150414,20150430,16,2095.84,2085.51,put,2000,2.225,2.35,2.1,640,9592
20150414,20150430,16,2095.84,2085.51,put,2000,2.225,2.35,2.1,640,9592
20150414,20150430,16,2095.84,2085.51,put,2025,3.8,4,3.6,39,5669
20150414,20150430,16,2095.84,2085.51,put,2025,3.8,4,3.6,39,5669
20150414,20150430,16,2095.84,2085.51,call,2205,0.175,0.25,0.1,0,6352
20150414,20150430,16,2095.84,2085.51,call,2205,0.175,0.25,0.1,0,6352
20150415,20150430,15,2106.63,2085.51,put,2000,1.4,1.5,1.3,2574,9149
20150415,20150430,15,2106.63,2085.51,put,2000,1.4,1.5,1.3,2574,9149
20150415,20150430,15,2106.63,2085.51,put,2025,2.4,2.55,2.25,940,5673
20150415,20150430,15,2106.63,2085.51,put,2025,2.4,2.55,2.25,940,5673
20150415,20150430,15,2106.63,2085.51,call,2205,0.225,0.3,0.15,0,6352
20150415,20150430,15,2106.63,2085.51,call,2205,0.225,0.3,0.15,0,6352
20150416,20150430,14,2104.99,2085.51,put,2000,1.225,1.3,1.15,848,9237
20150416,20150430,14,2104.99,2085.51,put,2000,1.225,1.3,1.15,848,9237
20150416,20150430,14,2104.99,2085.51,put,2025,2.05,2.2,1.9,246,5251
20150416,20150430,14,2104.99,2085.51,put,2025,2.05,2.2,1.9,246,5251
20150416,20150430,14,2104.99,2085.51,call,2205,0.175,0.25,0.1,0,6352
20150416,20150430,14,2104.99,2085.51,call,2205,0.175,0.25,0.1,0,6352
20150417,20150430,13,2081.18,2085.51,put,1975,1.55,1.65,1.45,1749,6452
20150417,20150430,13,2081.18,2085.51,put,1975,1.55,1.65,1.45,1749,6452
20150417,20150430,13,2081.18,2085.51,put,2000,2.675,2.8,2.55,1892,9493
20150417,20150430,13,2081.18,2085.51,put,2000,2.675,2.8,2.55,1892,9493
20150417,20150430,13,2081.18,2085.51,put,2025,4.9,5.2,4.6,572,5202
20150417,20150430,13,2081.18,2085.51,put,2025,4.9,5.2,4.6,572,5202
20150417,20150430,13,2081.18,2085.51,call,2150,0.375,0.45,0.3,363,6048
20150417,20150430,13,2081.18,2085.51,call,2150,0.375,0.45,0.3,363,6048
20150417,20150430,13,2081.18,2085.51,call,2155,0.25,0.35,0.15,138,6600
20150417,20150430,13,2081.18,2085.51,call,2155,0.25,0.35,0.15,138,6600
20150420,20150430,10,2100.4,2085.51,put,2000,1.175,1.25,1.1,883,10129
20150420,20150430,10,2100.4,2085.51,put,2000,1.175,1.25,1.1,883,10129
20150420,20150430,10,2100.4,2085.51,put,2025,2.2,2.35,2.05,1057,5380
20150420,20150430,10,2100.4,2085.51,put,2025,2.2,2.35,2.05,1057,5380
20150420,20150430,10,2100.4,2085.51,call,2150,0.55,0.65,0.45,501,5916
20150420,20150430,10,2100.4,2085.51,call,2150,0.55,0.65,0.45,501,5916
20150420,20150430,10,2100.4,2085.51,call,2155,0.4,0.5,0.3,707,6588
20150420,20150430,10,2100.4,2085.51,call,2155,0.4,0.5,0.3,707,6588
20150420,20150430,10,2100.4,2085.51,call,2205,0.1,0.15,0.05,7,6352
20150420,20150430,10,2100.4,2085.51,call,2205,0.1,0.15,0.05,7,6352
20150421,20150430,9,2097.29,2085.51,put,2000,0.95,1.05,0.85,326,9978
20150421,20150430,9,2097.29,2085.51,put,2000,0.95,1.05,0.85,326,9978
20150421,20150430,9,2097.29,2085.51,put,2025,1.775,1.9,1.65,2308,5735
20150421,20150430,9,2097.29,2085.51,put,2025,1.775,1.9,1.65,2308,5735
20150421,20150430,9,2097.29,2085.51,call,2150,0.425,0.5,0.35,590,6036
20150421,20150430,9,2097.29,2085.51,call,2150,0.425,0.5,0.35,590,6036
20150421,20150430,9,2097.29,2085.51,call,2155,0.3,0.4,0.2,117,6190
20150421,20150430,9,2097.29,2085.51,call,2155,0.3,0.4,0.2,117,6190
20150421,20150430,9,2097.29,2085.51,call,2205,0.05,0.1,0,0,6352
20150421,20150430,9,2097.29,2085.51,call,2205,0.05,0.1,0,0,6352
20150422,20150430,8,2107.96,2085.51,put,2000,0.575,0.65,0.5,2322,10226
20150422,20150430,8,2107.96,2085.51,put,2000,0.575,0.65,0.5,2322,10226
20150422,20150430,8,2107.96,2085.51,call,2150,0.375,0.45,0.3,4115,6001
20150422,20150430,8,2107.96,2085.51,call,2150,0.375,0.45,0.3,4115,6001
20150422,20150430,8,2107.96,2085.51,call,2155,0.25,0.35,0.15,216,6240
20150422,20150430,8,2107.96,2085.51,call,2155,0.25,0.35,0.15,216,6240
20150422,20150430,8,2107.96,2085.51,call,2205,0.025,0.05,0,2,6352
20150422,20150430,8,2107.96,2085.51,call,2205,0.025,0.05,0,2,6352
20150423,20150430,7,2112.93,2085.51,put,2000,0.325,0.4,0.25,3122,10936
20150423,20150430,7,2112.93,2085.51,put,2000,0.325,0.4,0.25,3122,10936
20150423,20150430,7,2112.93,2085.51,put,2035,0.775,0.85,0.7,879,5109
20150423,20150430,7,2112.93,2085.51,put,2035,0.8,0.9,0.7,879,5109
20150423,20150430,7,2112.93,2085.51,call,2100,20.75,21.2,20.3,1340,5181
20150423,20150430,7,2112.93,2085.51,call,2100,20.65,21.5,19.8,1340,5181
20150423,20150430,7,2112.93,2085.51,call,2150,0.7,0.8,0.6,3913,7344
20150423,20150430,7,2112.93,2085.51,call,2150,0.7,0.8,0.6,3913,7344
20150423,20150430,7,2112.93,2085.51,call,2155,0.475,0.55,0.4,517,6386
20150423,20150430,7,2112.93,2085.51,call,2155,0.45,0.55,0.35,517,6386
20150423,20150430,7,2112.93,2085.51,call,2205,0.05,0.1,0,20,6354
20150423,20150430,7,2112.93,2085.51,call,2205,0.05,0.1,0,20,6354
20150424,20150430,6,2117.69,2085.51,put,2000,0.175,0.2,0.15,957,13408
20150424,20150430,6,2117.69,2085.51,put,2000,0.175,0.2,0.15,957,13408
20150424,20150430,6,2117.69,2085.51,put,2025,0.25,0.3,0.2,420,5566
20150424,20150430,6,2117.69,2085.51,put,2025,0.25,0.3,0.2,420,5566
20150424,20150430,6,2117.69,2085.51,put,2035,0.325,0.4,0.25,1079,5626
20150424,20150430,6,2117.69,2085.51,put,2035,0.325,0.4,0.25,1079,5626
20150424,20150430,6,2117.69,2085.51,put,2050,0.55,0.6,0.5,2122,10093
20150424,20150430,6,2117.69,2085.51,put,2050,0.55,0.6,0.5,2122,10093
20150424,20150430,6,2117.69,2085.51,call,2100,22.35,22.9,21.8,968,5443
20150424,20150430,6,2117.69,2085.51,put,2100,4.4,4.6,4.2,1669,6185
20150424,20150430,6,2117.69,2085.51,call,2100,22.35,22.9,21.8,968,5443
20150424,20150430,6,2117.69,2085.51,put,2100,4.4,4.6,4.2,1669,6185
20150424,20150430,6,2117.69,2085.51,call,2150,0.475,0.55,0.4,885,9438
20150424,20150430,6,2117.69,2085.51,call,2150,0.475,0.55,0.4,885,9438
20150424,20150430,6,2117.69,2085.51,call,2155,0.3,0.4,0.2,1369,6592
20150424,20150430,6,2117.69,2085.51,call,2155,0.3,0.4,0.2,1369,6592
20150424,20150430,6,2117.69,2085.51,call,2205,0.05,0.1,0,107,6374
20150424,20150430,6,2117.69,2085.51,call,2205,0.05,0.1,0,107,6374
20150427,20150430,3,2108.92,2085.51,put,2000,0.125,0.15,0.1,168,13174
20150427,20150430,3,2108.92,2085.51,put,2000,0.125,0.15,0.1,168,13174
20150427,20150430,3,2108.92,2085.51,put,2025,0.2,0.25,0.15,654,5775
20150427,20150430,3,2108.92,2085.51,put,2025,0.2,0.25,0.15,654,5775
20150427,20150430,3,2108.92,2085.51,put,2035,0.25,0.3,0.2,766,6493
20150427,20150430,3,2108.92,2085.51,put,2035,0.25,0.3,0.2,766,6493
20150427,20150430,3,2108.92,2085.51,put,2050,0.4,0.45,0.35,1125,10474
20150427,20150430,3,2108.92,2085.51,put,2050,0.4,0.45,0.35,1125,10474
20150427,20150430,3,2108.92,2085.51,call,2100,16.2,17,15.4,568,5359
20150427,20150430,3,2108.92,2085.51,put,2100,5.35,5.7,5,3556,6679
20150427,20150430,3,2108.92,2085.51,call,2100,16.2,17,15.4,568,5359
20150427,20150430,3,2108.92,2085.51,put,2100,5.35,5.7,5,3556,6679
20150427,20150430,3,2108.92,2085.51,call,2150,0.175,0.25,0.1,1206,9734
20150427,20150430,3,2108.92,2085.51,call,2150,0.175,0.25,0.1,1206,9734
20150427,20150430,3,2108.92,2085.51,call,2155,0.125,0.15,0.1,992,7124
20150427,20150430,3,2108.92,2085.51,call,2155,0.125,0.15,0.1,992,7124
20150427,20150430,3,2108.92,2085.51,call,2205,0.025,0.05,0,0,6479
20150427,20150430,3,2108.92,2085.51,call,2205,0.025,0.05,0,0,6479
20150428,20150430,2,2114.76,2085.51,put,2000,0.075,0.1,0.05,492,13298
20150428,20150430,2,2114.76,2085.51,put,2000,0.075,0.1,0.05,492,13298
20150428,20150430,2,2114.76,2085.51,put,2025,0.1,0.15,0.05,321,6182
20150428,20150430,2,2114.76,2085.51,put,2025,0.1,0.15,0.05,321,6182
20150428,20150430,2,2114.76,2085.51,put,2035,0.1,0.15,0.05,446,7132
20150428,20150430,2,2114.76,2085.51,put,2035,0.1,0.15,0.05,446,7132
20150428,20150430,2,2114.76,2085.51,put,2040,0.15,0.2,0.1,243,5650
20150428,20150430,2,2114.76,2085.51,put,2040,0.15,0.2,0.1,243,5650
20150428,20150430,2,2114.76,2085.51,put,2050,0.175,0.25,0.1,447,10618
20150428,20150430,2,2114.76,2085.51,put,2050,0.175,0.25,0.1,447,10618
20150428,20150430,2,2114.76,2085.51,put,2100,2.225,2.4,2.05,4321,7459
20150428,20150430,2,2114.76,2085.51,put,2100,2.225,2.4,2.05,4321,7459
20150428,20150430,2,2114.76,2085.51,call,2150,0.125,0.15,0.1,1097,10082
20150428,20150430,2,2114.76,2085.51,call,2150,0.125,0.15,0.1,1097,10082
20150428,20150430,2,2114.76,2085.51,call,2155,0.075,0.1,0.05,481,7436
20150428,20150430,2,2114.76,2085.51,call,2155,0.075,0.1,0.05,481,7436
20150428,20150430,2,2114.76,2085.51,call,2205,0.025,0.05,0,0,6479
20150428,20150430,2,2114.76,2085.51,call,2205,0.025,0.05,0,0,6479
20150413,20150501,18,2092.43,2108.29,put,2000,3.45,3.6,3.3,1194,6218
20150413,20150501,18,2092.43,2108.29,put,2000,3.45,3.6,3.3,1194,6218
20150413,20150501,18,2092.43,2108.29,call,2085,26.2,26.8,25.6,16,5261
20150413,20150501,18,2092.43,2108.29,call,2085,26.2,26.8,25.6,16,5261
20150413,20150501,18,2092.43,2108.29,call,2130,5.3,5.5,5.1,493,10373
20150413,20150501,18,2092.43,2108.29,call,2130,5.3,5.5,5.1,493,10373
20150413,20150501,18,2092.43,2108.29,call,2180,0.575,0.65,0.5,117,6950
20150413,20150501,18,2092.43,2108.29,call,2180,0.575,0.65,0.5,117,6950
20150414,20150501,17,2095.84,2108.29,put,2000,2.575,2.7,2.45,183,7105
20150414,20150501,17,2095.84,2108.29,put,2000,2.575,2.7,2.45,183,7105
20150414,20150501,17,2095.84,2108.29,call,2085,27.8,28.2,27.4,34,5269
20150414,20150501,17,2095.84,2108.29,call,2085,27.8,28.2,27.4,34,5269
20150414,20150501,17,2095.84,2108.29,call,2130,5.4,5.6,5.2,156,10450
20150414,20150501,17,2095.84,2108.29,call,2130,5.4,5.6,5.2,156,10450
20150414,20150501,17,2095.84,2108.29,call,2180,0.45,0.55,0.35,7,6984
20150414,20150501,17,2095.84,2108.29,call,2180,0.45,0.55,0.35,7,6984
20150415,20150501,16,2106.63,2108.29,put,2000,1.675,1.8,1.55,23,7210
20150415,20150501,16,2106.63,2108.29,put,2000,1.675,1.8,1.55,23,7210
20150415,20150501,16,2106.63,2108.29,call,2085,32.1,32.7,31.5,17,5275
20150415,20150501,16,2106.63,2108.29,call,2085,32.1,32.7,31.5,17,5275
20150415,20150501,16,2106.63,2108.29,call,2130,6.55,6.8,6.3,6964,10449
20150415,20150501,16,2106.63,2108.29,call,2130,6.55,6.8,6.3,6964,10449
20150415,20150501,16,2106.63,2108.29,call,2180,0.525,0.6,0.45,6937,6977
20150415,20150501,16,2106.63,2108.29,call,2180,0.525,0.6,0.45,6937,6977
20150416,20150501,15,2104.99,2108.29,put,2000,1.45,1.55,1.35,2921,7221
20150416,20150501,15,2104.99,2108.29,put,2000,1.45,1.55,1.35,2921,7221
20150416,20150501,15,2104.99,2108.29,put,2025,2.475,2.6,2.35,55,5695
20150416,20150501,15,2104.99,2108.29,put,2025,2.475,2.6,2.35,55,5695
20150416,20150501,15,2104.99,2108.29,put,2035,3.15,3.3,3,2772,9620
20150416,20150501,15,2104.99,2108.29,put,2035,3.15,3.3,3,2772,9620
20150416,20150501,15,2104.99,2108.29,put,2045,4.05,4.2,3.9,116,9538
20150416,20150501,15,2104.99,2108.29,put,2045,4.05,4.2,3.9,116,9538
20150416,20150501,15,2104.99,2108.29,put,2050,4.55,4.7,4.4,1493,5091
20150416,20150501,15,2104.99,2108.29,put,2050,4.55,4.7,4.4,1493,5091
20150416,20150501,15,2104.99,2108.29,put,2075,8.25,8.5,8,240,5107
20150416,20150501,15,2104.99,2108.29,put,2075,8.25,8.5,8,240,5107
20150416,20150501,15,2104.99,2108.29,call,2085,32,32.3,31.7,122,5275
20150416,20150501,15,2104.99,2108.29,call,2085,32,32.3,31.7,122,5275
20150416,20150501,15,2104.99,2108.29,put,2100,14.85,15.1,14.6,371,6964
20150416,20150501,15,2104.99,2108.29,put,2100,14.85,15.1,14.6,371,6964
20150416,20150501,15,2104.99,2108.29,call,2130,6.3,6.6,6,3649,8202
20150416,20150501,15,2104.99,2108.29,call,2130,6.3,6.6,6,3649,8202
20150416,20150501,15,2104.99,2108.29,call,2135,4.85,5.1,4.6,87,10893
20150416,20150501,15,2104.99,2108.29,call,2135,4.85,5.1,4.6,87,10893
20150416,20150501,15,2104.99,2108.29,call,2145,2.65,2.8,2.5,248,12171
20150416,20150501,15,2104.99,2108.29,call,2145,2.65,2.8,2.5,248,12171
20150417,20150501,14,2081.18,2108.29,put,2000,3.175,3.4,2.95,4123,10133
20150417,20150501,14,2081.18,2108.29,put,2000,3.175,3.4,2.95,4123,10133
20150417,20150501,14,2081.18,2108.29,put,2025,5.65,5.8,5.5,771,5685
20150417,20150501,14,2081.18,2108.29,put,2025,5.65,5.8,5.5,771,5685
20150417,20150501,14,2081.18,2108.29,put,2035,7,7.3,6.7,1454,11699
20150417,20150501,14,2081.18,2108.29,put,2035,7,7.3,6.7,1454,11699
20150417,20150501,14,2081.18,2108.29,put,2045,8.8,9.1,8.5,150,9606
20150417,20150501,14,2081.18,2108.29,put,2045,8.8,9.1,8.5,150,9606
20150417,20150501,14,2081.18,2108.29,put,2050,9.85,10.2,9.5,3101,5788
20150417,20150501,14,2081.18,2108.29,put,2050,9.85,10.2,9.5,3101,5788
20150417,20150501,14,2081.18,2108.29,put,2075,16.85,17.3,16.4,785,5191
20150417,20150501,14,2081.18,2108.29,put,2075,16.85,17.3,16.4,785,5191
20150417,20150501,14,2081.18,2108.29,call,2085,17.55,17.9,17.2,525,5271
20150417,20150501,14,2081.18,2108.29,call,2085,17.55,17.9,17.2,525,5271
20150417,20150501,14,2081.18,2108.29,put,2100,27.95,28.6,27.3,1887,6816
20150417,20150501,14,2081.18,2108.29,put,2100,27.95,28.6,27.3,1887,6816
20150417,20150501,14,2081.18,2108.29,call,2130,1.9,2.1,1.7,1162,11780
20150417,20150501,14,2081.18,2108.29,call,2130,1.9,2.1,1.7,1162,11780
20150417,20150501,14,2081.18,2108.29,call,2135,1.325,1.45,1.2,368,10963
20150417,20150501,14,2081.18,2108.29,call,2135,1.325,1.45,1.2,368,10963
20150417,20150501,14,2081.18,2108.29,call,2140,0.95,1.05,0.85,408,5038
20150417,20150501,14,2081.18,2108.29,call,2140,0.95,1.05,0.85,408,5038
20150417,20150501,14,2081.18,2108.29,call,2145,0.65,0.75,0.55,309,12265
20150417,20150501,14,2081.18,2108.29,call,2145,0.65,0.75,0.55,309,12265
20150420,20150501,11,2100.4,2108.29,put,2000,1.525,1.65,1.4,763,9057
20150420,20150501,11,2100.4,2108.29,put,2000,1.525,1.65,1.4,763,9057
20150420,20150501,11,2100.4,2108.29,put,2025,2.625,2.75,2.5,800,5374
20150420,20150501,11,2100.4,2108.29,put,2025,2.625,2.75,2.5,800,5374
20150420,20150501,11,2100.4,2108.29,put,2035,3.4,3.6,3.2,1166,11279
20150420,20150501,11,2100.4,2108.29,put,2035,3.4,3.6,3.2,1166,11279
20150420,20150501,11,2100.4,2108.29,put,2045,4.35,4.5,4.2,69,9611
20150420,20150501,11,2100.4,2108.29,put,2045,4.35,4.5,4.2,69,9611
20150420,20150501,11,2100.4,2108.29,put,2050,5,5.2,4.8,2098,6206
20150420,20150501,11,2100.4,2108.29,put,2050,5,5.2,4.8,2098,6206
20150420,20150501,11,2100.4,2108.29,put,2075,9.45,9.7,9.2,226,5526
20150420,20150501,11,2100.4,2108.29,put,2075,9.45,9.7,9.2,226,5526
20150420,20150501,11,2100.4,2108.29,call,2085,24.2,24.6,23.8,2,5293
20150420,20150501,11,2100.4,2108.29,call,2085,24.2,24.6,23.8,2,5293
20150420,20150501,11,2100.4,2108.29,call,2100,14.65,15,14.3,1676,5518
20150420,20150501,11,2100.4,2108.29,put,2100,17.55,17.9,17.2,571,7349
20150420,20150501,11,2100.4,2108.29,call,2100,14.65,15,14.3,1676,5518
20150420,20150501,11,2100.4,2108.29,put,2100,17.55,17.9,17.2,571,7349
20150420,20150501,11,2100.4,2108.29,call,2130,2.875,3.1,2.65,204,9670
20150420,20150501,11,2100.4,2108.29,call,2130,2.875,3.1,2.65,204,9670
20150420,20150501,11,2100.4,2108.29,call,2135,2,2.15,1.85,197,10978
20150420,20150501,11,2100.4,2108.29,call,2135,2,2.15,1.85,197,10978
20150420,20150501,11,2100.4,2108.29,call,2140,1.4,1.55,1.25,350,5236
20150420,20150501,11,2100.4,2108.29,call,2140,1.4,1.55,1.25,350,5236
20150420,20150501,11,2100.4,2108.29,call,2145,1.05,1.1,1,569,12280
20150420,20150501,11,2100.4,2108.29,call,2145,1.05,1.1,1,569,12280
20150421,20150501,10,2097.29,2108.29,put,2000,1.225,1.35,1.1,237,8819
20150421,20150501,10,2097.29,2108.29,put,2000,1.225,1.35,1.1,237,8819
20150421,20150501,10,2097.29,2108.29,put,2025,2.25,2.4,2.1,2821,5407
20150421,20150501,10,2097.29,2108.29,put,2025,2.25,2.4,2.1,2821,5407
20150421,20150501,10,2097.29,2108.29,put,2035,2.925,3.1,2.75,3049,10781
20150421,20150501,10,2097.29,2108.29,put,2035,2.925,3.1,2.75,3049,10781
20150421,20150501,10,2097.29,2108.29,put,2045,3.8,4,3.6,149,9651
20150421,20150501,10,2097.29,2108.29,put,2045,3.8,4,3.6,149,9651
20150421,20150501,10,2097.29,2108.29,put,2050,4.35,4.6,4.1,732,7249
20150421,20150501,10,2097.29,2108.29,put,2050,4.35,4.6,4.1,732,7249
20150421,20150501,10,2097.29,2108.29,put,2075,8.6,8.9,8.3,341,5656
20150421,20150501,10,2097.29,2108.29,put,2075,8.6,8.9,8.3,341,5656
20150421,20150501,10,2097.29,2108.29,call,2085,24,24.7,23.3,60,5293
20150421,20150501,10,2097.29,2108.29,call,2085,24,24.7,23.3,60,5293
20150421,20150501,10,2097.29,2108.29,call,2100,14.2,14.6,13.8,2190,6495
20150421,20150501,10,2097.29,2108.29,put,2100,16.6,17,16.2,1744,7509
20150421,20150501,10,2097.29,2108.29,call,2100,14.2,14.6,13.8,2190,6495
20150421,20150501,10,2097.29,2108.29,put,2100,16.6,17,16.2,1744,7509
20150421,20150501,10,2097.29,2108.29,call,2125,3.7,3.9,3.5,168,6283
20150421,20150501,10,2097.29,2108.29,call,2125,3.7,3.9,3.5,168,6283
20150421,20150501,10,2097.29,2108.29,call,2130,2.625,2.8,2.45,164,9724
20150421,20150501,10,2097.29,2108.29,call,2130,2.625,2.8,2.45,164,9724
20150421,20150501,10,2097.29,2108.29,call,2135,1.8,1.95,1.65,1190,11092
20150421,20150501,10,2097.29,2108.29,call,2135,1.8,1.95,1.65,1190,11092
20150421,20150501,10,2097.29,2108.29,call,2140,1.25,1.35,1.15,3710,5302
20150421,20150501,10,2097.29,2108.29,call,2140,1.25,1.35,1.15,3710,5302
20150421,20150501,10,2097.29,2108.29,call,2145,0.8,0.9,0.7,5234,12599
20150421,20150501,10,2097.29,2108.29,call,2145,0.8,0.9,0.7,5234,12599
20150422,20150501,9,2107.96,2108.29,put,2000,0.8,0.85,0.75,811,8832
20150422,20150501,9,2107.96,2108.29,put,2000,0.8,0.85,0.75,811,8832
20150422,20150501,9,2107.96,2108.29,put,2025,1.35,1.45,1.25,482,7720
20150422,20150501,9,2107.96,2108.29,put,2025,1.35,1.45,1.25,482,7720
20150422,20150501,9,2107.96,2108.29,put,2035,1.775,1.9,1.65,308,10825
20150422,20150501,9,2107.96,2108.29,put,2035,1.775,1.9,1.65,308,10825
20150422,20150501,9,2107.96,2108.29,put,2045,2.325,2.45,2.2,3840,9781
20150422,20150501,9,2107.96,2108.29,put,2045,2.325,2.45,2.2,3840,9781
20150422,20150501,9,2107.96,2108.29,put,2050,2.65,2.8,2.5,3950,6966
20150422,20150501,9,2107.96,2108.29,put,2050,2.65,2.8,2.5,3950,6966
20150422,20150501,9,2107.96,2108.29,put,2075,5.45,5.7,5.2,937,5496
20150422,20150501,9,2107.96,2108.29,put,2075,5.45,5.7,5.2,937,5496
20150422,20150501,9,2107.96,2108.29,call,2085,29.55,30.5,28.6,25,5297
20150422,20150501,9,2107.96,2108.29,call,2085,29.55,30.5,28.6,25,5297
20150422,20150501,9,2107.96,2108.29,call,2100,18.35,19,17.7,1356,6884
20150422,20150501,9,2107.96,2108.29,put,2100,11.25,11.5,11,1596,8633
20150422,20150501,9,2107.96,2108.29,call,2100,18.35,19,17.7,1356,6884
20150422,20150501,9,2107.96,2108.29,put,2100,11.25,11.5,11,1596,8633
20150422,20150501,9,2107.96,2108.29,call,2125,5.05,5.3,4.8,1851,6357
20150422,20150501,9,2107.96,2108.29,call,2125,5.05,5.3,4.8,1851,6357
20150422,20150501,9,2107.96,2108.29,call,2130,3.5,3.7,3.3,1654,9830
20150422,20150501,9,2107.96,2108.29,call,2130,3.5,3.7,3.3,1654,9830
20150422,20150501,9,2107.96,2108.29,call,2135,2.35,2.5,2.2,1239,12105
20150422,20150501,9,2107.96,2108.29,call,2135,2.35,2.5,2.2,1239,12105
20150422,20150501,9,2107.96,2108.29,call,2140,1.45,1.55,1.35,1608,6344
20150422,20150501,9,2107.96,2108.29,call,2140,1.45,1.55,1.35,1608,6344
20150422,20150501,9,2107.96,2108.29,call,2145,0.925,1.05,0.8,5354,16644
20150422,20150501,9,2107.96,2108.29,call,2145,0.925,1.05,0.8,5354,16644
20150423,20150501,8,2112.93,2108.29,put,2000,0.525,0.6,0.45,888,9249
20150423,20150501,8,2112.93,2108.29,put,2000,0.525,0.6,0.45,888,9249
20150423,20150501,8,2112.93,2108.29,put,2025,0.9,1,0.8,2803,8044
20150423,20150501,8,2112.93,2108.29,put,2025,0.9,1,0.8,2803,8044
20150423,20150501,8,2112.93,2108.29,put,2035,1.15,1.25,1.05,6956,10909
20150423,20150501,8,2112.93,2108.29,put,2035,1.15,1.25,1.05,6956,10909
20150423,20150501,8,2112.93,2108.29,put,2045,1.55,1.65,1.45,447,10797
20150423,20150501,8,2112.93,2108.29,put,2045,1.55,1.65,1.45,447,10797
20150423,20150501,8,2112.93,2108.29,put,2050,1.8,1.9,1.7,1622,10110
20150423,20150501,8,2112.93,2108.29,put,2050,1.775,1.9,1.65,1622,10110
20150423,20150501,8,2112.93,2108.29,put,2075,3.95,4.1,3.8,1796,5905
20150423,20150501,8,2112.93,2108.29,put,2075,4,4.2,3.8,1796,5905
20150423,20150501,8,2112.93,2108.29,call,2085,33.45,34.2,32.7,5,5285
20150423,20150501,8,2112.93,2108.29,call,2085,33.45,34.2,32.7,5,5285
20150423,20150501,8,2112.93,2108.29,call,2100,21.75,22.5,21,2446,7861
20150423,20150501,8,2112.93,2108.29,put,2100,8.7,9,8.4,4570,9996
20150423,20150501,8,2112.93,2108.29,call,2100,21.75,22.5,21,2446,7861
20150423,20150501,8,2112.93,2108.29,put,2100,8.75,9,8.5,4570,9996
20150423,20150501,8,2112.93,2108.29,call,2125,7,7.3,6.7,1877,6216
20150423,20150501,8,2112.93,2108.29,call,2125,7,7.3,6.7,1877,6216
20150423,20150501,8,2112.93,2108.29,call,2130,5.05,5.3,4.8,4426,10037
20150423,20150501,8,2112.93,2108.29,call,2130,5.05,5.3,4.8,4426,10037
20150423,20150501,8,2112.93,2108.29,call,2135,3.6,3.8,3.4,2606,12682
20150423,20150501,8,2112.93,2108.29,call,2135,3.6,3.8,3.4,2606,12682
20150423,20150501,8,2112.93,2108.29,call,2140,2.425,2.6,2.25,2167,6862
20150423,20150501,8,2112.93,2108.29,call,2140,2.425,2.6,2.25,2167,6862
20150423,20150501,8,2112.93,2108.29,call,2145,1.6,1.75,1.45,7468,19084
20150423,20150501,8,2112.93,2108.29,call,2145,1.6,1.75,1.45,7468,19084
20150423,20150501,8,2112.93,2108.29,call,2150,1.025,1.15,0.9,8972,9130
20150423,20150501,8,2112.93,2108.29,call,2150,1.025,1.15,0.9,8972,9130
20150423,20150501,8,2112.93,2108.29,call,2155,0.7,0.8,0.6,1538,5472
20150423,20150501,8,2112.93,2108.29,call,2155,0.7,0.8,0.6,1538,5472
20150424,20150501,7,2117.69,2108.29,put,2000,0.25,0.3,0.2,464,9349
20150424,20150501,7,2117.69,2108.29,put,2000,0.25,0.3,0.2,464,9349
20150424,20150501,7,2117.69,2108.29,put,2025,0.4,0.45,0.35,7874,9985
20150424,20150501,7,2117.69,2108.29,put,2025,0.4,0.45,0.35,7874,9985
20150424,20150501,7,2117.69,2108.29,put,2035,0.475,0.5,0.45,11117,17337
20150424,20150501,7,2117.69,2108.29,put,2035,0.475,0.5,0.45,11117,17337
20150424,20150501,7,2117.69,2108.29,put,2040,0.6,0.7,0.5,2398,9702
20150424,20150501,7,2117.69,2108.29,put,2040,0.6,0.7,0.5,2398,9702
20150424,20150501,7,2117.69,2108.29,put,2045,0.65,0.7,0.6,10465,10961
20150424,20150501,7,2117.69,2108.29,put,2045,0.65,0.7,0.6,10465,10961
20150424,20150501,7,2117.69,2108.29,put,2050,0.775,0.85,0.7,6099,9676
20150424,20150501,7,2117.69,2108.29,put,2050,0.775,0.85,0.7,6099,9676
20150424,20150501,7,2117.69,2108.29,put,2075,2,2.15,1.85,1397,7556
20150424,20150501,7,2117.69,2108.29,put,2075,2,2.15,1.85,1397,7556
20150424,20150501,7,2117.69,2108.29,call,2085,36.1,37.2,35,2,5288
20150424,20150501,7,2117.69,2108.29,call,2085,36.1,37.2,35,2,5288
20150424,20150501,7,2117.69,2108.29,call,2100,23.55,24.5,22.6,247,9329
20150424,20150501,7,2117.69,2108.29,put,2100,5.55,5.8,5.3,3836,12164
20150424,20150501,7,2117.69,2108.29,call,2100,23.55,24.5,22.6,247,9329
20150424,20150501,7,2117.69,2108.29,put,2100,5.55,5.8,5.3,3836,12164
20150424,20150501,7,2117.69,2108.29,call,2110,16,16.7,15.3,343,5644
20150424,20150501,7,2117.69,2108.29,call,2110,16,16.7,15.3,343,5644
20150424,20150501,7,2117.69,2108.29,call,2125,7.25,7.5,7,774,7534
20150424,20150501,7,2117.69,2108.29,call,2125,7.25,7.5,7,774,7534
20150424,20150501,7,2117.69,2108.29,call,2130,5.15,5.4,4.9,2655,11454
20150424,20150501,7,2117.69,2108.29,call,2130,5.15,5.4,4.9,2655,11454
20150424,20150501,7,2117.69,2108.29,call,2135,3.45,3.7,3.2,306,13378
20150424,20150501,7,2117.69,2108.29,call,2135,3.45,3.7,3.2,306,13378
20150424,20150501,7,2117.69,2108.29,call,2140,2.225,2.4,2.05,2129,7441
20150424,20150501,7,2117.69,2108.29,call,2140,2.225,2.4,2.05,2129,7441
20150424,20150501,7,2117.69,2108.29,call,2145,1.4,1.55,1.25,1596,23699
20150424,20150501,7,2117.69,2108.29,call,2145,1.4,1.55,1.25,1596,23699
20150424,20150501,7,2117.69,2108.29,call,2150,0.825,0.95,0.7,6662,16043
20150424,20150501,7,2117.69,2108.29,call,2150,0.825,0.95,0.7,6662,16043
20150424,20150501,7,2117.69,2108.29,call,2155,0.45,0.5,0.4,1668,6512
20150424,20150501,7,2117.69,2108.29,call,2155,0.45,0.5,0.4,1668,6512
20150427,20150501,4,2108.92,2108.29,put,2000,0.2,0.25,0.15,14227,9434
20150427,20150501,4,2108.92,2108.29,put,2000,0.2,0.25,0.15,14227,9434
20150427,20150501,4,2108.92,2108.29,put,2020,0.275,0.35,0.2,954,5586
20150427,20150501,4,2108.92,2108.29,put,2020,0.275,0.35,0.2,954,5586
20150427,20150501,4,2108.92,2108.29,put,2025,0.325,0.4,0.25,3991,11333
20150427,20150501,4,2108.92,2108.29,put,2025,0.325,0.4,0.25,3991,11333
20150427,20150501,4,2108.92,2108.29,put,2035,0.425,0.5,0.35,1653,12074
20150427,20150501,4,2108.92,2108.29,put,2035,0.425,0.5,0.35,1653,12074
20150427,20150501,4,2108.92,2108.29,put,2040,0.525,0.6,0.45,4200,10809
20150427,20150501,4,2108.92,2108.29,put,2040,0.525,0.6,0.45,4200,10809
20150427,20150501,4,2108.92,2108.29,put,2045,0.65,0.75,0.55,810,7682
20150427,20150501,4,2108.92,2108.29,put,2045,0.65,0.75,0.55,810,7682
20150427,20150501,4,2108.92,2108.29,put,2050,0.775,0.9,0.65,3174,13250
20150427,20150501,4,2108.92,2108.29,put,2050,0.775,0.9,0.65,3174,13250
20150427,20150501,4,2108.92,2108.29,put,2075,2.2,2.35,2.05,7477,8525
20150427,20150501,4,2108.92,2108.29,put,2075,2.2,2.35,2.05,7477,8525
20150427,20150501,4,2108.92,2108.29,call,2085,29.2,30,28.4,33,5290
20150427,20150501,4,2108.92,2108.29,call,2085,29.2,30,28.4,33,5290
20150427,20150501,4,2108.92,2108.29,call,2100,17.6,18.3,16.9,1437,9271
20150427,20150501,4,2108.92,2108.29,put,2100,6.9,7.2,6.6,7171,14904
20150427,20150501,4,2108.92,2108.29,call,2100,17.6,18.3,16.9,1437,9271
20150427,20150501,4,2108.92,2108.29,put,2100,6.9,7.2,6.6,7171,14904
20150427,20150501,4,2108.92,2108.29,call,2110,11.2,11.7,10.7,1523,5808
20150427,20150501,4,2108.92,2108.29,call,2110,11.2,11.7,10.7,1523,5808
20150427,20150501,4,2108.92,2108.29,call,2125,4.25,4.5,4,1437,7492
20150427,20150501,4,2108.92,2108.29,call,2125,4.25,4.5,4,1437,7492
20150427,20150501,4,2108.92,2108.29,call,2130,2.9,3.1,2.7,2007,11587
20150427,20150501,4,2108.92,2108.29,call,2130,2.9,3.1,2.7,2007,11587
20150427,20150501,4,2108.92,2108.29,call,2135,1.85,2,1.7,5964,13403
20150427,20150501,4,2108.92,2108.29,call,2135,1.85,2,1.7,5964,13403
20150427,20150501,4,2108.92,2108.29,call,2140,1.075,1.25,0.9,2400,7732
20150427,20150501,4,2108.92,2108.29,call,2140,1.075,1.25,0.9,2400,7732
20150427,20150501,4,2108.92,2108.29,call,2145,0.725,0.8,0.65,4767,24298
20150427,20150501,4,2108.92,2108.29,call,2145,0.725,0.8,0.65,4767,24298
20150427,20150501,4,2108.92,2108.29,call,2150,0.375,0.45,0.3,3032,16517
20150427,20150501,4,2108.92,2108.29,call,2150,0.375,0.45,0.3,3032,16517
20150427,20150501,4,2108.92,2108.29,call,2155,0.25,0.35,0.15,3120,7319
20150427,20150501,4,2108.92,2108.29,call,2155,0.25,0.35,0.15,3120,7319
20150428,20150501,3,2114.76,2108.29,put,2000,0.125,0.15,0.1,1938,20252
20150428,20150501,3,2114.76,2108.29,put,2000,0.125,0.15,0.1,1938,20252
20150428,20150501,3,2114.76,2108.29,put,2020,0.2,0.25,0.15,997,6050
20150428,20150501,3,2114.76,2108.29,put,2020,0.2,0.25,0.15,997,6050
20150428,20150501,3,2114.76,2108.29,put,2025,0.2,0.25,0.15,536,12705
20150428,20150501,3,2114.76,2108.29,put,2025,0.2,0.25,0.15,536,12705
20150428,20150501,3,2114.76,2108.29,put,2035,0.225,0.3,0.15,4638,12242
20150428,20150501,3,2114.76,2108.29,put,2035,0.225,0.3,0.15,4638,12242
20150428,20150501,3,2114.76,2108.29,put,2040,0.275,0.35,0.2,4342,11849
20150428,20150501,3,2114.76,2108.29,put,2040,0.275,0.35,0.2,4342,11849
20150428,20150501,3,2114.76,2108.29,put,2045,0.325,0.4,0.25,586,8044
20150428,20150501,3,2114.76,2108.29,put,2045,0.325,0.4,0.25,586,8044
20150428,20150501,3,2114.76,2108.29,put,2050,0.375,0.45,0.3,1167,13898
20150428,20150501,3,2114.76,2108.29,put,2050,0.375,0.45,0.3,1167,13898
20150428,20150501,3,2114.76,2108.29,put,2065,0.65,0.75,0.55,768,7930
20150428,20150501,3,2114.76,2108.29,put,2065,0.65,0.75,0.55,768,7930
20150428,20150501,3,2114.76,2108.29,put,2075,0.975,1.1,0.85,10355,13795
20150428,20150501,3,2114.76,2108.29,put,2075,0.975,1.1,0.85,10355,13795
20150428,20150501,3,2114.76,2108.29,put,2080,1.25,1.4,1.1,762,5223
20150428,20150501,3,2114.76,2108.29,put,2080,1.25,1.4,1.1,762,5223
20150428,20150501,3,2114.76,2108.29,call,2085,34.6,35.6,33.6,38,5305
20150428,20150501,3,2114.76,2108.29,call,2085,34.6,35.6,33.6,38,5305
20150428,20150501,3,2114.76,2108.29,call,2100,21.8,23,20.6,1893,9329
20150428,20150501,3,2114.76,2108.29,put,2100,3.5,3.7,3.3,4308,15063
20150428,20150501,3,2114.76,2108.29,call,2100,21.8,23,20.6,1893,9329
20150428,20150501,3,2114.76,2108.29,put,2100,3.5,3.7,3.3,4308,15063
20150428,20150501,3,2114.76,2108.29,call,2110,14.1,14.9,13.3,737,5866
20150428,20150501,3,2114.76,2108.29,call,2110,14.1,14.9,13.3,737,5866
20150428,20150501,3,2114.76,2108.29,call,2120,7.95,8.2,7.7,2923,5289
20150428,20150501,3,2114.76,2108.29,call,2120,7.95,8.2,7.7,2923,5289
20150428,20150501,3,2114.76,2108.29,call,2125,5.55,5.8,5.3,3761,7747
20150428,20150501,3,2114.76,2108.29,call,2125,5.55,5.8,5.3,3761,7747
20150428,20150501,3,2114.76,2108.29,call,2130,3.65,3.9,3.4,2257,11676
20150428,20150501,3,2114.76,2108.29,call,2130,3.65,3.9,3.4,2257,11676
20150428,20150501,3,2114.76,2108.29,call,2135,2.275,2.4,2.15,1174,11180
20150428,20150501,3,2114.76,2108.29,call,2135,2.275,2.4,2.15,1174,11180
20150428,20150501,3,2114.76,2108.29,call,2140,1.325,1.4,1.25,2722,7613
20150428,20150501,3,2114.76,2108.29,call,2140,1.325,1.4,1.25,2722,7613
20150428,20150501,3,2114.76,2108.29,call,2145,0.7,0.8,0.6,3169,23266
20150428,20150501,3,2114.76,2108.29,call,2145,0.7,0.8,0.6,3169,23266
20150428,20150501,3,2114.76,2108.29,call,2150,0.4,0.5,0.3,3279,16400
20150428,20150501,3,2114.76,2108.29,call,2150,0.4,0.5,0.3,3279,16400
20150428,20150501,3,2114.76,2108.29,call,2155,0.2,0.25,0.15,2214,8876
20150428,20150501,3,2114.76,2108.29,call,2155,0.2,0.25,0.15,2214,8876
20150428,20150501,3,2114.76,2108.29,call,2160,0.1,0.15,0.05,1537,5598
20150428,20150501,3,2114.76,2108.29,call,2160,0.1,0.15,0.05,1537,5598
20150429,20150501,2,2106.85,2108.29,put,2000,0.175,0.2,0.15,1879,20614
20150429,20150501,2,2106.85,2108.29,put,2000,0.175,0.2,0.15,1879,20614
20150429,20150501,2,2106.85,2108.29,put,2020,0.2,0.25,0.15,1804,5518
20150429,20150501,2,2106.85,2108.29,put,2020,0.2,0.25,0.15,1804,5518
20150429,20150501,2,2106.85,2108.29,put,2025,0.25,0.3,0.2,1366,12959
20150429,20150501,2,2106.85,2108.29,put,2025,0.25,0.3,0.2,1366,12959
20150429,20150501,2,2106.85,2108.29,put,2035,0.325,0.4,0.25,2046,12222
20150429,20150501,2,2106.85,2108.29,put,2035,0.325,0.4,0.25,2046,12222
20150429,20150501,2,2106.85,2108.29,put,2040,0.375,0.45,0.3,4789,10454
20150429,20150501,2,2106.85,2108.29,put,2040,0.375,0.45,0.3,4789,10454
20150429,20150501,2,2106.85,2108.29,put,2045,0.45,0.55,0.35,3621,8210
20150429,20150501,2,2106.85,2108.29,put,2045,0.45,0.55,0.35,3621,8210
20150429,20150501,2,2106.85,2108.29,put,2050,0.525,0.6,0.45,8839,13845
20150429,20150501,2,2106.85,2108.29,put,2050,0.525,0.6,0.45,8839,13845
20150429,20150501,2,2106.85,2108.29,put,2065,1,1.1,0.9,2700,8033
20150429,20150501,2,2106.85,2108.29,put,2065,1,1.1,0.9,2700,8033
20150429,20150501,2,2106.85,2108.29,put,2075,1.65,1.8,1.5,5109,15466
20150429,20150501,2,2106.85,2108.29,put,2075,1.65,1.8,1.5,5109,15466
20150429,20150501,2,2106.85,2108.29,put,2080,2.175,2.35,2,1930,5641
20150429,20150501,2,2106.85,2108.29,put,2080,2.175,2.35,2,1930,5641
20150429,20150501,2,2106.85,2108.29,call,2085,23.05,24.1,22,5096,5267
20150429,20150501,2,2106.85,2108.29,call,2085,23.05,24.1,22,5096,5267
20150429,20150501,2,2106.85,2108.29,call,2100,11.4,12.4,10.4,3116,9880
20150429,20150501,2,2106.85,2108.29,put,2100,6.4,6.7,6.1,15715,16056
20150429,20150501,2,2106.85,2108.29,call,2100,11.4,12.4,10.4,3116,9880
20150429,20150501,2,2106.85,2108.29,put,2100,6.4,6.7,6.1,16305,16056
20150429,20150501,2,2106.85,2108.29,call,2110,5.55,5.8,5.3,4791,6098
20150429,20150501,2,2106.85,2108.29,call,2110,5.55,5.8,5.3,4791,6098
20150429,20150501,2,2106.85,2108.29,call,2120,2.075,2.3,1.85,3389,5183
20150429,20150501,2,2106.85,2108.29,call,2120,2.075,2.3,1.85,3389,5183
20150429,20150501,2,2106.85,2108.29,call,2125,1.2,1.35,1.05,2114,8482
20150429,20150501,2,2106.85,2108.29,call,2125,1.2,1.35,1.05,2114,8482
20150429,20150501,2,2106.85,2108.29,call,2130,0.675,0.8,0.55,2806,13190
20150429,20150501,2,2106.85,2108.29,call,2130,0.675,0.8,0.55,2806,13190
20150429,20150501,2,2106.85,2108.29,call,2135,0.35,0.45,0.25,10442,11548
20150429,20150501,2,2106.85,2108.29,call,2135,0.35,0.45,0.25,10442,11548
20150429,20150501,2,2106.85,2108.29,call,2140,0.225,0.3,0.15,2212,7515
20150429,20150501,2,2106.85,2108.29,call,2140,0.225,0.3,0.15,2212,7515
20150429,20150501,2,2106.85,2108.29,call,2145,0.15,0.2,0.1,10850,23309
20150429,20150501,2,2106.85,2108.29,call,2145,0.15,0.2,0.1,10850,23309
20150429,20150501,2,2106.85,2108.29,call,2150,0.1,0.15,0.05,4836,17652
20150429,20150501,2,2106.85,2108.29,call,2150,0.1,0.15,0.05,4836,17652
20150429,20150501,2,2106.85,2108.29,call,2155,0.1,0.15,0.05,1645,8429
20150429,20150501,2,2106.85,2108.29,call,2155,0.1,0.15,0.05,1645,8429
20150429,20150501,2,2106.85,2108.29,call,2160,0.075,0.1,0.05,411,5484
20150429,20150501,2,2106.85,2108.29,call,2160,0.075,0.1,0.05,411,5484
20150429,20150501,2,2106.85,2108.29,call,2180,0.025,0.05,0,46,5935
20150429,20150501,2,2106.85,2108.29,call,2180,0.025,0.05,0,46,5935
20150420,20150508,18,2100.4,2116.1,put,2050,9.05,9.3,8.8,1269,5344
20150420,20150508,18,2100.4,2116.1,put,2050,9.05,9.3,8.8,1269,5344
20150420,20150508,18,2100.4,2116.1,put,2075,14.5,14.8,14.2,176,6910
20150420,20150508,18,2100.4,2116.1,put,2075,14.5,14.8,14.2,176,6910
20150420,20150508,18,2100.4,2116.1,call,2120,8.75,9,8.5,825,5134
20150420,20150508,18,2100.4,2116.1,call,2120,8.75,9,8.5,825,5134
20150420,20150508,18,2100.4,2116.1,call,2150,1.85,2,1.7,251,13300
20150420,20150508,18,2100.4,2116.1,call,2150,1.85,2,1.7,251,13300
20150420,20150508,18,2100.4,2116.1,call,2200,0.225,0.3,0.15,160,7385
20150420,20150508,18,2100.4,2116.1,call,2200,0.225,0.3,0.15,160,7385
20150421,20150508,17,2097.29,2116.1,put,2000,3.05,3.2,2.9,112,5329
20150421,20150508,17,2097.29,2116.1,put,2000,3.05,3.2,2.9,112,5329
20150421,20150508,17,2097.29,2116.1,put,2050,8.45,8.7,8.2,190,6048
20150421,20150508,17,2097.29,2116.1,put,2050,8.45,8.7,8.2,190,6048
20150421,20150508,17,2097.29,2116.1,put,2075,13.75,14.1,13.4,19,7036
20150421,20150508,17,2097.29,2116.1,put,2075,13.75,14.1,13.4,19,7036
20150421,20150508,17,2097.29,2116.1,call,2100,18.2,18.6,17.8,312,5529
20150421,20150508,17,2097.29,2116.1,call,2100,18.2,18.6,17.8,312,5529
20150421,20150508,17,2097.29,2116.1,call,2120,8.55,8.9,8.2,84,5852
20150421,20150508,17,2097.29,2116.1,call,2120,8.55,8.9,8.2,84,5852
20150421,20150508,17,2097.29,2116.1,call,2150,1.65,1.8,1.5,1883,13129
20150421,20150508,17,2097.29,2116.1,call,2150,1.65,1.8,1.5,1883,13129
20150421,20150508,17,2097.29,2116.1,call,2200,0.175,0.25,0.1,85,7439
20150421,20150508,17,2097.29,2116.1,call,2200,0.175,0.25,0.1,85,7439
20150422,20150508,16,2107.96,2116.1,put,2000,2.075,2.2,1.95,155,5335
20150422,20150508,16,2107.96,2116.1,put,2000,2.075,2.2,1.95,155,5335
20150422,20150508,16,2107.96,2116.1,put,2025,3.4,3.6,3.2,817,5730
20150422,20150508,16,2107.96,2116.1,put,2025,3.4,3.6,3.2,817,5730
20150422,20150508,16,2107.96,2116.1,put,2050,5.8,6,5.6,576,6372
20150422,20150508,16,2107.96,2116.1,put,2050,5.8,6,5.6,576,6372
20150422,20150508,16,2107.96,2116.1,put,2075,9.8,10.1,9.5,19,7045
20150422,20150508,16,2107.96,2116.1,put,2075,9.8,10.1,9.5,19,7045
20150422,20150508,16,2107.96,2116.1,call,2100,22.15,22.6,21.7,527,5591
20150422,20150508,16,2107.96,2116.1,call,2100,22.15,22.6,21.7,527,5591
20150422,20150508,16,2107.96,2116.1,call,2120,10.8,11.1,10.5,443,5828
20150422,20150508,16,2107.96,2116.1,call,2120,10.8,11.1,10.5,443,5828
20150422,20150508,16,2107.96,2116.1,call,2150,2.05,2.2,1.9,266,14696
20150422,20150508,16,2107.96,2116.1,call,2150,2.05,2.2,1.9,266,14696
20150422,20150508,16,2107.96,2116.1,call,2200,0.15,0.2,0.1,60,7404
20150422,20150508,16,2107.96,2116.1,call,2200,0.15,0.2,0.1,60,7404
20150423,20150508,15,2112.93,2116.1,put,2000,1.625,1.7,1.55,208,5393
20150423,20150508,15,2112.93,2116.1,put,2000,1.6,1.7,1.5,208,5393
20150423,20150508,15,2112.93,2116.1,put,2025,2.65,2.75,2.55,40,6332
20150423,20150508,15,2112.93,2116.1,put,2025,2.65,2.8,2.5,40,6332
20150423,20150508,15,2112.93,2116.1,put,2050,4.6,4.7,4.5,3076,6788
20150423,20150508,15,2112.93,2116.1,put,2050,4.6,4.8,4.4,3076,6788
20150423,20150508,15,2112.93,2116.1,put,2075,8,8.2,7.8,1717,7050
20150423,20150508,15,2112.93,2116.1,put,2075,8.05,8.3,7.8,1717,7050
20150423,20150508,15,2112.93,2116.1,call,2100,25.8,26.2,25.4,58,5878
20150423,20150508,15,2112.93,2116.1,call,2100,25.5,26.2,24.8,58,5878
20150423,20150508,15,2112.93,2116.1,call,2120,13.5,13.8,13.2,926,6159
20150423,20150508,15,2112.93,2116.1,call,2120,13.3,13.7,12.9,926,6159
20150423,20150508,15,2112.93,2116.1,call,2150,3,3.2,2.8,5046,14728
20150423,20150508,15,2112.93,2116.1,call,2150,2.925,3.1,2.75,5046,14728
20150423,20150508,15,2112.93,2116.1,call,2200,0.225,0.3,0.15,35,7417
20150423,20150508,15,2112.93,2116.1,call,2200,0.225,0.3,0.15,35,7417
20150424,20150508,14,2117.69,2116.1,put,2000,1.125,1.2,1.05,2311,5464
20150424,20150508,14,2117.69,2116.1,put,2000,1.125,1.2,1.05,2311,5464
20150424,20150508,14,2117.69,2116.1,put,2025,1.825,1.95,1.7,2192,6336
20150424,20150508,14,2117.69,2116.1,put,2025,1.825,1.95,1.7,2192,6336
20150424,20150508,14,2117.69,2116.1,put,2035,2.275,2.4,2.15,37,7185
20150424,20150508,14,2117.69,2116.1,put,2035,2.275,2.4,2.15,37,7185
20150424,20150508,14,2117.69,2116.1,put,2050,3.25,3.4,3.1,634,8695
20150424,20150508,14,2117.69,2116.1,put,2050,3.25,3.4,3.1,634,8695
20150424,20150508,14,2117.69,2116.1,put,2075,6.05,6.3,5.8,108,6835
20150424,20150508,14,2117.69,2116.1,put,2075,6.05,6.3,5.8,108,6835
20150424,20150508,14,2117.69,2116.1,call,2100,27.7,28.5,26.9,2857,5877
20150424,20150508,14,2117.69,2116.1,call,2100,27.7,28.5,26.9,2857,5877
20150424,20150508,14,2117.69,2116.1,call,2120,14.55,15,14.1,2928,6605
20150424,20150508,14,2117.69,2116.1,call,2120,14.55,15,14.1,2928,6605
20150424,20150508,14,2117.69,2116.1,call,2150,3.075,3.3,2.85,3362,18106
20150424,20150508,14,2117.69,2116.1,call,2150,3.075,3.3,2.85,3362,18106
20150424,20150508,14,2117.69,2116.1,call,2200,0.175,0.25,0.1,110,7403
20150424,20150508,14,2117.69,2116.1,call,2200,0.175,0.25,0.1,110,7403
20150427,20150508,11,2108.92,2116.1,put,2000,1.1,1.2,1,1303,5885
20150427,20150508,11,2108.92,2116.1,put,2000,1.1,1.2,1,1303,5885
20150427,20150508,11,2108.92,2116.1,put,2025,1.9,2.05,1.75,6439,7458
20150427,20150508,11,2108.92,2116.1,put,2025,1.9,2.05,1.75,6439,7458
20150427,20150508,11,2108.92,2116.1,put,2030,2.15,2.3,2,2044,6561
20150427,20150508,11,2108.92,2116.1,put,2030,2.15,2.3,2,2044,6561
20150427,20150508,11,2108.92,2116.1,put,2035,2.4,2.55,2.25,765,7212
20150427,20150508,11,2108.92,2116.1,put,2035,2.4,2.55,2.25,765,7212
20150427,20150508,11,2108.92,2116.1,put,2050,3.55,3.8,3.3,3579,9275
20150427,20150508,11,2108.92,2116.1,put,2050,3.55,3.8,3.3,3579,9275
20150427,20150508,11,2108.92,2116.1,put,2070,6.1,6.4,5.8,1351,5613
20150427,20150508,11,2108.92,2116.1,put,2070,6.1,6.4,5.8,1351,5613
20150427,20150508,11,2108.92,2116.1,put,2075,7,7.3,6.7,511,7838
20150427,20150508,11,2108.92,2116.1,put,2075,7,7.3,6.7,511,7838
20150427,20150508,11,2108.92,2116.1,call,2090,29.7,30.6,28.8,49,8224
20150427,20150508,11,2108.92,2116.1,call,2090,29.7,30.6,28.8,49,8224
20150427,20150508,11,2108.92,2116.1,call,2100,22.6,23.3,21.9,311,7740
20150427,20150508,11,2108.92,2116.1,put,2100,13.4,13.8,13,1403,7840
20150427,20150508,11,2108.92,2116.1,call,2100,22.6,23.3,21.9,311,7740
20150427,20150508,11,2108.92,2116.1,put,2100,13.4,13.8,13,1403,7840
20150427,20150508,11,2108.92,2116.1,call,2120,10.95,11.3,10.6,316,9437
20150427,20150508,11,2108.92,2116.1,put,2120,22.2,23,21.4,79,5099
20150427,20150508,11,2108.92,2116.1,call,2120,10.95,11.3,10.6,316,9437
20150427,20150508,11,2108.92,2116.1,put,2120,22.2,23,21.4,79,5099
20150427,20150508,11,2108.92,2116.1,call,2130,6.8,7.1,6.5,145,5502
20150427,20150508,11,2108.92,2116.1,call,2130,6.8,7.1,6.5,145,5502
20150427,20150508,11,2108.92,2116.1,call,2140,3.75,4,3.5,1101,5391
20150427,20150508,11,2108.92,2116.1,call,2140,3.75,4,3.5,1101,5391
20150427,20150508,11,2108.92,2116.1,call,2150,1.9,2.05,1.75,7385,19656
20150427,20150508,11,2108.92,2116.1,call,2150,1.9,2.05,1.75,7385,19656
20150427,20150508,11,2108.92,2116.1,call,2200,0.175,0.25,0.1,7008,7456
20150427,20150508,11,2108.92,2116.1,call,2200,0.175,0.25,0.1,7008,7456
20150428,20150508,10,2114.76,2116.1,put,2000,0.725,0.8,0.65,628,6446
20150428,20150508,10,2114.76,2116.1,put,2000,0.725,0.8,0.65,628,6446
20150428,20150508,10,2114.76,2116.1,put,2025,1.2,1.3,1.1,336,9963
20150428,20150508,10,2114.76,2116.1,put,2025,1.2,1.3,1.1,336,9963
20150428,20150508,10,2114.76,2116.1,put,2030,1.3,1.4,1.2,493,8077
20150428,20150508,10,2114.76,2116.1,put,2030,1.3,1.4,1.2,493,8077
20150428,20150508,10,2114.76,2116.1,put,2035,1.5,1.6,1.4,380,7862
20150428,20150508,10,2114.76,2116.1,put,2035,1.5,1.6,1.4,380,7862
20150428,20150508,10,2114.76,2116.1,put,2050,2.175,2.3,2.05,1078,9064
20150428,20150508,10,2114.76,2116.1,put,2050,2.175,2.3,2.05,1078,9064
20150428,20150508,10,2114.76,2116.1,put,2070,3.8,4,3.6,651,6806
20150428,20150508,10,2114.76,2116.1,put,2070,3.8,4,3.6,651,6806
20150428,20150508,10,2114.76,2116.1,put,2075,4.35,4.6,4.1,1093,8058
20150428,20150508,10,2114.76,2116.1,put,2075,4.35,4.6,4.1,1093,8058
20150428,20150508,10,2114.76,2116.1,call,2090,33.55,34.3,32.8,45,8230
20150428,20150508,10,2114.76,2116.1,call,2090,33.55,34.3,32.8,45,8230
20150428,20150508,10,2114.76,2116.1,call,2100,25.95,26.7,25.2,549,7819
20150428,20150508,10,2114.76,2116.1,put,2100,9.05,9.3,8.8,309,8589
20150428,20150508,10,2114.76,2116.1,call,2100,25.95,26.7,25.2,549,7819
20150428,20150508,10,2114.76,2116.1,put,2100,9.05,9.3,8.8,309,8589
20150428,20150508,10,2114.76,2116.1,call,2120,13,13.4,12.6,546,9506
20150428,20150508,10,2114.76,2116.1,put,2120,16.2,16.9,15.5,42,5137
20150428,20150508,10,2114.76,2116.1,call,2120,13,13.4,12.6,546,9506
20150428,20150508,10,2114.76,2116.1,put,2120,16.2,16.9,15.5,42,5137
20150428,20150508,10,2114.76,2116.1,call,2130,8.15,8.4,7.9,205,5536
20150428,20150508,10,2114.76,2116.1,call,2130,8.15,8.4,7.9,205,5536
20150428,20150508,10,2114.76,2116.1,call,2140,4.65,4.9,4.4,799,6312
20150428,20150508,10,2114.76,2116.1,call,2140,4.65,4.9,4.4,799,6312
20150428,20150508,10,2114.76,2116.1,call,2150,2.375,2.45,2.3,1659,18896
20150428,20150508,10,2114.76,2116.1,call,2150,2.375,2.45,2.3,1659,18896
20150428,20150508,10,2114.76,2116.1,call,2155,1.575,1.7,1.45,633,5348
20150428,20150508,10,2114.76,2116.1,call,2155,1.575,1.7,1.45,633,5348
20150428,20150508,10,2114.76,2116.1,call,2200,0.1,0.15,0.05,267,6398
20150428,20150508,10,2114.76,2116.1,call,2200,0.1,0.15,0.05,267,6398
20150429,20150508,9,2106.85,2116.1,put,2000,1.05,1.1,1,1733,6714
20150429,20150508,9,2106.85,2116.1,put,2000,1.05,1.1,1,1733,6714
20150429,20150508,9,2106.85,2116.1,put,2025,1.9,2.05,1.75,1195,10103
20150429,20150508,9,2106.85,2116.1,put,2025,1.9,2.05,1.75,1195,10103
20150429,20150508,9,2106.85,2116.1,put,2030,2.15,2.3,2,1621,8286
20150429,20150508,9,2106.85,2116.1,put,2030,2.15,2.3,2,1621,8286
20150429,20150508,9,2106.85,2116.1,put,2035,2.45,2.6,2.3,1470,8092
20150429,20150508,9,2106.85,2116.1,put,2035,2.45,2.6,2.3,1470,8092
20150429,20150508,9,2106.85,2116.1,put,2050,3.7,3.9,3.5,1366,8897
20150429,20150508,9,2106.85,2116.1,put,2050,3.7,3.9,3.5,1366,8897
20150429,20150508,9,2106.85,2116.1,put,2070,6.35,6.6,6.1,1133,7223
20150429,20150508,9,2106.85,2116.1,put,2070,6.35,6.6,6.1,1133,7223
20150429,20150508,9,2106.85,2116.1,put,2075,7.3,7.6,7,979,8392
20150429,20150508,9,2106.85,2116.1,put,2075,7.3,7.6,7,979,8392
20150429,20150508,9,2106.85,2116.1,call,2090,24.6,25.3,23.9,16,8231
20150429,20150508,9,2106.85,2116.1,call,2090,24.6,25.3,23.9,16,8231
20150429,20150508,9,2106.85,2116.1,call,2100,17.9,18.5,17.3,943,7929
20150429,20150508,9,2106.85,2116.1,put,2100,14.25,14.8,13.7,4458,8599
20150429,20150508,9,2106.85,2116.1,call,2100,17.9,18.5,17.3,943,7929
20150429,20150508,9,2106.85,2116.1,put,2100,14.25,14.8,13.7,4458,8599
20150429,20150508,9,2106.85,2116.1,call,2120,7.3,7.5,7.1,680,9852
20150429,20150508,9,2106.85,2116.1,put,2120,24.05,24.9,23.2,74,5148
20150429,20150508,9,2106.85,2116.1,call,2120,7.3,7.5,7.1,680,9852
20150429,20150508,9,2106.85,2116.1,put,2120,24.05,24.9,23.2,74,5148
20150429,20150508,9,2106.85,2116.1,call,2130,4.15,4.4,3.9,4374,5679
20150429,20150508,9,2106.85,2116.1,call,2130,4.15,4.4,3.9,4374,5679
20150429,20150508,9,2106.85,2116.1,call,2140,2.05,2.2,1.9,1557,6574
20150429,20150508,9,2106.85,2116.1,call,2140,2.05,2.2,1.9,1557,6574
20150429,20150508,9,2106.85,2116.1,call,2145,1.4,1.55,1.25,621,7491
20150429,20150508,9,2106.85,2116.1,call,2145,1.4,1.55,1.25,621,7491
20150429,20150508,9,2106.85,2116.1,call,2150,0.95,1.05,0.85,1896,19596
20150429,20150508,9,2106.85,2116.1,call,2150,0.95,1.05,0.85,1896,19596
20150429,20150508,9,2106.85,2116.1,call,2155,0.65,0.75,0.55,593,5725
20150429,20150508,9,2106.85,2116.1,call,2155,0.65,0.75,0.55,593,5725
20150429,20150508,9,2106.85,2116.1,call,2200,0.075,0.1,0.05,134,6383
20150429,20150508,9,2106.85,2116.1,call,2200,0.075,0.1,0.05,134,6383
20150430,20150508,8,2085.51,2116.1,put,1970,0.9,0,0,2015,8686
20150430,20150508,8,2085.51,2116.1,put,1970,1.125,1.3,0.95,2015,8686
20150430,20150508,8,2085.51,2116.1,put,1975,1,0,0,1176,6369
20150430,20150508,8,2085.51,2116.1,put,1975,1.225,1.4,1.05,1176,6369
20150430,20150508,8,2085.51,2116.1,put,2000,1.83,0,0,5886,7428
20150430,20150508,8,2085.51,2116.1,put,2000,2.05,2.2,1.9,5886,7428
20150430,20150508,8,2085.51,2116.1,put,2025,3.5,0,0,8376,10607
20150430,20150508,8,2085.51,2116.1,put,2025,3.8,3.9,3.7,8376,10607
20150430,20150508,8,2085.51,2116.1,put,2030,4.05,0,0,1939,8987
20150430,20150508,8,2085.51,2116.1,put,2030,4.3,4.4,4.2,1939,8987
20150430,20150508,8,2085.51,2116.1,put,2035,4.46,0,0,1583,9138
20150430,20150508,8,2085.51,2116.1,put,2035,4.95,5.1,4.8,1583,9138
20150430,20150508,8,2085.51,2116.1,put,2050,6.65,0,0,5158,9195
20150430,20150508,8,2085.51,2116.1,put,2050,7.35,7.5,7.2,5158,9195
20150430,20150508,8,2085.51,2116.1,put,2070,11.5,0,0,2393,7807
20150430,20150508,8,2085.51,2116.1,put,2070,12.35,12.5,12.2,2393,7807
20150430,20150508,8,2085.51,2116.1,put,2075,12.7,0,0,2812,8431
20150430,20150508,8,2085.51,2116.1,put,2075,14.05,14.2,13.9,2812,8431
20150430,20150508,8,2085.51,2116.1,put,2080,14.5,0,0,7711,9080
20150430,20150508,8,2085.51,2116.1,put,2080,15.85,16,15.7,7711,9080
20150430,20150508,8,2085.51,2116.1,call,2090,15.4,0,0,1603,8242
20150430,20150508,8,2085.51,2116.1,call,2090,13.85,14,13.7,1603,8242
20150430,20150508,8,2085.51,2116.1,call,2100,10.1,0,0,6680,7929
20150430,20150508,8,2085.51,2116.1,put,2100,23.25,0,0,5244,11984
20150430,20150508,8,2085.51,2116.1,call,2100,9.05,9.2,8.9,6680,7929
20150430,20150508,8,2085.51,2116.1,put,2100,25.3,25.5,25.1,5244,11984
20150430,20150508,8,2085.51,2116.1,call,2120,3.25,0,0,985,9964
20150430,20150508,8,2085.51,2116.1,put,2120,37.35,0,0,90,5165
20150430,20150508,8,2085.51,2116.1,call,2120,2.725,2.8,2.65,985,9964
20150430,20150508,8,2085.51,2116.1,put,2120,39,39.3,38.7,90,5165
20150430,20150508,8,2085.51,2116.1,call,2130,1.45,0,0,1692,7853
20150430,20150508,8,2085.51,2116.1,call,2130,1.225,1.3,1.15,1692,7853
20150430,20150508,8,2085.51,2116.1,call,2140,0.6,0,0,2546,7189
20150430,20150508,8,2085.51,2116.1,call,2140,0.475,0.55,0.4,2546,7189
20150430,20150508,8,2085.51,2116.1,call,2145,0.35,0.45,0.25,12308,5186
20150430,20150508,8,2085.51,2116.1,call,2145,0.35,0.45,0.25,12308,5186
20150430,20150508,8,2085.51,2116.1,call,2150,0.3,0.5,0.1,10062,19972
20150430,20150508,8,2085.51,2116.1,call,2150,0.3,0.5,0.1,10062,19972
20150430,20150508,8,2085.51,2116.1,call,2155,0.225,0.4,0.05,4189,6002
20150430,20150508,8,2085.51,2116.1,call,2155,0.225,0.4,0.05,4189,6002
20150430,20150508,8,2085.51,2116.1,call,2200,0.025,0.05,0,445,6511
20150430,20150508,8,2085.51,2116.1,call,2200,0.025,0.05,0,445,6511
20150501,20150508,7,2108.29,2116.1,put,2000,0.35,0.4,0.3,6797,10208
20150501,20150508,7,2108.29,2116.1,put,2000,0.35,0.4,0.3,6797,10208
20150501,20150508,7,2108.29,2116.1,put,2010,0.45,0.5,0.4,1524,7378
20150501,20150508,7,2108.29,2116.1,put,2010,0.45,0.5,0.4,1524,7378
20150501,20150508,7,2108.29,2116.1,put,2015,0.525,0.6,0.45,2107,11223
20150501,20150508,7,2108.29,2116.1,put,2015,0.525,0.6,0.45,2107,11223
20150501,20150508,7,2108.29,2116.1,put,2020,0.6,0.7,0.5,1750,11203
20150501,20150508,7,2108.29,2116.1,put,2020,0.6,0.7,0.5,1750,11203
20150501,20150508,7,2108.29,2116.1,put,2025,0.725,0.75,0.7,7873,11188
20150501,20150508,7,2108.29,2116.1,put,2025,0.725,0.75,0.7,7873,11188
20150501,20150508,7,2108.29,2116.1,put,2030,0.8,0.9,0.7,1834,10085
20150501,20150508,7,2108.29,2116.1,put,2030,0.8,0.9,0.7,1834,10085
20150501,20150508,7,2108.29,2116.1,put,2035,0.9,1,0.8,3065,9915
20150501,20150508,7,2108.29,2116.1,put,2035,0.9,1,0.8,3065,9915
20150501,20150508,7,2108.29,2116.1,put,2045,1.275,1.4,1.15,1725,6137
20150501,20150508,7,2108.29,2116.1,put,2045,1.275,1.4,1.15,1725,6137
20150501,20150508,7,2108.29,2116.1,put,2050,1.575,1.65,1.5,9429,8951
20150501,20150508,7,2108.29,2116.1,put,2050,1.575,1.65,1.5,9429,8951
20150501,20150508,7,2108.29,2116.1,put,2070,3.15,3.3,3,3549,8330
20150501,20150508,7,2108.29,2116.1,put,2070,3.15,3.3,3,3549,8330
20150501,20150508,7,2108.29,2116.1,put,2075,3.95,4.2,3.7,1843,9000
20150501,20150508,7,2108.29,2116.1,put,2075,3.95,4.2,3.7,1843,9000
20150501,20150508,7,2108.29,2116.1,put,2080,4.85,5,4.7,7720,12142
20150501,20150508,7,2108.29,2116.1,put,2080,4.85,5,4.7,7720,12142
20150501,20150508,7,2108.29,2116.1,call,2090,23.7,24.9,22.5,349,9536
20150501,20150508,7,2108.29,2116.1,put,2090,6.8,7.1,6.5,3528,6348
20150501,20150508,7,2108.29,2116.1,call,2090,23.7,24.9,22.5,349,9536
20150501,20150508,7,2108.29,2116.1,put,2090,6.8,7.1,6.5,3528,6348
20150501,20150508,7,2108.29,2116.1,call,2100,16.5,17.5,15.5,6573,9344
20150501,20150508,7,2108.29,2116.1,put,2100,9.6,9.9,9.3,4914,12796
20150501,20150508,7,2108.29,2116.1,call,2100,16.5,17.5,15.5,6573,9344
20150501,20150508,7,2108.29,2116.1,put,2100,9.6,9.9,9.3,4914,12796
20150501,20150508,7,2108.29,2116.1,call,2110,10.2,10.7,9.7,7800,5083
20150501,20150508,7,2108.29,2116.1,call,2110,10.2,10.7,9.7,7800,5083
20150501,20150508,7,2108.29,2116.1,call,2120,5.35,5.6,5.1,3192,10202
20150501,20150508,7,2108.29,2116.1,put,2120,18.6,19.7,17.5,226,5188
20150501,20150508,7,2108.29,2116.1,call,2120,5.35,5.6,5.1,3192,10202
20150501,20150508,7,2108.29,2116.1,put,2120,18.6,19.7,17.5,226,5188
20150501,20150508,7,2108.29,2116.1,call,2125,3.55,3.8,3.3,2750,9433
20150501,20150508,7,2108.29,2116.1,call,2125,3.55,3.8,3.3,2750,9433
20150501,20150508,7,2108.29,2116.1,call,2130,2.225,2.4,2.05,3605,7954
20150501,20150508,7,2108.29,2116.1,call,2130,2.225,2.4,2.05,3605,7954
20150501,20150508,7,2108.29,2116.1,call,2135,1.325,1.45,1.2,5632,5341
20150501,20150508,7,2108.29,2116.1,call,2135,1.325,1.45,1.2,5632,5341
20150501,20150508,7,2108.29,2116.1,call,2140,0.675,0.7,0.65,13849,7834
20150501,20150508,7,2108.29,2116.1,call,2140,0.675,0.7,0.65,13849,7834
20150501,20150508,7,2108.29,2116.1,call,2145,0.45,0.55,0.35,6961,13041
20150501,20150508,7,2108.29,2116.1,call,2145,0.45,0.55,0.35,6961,13041
20150501,20150508,7,2108.29,2116.1,call,2150,0.275,0.35,0.2,5405,27215
20150501,20150508,7,2108.29,2116.1,call,2150,0.275,0.35,0.2,5405,27215
20150501,20150508,7,2108.29,2116.1,call,2155,0.15,0.2,0.1,2920,9011
20150501,20150508,7,2108.29,2116.1,call,2155,0.15,0.2,0.1,2920,9011
20150501,20150508,7,2108.29,2116.1,call,2175,0.075,0.1,0.05,228,5737
20150501,20150508,7,2108.29,2116.1,call,2175,0.075,0.1,0.05,228,5737
20150501,20150508,7,2108.29,2116.1,call,2200,0.025,0.05,0,4389,6547
20150501,20150508,7,2108.29,2116.1,call,2200,0.025,0.05,0,4389,6547
20150504,20150508,4,2114.49,2116.1,put,2000,0.225,0.25,0.2,2741,13182
20150504,20150508,4,2114.49,2116.1,put,2000,0.225,0.25,0.2,2741,13182
20150504,20150508,4,2114.49,2116.1,put,2005,0.2,0.25,0.15,1220,6617
20150504,20150508,4,2114.49,2116.1,put,2005,0.2,0.25,0.15,1220,6617
20150504,20150508,4,2114.49,2116.1,put,2010,0.225,0.25,0.2,796,8014
20150504,20150508,4,2114.49,2116.1,put,2010,0.225,0.25,0.2,796,8014
20150504,20150508,4,2114.49,2116.1,put,2015,0.275,0.35,0.2,9076,12221
20150504,20150508,4,2114.49,2116.1,put,2015,0.275,0.35,0.2,9076,12221
20150504,20150508,4,2114.49,2116.1,put,2020,0.3,0.35,0.25,8173,11842
20150504,20150508,4,2114.49,2116.1,put,2020,0.3,0.35,0.25,8173,11842
20150504,20150508,4,2114.49,2116.1,put,2025,0.325,0.35,0.3,2840,13762
20150504,20150508,4,2114.49,2116.1,put,2025,0.325,0.35,0.3,2840,13762
20150504,20150508,4,2114.49,2116.1,put,2030,0.375,0.45,0.3,3345,10900
20150504,20150508,4,2114.49,2116.1,put,2030,0.375,0.45,0.3,3345,10900
20150504,20150508,4,2114.49,2116.1,put,2035,0.425,0.5,0.35,1957,9235
20150504,20150508,4,2114.49,2116.1,put,2035,0.425,0.5,0.35,1957,9235
20150504,20150508,4,2114.49,2116.1,put,2040,0.525,0.6,0.45,1821,9801
20150504,20150508,4,2114.49,2116.1,put,2040,0.525,0.6,0.45,1821,9801
20150504,20150508,4,2114.49,2116.1,put,2045,0.55,0.6,0.5,4135,6967
20150504,20150508,4,2114.49,2116.1,put,2045,0.55,0.6,0.5,4135,6967
20150504,20150508,4,2114.49,2116.1,put,2050,0.7,0.8,0.6,4207,16147
20150504,20150508,4,2114.49,2116.1,put,2050,0.7,0.8,0.6,4207,16147
20150504,20150508,4,2114.49,2116.1,put,2070,1.5,1.6,1.4,3980,10392
20150504,20150508,4,2114.49,2116.1,put,2070,1.5,1.6,1.4,3980,10392
20150504,20150508,4,2114.49,2116.1,put,2075,1.85,1.95,1.75,8933,9576
20150504,20150508,4,2114.49,2116.1,put,2075,1.85,1.95,1.75,8933,9576
20150504,20150508,4,2114.49,2116.1,put,2080,2.3,2.55,2.05,2854,13448
20150504,20150508,4,2114.49,2116.1,put,2080,2.3,2.55,2.05,2854,13448
20150504,20150508,4,2114.49,2116.1,call,2090,27.25,28.1,26.4,955,9684
20150504,20150508,4,2114.49,2116.1,put,2090,3.5,3.6,3.4,3394,7190
20150504,20150508,4,2114.49,2116.1,call,2090,27.25,28.1,26.4,955,9684
20150504,20150508,4,2114.49,2116.1,put,2090,3.5,3.6,3.4,3394,7190
20150504,20150508,4,2114.49,2116.1,call,2100,19.3,19.8,18.8,4322,11329
20150504,20150508,4,2114.49,2116.1,put,2100,5.4,5.6,5.2,5808,13975
20150504,20150508,4,2114.49,2116.1,call,2100,19.3,19.8,18.8,4322,11329
20150504,20150508,4,2114.49,2116.1,put,2100,5.4,5.6,5.2,5808,13975
20150504,20150508,4,2114.49,2116.1,call,2110,12.2,12.6,11.8,1257,7492
20150504,20150508,4,2114.49,2116.1,call,2110,12.2,12.6,11.8,1257,7492
20150504,20150508,4,2114.49,2116.1,call,2120,6.4,6.7,6.1,4981,10872
20150504,20150508,4,2114.49,2116.1,put,2120,12.5,12.9,12.1,1388,5392
20150504,20150508,4,2114.49,2116.1,call,2120,6.4,6.7,6.1,4981,10872
20150504,20150508,4,2114.49,2116.1,put,2120,12.5,12.9,12.1,1388,5392
20150504,20150508,4,2114.49,2116.1,call,2125,4.1,4.3,3.9,5509,10822
20150504,20150508,4,2114.49,2116.1,call,2125,4.1,4.3,3.9,5509,10822
20150504,20150508,4,2114.49,2116.1,call,2130,2.55,2.7,2.4,7134,9451
20150504,20150508,4,2114.49,2116.1,call,2130,2.55,2.7,2.4,7134,9451
20150504,20150508,4,2114.49,2116.1,call,2135,1.45,1.5,1.4,3756,8509
20150504,20150508,4,2114.49,2116.1,call,2135,1.45,1.5,1.4,3756,8509
20150504,20150508,4,2114.49,2116.1,call,2140,0.825,0.9,0.75,6294,16335
20150504,20150508,4,2114.49,2116.1,call,2140,0.825,0.9,0.75,6294,16335
20150504,20150508,4,2114.49,2116.1,call,2145,0.45,0.5,0.4,7894,17376
20150504,20150508,4,2114.49,2116.1,call,2145,0.45,0.5,0.4,7894,17376
20150504,20150508,4,2114.49,2116.1,call,2150,0.25,0.3,0.2,5592,30328
20150504,20150508,4,2114.49,2116.1,call,2150,0.25,0.3,0.2,5592,30328
20150504,20150508,4,2114.49,2116.1,call,2155,0.175,0.2,0.15,4507,9968
20150504,20150508,4,2114.49,2116.1,call,2155,0.175,0.2,0.15,4507,9968
20150504,20150508,4,2114.49,2116.1,call,2160,0.075,0.1,0.05,1875,5942
20150504,20150508,4,2114.49,2116.1,call,2160,0.075,0.1,0.05,1875,5942
20150504,20150508,4,2114.49,2116.1,call,2175,0.05,0.1,0,233,5759
20150504,20150508,4,2114.49,2116.1,call,2175,0.05,0.1,0,233,5759
20150504,20150508,4,2114.49,2116.1,call,2200,0.025,0.05,0,610,10616
20150504,20150508,4,2114.49,2116.1,call,2200,0.025,0.05,0,610,10616
20150504,20150508,4,2114.49,2116.1,call,2210,0.025,0.05,0,33,5762
20150504,20150508,4,2114.49,2116.1,call,2210,0.025,0.05,0,33,5762
20150505,20150508,3,2089.46,2116.1,put,1970,0.25,0.3,0.2,1775,9682
20150505,20150508,3,2089.46,2116.1,put,1970,0.25,0.3,0.2,1775,9682
20150505,20150508,3,2089.46,2116.1,put,1975,0.25,0.3,0.2,981,20015
20150505,20150508,3,2089.46,2116.1,put,1975,0.25,0.3,0.2,981,20015
20150505,20150508,3,2089.46,2116.1,put,1990,0.375,0.45,0.3,587,5971
20150505,20150508,3,2089.46,2116.1,put,1990,0.375,0.45,0.3,587,5971
20150505,20150508,3,2089.46,2116.1,put,1995,0.4,0.45,0.35,985,5154
20150505,20150508,3,2089.46,2116.1,put,1995,0.4,0.45,0.35,985,5154
20150505,20150508,3,2089.46,2116.1,put,2000,0.45,0.5,0.4,6793,14784
20150505,20150508,3,2089.46,2116.1,put,2000,0.45,0.5,0.4,6793,14784
20150505,20150508,3,2089.46,2116.1,put,2005,0.525,0.6,0.45,11996,7468
20150505,20150508,3,2089.46,2116.1,put,2005,0.525,0.6,0.45,11996,7468
20150505,20150508,3,2089.46,2116.1,put,2010,0.575,0.65,0.5,8034,7908
20150505,20150508,3,2089.46,2116.1,put,2010,0.575,0.65,0.5,8034,7908
20150505,20150508,3,2089.46,2116.1,put,2015,0.7,0.8,0.6,11566,10381
20150505,20150508,3,2089.46,2116.1,put,2015,0.7,0.8,0.6,11566,10381
20150505,20150508,3,2089.46,2116.1,put,2020,0.825,0.9,0.75,13751,8710
20150505,20150508,3,2089.46,2116.1,put,2020,0.825,0.9,0.75,13751,8710
20150505,20150508,3,2089.46,2116.1,put,2025,0.95,1,0.9,8090,13956
20150505,20150508,3,2089.46,2116.1,put,2025,0.95,1,0.9,8090,13956
20150505,20150508,3,2089.46,2116.1,put,2030,1.175,1.3,1.05,4205,10908
20150505,20150508,3,2089.46,2116.1,put,2030,1.175,1.3,1.05,4205,10908
20150505,20150508,3,2089.46,2116.1,put,2035,1.45,1.55,1.35,8070,8985
20150505,20150508,3,2089.46,2116.1,put,2035,1.45,1.55,1.35,8070,8985
20150505,20150508,3,2089.46,2116.1,put,2040,1.8,1.9,1.7,9014,9839
20150505,20150508,3,2089.46,2116.1,put,2040,1.8,1.9,1.7,9014,9839
20150505,20150508,3,2089.46,2116.1,put,2045,2.2,2.35,2.05,7019,6450
20150505,20150508,3,2089.46,2116.1,put,2045,2.2,2.35,2.05,7019,6450
20150505,20150508,3,2089.46,2116.1,put,2050,2.775,2.95,2.6,14105,18344
20150505,20150508,3,2089.46,2116.1,put,2050,2.775,2.95,2.6,14105,18344
20150505,20150508,3,2089.46,2116.1,put,2055,3.45,3.7,3.2,4897,8925
20150505,20150508,3,2089.46,2116.1,put,2055,3.45,3.7,3.2,4897,8925
20150505,20150508,3,2089.46,2116.1,put,2070,6.35,6.6,6.1,3121,9886
20150505,20150508,3,2089.46,2116.1,put,2070,6.35,6.6,6.1,3121,9886
20150505,20150508,3,2089.46,2116.1,put,2075,7.7,8,7.4,9676,15977
20150505,20150508,3,2089.46,2116.1,put,2075,7.7,8,7.4,9676,15977
20150505,20150508,3,2089.46,2116.1,put,2080,9.2,9.5,8.9,8070,13736
20150505,20150508,3,2089.46,2116.1,put,2080,9.2,9.5,8.9,8070,13736
20150505,20150508,3,2089.46,2116.1,call,2090,12.25,12.5,12,989,9099
20150505,20150508,3,2089.46,2116.1,put,2090,13,13.4,12.6,6239,7498
20150505,20150508,3,2089.46,2116.1,call,2090,12.25,12.5,12,989,9099
20150505,20150508,3,2089.46,2116.1,put,2090,13,13.4,12.6,6239,7498
20150505,20150508,3,2089.46,2116.1,call,2100,7.2,7.5,6.9,9842,11516
20150505,20150508,3,2089.46,2116.1,put,2100,17.95,19.2,16.7,7780,14666
20150505,20150508,3,2089.46,2116.1,call,2100,7.2,7.5,6.9,9842,11516
20150505,20150508,3,2089.46,2116.1,put,2100,17.95,19.2,16.7,7780,14666
20150505,20150508,3,2089.46,2116.1,call,2110,3.65,3.9,3.4,6086,7516
20150505,20150508,3,2089.46,2116.1,call,2110,3.65,3.9,3.4,6086,7516
20150505,20150508,3,2089.46,2116.1,call,2120,1.55,1.7,1.4,5301,12227
20150505,20150508,3,2089.46,2116.1,put,2120,32.25,33.7,30.8,209,5405
20150505,20150508,3,2089.46,2116.1,call,2120,1.55,1.7,1.4,5301,12227
20150505,20150508,3,2089.46,2116.1,put,2120,32.25,33.7,30.8,209,5405
20150505,20150508,3,2089.46,2116.1,call,2125,0.975,1.1,0.85,7654,11033
20150505,20150508,3,2089.46,2116.1,call,2125,0.975,1.1,0.85,7654,11033
20150505,20150508,3,2089.46,2116.1,call,2130,0.6,0.7,0.5,4679,13136
20150505,20150508,3,2089.46,2116.1,call,2130,0.6,0.7,0.5,4679,13136
20150505,20150508,3,2089.46,2116.1,call,2135,0.3,0.35,0.25,3447,8920
20150505,20150508,3,2089.46,2116.1,call,2135,0.3,0.35,0.25,3447,8920
20150505,20150508,3,2089.46,2116.1,call,2140,0.175,0.2,0.15,6391,16327
20150505,20150508,3,2089.46,2116.1,call,2140,0.175,0.2,0.15,6391,16327
20150505,20150508,3,2089.46,2116.1,call,2145,0.125,0.15,0.1,10108,21932
20150505,20150508,3,2089.46,2116.1,call,2145,0.125,0.15,0.1,10108,21932
20150505,20150508,3,2089.46,2116.1,call,2150,0.075,0.1,0.05,7734,31490
20150505,20150508,3,2089.46,2116.1,call,2150,0.075,0.1,0.05,7734,31490
20150505,20150508,3,2089.46,2116.1,call,2155,0.075,0.1,0.05,1011,11273
20150505,20150508,3,2089.46,2116.1,call,2155,0.075,0.1,0.05,1011,11273
20150505,20150508,3,2089.46,2116.1,call,2160,0.025,0.05,0,938,6508
20150505,20150508,3,2089.46,2116.1,call,2160,0.025,0.05,0,938,6508
20150505,20150508,3,2089.46,2116.1,call,2165,0.025,0.05,0,65,5115
20150505,20150508,3,2089.46,2116.1,call,2165,0.025,0.05,0,65,5115
20150505,20150508,3,2089.46,2116.1,call,2175,0.025,0.05,0,25,5725
20150505,20150508,3,2089.46,2116.1,call,2175,0.025,0.05,0,25,5725
20150505,20150508,3,2089.46,2116.1,call,2200,0.025,0.05,0,9,11141
20150505,20150508,3,2089.46,2116.1,call,2200,0.025,0.05,0,9,11141
20150506,20150508,2,2080.15,2116.1,put,1970,0.125,0.2,0.05,431,9068
20150506,20150508,2,2080.15,2116.1,put,1970,0.125,0.2,0.05,431,9068
20150506,20150508,2,2080.15,2116.1,put,1975,0.175,0.2,0.15,605,20434
20150506,20150508,2,2080.15,2116.1,put,1975,0.175,0.2,0.15,605,20434
20150506,20150508,2,2080.15,2116.1,put,1990,0.225,0.25,0.2,712,6047
20150506,20150508,2,2080.15,2116.1,put,1990,0.225,0.25,0.2,712,6047
20150506,20150508,2,2080.15,2116.1,put,1995,0.275,0.3,0.25,878,6009
20150506,20150508,2,2080.15,2116.1,put,1995,0.275,0.3,0.25,878,6009
20150506,20150508,2,2080.15,2116.1,put,2000,0.3,0.4,0.2,2184,18494
20150506,20150508,2,2080.15,2116.1,put,2000,0.3,0.4,0.2,2184,18494
20150506,20150508,2,2080.15,2116.1,put,2005,0.475,0.65,0.3,6519,18319
20150506,20150508,2,2080.15,2116.1,put,2005,0.475,0.65,0.3,6519,18319
20150506,20150508,2,2080.15,2116.1,put,2010,0.375,0.45,0.3,4245,14577
20150506,20150508,2,2080.15,2116.1,put,2010,0.375,0.45,0.3,4245,14577
20150506,20150508,2,2080.15,2116.1,put,2015,0.35,0.55,0.15,6379,19956
20150506,20150508,2,2080.15,2116.1,put,2015,0.35,0.55,0.15,6379,19956
20150506,20150508,2,2080.15,2116.1,put,2020,0.5,0.6,0.4,3526,17473
20150506,20150508,2,2080.15,2116.1,put,2020,0.5,0.6,0.4,3526,17473
20150506,20150508,2,2080.15,2116.1,put,2025,0.725,0.8,0.65,3944,15777
20150506,20150508,2,2080.15,2116.1,put,2025,0.725,0.8,0.65,3944,15777
20150506,20150508,2,2080.15,2116.1,put,2030,1,1.15,0.85,3827,11946
20150506,20150508,2,2080.15,2116.1,put,2030,1,1.15,0.85,3827,11946
20150506,20150508,2,2080.15,2116.1,put,2035,1.25,1.35,1.15,2941,13309
20150506,20150508,2,2080.15,2116.1,put,2035,1.25,1.35,1.15,2941,13309
20150506,20150508,2,2080.15,2116.1,put,2040,1.65,1.75,1.55,7760,13101
20150506,20150508,2,2080.15,2116.1,put,2040,1.65,1.75,1.55,7760,13101
20150506,20150508,2,2080.15,2116.1,put,2045,2.175,2.3,2.05,1776,9020
20150506,20150508,2,2080.15,2116.1,put,2045,2.175,2.3,2.05,1776,9020
20150506,20150508,2,2080.15,2116.1,put,2050,2.825,3,2.65,12811,20071
20150506,20150508,2,2080.15,2116.1,put,2050,2.825,3,2.65,12811,20071
20150506,20150508,2,2080.15,2116.1,put,2055,3.7,3.9,3.5,11302,11155
20150506,20150508,2,2080.15,2116.1,put,2055,3.7,3.9,3.5,11302,11155
20150506,20150508,2,2080.15,2116.1,put,2060,4.8,5,4.6,4538,6657
20150506,20150508,2,2080.15,2116.1,put,2060,4.8,5,4.6,4538,6657
20150506,20150508,2,2080.15,2116.1,put,2065,6.2,6.6,5.8,3968,5036
20150506,20150508,2,2080.15,2116.1,put,2065,6.2,6.6,5.8,3968,5036
20150506,20150508,2,2080.15,2116.1,put,2070,7.7,8,7.4,5020,10864
20150506,20150508,2,2080.15,2116.1,put,2070,7.7,8,7.4,5020,10864
20150506,20150508,2,2080.15,2116.1,put,2075,9.45,9.8,9.1,9249,16996
20150506,20150508,2,2080.15,2116.1,put,2075,9.45,9.8,9.1,9249,16996
20150506,20150508,2,2080.15,2116.1,put,2080,11.8,12.3,11.3,6018,15051
20150506,20150508,2,2080.15,2116.1,put,2080,11.8,12.3,11.3,6018,15051
20150506,20150508,2,2080.15,2116.1,call,2090,6.4,6.6,6.2,3382,9034
20150506,20150508,2,2080.15,2116.1,put,2090,17.05,17.6,16.5,1860,8789
20150506,20150508,2,2080.15,2116.1,call,2090,6.4,6.6,6.2,3382,9034
20150506,20150508,2,2080.15,2116.1,put,2090,17.05,17.6,16.5,1860,8789
20150506,20150508,2,2080.15,2116.1,call,2100,3.15,3.4,2.9,10173,13389
20150506,20150508,2,2080.15,2116.1,put,2100,23.7,25.3,22.1,3253,15147
20150506,20150508,2,2080.15,2116.1,call,2100,3.15,3.4,2.9,10173,13389
20150506,20150508,2,2080.15,2116.1,put,2100,23.7,25.3,22.1,3253,15147
20150506,20150508,2,2080.15,2116.1,call,2110,1.325,1.45,1.2,6687,7039
20150506,20150508,2,2080.15,2116.1,call,2110,1.325,1.45,1.2,6687,7039
20150506,20150508,2,2080.15,2116.1,call,2120,0.5,0.6,0.4,3426,13730
20150506,20150508,2,2080.15,2116.1,put,2120,40.75,42.6,38.9,116,5329
20150506,20150508,2,2080.15,2116.1,call,2120,0.5,0.6,0.4,3426,13730
20150506,20150508,2,2080.15,2116.1,put,2120,40.75,42.6,38.9,116,5329
20150506,20150508,2,2080.15,2116.1,call,2125,0.25,0.3,0.2,6219,10454
20150506,20150508,2,2080.15,2116.1,call,2125,0.25,0.3,0.2,6219,10454
20150506,20150508,2,2080.15,2116.1,call,2130,0.225,0.25,0.2,4696,14821
20150506,20150508,2,2080.15,2116.1,call,2130,0.225,0.25,0.2,4696,14821
20150506,20150508,2,2080.15,2116.1,call,2135,0.125,0.15,0.1,5784,8022
20150506,20150508,2,2080.15,2116.1,call,2135,0.125,0.15,0.1,5784,8022
20150506,20150508,2,2080.15,2116.1,call,2140,0.15,0.2,0.1,4382,16532
20150506,20150508,2,2080.15,2116.1,call,2140,0.15,0.2,0.1,4382,16532
20150506,20150508,2,2080.15,2116.1,call,2145,0.075,0.1,0.05,2964,18018
20150506,20150508,2,2080.15,2116.1,call,2145,0.075,0.1,0.05,2964,18018
20150506,20150508,2,2080.15,2116.1,call,2150,0.075,0.1,0.05,2946,27585
20150506,20150508,2,2080.15,2116.1,call,2150,0.075,0.1,0.05,2946,27585
20150506,20150508,2,2080.15,2116.1,call,2155,0.075,0.1,0.05,3381,10839
20150506,20150508,2,2080.15,2116.1,call,2155,0.075,0.1,0.05,3381,10839
20150506,20150508,2,2080.15,2116.1,call,2160,0.075,0.1,0.05,1794,6669
20150506,20150508,2,2080.15,2116.1,call,2160,0.075,0.1,0.05,1794,6669
20150506,20150508,2,2080.15,2116.1,call,2165,0.05,0.1,0,3689,5137
20150506,20150508,2,2080.15,2116.1,call,2165,0.05,0.1,0,3689,5137
20150506,20150508,2,2080.15,2116.1,call,2175,0.05,0.1,0,828,5633
20150506,20150508,2,2080.15,2116.1,call,2175,0.05,0.1,0,828,5633
20150506,20150508,2,2080.15,2116.1,call,2200,0.025,0.05,0,390,11132
20150506,20150508,2,2080.15,2116.1,call,2200,0.025,0.05,0,390,11132
20150427,20150515,18,2108.92,2122.73,put,1990,2.35,2.6,2.1,1175,13882
20150427,20150515,18,2108.92,2122.73,put,1990,2.35,2.6,2.1,1175,13882
20150427,20150515,18,2108.92,2122.73,call,2000,110.8,112.1,109.5,9,7214
20150427,20150515,18,2108.92,2122.73,put,2000,2.75,3,2.5,1980,49570
20150427,20150515,18,2108.92,2122.73,call,2000,110.8,112.1,109.5,9,7214
20150427,20150515,18,2108.92,2122.73,put,2000,2.75,3,2.5,1980,49570
20150427,20150515,18,2108.92,2122.73,put,2005,3.025,3.3,2.75,548,5080
20150427,20150515,18,2108.92,2122.73,put,2005,3.025,3.3,2.75,548,5080
20150427,20150515,18,2108.92,2122.73,put,2020,3.95,4.3,3.6,1133,8603
20150427,20150515,18,2108.92,2122.73,put,2020,3.95,4.3,3.6,1133,8603
20150427,20150515,18,2108.92,2122.73,put,2025,4.35,4.8,3.9,4796,31753
20150427,20150515,18,2108.92,2122.73,put,2025,4.35,4.8,3.9,4796,31753
20150427,20150515,18,2108.92,2122.73,put,2030,4.8,5.2,4.4,556,6861
20150427,20150515,18,2108.92,2122.73,put,2030,4.8,5.2,4.4,556,6861
20150427,20150515,18,2108.92,2122.73,put,2040,5.8,6.2,5.4,619,6566
20150427,20150515,18,2108.92,2122.73,put,2040,5.8,6.2,5.4,619,6566
20150427,20150515,18,2108.92,2122.73,call,2050,65.25,66.5,64,7,11931
20150427,20150515,18,2108.92,2122.73,put,2050,7.1,7.5,6.7,9023,68054
20150427,20150515,18,2108.92,2122.73,call,2050,65.25,66.5,64,7,11931
20150427,20150515,18,2108.92,2122.73,put,2050,7.1,7.5,6.7,9023,68054
20150427,20150515,18,2108.92,2122.73,put,2060,8.55,9,8.1,277,6919
20150427,20150515,18,2108.92,2122.73,put,2060,8.55,9,8.1,277,6919
20150427,20150515,18,2108.92,2122.73,put,2065,9.45,9.9,9,611,5865
20150427,20150515,18,2108.92,2122.73,put,2065,9.45,9.9,9,611,5865
20150427,20150515,18,2108.92,2122.73,call,2075,44.25,45,43.5,187,23222
20150427,20150515,18,2108.92,2122.73,put,2075,11.45,11.9,11,7485,32274
20150427,20150515,18,2108.92,2122.73,call,2075,44.25,45,43.5,187,23222
20150427,20150515,18,2108.92,2122.73,put,2075,11.45,11.9,11,7485,32274
20150427,20150515,18,2108.92,2122.73,put,2080,12.55,13,12.1,355,5883
20150427,20150515,18,2108.92,2122.73,put,2080,12.55,13,12.1,355,5883
20150427,20150515,18,2108.92,2122.73,call,2085,37,38,36,58,9528
20150427,20150515,18,2108.92,2122.73,put,2085,13.95,14.5,13.4,170,6586
20150427,20150515,18,2108.92,2122.73,call,2085,37,38,36,58,9528
20150427,20150515,18,2108.92,2122.73,put,2085,13.95,14.5,13.4,170,6586
20150427,20150515,18,2108.92,2122.73,call,2090,33.3,34.2,32.4,100,5599
20150427,20150515,18,2108.92,2122.73,put,2090,15.3,15.9,14.7,1153,9504
20150427,20150515,18,2108.92,2122.73,call,2090,33.3,34.2,32.4,100,5599
20150427,20150515,18,2108.92,2122.73,put,2090,15.3,15.9,14.7,1153,9504
20150427,20150515,18,2108.92,2122.73,call,2100,26.45,27.3,25.6,2286,51420
20150427,20150515,18,2108.92,2122.73,put,2100,18.4,19,17.8,6949,38698
20150427,20150515,18,2108.92,2122.73,call,2100,26.45,27.3,25.6,2286,51420
20150427,20150515,18,2108.92,2122.73,put,2100,18.4,19,17.8,6949,38698
20150427,20150515,18,2108.92,2122.73,call,2110,20.1,20.7,19.5,379,11134
20150427,20150515,18,2108.92,2122.73,call,2110,20.1,20.7,19.5,379,11134
20150427,20150515,18,2108.92,2122.73,call,2120,14.65,15.3,14,1215,6961
20150427,20150515,18,2108.92,2122.73,call,2120,14.65,15.3,14,1215,6961
20150427,20150515,18,2108.92,2122.73,call,2125,12.25,12.9,11.6,1559,24795
20150427,20150515,18,2108.92,2122.73,call,2125,12.25,12.9,11.6,1559,24795
20150427,20150515,18,2108.92,2122.73,call,2130,10.05,10.6,9.5,198,13210
20150427,20150515,18,2108.92,2122.73,call,2130,10.05,10.6,9.5,198,13210
20150427,20150515,18,2108.92,2122.73,call,2135,8.05,8.5,7.6,249,9276
20150427,20150515,18,2108.92,2122.73,call,2135,8.05,8.5,7.6,249,9276
20150427,20150515,18,2108.92,2122.73,call,2140,6.55,7.1,6,1456,12167
20150427,20150515,18,2108.92,2122.73,call,2140,6.55,7.1,6,1456,12167
20150427,20150515,18,2108.92,2122.73,call,2150,3.8,4.1,3.5,12395,48779
20150427,20150515,18,2108.92,2122.73,call,2150,3.8,4.1,3.5,12395,48779
20150427,20150515,18,2108.92,2122.73,call,2160,2.15,2.55,1.75,1760,17995
20150427,20150515,18,2108.92,2122.73,call,2160,2.15,2.55,1.75,1760,17995
20150427,20150515,18,2108.92,2122.73,call,2165,1.5,1.8,1.2,358,5253
20150427,20150515,18,2108.92,2122.73,call,2165,1.5,1.8,1.2,358,5253
20150427,20150515,18,2108.92,2122.73,call,2170,1.05,1.3,0.8,1792,17486
20150427,20150515,18,2108.92,2122.73,call,2170,1.05,1.3,0.8,1792,17486
20150427,20150515,18,2108.92,2122.73,call,2175,0.775,1,0.55,619,33981
20150427,20150515,18,2108.92,2122.73,call,2175,0.775,1,0.55,619,33981
20150427,20150515,18,2108.92,2122.73,call,2180,0.725,0.8,0.65,1126,6029
20150427,20150515,18,2108.92,2122.73,call,2180,0.725,0.8,0.65,1126,6029
20150427,20150515,18,2108.92,2122.73,call,2190,0.6,0.75,0.45,231,6865
20150427,20150515,18,2108.92,2122.73,call,2190,0.6,0.75,0.45,231,6865
20150427,20150515,18,2108.92,2122.73,call,2200,0.325,0.35,0.3,310,40895
20150427,20150515,18,2108.92,2122.73,call,2200,0.325,0.35,0.3,310,40895
20150427,20150515,18,2108.92,2122.73,call,2210,0.35,0.5,0.2,1712,6137
20150427,20150515,18,2108.92,2122.73,call,2210,0.35,0.5,0.2,1712,6137
20150427,20150515,18,2108.92,2122.73,call,2225,0.175,0.25,0.1,5,7066
20150427,20150515,18,2108.92,2122.73,call,2225,0.175,0.25,0.1,5,7066
20150428,20150515,17,2114.76,2122.73,call,2000,117.05,118.7,115.4,17,7214
20150428,20150515,17,2114.76,2122.73,put,2000,1.875,2.05,1.7,1291,50004
20150428,20150515,17,2114.76,2122.73,call,2000,117.05,118.7,115.4,17,7214
20150428,20150515,17,2114.76,2122.73,put,2000,1.875,2.05,1.7,1291,50004
20150428,20150515,17,2114.76,2122.73,put,2005,1.9,2.25,1.55,166,5557
20150428,20150515,17,2114.76,2122.73,put,2005,1.9,2.25,1.55,166,5557
20150428,20150515,17,2114.76,2122.73,put,2020,2.425,2.75,2.1,671,8627
20150428,20150515,17,2114.76,2122.73,put,2020,2.425,2.75,2.1,671,8627
20150428,20150515,17,2114.76,2122.73,put,2025,2.8,3.1,2.5,1265,34135
20150428,20150515,17,2114.76,2122.73,put,2025,2.8,3.1,2.5,1265,34135
20150428,20150515,17,2114.76,2122.73,put,2030,3.05,3.4,2.7,110,7108
20150428,20150515,17,2114.76,2122.73,put,2030,3.05,3.4,2.7,110,7108
20150428,20150515,17,2114.76,2122.73,put,2040,3.7,4.1,3.3,348,7021
20150428,20150515,17,2114.76,2122.73,put,2040,3.7,4.1,3.3,348,7021
20150428,20150515,17,2114.76,2122.73,call,2050,69.95,71.7,68.2,34,11929
20150428,20150515,17,2114.76,2122.73,put,2050,4.8,5.1,4.5,5378,71613
20150428,20150515,17,2114.76,2122.73,call,2050,69.95,71.7,68.2,34,11929
20150428,20150515,17,2114.76,2122.73,put,2050,4.8,5.1,4.5,5378,71613
20150428,20150515,17,2114.76,2122.73,put,2060,5.8,6.3,5.3,194,7008
20150428,20150515,17,2114.76,2122.73,put,2060,5.8,6.3,5.3,194,7008
20150428,20150515,17,2114.76,2122.73,put,2065,6.45,6.9,6,36,6342
20150428,20150515,17,2114.76,2122.73,put,2065,6.45,6.9,6,36,6342
20150428,20150515,17,2114.76,2122.73,call,2075,48.25,50,46.5,16,23095
20150428,20150515,17,2114.76,2122.73,put,2075,8,8.5,7.5,432,30654
20150428,20150515,17,2114.76,2122.73,call,2075,48.25,50,46.5,16,23095
20150428,20150515,17,2114.76,2122.73,put,2075,8,8.5,7.5,432,30654
20150428,20150515,17,2114.76,2122.73,put,2080,9,9.6,8.4,120,5984
20150428,20150515,17,2114.76,2122.73,put,2080,9,9.6,8.4,120,5984
20150428,20150515,17,2114.76,2122.73,call,2085,40.2,41.9,38.5,2,9580
20150428,20150515,17,2114.76,2122.73,put,2085,9.95,10.6,9.3,93,6594
20150428,20150515,17,2114.76,2122.73,call,2085,40.2,41.9,38.5,2,9580
20150428,20150515,17,2114.76,2122.73,put,2085,9.95,10.6,9.3,93,6594
20150428,20150515,17,2114.76,2122.73,call,2090,36.45,37.9,35,1,5654
20150428,20150515,17,2114.76,2122.73,put,2090,11.15,11.8,10.5,106,9316
20150428,20150515,17,2114.76,2122.73,call,2090,36.45,37.9,35,1,5654
20150428,20150515,17,2114.76,2122.73,put,2090,11.15,11.8,10.5,106,9316
20150428,20150515,17,2114.76,2122.73,call,2100,29.15,30.4,27.9,4420,49943
20150428,20150515,17,2114.76,2122.73,put,2100,13.75,14.4,13.1,6658,38060
20150428,20150515,17,2114.76,2122.73,call,2100,29.15,30.4,27.9,4420,49943
20150428,20150515,17,2114.76,2122.73,put,2100,13.75,14.4,13.1,6658,38060
20150428,20150515,17,2114.76,2122.73,call,2110,22.5,23.5,21.5,787,10868
20150428,20150515,17,2114.76,2122.73,call,2110,22.5,23.5,21.5,787,10868
20150428,20150515,17,2114.76,2122.73,call,2120,16.45,17.2,15.7,358,6785
20150428,20150515,17,2114.76,2122.73,call,2120,16.45,17.2,15.7,358,6785
20150428,20150515,17,2114.76,2122.73,call,2125,13.85,14.6,13.1,4202,25231
20150428,20150515,17,2114.76,2122.73,call,2125,13.85,14.6,13.1,4202,25231
20150428,20150515,17,2114.76,2122.73,call,2130,11.4,12.1,10.7,1124,13216
20150428,20150515,17,2114.76,2122.73,call,2130,11.4,12.1,10.7,1124,13216
20150428,20150515,17,2114.76,2122.73,call,2135,9.2,10,8.4,809,9029
20150428,20150515,17,2114.76,2122.73,call,2135,9.2,10,8.4,809,9029
20150428,20150515,17,2114.76,2122.73,call,2140,7.2,7.9,6.5,2163,12729
20150428,20150515,17,2114.76,2122.73,call,2140,7.2,7.9,6.5,2163,12729
20150428,20150515,17,2114.76,2122.73,call,2150,4.3,4.9,3.7,3976,49807
20150428,20150515,17,2114.76,2122.73,call,2150,4.3,4.9,3.7,3976,49807
20150428,20150515,17,2114.76,2122.73,call,2160,2.3,2.8,1.8,463,19443
20150428,20150515,17,2114.76,2122.73,call,2160,2.3,2.8,1.8,463,19443
20150428,20150515,17,2114.76,2122.73,call,2165,1.675,2.1,1.25,171,5445
20150428,20150515,17,2114.76,2122.73,call,2165,1.675,2.1,1.25,171,5445
20150428,20150515,17,2114.76,2122.73,call,2170,1.15,1.3,1,309,17989
20150428,20150515,17,2114.76,2122.73,call,2170,1.15,1.3,1,309,17989
20150428,20150515,17,2114.76,2122.73,call,2175,0.95,1.2,0.7,395,34740
20150428,20150515,17,2114.76,2122.73,call,2175,0.95,1.2,0.7,395,34740
20150428,20150515,17,2114.76,2122.73,call,2180,0.775,1,0.55,458,6203
20150428,20150515,17,2114.76,2122.73,call,2180,0.775,1,0.55,458,6203
20150428,20150515,17,2114.76,2122.73,call,2190,0.45,0.55,0.35,184,7072
20150428,20150515,17,2114.76,2122.73,call,2190,0.45,0.55,0.35,184,7072
20150428,20150515,17,2114.76,2122.73,call,2200,0.3,0.4,0.2,1440,40855
20150428,20150515,17,2114.76,2122.73,call,2200,0.3,0.4,0.2,1440,40855
20150428,20150515,17,2114.76,2122.73,call,2210,0.2,0.25,0.15,36,6135
20150428,20150515,17,2114.76,2122.73,call,2210,0.2,0.25,0.15,36,6135
20150428,20150515,17,2114.76,2122.73,call,2225,0.15,0.2,0.1,44,7068
20150428,20150515,17,2114.76,2122.73,call,2225,0.15,0.2,0.1,44,7068
20150429,20150515,16,2106.85,2122.73,put,1990,2.25,2.6,1.9,1167,13571
20150429,20150515,16,2106.85,2122.73,put,1990,2.25,2.6,1.9,1167,13571
20150429,20150515,16,2106.85,2122.73,call,2000,105.15,106.4,103.9,1017,7218
20150429,20150515,16,2106.85,2122.73,put,2000,2.725,3.1,2.35,3116,49436
20150429,20150515,16,2106.85,2122.73,call,2000,105.15,106.4,103.9,1017,7218
20150429,20150515,16,2106.85,2122.73,put,2000,2.725,3.1,2.35,3116,49436
20150429,20150515,16,2106.85,2122.73,put,2005,2.95,3.3,2.6,7,5639
20150429,20150515,16,2106.85,2122.73,put,2005,2.95,3.3,2.6,7,5639
20150429,20150515,16,2106.85,2122.73,put,2020,3.85,4.3,3.4,682,8760
20150429,20150515,16,2106.85,2122.73,put,2020,3.85,4.3,3.4,682,8760
20150429,20150515,16,2106.85,2122.73,put,2025,4.2,4.7,3.7,5929,35068
20150429,20150515,16,2106.85,2122.73,put,2025,4.2,4.7,3.7,5929,35068
20150429,20150515,16,2106.85,2122.73,put,2030,4.7,5.2,4.2,4630,7102
20150429,20150515,16,2106.85,2122.73,put,2030,4.7,5.2,4.2,4630,7102
20150429,20150515,16,2106.85,2122.73,put,2040,5.95,6.4,5.5,89,7197
20150429,20150515,16,2106.85,2122.73,put,2040,5.95,6.4,5.5,89,7197
20150429,20150515,16,2106.85,2122.73,call,2050,59.6,60.8,58.4,33,11936
20150429,20150515,16,2106.85,2122.73,put,2050,7.1,7.6,6.6,10076,67542
20150429,20150515,16,2106.85,2122.73,call,2050,59.6,60.8,58.4,33,11936
20150429,20150515,16,2106.85,2122.73,put,2050,7.1,7.6,6.6,10076,67542
20150429,20150515,16,2106.85,2122.73,put,2060,8.75,9.3,8.2,81,7013
20150429,20150515,16,2106.85,2122.73,put,2060,8.75,9.3,8.2,81,7013
20150429,20150515,16,2106.85,2122.73,put,2065,9.55,10.2,8.9,40,6360
20150429,20150515,16,2106.85,2122.73,put,2065,9.55,10.2,8.9,40,6360
20150429,20150515,16,2106.85,2122.73,call,2075,38.8,40.4,37.2,54,23094
20150429,20150515,16,2106.85,2122.73,put,2075,11.7,12.4,11,684,29227
20150429,20150515,16,2106.85,2122.73,call,2075,38.8,40.4,37.2,54,23094
20150429,20150515,16,2106.85,2122.73,put,2075,11.7,12.4,11,684,29227
20150429,20150515,16,2106.85,2122.73,put,2080,13,13.6,12.4,741,5997
20150429,20150515,16,2106.85,2122.73,put,2080,13,13.6,12.4,741,5997
20150429,20150515,16,2106.85,2122.73,call,2085,31.75,32.8,30.7,68,9579
20150429,20150515,16,2106.85,2122.73,put,2085,14.45,15.1,13.8,441,6686
20150429,20150515,16,2106.85,2122.73,call,2085,31.75,32.8,30.7,68,9579
20150429,20150515,16,2106.85,2122.73,put,2085,14.45,15.1,13.8,441,6686
20150429,20150515,16,2106.85,2122.73,call,2090,28.3,29.2,27.4,107,5654
20150429,20150515,16,2106.85,2122.73,put,2090,15.9,16.6,15.2,74,9331
20150429,20150515,16,2106.85,2122.73,call,2090,28.3,29.2,27.4,107,5654
20150429,20150515,16,2106.85,2122.73,put,2090,15.9,16.6,15.2,74,9331
20150429,20150515,16,2106.85,2122.73,call,2100,21.7,22.5,20.9,2158,50614
20150429,20150515,16,2106.85,2122.73,put,2100,19.45,20.1,18.8,4665,39644
20150429,20150515,16,2106.85,2122.73,call,2100,21.7,22.5,20.9,2158,50614
20150429,20150515,16,2106.85,2122.73,put,2100,19.45,20.1,18.8,4665,39644
20150429,20150515,16,2106.85,2122.73,call,2110,16.2,16.7,15.7,922,10777
20150429,20150515,16,2106.85,2122.73,call,2110,16.2,16.7,15.7,922,10777
20150429,20150515,16,2106.85,2122.73,call,2120,11.15,11.9,10.4,898,6821
20150429,20150515,16,2106.85,2122.73,call,2120,11.15,11.9,10.4,898,6821
20150429,20150515,16,2106.85,2122.73,call,2125,9.05,9.7,8.4,12985,25771
20150429,20150515,16,2106.85,2122.73,call,2125,9.05,9.7,8.4,12985,25771
20150429,20150515,16,2106.85,2122.73,call,2130,6.95,7.3,6.6,268,14179
20150429,20150515,16,2106.85,2122.73,call,2130,6.95,7.3,6.6,268,14179
20150429,20150515,16,2106.85,2122.73,call,2135,5.6,6.1,5.1,85,9662
20150429,20150515,16,2106.85,2122.73,call,2135,5.6,6.1,5.1,85,9662
20150429,20150515,16,2106.85,2122.73,call,2140,4.15,4.7,3.6,1039,13211
20150429,20150515,16,2106.85,2122.73,call,2140,4.15,4.7,3.6,1039,13211
20150429,20150515,16,2106.85,2122.73,call,2145,3.15,3.6,2.7,148,5007
20150429,20150515,16,2106.85,2122.73,call,2145,3.15,3.6,2.7,148,5007
20150429,20150515,16,2106.85,2122.73,call,2150,2.25,2.5,2,3992,51819
20150429,20150515,16,2106.85,2122.73,call,2150,2.25,2.5,2,3992,51819
20150429,20150515,16,2106.85,2122.73,call,2160,1.3,1.5,1.1,4260,19767
20150429,20150515,16,2106.85,2122.73,call,2160,1.3,1.5,1.1,4260,19767
20150429,20150515,16,2106.85,2122.73,call,2165,0.975,1.2,0.75,344,5422
20150429,20150515,16,2106.85,2122.73,call,2165,0.975,1.2,0.75,344,5422
20150429,20150515,16,2106.85,2122.73,call,2170,0.8,0.95,0.65,778,18186
20150429,20150515,16,2106.85,2122.73,call,2170,0.8,0.95,0.65,778,18186
20150429,20150515,16,2106.85,2122.73,call,2175,0.625,0.75,0.5,1119,34587
20150429,20150515,16,2106.85,2122.73,call,2175,0.625,0.75,0.5,1119,34587
20150429,20150515,16,2106.85,2122.73,call,2180,0.5,0.65,0.35,494,6409
20150429,20150515,16,2106.85,2122.73,call,2180,0.5,0.65,0.35,494,6409
20150429,20150515,16,2106.85,2122.73,call,2190,0.3,0.5,0.1,4255,7079
20150429,20150515,16,2106.85,2122.73,call,2190,0.3,0.5,0.1,4255,7079
20150429,20150515,16,2106.85,2122.73,call,2200,0.225,0.3,0.15,4334,40573
20150429,20150515,16,2106.85,2122.73,call,2200,0.225,0.3,0.15,4334,40573
20150429,20150515,16,2106.85,2122.73,call,2210,0.175,0.25,0.1,9,6141
20150429,20150515,16,2106.85,2122.73,call,2210,0.175,0.25,0.1,9,6141
20150429,20150515,16,2106.85,2122.73,call,2225,0.125,0.2,0.05,20,7050
20150429,20150515,16,2106.85,2122.73,call,2225,0.125,0.2,0.05,20,7050
20150430,20150515,15,2085.51,2122.73,put,1970,2.325,2.95,1.7,77,8942
20150430,20150515,15,2085.51,2122.73,put,1970,2.325,2.95,1.7,77,8942
20150430,20150515,15,2085.51,2122.73,put,1975,2.575,3.2,1.95,762,29499
20150430,20150515,15,2085.51,2122.73,put,1975,2.575,3.2,1.95,762,29499
20150430,20150515,15,2085.51,2122.73,put,1980,2.85,3.5,2.2,376,5445
20150430,20150515,15,2085.51,2122.73,put,1980,2.85,3.5,2.2,376,5445
20150430,20150515,15,2085.51,2122.73,put,1990,3.45,4.4,2.5,5931,14315
20150430,20150515,15,2085.51,2122.73,put,1990,3.45,4.4,2.5,5931,14315
20150430,20150515,15,2085.51,2122.73,call,2000,89.55,92.1,87,4,8220
20150430,20150515,15,2085.51,2122.73,put,2000,4.2,5.2,3.2,10760,49957
20150430,20150515,15,2085.51,2122.73,call,2000,89.55,92.1,87,4,8220
20150430,20150515,15,2085.51,2122.73,put,2000,4.2,5.2,3.2,10760,49957
20150430,20150515,15,2085.51,2122.73,put,2005,4.65,5.6,3.7,2115,5639
20150430,20150515,15,2085.51,2122.73,put,2005,4.65,5.6,3.7,2115,5639
20150430,20150515,15,2085.51,2122.73,put,2020,6.2,7.2,5.2,1373,8301
20150430,20150515,15,2085.51,2122.73,put,2020,6.2,7.2,5.2,1373,8301
20150430,20150515,15,2085.51,2122.73,put,2025,6.85,7.8,5.9,7231,35400
20150430,20150515,15,2085.51,2122.73,put,2025,6.85,7.8,5.9,7231,35400
20150430,20150515,15,2085.51,2122.73,put,2030,7.55,8.5,6.6,1845,9691
20150430,20150515,15,2085.51,2122.73,put,2030,7.55,8.5,6.6,1845,9691
20150430,20150515,15,2085.51,2122.73,put,2040,9.2,10.2,8.2,469,7192
20150430,20150515,15,2085.51,2122.73,put,2040,9.2,10.2,8.2,469,7192
20150430,20150515,15,2085.51,2122.73,call,2050,46.55,49.1,44,66,11905
20150430,20150515,15,2085.51,2122.73,put,2050,11.2,12.5,9.9,11426,72245
20150430,20150515,15,2085.51,2122.73,call,2050,46.55,49.1,44,66,11905
20150430,20150515,15,2085.51,2122.73,put,2050,11.2,12.5,9.9,11426,72245
20150430,20150515,15,2085.51,2122.73,put,2060,13.6,14.9,12.3,1843,7028
20150430,20150515,15,2085.51,2122.73,put,2060,13.6,14.9,12.3,1843,7028
20150430,20150515,15,2085.51,2122.73,put,2065,14.9,16.2,13.6,1699,6369
20150430,20150515,15,2085.51,2122.73,put,2065,14.9,16.2,13.6,1699,6369
20150430,20150515,15,2085.51,2122.73,call,2075,28.5,31,26,675,23104
20150430,20150515,15,2085.51,2122.73,put,2075,18.1,19.4,16.8,5326,29029
20150430,20150515,15,2085.51,2122.73,call,2075,28.5,31,26,675,23104
20150430,20150515,15,2085.51,2122.73,put,2075,18.1,19.4,16.8,5326,29029
20150430,20150515,15,2085.51,2122.73,put,2080,19.9,21.2,18.6,610,6115
20150430,20150515,15,2085.51,2122.73,put,2080,19.9,21.2,18.6,610,6115
20150430,20150515,15,2085.51,2122.73,call,2085,22.3,24.8,19.8,339,9565
20150430,20150515,15,2085.51,2122.73,put,2085,21.9,23.2,20.6,489,6859
20150430,20150515,15,2085.51,2122.73,call,2085,22.3,24.8,19.8,339,9565
20150430,20150515,15,2085.51,2122.73,put,2085,21.9,23.2,20.6,489,6859
20150430,20150515,15,2085.51,2122.73,call,2090,19.4,20.7,18.1,1516,5638
20150430,20150515,15,2085.51,2122.73,put,2090,24.05,26.6,21.5,304,9313
20150430,20150515,15,2085.51,2122.73,call,2090,19.4,20.7,18.1,1516,5638
20150430,20150515,15,2085.51,2122.73,put,2090,24.05,26.6,21.5,304,9313
20150430,20150515,15,2085.51,2122.73,call,2100,14.2,15.5,12.9,9203,48714
20150430,20150515,15,2085.51,2122.73,put,2100,28.85,31.4,26.3,7390,37658
20150430,20150515,15,2085.51,2122.73,call,2100,14.2,15.5,12.9,9203,48714
20150430,20150515,15,2085.51,2122.73,put,2100,28.85,31.4,26.3,7390,37658
20150430,20150515,15,2085.51,2122.73,call,2110,9.7,11,8.4,244,10234
20150430,20150515,15,2085.51,2122.73,call,2110,9.7,11,8.4,244,10234
20150430,20150515,15,2085.51,2122.73,call,2120,6.15,7.1,5.2,709,7057
20150430,20150515,15,2085.51,2122.73,call,2120,6.1,7.1,5.1,709,7057
20150430,20150515,15,2085.51,2122.73,call,2125,4.75,5.7,3.8,2702,29221
20150430,20150515,15,2085.51,2122.73,call,2125,4.7,5.7,3.7,2702,29221
20150430,20150515,15,2085.51,2122.73,call,2130,3.625,4.6,2.65,1474,14211
20150430,20150515,15,2085.51,2122.73,call,2130,3.625,4.6,2.65,1474,14211
20150430,20150515,15,2085.51,2122.73,call,2135,2.675,3.6,1.75,1172,9682
20150430,20150515,15,2085.51,2122.73,call,2135,2.65,3.6,1.7,1172,9682
20150430,20150515,15,2085.51,2122.73,call,2140,1.925,2.55,1.3,2600,13196
20150430,20150515,15,2085.51,2122.73,call,2140,1.925,2.55,1.3,2600,13196
20150430,20150515,15,2085.51,2122.73,call,2145,1.375,2,0.75,385,5042
20150430,20150515,15,2085.51,2122.73,call,2145,1.375,2,0.75,385,5042
20150430,20150515,15,2085.51,2122.73,call,2150,0.975,1.6,0.35,2071,51880
20150430,20150515,15,2085.51,2122.73,call,2150,0.95,1.6,0.3,2071,51880
20150430,20150515,15,2085.51,2122.73,call,2155,0.675,1.3,0.05,567,8021
20150430,20150515,15,2085.51,2122.73,call,2155,0.675,1.3,0.05,567,8021
20150430,20150515,15,2085.51,2122.73,call,2160,0.55,1.1,0,2361,19887
20150430,20150515,15,2085.51,2122.73,call,2160,0.55,1.1,0,2361,19887
20150430,20150515,15,2085.51,2122.73,call,2165,0.475,0.95,0,418,5333
20150430,20150515,15,2085.51,2122.73,call,2165,0.475,0.95,0,418,5333
20150430,20150515,15,2085.51,2122.73,call,2170,0.4,0.8,0,956,18062
20150430,20150515,15,2085.51,2122.73,call,2170,0.4,0.8,0,956,18062
20150430,20150515,15,2085.51,2122.73,call,2175,0.375,0.75,0,4445,34510
20150430,20150515,15,2085.51,2122.73,call,2175,0.375,0.75,0,4445,34510
20150430,20150515,15,2085.51,2122.73,call,2180,0.35,0.7,0,216,6550
20150430,20150515,15,2085.51,2122.73,call,2180,0.35,0.7,0,216,6550
20150430,20150515,15,2085.51,2122.73,call,2190,0.325,0.65,0,189,11012
20150430,20150515,15,2085.51,2122.73,call,2190,0.325,0.65,0,189,11012
20150430,20150515,15,2085.51,2122.73,call,2200,0.325,0.65,0,160,44396
20150430,20150515,15,2085.51,2122.73,call,2200,0.325,0.65,0,160,44396
20150501,20150515,14,2108.29,2122.73,put,1990,1.3,1.7,0.9,146,17794
20150501,20150515,14,2108.29,2122.73,put,1990,1.3,1.7,0.9,146,17794
20150501,20150515,14,2108.29,2122.73,call,2000,106.9,108.9,104.9,56,8221
20150501,20150515,14,2108.29,2122.73,put,2000,1.625,2,1.25,5358,55534
20150501,20150515,14,2108.29,2122.73,call,2000,106.9,108.9,104.9,56,8221
20150501,20150515,14,2108.29,2122.73,put,2000,1.625,2,1.25,5358,55534
20150501,20150515,14,2108.29,2122.73,put,2020,2.35,2.7,2,2186,7928
20150501,20150515,14,2108.29,2122.73,put,2020,2.35,2.7,2,2186,7928
20150501,20150515,14,2108.29,2122.73,put,2025,2.75,3.1,2.4,2979,34409
20150501,20150515,14,2108.29,2122.73,put,2025,2.75,3.1,2.4,2979,34409
20150501,20150515,14,2108.29,2122.73,put,2030,3.1,3.5,2.7,115,10007
20150501,20150515,14,2108.29,2122.73,put,2030,3.1,3.5,2.7,115,10007
20150501,20150515,14,2108.29,2122.73,put,2040,3.85,4.3,3.4,793,7454
20150501,20150515,14,2108.29,2122.73,put,2040,3.85,4.3,3.4,793,7454
20150501,20150515,14,2108.29,2122.73,call,2050,59.75,61,58.5,31,11896
20150501,20150515,14,2108.29,2122.73,put,2050,5,5.3,4.7,10715,68273
20150501,20150515,14,2108.29,2122.73,call,2050,59.75,61,58.5,31,11896
20150501,20150515,14,2108.29,2122.73,put,2050,5,5.3,4.7,10715,68273
20150501,20150515,14,2108.29,2122.73,put,2060,6.1,6.7,5.5,1093,7526
20150501,20150515,14,2108.29,2122.73,put,2060,6.1,6.7,5.5,1093,7526
20150501,20150515,14,2108.29,2122.73,put,2065,7.05,7.6,6.5,43,7293
20150501,20150515,14,2108.29,2122.73,put,2065,7.05,7.6,6.5,43,7293
20150501,20150515,14,2108.29,2122.73,put,2070,7.95,8.5,7.4,713,5042
20150501,20150515,14,2108.29,2122.73,put,2070,7.95,8.5,7.4,713,5042
20150501,20150515,14,2108.29,2122.73,call,2075,38.8,40,37.6,31,23294
20150501,20150515,14,2108.29,2122.73,put,2075,8.85,9.5,8.2,2314,28582
20150501,20150515,14,2108.29,2122.73,call,2075,38.8,40,37.6,31,23294
20150501,20150515,14,2108.29,2122.73,put,2075,8.85,9.5,8.2,2314,28582
20150501,20150515,14,2108.29,2122.73,put,2080,9.95,10.7,9.2,819,6131
20150501,20150515,14,2108.29,2122.73,put,2080,9.95,10.7,9.2,819,6131
20150501,20150515,14,2108.29,2122.73,call,2085,31.05,32.2,29.9,3139,9697
20150501,20150515,14,2108.29,2122.73,put,2085,11.2,11.9,10.5,207,6849
20150501,20150515,14,2108.29,2122.73,call,2085,31.05,32.2,29.9,3139,9697
20150501,20150515,14,2108.29,2122.73,put,2085,11.2,11.9,10.5,207,6849
20150501,20150515,14,2108.29,2122.73,call,2090,27.6,28.5,26.7,345,6135
20150501,20150515,14,2108.29,2122.73,put,2090,12.35,12.8,11.9,2168,9293
20150501,20150515,14,2108.29,2122.73,call,2090,27.6,28.5,26.7,345,6135
20150501,20150515,14,2108.29,2122.73,put,2090,12.35,12.8,11.9,2168,9293
20150501,20150515,14,2108.29,2122.73,call,2100,20.4,21.2,19.6,4021,48501
20150501,20150515,14,2108.29,2122.73,put,2100,15.95,16.7,15.2,6958,38638
20150501,20150515,14,2108.29,2122.73,call,2100,20.4,21.2,19.6,4021,48501
20150501,20150515,14,2108.29,2122.73,put,2100,15.95,16.7,15.2,6958,38638
20150501,20150515,14,2108.29,2122.73,call,2110,14.65,15.4,13.9,821,10306
20150501,20150515,14,2108.29,2122.73,call,2110,14.65,15.4,13.9,821,10306
20150501,20150515,14,2108.29,2122.73,call,2120,9.5,9.9,9.1,384,7305
20150501,20150515,14,2108.29,2122.73,call,2120,9.5,9.9,9.1,384,7305
20150501,20150515,14,2108.29,2122.73,call,2125,7.5,8,7,6246,31233
20150501,20150515,14,2108.29,2122.73,call,2125,7.5,8,7,6246,31233
20150501,20150515,14,2108.29,2122.73,call,2130,5.6,6,5.2,211,14552
20150501,20150515,14,2108.29,2122.73,call,2130,5.6,6,5.2,211,14552
20150501,20150515,14,2108.29,2122.73,call,2135,4.1,4.5,3.7,299,9133
20150501,20150515,14,2108.29,2122.73,call,2135,4.1,4.5,3.7,299,9133
20150501,20150515,14,2108.29,2122.73,call,2140,2.8,3,2.6,698,12848
20150501,20150515,14,2108.29,2122.73,call,2140,2.8,3,2.6,698,12848
20150501,20150515,14,2108.29,2122.73,call,2145,2.15,2.55,1.75,353,5124
20150501,20150515,14,2108.29,2122.73,call,2145,2.15,2.55,1.75,353,5124
20150501,20150515,14,2108.29,2122.73,call,2150,1.475,1.75,1.2,15588,51067
20150501,20150515,14,2108.29,2122.73,call,2150,1.475,1.75,1.2,15588,51067
20150501,20150515,14,2108.29,2122.73,call,2155,0.95,1.45,0.45,235,7889
20150501,20150515,14,2108.29,2122.73,call,2155,0.95,1.45,0.45,235,7889
20150501,20150515,14,2108.29,2122.73,call,2160,0.6,0.75,0.45,2415,18720
20150501,20150515,14,2108.29,2122.73,call,2160,0.6,0.75,0.45,2415,18720
20150501,20150515,14,2108.29,2122.73,call,2165,0.475,0.8,0.15,291,5279
20150501,20150515,14,2108.29,2122.73,call,2165,0.475,0.8,0.15,291,5279
20150501,20150515,14,2108.29,2122.73,call,2170,0.3,0.4,0.2,3875,17440
20150501,20150515,14,2108.29,2122.73,call,2170,0.3,0.4,0.2,3875,17440
20150501,20150515,14,2108.29,2122.73,call,2175,0.275,0.35,0.2,1576,35083
20150501,20150515,14,2108.29,2122.73,call,2175,0.275,0.35,0.2,1576,35083
20150501,20150515,14,2108.29,2122.73,call,2180,0.225,0.3,0.15,195,6464
20150501,20150515,14,2108.29,2122.73,call,2180,0.225,0.3,0.15,195,6464
20150501,20150515,14,2108.29,2122.73,call,2190,0.125,0.15,0.1,301,10878
20150501,20150515,14,2108.29,2122.73,call,2190,0.125,0.15,0.1,301,10878
20150501,20150515,14,2108.29,2122.73,call,2200,0.125,0.15,0.1,13700,44336
20150501,20150515,14,2108.29,2122.73,call,2200,0.125,0.15,0.1,13700,44336
20150501,20150515,14,2108.29,2122.73,call,2210,0.125,0.15,0.1,20,6145
20150501,20150515,14,2108.29,2122.73,call,2210,0.125,0.15,0.1,20,6145
20150501,20150515,14,2108.29,2122.73,call,2225,0.075,0.1,0.05,14,7043
20150501,20150515,14,2108.29,2122.73,call,2225,0.075,0.1,0.05,14,7043
20150504,20150515,11,2114.49,2122.73,put,1995,0.85,1.2,0.5,283,5253
20150504,20150515,11,2114.49,2122.73,put,1995,0.85,1.2,0.5,283,5253
20150504,20150515,11,2114.49,2122.73,call,2000,114.1,116.1,112.1,2,8271
20150504,20150515,11,2114.49,2122.73,put,2000,1.05,1.4,0.7,2388,56821
20150504,20150515,11,2114.49,2122.73,call,2000,114.1,116.1,112.1,2,8271
20150504,20150515,11,2114.49,2122.73,put,2000,1.05,1.4,0.7,2388,56821
20150504,20150515,11,2114.49,2122.73,put,2015,1.25,1.6,0.9,962,5998
20150504,20150515,11,2114.49,2122.73,put,2015,1.25,1.6,0.9,962,5998
20150504,20150515,11,2114.49,2122.73,put,2020,1.375,1.65,1.1,1205,9869
20150504,20150515,11,2114.49,2122.73,put,2020,1.375,1.65,1.1,1205,9869
20150504,20150515,11,2114.49,2122.73,put,2025,1.675,2.05,1.3,3332,33553
20150504,20150515,11,2114.49,2122.73,put,2025,1.675,2.05,1.3,3332,33553
20150504,20150515,11,2114.49,2122.73,put,2030,1.95,2.3,1.6,703,10037
20150504,20150515,11,2114.49,2122.73,put,2030,1.95,2.3,1.6,703,10037
20150504,20150515,11,2114.49,2122.73,put,2040,2.35,2.85,1.85,6299,7269
20150504,20150515,11,2114.49,2122.73,put,2040,2.35,2.85,1.85,6299,7269
20150504,20150515,11,2114.49,2122.73,call,2050,65.6,67.6,63.6,6,11903
20150504,20150515,11,2114.49,2122.73,put,2050,2.75,3,2.5,6592,69450
20150504,20150515,11,2114.49,2122.73,call,2050,65.6,67.6,63.6,6,11903
20150504,20150515,11,2114.49,2122.73,put,2050,2.75,3,2.5,6592,69450
20150504,20150515,11,2114.49,2122.73,put,2060,3.75,4.3,3.2,7088,7613
20150504,20150515,11,2114.49,2122.73,put,2060,3.75,4.3,3.2,7088,7613
20150504,20150515,11,2114.49,2122.73,put,2065,4.3,4.9,3.7,182,7306
20150504,20150515,11,2114.49,2122.73,put,2065,4.3,4.9,3.7,182,7306
20150504,20150515,11,2114.49,2122.73,put,2070,4.9,5.5,4.3,7059,5294
20150504,20150515,11,2114.49,2122.73,put,2070,4.9,5.5,4.3,7059,5294
20150504,20150515,11,2114.49,2122.73,call,2075,43.25,45,41.5,46,23281
20150504,20150515,11,2114.49,2122.73,put,2075,5.7,6.3,5.1,5142,29071
20150504,20150515,11,2114.49,2122.73,call,2075,43.25,45,41.5,46,23281
20150504,20150515,11,2114.49,2122.73,put,2075,5.7,6.3,5.1,5142,29071
20150504,20150515,11,2114.49,2122.73,put,2080,6.4,7.2,5.6,296,6550
20150504,20150515,11,2114.49,2122.73,put,2080,6.4,7.2,5.6,296,6550
20150504,20150515,11,2114.49,2122.73,call,2085,34.9,36.5,33.3,74,12427
20150504,20150515,11,2114.49,2122.73,put,2085,7.45,8.2,6.7,312,6959
20150504,20150515,11,2114.49,2122.73,call,2085,34.9,36.5,33.3,74,12427
20150504,20150515,11,2114.49,2122.73,put,2085,7.45,8.2,6.7,312,6959
20150504,20150515,11,2114.49,2122.73,call,2090,31.05,32.6,29.5,182,6308
20150504,20150515,11,2114.49,2122.73,put,2090,8.4,9,7.8,1039,9152
20150504,20150515,11,2114.49,2122.73,call,2090,31.05,32.6,29.5,182,6308
20150504,20150515,11,2114.49,2122.73,put,2090,8.4,9,7.8,1039,9152
20150504,20150515,11,2114.49,2122.73,call,2100,23.15,24,22.3,288,52184
20150504,20150515,11,2114.49,2122.73,put,2100,11.1,11.9,10.3,7506,40785
20150504,20150515,11,2114.49,2122.73,call,2100,23.15,24,22.3,288,52184
20150504,20150515,11,2114.49,2122.73,put,2100,11.1,11.9,10.3,7506,40785
20150504,20150515,11,2114.49,2122.73,call,2105,19.9,20.9,18.9,81,10607
20150504,20150515,11,2114.49,2122.73,call,2105,19.9,20.9,18.9,81,10607
20150504,20150515,11,2114.49,2122.73,call,2110,16.7,17.6,15.8,5777,10822
20150504,20150515,11,2114.49,2122.73,call,2110,16.7,17.6,15.8,5777,10822
20150504,20150515,11,2114.49,2122.73,call,2120,11.2,12.1,10.3,1215,7385
20150504,20150515,11,2114.49,2122.73,call,2120,11.2,12.1,10.3,1215,7385
20150504,20150515,11,2114.49,2122.73,call,2125,8.75,9.5,8,6573,32786
20150504,20150515,11,2114.49,2122.73,call,2125,8.75,9.5,8,6573,32786
20150504,20150515,11,2114.49,2122.73,call,2130,6.8,7.4,6.2,842,14586
20150504,20150515,11,2114.49,2122.73,call,2130,6.8,7.4,6.2,842,14586
20150504,20150515,11,2114.49,2122.73,call,2135,4.8,5.2,4.4,2661,9249
20150504,20150515,11,2114.49,2122.73,call,2135,4.8,5.2,4.4,2661,9249
20150504,20150515,11,2114.49,2122.73,call,2140,3.4,4,2.8,7409,13166
20150504,20150515,11,2114.49,2122.73,call,2140,3.4,4,2.8,7409,13166
20150504,20150515,11,2114.49,2122.73,call,2145,2.425,2.85,2,272,5197
20150504,20150515,11,2114.49,2122.73,call,2145,2.425,2.85,2,272,5197
20150504,20150515,11,2114.49,2122.73,call,2150,1.45,1.6,1.3,11385,49219
20150504,20150515,11,2114.49,2122.73,call,2150,1.45,1.6,1.3,11385,49219
20150504,20150515,11,2114.49,2122.73,call,2155,1.125,1.45,0.8,329,7878
20150504,20150515,11,2114.49,2122.73,call,2155,1.125,1.45,0.8,329,7878
20150504,20150515,11,2114.49,2122.73,call,2160,0.825,1.1,0.55,585,18390
20150504,20150515,11,2114.49,2122.73,call,2160,0.825,1.1,0.55,585,18390
20150504,20150515,11,2114.49,2122.73,call,2165,0.65,0.85,0.45,214,5352
20150504,20150515,11,2114.49,2122.73,call,2165,0.65,0.85,0.45,214,5352
20150504,20150515,11,2114.49,2122.73,call,2170,0.375,0.45,0.3,462,18699
20150504,20150515,11,2114.49,2122.73,call,2170,0.375,0.45,0.3,462,18699
20150504,20150515,11,2114.49,2122.73,call,2175,0.25,0.3,0.2,124,34172
20150504,20150515,11,2114.49,2122.73,call,2175,0.25,0.3,0.2,124,34172
20150504,20150515,11,2114.49,2122.73,call,2180,0.275,0.45,0.1,781,6411
20150504,20150515,11,2114.49,2122.73,call,2180,0.275,0.45,0.1,781,6411
20150504,20150515,11,2114.49,2122.73,call,2190,0.15,0.2,0.1,551,11051
20150504,20150515,11,2114.49,2122.73,call,2190,0.15,0.2,0.1,551,11051
20150504,20150515,11,2114.49,2122.73,call,2200,0.15,0.2,0.1,1102,39058
20150504,20150515,11,2114.49,2122.73,call,2200,0.15,0.2,0.1,1102,39058
20150504,20150515,11,2114.49,2122.73,call,2210,0.075,0.1,0.05,18,6125
20150504,20150515,11,2114.49,2122.73,call,2210,0.075,0.1,0.05,18,6125
20150504,20150515,11,2114.49,2122.73,call,2225,0.075,0.1,0.05,11,7047
20150504,20150515,11,2114.49,2122.73,call,2225,0.075,0.1,0.05,11,7047
20150505,20150515,10,2089.46,2122.73,put,1970,1,1.35,0.65,285,8481
20150505,20150515,10,2089.46,2122.73,put,1970,1,1.35,0.65,285,8481
20150505,20150515,10,2089.46,2122.73,put,1975,1,1.1,0.9,2280,29442
20150505,20150515,10,2089.46,2122.73,put,1975,1,1.1,0.9,2280,29442
20150505,20150515,10,2089.46,2122.73,put,1980,1.175,1.45,0.9,436,6264
20150505,20150515,10,2089.46,2122.73,put,1980,1.175,1.45,0.9,436,6264
20150505,20150515,10,2089.46,2122.73,put,1990,1.6,1.9,1.3,713,17702
20150505,20150515,10,2089.46,2122.73,put,1990,1.6,1.9,1.3,713,17702
20150505,20150515,10,2089.46,2122.73,put,1995,1.875,2.25,1.5,123,5433
20150505,20150515,10,2089.46,2122.73,put,1995,1.875,2.25,1.5,123,5433
20150505,20150515,10,2089.46,2122.73,call,2000,89.9,91.8,88,11,8272
20150505,20150515,10,2089.46,2122.73,put,2000,2,2.25,1.75,7564,57120
20150505,20150515,10,2089.46,2122.73,call,2000,89.9,91.8,88,11,8272
20150505,20150515,10,2089.46,2122.73,put,2000,2,2.25,1.75,7564,57120
20150505,20150515,10,2089.46,2122.73,put,2015,3,3.4,2.6,3787,6592
20150505,20150515,10,2089.46,2122.73,put,2015,3,3.4,2.6,3787,6592
20150505,20150515,10,2089.46,2122.73,put,2020,3.4,3.8,3,3017,10518
20150505,20150515,10,2089.46,2122.73,put,2020,3.4,3.8,3,3017,10518
20150505,20150515,10,2089.46,2122.73,put,2025,3.9,4.3,3.5,7944,32573
20150505,20150515,10,2089.46,2122.73,put,2025,3.9,4.3,3.5,7944,32573
20150505,20150515,10,2089.46,2122.73,put,2030,4.5,4.9,4.1,865,10080
20150505,20150515,10,2089.46,2122.73,put,2030,4.5,4.9,4.1,865,10080
20150505,20150515,10,2089.46,2122.73,put,2040,6,6.6,5.4,374,10071
20150505,20150515,10,2089.46,2122.73,put,2040,6,6.6,5.4,374,10071
20150505,20150515,10,2089.46,2122.73,call,2050,45.6,47.2,44,105,11900
20150505,20150515,10,2089.46,2122.73,put,2050,7.5,8,7,7344,68802
20150505,20150515,10,2089.46,2122.73,call,2050,45.6,47.2,44,105,11900
20150505,20150515,10,2089.46,2122.73,put,2050,7.5,8,7,7344,68802
20150505,20150515,10,2089.46,2122.73,put,2060,9.65,10.3,9,1357,12550
20150505,20150515,10,2089.46,2122.73,put,2060,9.65,10.3,9,1357,12550
20150505,20150515,10,2089.46,2122.73,put,2065,11,11.6,10.4,322,7207
20150505,20150515,10,2089.46,2122.73,put,2065,11,11.6,10.4,322,7207
20150505,20150515,10,2089.46,2122.73,put,2070,12.45,13.1,11.8,253,11673
20150505,20150515,10,2089.46,2122.73,put,2070,12.45,13.1,11.8,253,11673
20150505,20150515,10,2089.46,2122.73,call,2075,26.35,27.2,25.5,691,23239
20150505,20150515,10,2089.46,2122.73,put,2075,13.9,14.5,13.3,7761,28813
20150505,20150515,10,2089.46,2122.73,call,2075,26.35,27.2,25.5,691,23239
20150505,20150515,10,2089.46,2122.73,put,2075,13.9,14.5,13.3,7761,28813
20150505,20150515,10,2089.46,2122.73,put,2080,15.55,16.4,14.7,2211,6510
20150505,20150515,10,2089.46,2122.73,put,2080,15.55,16.4,14.7,2211,6510
20150505,20150515,10,2089.46,2122.73,call,2085,20,20.9,19.1,367,12431
20150505,20150515,10,2089.46,2122.73,put,2085,17.5,18.1,16.9,667,6959
20150505,20150515,10,2089.46,2122.73,call,2085,20,20.9,19.1,367,12431
20150505,20150515,10,2089.46,2122.73,put,2085,17.5,18.1,16.9,667,6959
20150505,20150515,10,2089.46,2122.73,call,2090,17.05,17.6,16.5,2111,6154
20150505,20150515,10,2089.46,2122.73,put,2090,19.65,20.5,18.8,5493,9327
20150505,20150515,10,2089.46,2122.73,call,2090,17.05,17.6,16.5,2111,6154
20150505,20150515,10,2089.46,2122.73,put,2090,19.65,20.5,18.8,5493,9327
20150505,20150515,10,2089.46,2122.73,call,2100,11.95,12.4,11.5,6782,53337
20150505,20150515,10,2089.46,2122.73,put,2100,23.85,24.9,22.8,7447,45947
20150505,20150515,10,2089.46,2122.73,call,2100,11.95,12.4,11.5,6782,53337
20150505,20150515,10,2089.46,2122.73,put,2100,23.85,24.9,22.8,7447,45947
20150505,20150515,10,2089.46,2122.73,call,2105,9.5,10.1,8.9,2131,10576
20150505,20150515,10,2089.46,2122.73,call,2105,9.5,10.1,8.9,2131,10576
20150505,20150515,10,2089.46,2122.73,call,2110,7.7,8.2,7.2,345,9855
20150505,20150515,10,2089.46,2122.73,call,2110,7.7,8.2,7.2,345,9855
20150505,20150515,10,2089.46,2122.73,call,2120,4.45,4.9,4,303,7648
20150505,20150515,10,2089.46,2122.73,call,2120,4.45,4.9,4,303,7648
20150505,20150515,10,2089.46,2122.73,call,2125,3.325,3.8,2.85,6621,31253
20150505,20150515,10,2089.46,2122.73,call,2125,3.325,3.8,2.85,6621,31253
20150505,20150515,10,2089.46,2122.73,call,2130,2.4,2.85,1.95,699,14159
20150505,20150515,10,2089.46,2122.73,call,2130,2.4,2.85,1.95,699,14159
20150505,20150515,10,2089.46,2122.73,call,2135,1.45,1.6,1.3,1142,8715
20150505,20150515,10,2089.46,2122.73,call,2135,1.45,1.6,1.3,1142,8715
20150505,20150515,10,2089.46,2122.73,call,2140,1.3,1.6,1,998,19479
20150505,20150515,10,2089.46,2122.73,call,2140,1.3,1.6,1,998,19479
20150505,20150515,10,2089.46,2122.73,call,2145,0.85,1.15,0.55,805,5251
20150505,20150515,10,2089.46,2122.73,call,2145,0.85,1.15,0.55,805,5251
20150505,20150515,10,2089.46,2122.73,call,2150,0.6,0.7,0.5,3916,52744
20150505,20150515,10,2089.46,2122.73,call,2150,0.6,0.7,0.5,3916,52744
20150505,20150515,10,2089.46,2122.73,call,2155,0.475,0.75,0.2,515,8075
20150505,20150515,10,2089.46,2122.73,call,2155,0.475,0.75,0.2,515,8075
20150505,20150515,10,2089.46,2122.73,call,2160,0.35,0.55,0.15,2382,18144
20150505,20150515,10,2089.46,2122.73,call,2160,0.35,0.55,0.15,2382,18144
20150505,20150515,10,2089.46,2122.73,call,2165,0.25,0.35,0.15,774,5311
20150505,20150515,10,2089.46,2122.73,call,2165,0.25,0.35,0.15,774,5311
20150505,20150515,10,2089.46,2122.73,call,2170,0.175,0.2,0.15,1020,18810
20150505,20150515,10,2089.46,2122.73,call,2170,0.175,0.2,0.15,1020,18810
20150505,20150515,10,2089.46,2122.73,call,2175,0.15,0.2,0.1,1539,34185
20150505,20150515,10,2089.46,2122.73,call,2175,0.15,0.2,0.1,1539,34185
20150505,20150515,10,2089.46,2122.73,call,2180,0.125,0.15,0.1,1498,6413
20150505,20150515,10,2089.46,2122.73,call,2180,0.125,0.15,0.1,1498,6413
20150505,20150515,10,2089.46,2122.73,call,2190,0.175,0.25,0.1,1166,11477
20150505,20150515,10,2089.46,2122.73,call,2190,0.175,0.25,0.1,1166,11477
20150505,20150515,10,2089.46,2122.73,call,2200,0.075,0.1,0.05,282,38115
20150505,20150515,10,2089.46,2122.73,call,2200,0.075,0.1,0.05,282,38115
20150506,20150515,9,2080.15,2122.73,put,1965,1.275,1.65,0.9,466,9578
20150506,20150515,9,2080.15,2122.73,put,1965,1.275,1.65,0.9,466,9578
20150506,20150515,9,2080.15,2122.73,put,1970,1.425,1.8,1.05,2185,8621
20150506,20150515,9,2080.15,2122.73,put,1970,1.425,1.8,1.05,2185,8621
20150506,20150515,9,2080.15,2122.73,put,1975,1.625,2.05,1.2,3611,29712
20150506,20150515,9,2080.15,2122.73,put,1975,1.625,2.05,1.2,3611,29712
20150506,20150515,9,2080.15,2122.73,put,1980,1.7,2,1.4,3095,6451
20150506,20150515,9,2080.15,2122.73,put,1980,1.7,2,1.4,3095,6451
20150506,20150515,9,2080.15,2122.73,put,1990,2.3,2.7,1.9,4580,17848
20150506,20150515,9,2080.15,2122.73,put,1990,2.3,2.7,1.9,4580,17848
20150506,20150515,9,2080.15,2122.73,put,1995,2.65,3.1,2.2,2714,5448
20150506,20150515,9,2080.15,2122.73,put,1995,2.65,3.1,2.2,2714,5448
20150506,20150515,9,2080.15,2122.73,call,2000,81,82.7,79.3,235,8266
20150506,20150515,9,2080.15,2122.73,put,2000,2.95,3.4,2.5,11935,57149
20150506,20150515,9,2080.15,2122.73,call,2000,81,82.7,79.3,235,8266
20150506,20150515,9,2080.15,2122.73,put,2000,2.95,3.4,2.5,11935,57149
20150506,20150515,9,2080.15,2122.73,put,2005,3.3,3.8,2.8,5175,6059
20150506,20150515,9,2080.15,2122.73,put,2005,3.3,3.8,2.8,5175,6059
20150506,20150515,9,2080.15,2122.73,put,2010,3.75,4.2,3.3,2185,5185
20150506,20150515,9,2080.15,2122.73,put,2010,3.75,4.2,3.3,2185,5185
20150506,20150515,9,2080.15,2122.73,put,2015,4.25,4.7,3.8,581,8733
20150506,20150515,9,2080.15,2122.73,put,2015,4.25,4.7,3.8,581,8733
20150506,20150515,9,2080.15,2122.73,put,2020,4.8,5.3,4.3,2542,12557
20150506,20150515,9,2080.15,2122.73,put,2020,4.8,5.3,4.3,2542,12557
20150506,20150515,9,2080.15,2122.73,put,2025,5.7,6,5.4,4222,35858
20150506,20150515,9,2080.15,2122.73,put,2025,5.7,6,5.4,4222,35858
20150506,20150515,9,2080.15,2122.73,put,2030,6.2,6.7,5.7,2185,10443
20150506,20150515,9,2080.15,2122.73,put,2030,6.2,6.7,5.7,2185,10443
20150506,20150515,9,2080.15,2122.73,put,2040,7.9,8.6,7.2,3533,11689
20150506,20150515,9,2080.15,2122.73,put,2040,7.9,8.6,7.2,3533,11689
20150506,20150515,9,2080.15,2122.73,call,2050,38.25,39.8,36.7,1166,11900
20150506,20150515,9,2080.15,2122.73,put,2050,10.2,10.9,9.5,12219,69464
20150506,20150515,9,2080.15,2122.73,call,2050,38.25,39.8,36.7,1166,11900
20150506,20150515,9,2080.15,2122.73,put,2050,10.2,10.9,9.5,12219,69464
20150506,20150515,9,2080.15,2122.73,put,2060,12.85,13.6,12.1,527,12336
20150506,20150515,9,2080.15,2122.73,put,2060,12.85,13.6,12.1,527,12336
20150506,20150515,9,2080.15,2122.73,put,2065,14.3,15,13.6,2797,7342
20150506,20150515,9,2080.15,2122.73,put,2065,14.3,15,13.6,2797,7342
20150506,20150515,9,2080.15,2122.73,put,2070,16,16.7,15.3,1703,11732
20150506,20150515,9,2080.15,2122.73,put,2070,16,16.7,15.3,1703,11732
20150506,20150515,9,2080.15,2122.73,call,2075,20.7,21.7,19.7,1773,23042
20150506,20150515,9,2080.15,2122.73,put,2075,17.9,18.8,17,4234,28912
20150506,20150515,9,2080.15,2122.73,call,2075,20.7,21.7,19.7,1773,23042
20150506,20150515,9,2080.15,2122.73,put,2075,17.9,18.8,17,4234,28912
20150506,20150515,9,2080.15,2122.73,put,2080,19.85,20.7,19,1307,8035
20150506,20150515,9,2080.15,2122.73,put,2080,19.85,20.7,19,1307,8035
20150506,20150515,9,2080.15,2122.73,call,2085,15.2,15.9,14.5,164,12698
20150506,20150515,9,2080.15,2122.73,put,2085,22.05,23.1,21,2678,7353
20150506,20150515,9,2080.15,2122.73,call,2085,15.2,15.9,14.5,164,12698
20150506,20150515,9,2080.15,2122.73,put,2085,22.05,23.1,21,2678,7353
20150506,20150515,9,2080.15,2122.73,call,2090,12.65,13.3,12,9132,7397
20150506,20150515,9,2080.15,2122.73,put,2090,24.95,26.1,23.8,520,11326
20150506,20150515,9,2080.15,2122.73,call,2090,12.65,13.3,12,9132,7397
20150506,20150515,9,2080.15,2122.73,put,2090,24.95,26.1,23.8,520,11326
20150506,20150515,9,2080.15,2122.73,call,2100,8.2,8.8,7.6,6624,51627
20150506,20150515,9,2080.15,2122.73,put,2100,30.5,32,29,2828,47259
20150506,20150515,9,2080.15,2122.73,call,2100,8.2,8.8,7.6,6624,51627
20150506,20150515,9,2080.15,2122.73,put,2100,30.5,32,29,2828,47259
20150506,20150515,9,2080.15,2122.73,call,2105,6.45,7.1,5.8,1002,11520
20150506,20150515,9,2080.15,2122.73,call,2105,6.45,7.1,5.8,1002,11520
20150506,20150515,9,2080.15,2122.73,call,2110,4.9,5.5,4.3,1828,7822
20150506,20150515,9,2080.15,2122.73,call,2110,4.9,5.5,4.3,1828,7822
20150506,20150515,9,2080.15,2122.73,call,2120,2.575,3,2.15,689,7616
20150506,20150515,9,2080.15,2122.73,call,2120,2.575,3,2.15,689,7616
20150506,20150515,9,2080.15,2122.73,call,2125,1.95,2.3,1.6,9022,30317
20150506,20150515,9,2080.15,2122.73,call,2125,1.95,2.3,1.6,9022,30317
20150506,20150515,9,2080.15,2122.73,call,2130,1.325,1.7,0.95,3925,14418
20150506,20150515,9,2080.15,2122.73,call,2130,1.325,1.7,0.95,3925,14418
20150506,20150515,9,2080.15,2122.73,call,2135,0.925,1.25,0.6,1356,9227
20150506,20150515,9,2080.15,2122.73,call,2135,0.925,1.25,0.6,1356,9227
20150506,20150515,9,2080.15,2122.73,call,2140,0.625,0.95,0.3,16649,19439
20150506,20150515,9,2080.15,2122.73,call,2140,0.625,0.95,0.3,16649,19439
20150506,20150515,9,2080.15,2122.73,call,2145,0.55,0.75,0.35,613,5197
20150506,20150515,9,2080.15,2122.73,call,2145,0.55,0.75,0.35,613,5197
20150506,20150515,9,2080.15,2122.73,call,2150,0.3,0.35,0.25,12008,53153
20150506,20150515,9,2080.15,2122.73,call,2150,0.3,0.35,0.25,12008,53153
20150506,20150515,9,2080.15,2122.73,call,2155,0.35,0.5,0.2,435,7867
20150506,20150515,9,2080.15,2122.73,call,2155,0.35,0.5,0.2,435,7867
20150506,20150515,9,2080.15,2122.73,call,2160,0.25,0.3,0.2,1281,17318
20150506,20150515,9,2080.15,2122.73,call,2160,0.25,0.3,0.2,1281,17318
20150506,20150515,9,2080.15,2122.73,call,2170,0.125,0.15,0.1,519,18378
20150506,20150515,9,2080.15,2122.73,call,2170,0.125,0.15,0.1,519,18378
20150506,20150515,9,2080.15,2122.73,call,2175,0.125,0.15,0.1,470,35049
20150506,20150515,9,2080.15,2122.73,call,2175,0.125,0.15,0.1,470,35049
20150506,20150515,9,2080.15,2122.73,call,2180,0.125,0.15,0.1,511,6847
20150506,20150515,9,2080.15,2122.73,call,2180,0.125,0.15,0.1,511,6847
20150506,20150515,9,2080.15,2122.73,call,2190,0.1,0.15,0.05,317,12531
20150506,20150515,9,2080.15,2122.73,call,2190,0.1,0.15,0.05,317,12531
20150506,20150515,9,2080.15,2122.73,call,2200,0.075,0.1,0.05,42,38071
20150506,20150515,9,2080.15,2122.73,call,2200,0.075,0.1,0.05,42,38071
20150507,20150515,8,2088,2122.73,put,1970,0.75,0.9,0.6,0,10616
20150507,20150515,8,2088,2122.73,put,1970,0.75,0.9,0.6,0,10616
20150507,20150515,8,2088,2122.73,put,1975,0.85,1,0.7,0,31227
20150507,20150515,8,2088,2122.73,put,1975,0.85,1,0.7,0,31227
20150507,20150515,8,2088,2122.73,put,1980,0.95,1.1,0.8,0,8746
20150507,20150515,8,2088,2122.73,put,1980,0.95,1.1,0.8,0,8746
20150507,20150515,8,2088,2122.73,put,1990,1.2,1.35,1.05,0,20049
20150507,20150515,8,2088,2122.73,put,1990,1.2,1.35,1.05,0,20049
20150507,20150515,8,2088,2122.73,put,1995,1.35,1.5,1.2,0,8438
20150507,20150515,8,2088,2122.73,put,1995,1.35,1.5,1.2,0,8438
20150507,20150515,8,2088,2122.73,call,2000,92,94,90,0,8189
20150507,20150515,8,2088,2122.73,put,2000,1.6,1.75,1.45,0,60878
20150507,20150515,8,2088,2122.73,call,2000,92,94,90,0,8189
20150507,20150515,8,2088,2122.73,put,2000,1.6,1.75,1.45,0,60878
20150507,20150515,8,2088,2122.73,put,2005,1.8,1.95,1.65,0,10882
20150507,20150515,8,2088,2122.73,put,2005,1.8,1.95,1.65,0,10882
20150507,20150515,8,2088,2122.73,put,2010,2.05,2.2,1.9,0,8540
20150507,20150515,8,2088,2122.73,put,2010,2.05,2.2,1.9,0,8540
20150507,20150515,8,2088,2122.73,put,2015,2.35,2.55,2.15,0,10097
20150507,20150515,8,2088,2122.73,put,2015,2.35,2.55,2.15,0,10097
20150507,20150515,8,2088,2122.73,put,2020,2.7,2.85,2.55,0,14682
20150507,20150515,8,2088,2122.73,put,2020,2.7,2.85,2.55,0,14682
20150507,20150515,8,2088,2122.73,put,2025,3.1,3.3,2.9,0,36859
20150507,20150515,8,2088,2122.73,put,2025,3.1,3.3,2.9,0,36859
20150507,20150515,8,2088,2122.73,put,2030,3.5,3.8,3.2,0,12136
20150507,20150515,8,2088,2122.73,put,2030,3.5,3.8,3.2,0,12136
20150507,20150515,8,2088,2122.73,put,2040,4.6,5,4.2,0,13900
20150507,20150515,8,2088,2122.73,put,2040,4.6,5,4.2,0,13900
20150507,20150515,8,2088,2122.73,put,2045,5.25,5.6,4.9,0,5114
20150507,20150515,8,2088,2122.73,put,2045,5.25,5.6,4.9,0,5114
20150507,20150515,8,2088,2122.73,call,2050,46.8,48.5,45.1,0,11955
20150507,20150515,8,2088,2122.73,put,2050,6,6.5,5.5,0,72194
20150507,20150515,8,2088,2122.73,call,2050,46.8,48.5,45.1,0,11955
20150507,20150515,8,2088,2122.73,put,2050,6,6.5,5.5,0,72194
20150507,20150515,8,2088,2122.73,put,2060,7.75,8.2,7.3,0,13192
20150507,20150515,8,2088,2122.73,put,2060,7.75,8.2,7.3,0,13192
20150507,20150515,8,2088,2122.73,put,2065,8.7,9.2,8.2,0,9066
20150507,20150515,8,2088,2122.73,put,2065,8.7,9.2,8.2,0,9066
20150507,20150515,8,2088,2122.73,put,2070,10.3,10.9,9.7,0,13300
20150507,20150515,8,2088,2122.73,put,2070,10.3,10.9,9.7,0,13300
20150507,20150515,8,2088,2122.73,call,2075,27.4,28,26.8,0,24348
20150507,20150515,8,2088,2122.73,put,2075,11.5,12,11,0,32800
20150507,20150515,8,2088,2122.73,call,2075,27.4,28,26.8,0,24348
20150507,20150515,8,2088,2122.73,put,2075,11.5,12,11,0,32800
20150507,20150515,8,2088,2122.73,put,2080,13.1,13.8,12.4,0,8252
20150507,20150515,8,2088,2122.73,put,2080,13.1,13.8,12.4,0,8252
20150507,20150515,8,2088,2122.73,call,2085,20.6,21.2,20,0,12830
20150507,20150515,8,2088,2122.73,put,2085,15,15.7,14.3,0,7981
20150507,20150515,8,2088,2122.73,call,2085,20.6,21.2,20,0,12830
20150507,20150515,8,2088,2122.73,put,2085,15,15.7,14.3,0,7981
20150507,20150515,8,2088,2122.73,call,2090,17.4,18,16.8,0,12513
20150507,20150515,8,2088,2122.73,put,2090,16.2,17,15.4,0,11509
20150507,20150515,8,2088,2122.73,call,2090,17.4,18,16.8,0,12513
20150507,20150515,8,2088,2122.73,put,2090,16.2,17,15.4,0,11509
20150507,20150515,8,2088,2122.73,call,2100,11.6,12.2,11,0,55004
20150507,20150515,8,2088,2122.73,put,2100,21.05,21.7,20.4,0,48930
20150507,20150515,8,2088,2122.73,call,2100,11.6,12.2,11,0,55004
20150507,20150515,8,2088,2122.73,put,2100,21.05,21.7,20.4,0,48930
20150507,20150515,8,2088,2122.73,call,2105,9.4,9.9,8.9,0,12075
20150507,20150515,8,2088,2122.73,call,2105,9.4,9.9,8.9,0,12075
20150507,20150515,8,2088,2122.73,call,2110,7.35,7.9,6.8,0,8587
20150507,20150515,8,2088,2122.73,call,2110,7.35,7.9,6.8,0,8587
20150507,20150515,8,2088,2122.73,call,2115,5.4,5.8,5,0,9810
20150507,20150515,8,2088,2122.73,call,2115,5.4,5.8,5,0,9810
20150507,20150515,8,2088,2122.73,call,2120,3.9,4.1,3.7,0,7614
20150507,20150515,8,2088,2122.73,call,2120,3.9,4.1,3.7,0,7614
20150507,20150515,8,2088,2122.73,call,2125,2.625,2.95,2.3,0,27280
20150507,20150515,8,2088,2122.73,call,2125,2.625,2.95,2.3,0,27280
20150507,20150515,8,2088,2122.73,call,2130,1.775,2,1.55,0,15705
20150507,20150515,8,2088,2122.73,call,2130,1.775,2,1.55,0,15705
20150507,20150515,8,2088,2122.73,call,2135,1.075,1.3,0.85,0,12354
20150507,20150515,8,2088,2122.73,call,2135,1.075,1.3,0.85,0,12354
20150507,20150515,8,2088,2122.73,call,2140,0.7,0.85,0.55,0,20061
20150507,20150515,8,2088,2122.73,call,2140,0.7,0.85,0.55,0,20061
20150507,20150515,8,2088,2122.73,call,2145,0.4,0.55,0.25,0,5715
20150507,20150515,8,2088,2122.73,call,2145,0.4,0.55,0.25,0,5715
20150507,20150515,8,2088,2122.73,call,2150,0.3,0.45,0.15,0,47973
20150507,20150515,8,2088,2122.73,call,2150,0.3,0.45,0.15,0,47973
20150507,20150515,8,2088,2122.73,call,2155,0.2,0.35,0.05,0,7617
20150507,20150515,8,2088,2122.73,call,2155,0.2,0.35,0.05,0,7617
20150507,20150515,8,2088,2122.73,call,2160,0.15,0.3,0,0,15407
20150507,20150515,8,2088,2122.73,call,2160,0.15,0.3,0,0,15407
20150507,20150515,8,2088,2122.73,call,2170,0.1,0.2,0,0,14705
20150507,20150515,8,2088,2122.73,call,2170,0.1,0.2,0,0,14705
20150507,20150515,8,2088,2122.73,call,2175,0.15,0.3,0,0,35508
20150507,20150515,8,2088,2122.73,call,2175,0.15,0.3,0,0,35508
20150507,20150515,8,2088,2122.73,call,2180,0.15,0.3,0,0,6585
20150507,20150515,8,2088,2122.73,call,2180,0.15,0.3,0,0,6585
20150507,20150515,8,2088,2122.73,call,2190,0.125,0.25,0,0,12548
20150507,20150515,8,2088,2122.73,call,2190,0.125,0.25,0,0,12548
20150507,20150515,8,2088,2122.73,call,2200,0.125,0.25,0,0,38091
20150507,20150515,8,2088,2122.73,call,2200,0.125,0.25,0,0,38091
20150508,20150515,7,2116.1,2122.73,call,2000,112,113.9,110.1,32,8189
20150508,20150515,7,2116.1,2122.73,put,2000,0.325,0.35,0.3,3793,60878
20150508,20150515,7,2116.1,2122.73,call,2000,112,113.9,110.1,32,8189
20150508,20150515,7,2116.1,2122.73,put,2000,0.325,0.35,0.3,3793,60878
20150508,20150515,7,2116.1,2122.73,put,2005,0.35,0.4,0.3,934,10882
20150508,20150515,7,2116.1,2122.73,put,2005,0.35,0.4,0.3,934,10882
20150508,20150515,7,2116.1,2122.73,put,2010,0.375,0.4,0.35,1626,8540
20150508,20150515,7,2116.1,2122.73,put,2010,0.375,0.4,0.35,1626,8540
20150508,20150515,7,2116.1,2122.73,put,2015,0.425,0.45,0.4,1125,10097
20150508,20150515,7,2116.1,2122.73,put,2015,0.425,0.45,0.4,1125,10097
20150508,20150515,7,2116.1,2122.73,put,2020,0.475,0.5,0.45,1496,14682
20150508,20150515,7,2116.1,2122.73,put,2020,0.475,0.5,0.45,1496,14682
20150508,20150515,7,2116.1,2122.73,put,2025,0.525,0.55,0.5,4874,36859
20150508,20150515,7,2116.1,2122.73,put,2025,0.525,0.55,0.5,4874,36859
20150508,20150515,7,2116.1,2122.73,put,2030,0.625,0.7,0.55,1370,12136
20150508,20150515,7,2116.1,2122.73,put,2030,0.625,0.7,0.55,1370,12136
20150508,20150515,7,2116.1,2122.73,put,2040,0.725,1,0.45,1639,13900
20150508,20150515,7,2116.1,2122.73,put,2040,0.725,1,0.45,1639,13900
20150508,20150515,7,2116.1,2122.73,put,2045,1.075,1.25,0.9,1813,5114
20150508,20150515,7,2116.1,2122.73,put,2045,1.075,1.25,0.9,1813,5114
20150508,20150515,7,2116.1,2122.73,call,2050,62.7,64.5,60.9,264,11955
20150508,20150515,7,2116.1,2122.73,put,2050,1.1,1.2,1,14006,72194
20150508,20150515,7,2116.1,2122.73,call,2050,62.7,64.5,60.9,264,11955
20150508,20150515,7,2116.1,2122.73,put,2050,1.1,1.2,1,14006,72194
20150508,20150515,7,2116.1,2122.73,put,2060,1.6,1.85,1.35,3360,13192
20150508,20150515,7,2116.1,2122.73,put,2060,1.6,1.85,1.35,3360,13192
20150508,20150515,7,2116.1,2122.73,put,2065,1.75,2.2,1.3,1533,9066
20150508,20150515,7,2116.1,2122.73,put,2065,1.75,2.2,1.3,1533,9066
20150508,20150515,7,2116.1,2122.73,put,2070,2.225,2.7,1.75,1134,13300
20150508,20150515,7,2116.1,2122.73,put,2070,2.225,2.7,1.75,1134,13300
20150508,20150515,7,2116.1,2122.73,call,2075,39.7,41.5,37.9,467,24348
20150508,20150515,7,2116.1,2122.73,put,2075,2.8,3.2,2.4,12434,32800
20150508,20150515,7,2116.1,2122.73,call,2075,39.7,41.5,37.9,467,24348
20150508,20150515,7,2116.1,2122.73,put,2075,2.8,3.2,2.4,12434,32800
20150508,20150515,7,2116.1,2122.73,put,2080,3.45,4.1,2.8,7367,8252
20150508,20150515,7,2116.1,2122.73,put,2080,3.45,4.1,2.8,7367,8252
20150508,20150515,7,2116.1,2122.73,call,2085,30.5,32.1,28.9,134,12830
20150508,20150515,7,2116.1,2122.73,put,2085,3.95,4.4,3.5,608,7981
20150508,20150515,7,2116.1,2122.73,call,2085,30.5,32.1,28.9,134,12830
20150508,20150515,7,2116.1,2122.73,put,2085,3.95,4.4,3.5,608,7981
20150508,20150515,7,2116.1,2122.73,call,2090,26.45,27.9,25,728,12513
20150508,20150515,7,2116.1,2122.73,put,2090,4.7,5.3,4.1,2780,11509
20150508,20150515,7,2116.1,2122.73,call,2090,26.45,27.9,25,728,12513
20150508,20150515,7,2116.1,2122.73,put,2090,4.7,5.3,4.1,2780,11509
20150508,20150515,7,2116.1,2122.73,call,2100,19,20.2,17.8,8488,55004
20150508,20150515,7,2116.1,2122.73,put,2100,7.15,7.9,6.4,23877,48930
20150508,20150515,7,2116.1,2122.73,call,2100,19,20.2,17.8,8488,55004
20150508,20150515,7,2116.1,2122.73,put,2100,7.15,7.9,6.4,23877,48930
20150508,20150515,7,2116.1,2122.73,call,2105,15.45,16.7,14.2,4571,12075
20150508,20150515,7,2116.1,2122.73,call,2105,15.45,16.7,14.2,4571,12075
20150508,20150515,7,2116.1,2122.73,call,2110,12.45,13.2,11.7,2777,8587
20150508,20150515,7,2116.1,2122.73,call,2110,12.45,13.2,11.7,2777,8587
20150508,20150515,7,2116.1,2122.73,call,2115,9.1,9.9,8.3,2251,9810
20150508,20150515,7,2116.1,2122.73,call,2115,9.1,9.9,8.3,2251,9810
20150508,20150515,7,2116.1,2122.73,call,2120,6.8,7.4,6.2,1977,7614
20150508,20150515,7,2116.1,2122.73,call,2120,6.8,7.4,6.2,1977,7614
20150508,20150515,7,2116.1,2122.73,call,2125,4.65,5,4.3,8228,27280
20150508,20150515,7,2116.1,2122.73,call,2125,4.65,5,4.3,8228,27280
20150508,20150515,7,2116.1,2122.73,call,2130,2.9,3.3,2.5,5679,15705
20150508,20150515,7,2116.1,2122.73,call,2130,2.9,3.3,2.5,5679,15705
20150508,20150515,7,2116.1,2122.73,call,2135,1.875,2.35,1.4,5267,12354
20150508,20150515,7,2116.1,2122.73,call,2135,1.875,2.35,1.4,5267,12354
20150508,20150515,7,2116.1,2122.73,call,2140,0.925,1.05,0.8,4979,20061
20150508,20150515,7,2116.1,2122.73,call,2140,0.925,1.05,0.8,4979,20061
20150508,20150515,7,2116.1,2122.73,call,2145,0.75,1.1,0.4,2616,5715
20150508,20150515,7,2116.1,2122.73,call,2145,0.75,1.1,0.4,2616,5715
20150508,20150515,7,2116.1,2122.73,call,2150,0.375,0.5,0.25,16845,47973
20150508,20150515,7,2116.1,2122.73,call,2150,0.375,0.5,0.25,16845,47973
20150508,20150515,7,2116.1,2122.73,call,2155,0.25,0.3,0.2,1777,7617
20150508,20150515,7,2116.1,2122.73,call,2155,0.25,0.3,0.2,1777,7617
20150508,20150515,7,2116.1,2122.73,call,2160,0.175,0.2,0.15,2524,15407
20150508,20150515,7,2116.1,2122.73,call,2160,0.175,0.2,0.15,2524,15407
20150508,20150515,7,2116.1,2122.73,call,2170,0.125,0.15,0.1,1043,14705
20150508,20150515,7,2116.1,2122.73,call,2170,0.125,0.15,0.1,1043,14705
20150508,20150515,7,2116.1,2122.73,call,2175,0.125,0.15,0.1,7105,35508
20150508,20150515,7,2116.1,2122.73,call,2175,0.125,0.15,0.1,7105,35508
20150508,20150515,7,2116.1,2122.73,call,2180,0.075,0.1,0.05,1691,6585
20150508,20150515,7,2116.1,2122.73,call,2180,0.075,0.1,0.05,1691,6585
20150508,20150515,7,2116.1,2122.73,call,2190,0.075,0.1,0.05,1621,12548
20150508,20150515,7,2116.1,2122.73,call,2190,0.075,0.1,0.05,1621,12548
20150508,20150515,7,2116.1,2122.73,call,2200,0.075,0.1,0.05,637,38091
20150508,20150515,7,2116.1,2122.73,call,2200,0.075,0.1,0.05,637,38091
20150508,20150515,7,2116.1,2122.73,call,2210,0.05,0.1,0,58,6370
20150508,20150515,7,2116.1,2122.73,call,2210,0.05,0.1,0,58,6370
20150508,20150515,7,2116.1,2122.73,call,2225,0.025,0.05,0,2096,8626
20150508,20150515,7,2116.1,2122.73,call,2225,0.025,0.05,0,2096,8626
20150511,20150515,4,2105.33,2122.73,put,1990,0.225,0.35,0.1,1294,19779
20150511,20150515,4,2105.33,2122.73,put,1990,0.225,0.35,0.1,1294,19779
20150511,20150515,4,2105.33,2122.73,put,1995,0.45,0.6,0.3,838,8321
20150511,20150515,4,2105.33,2122.73,put,1995,0.45,0.6,0.3,838,8321
20150511,20150515,4,2105.33,2122.73,call,2000,101.65,103.4,99.9,14,8195
20150511,20150515,4,2105.33,2122.73,put,2000,0.425,0.65,0.2,4941,61452
20150511,20150515,4,2105.33,2122.73,call,2000,101.65,103.4,99.9,14,8195
20150511,20150515,4,2105.33,2122.73,put,2000,0.425,0.65,0.2,4941,61452
20150511,20150515,4,2105.33,2122.73,put,2005,0.45,0.65,0.25,676,10667
20150511,20150515,4,2105.33,2122.73,put,2005,0.45,0.65,0.25,676,10667
20150511,20150515,4,2105.33,2122.73,put,2010,0.525,0.8,0.25,783,8501
20150511,20150515,4,2105.33,2122.73,put,2010,0.525,0.8,0.25,783,8501
20150511,20150515,4,2105.33,2122.73,put,2015,0.5,0.75,0.25,770,10198
20150511,20150515,4,2105.33,2122.73,put,2015,0.5,0.75,0.25,770,10198
20150511,20150515,4,2105.33,2122.73,put,2020,0.5,0.6,0.4,2045,16081
20150511,20150515,4,2105.33,2122.73,put,2020,0.5,0.6,0.4,2045,16081
20150511,20150515,4,2105.33,2122.73,put,2025,0.475,0.65,0.3,3383,38707
20150511,20150515,4,2105.33,2122.73,put,2025,0.475,0.65,0.3,3383,38707
20150511,20150515,4,2105.33,2122.73,put,2030,0.5,0.7,0.3,4553,12098
20150511,20150515,4,2105.33,2122.73,put,2030,0.5,0.7,0.3,4553,12098
20150511,20150515,4,2105.33,2122.73,put,2040,0.775,0.95,0.6,3647,14403
20150511,20150515,4,2105.33,2122.73,put,2040,0.775,0.95,0.6,3647,14403
20150511,20150515,4,2105.33,2122.73,call,2050,52.6,54.5,50.7,631,12101
20150511,20150515,4,2105.33,2122.73,put,2050,1.35,1.65,1.05,15914,64962
20150511,20150515,4,2105.33,2122.73,call,2050,52.6,54.5,50.7,631,12101
20150511,20150515,4,2105.33,2122.73,put,2050,1.35,1.65,1.05,15914,64962
20150511,20150515,4,2105.33,2122.73,put,2055,1.575,1.95,1.2,1455,7661
20150511,20150515,4,2105.33,2122.73,put,2055,1.575,1.95,1.2,1455,7661
20150511,20150515,4,2105.33,2122.73,put,2060,1.825,2.3,1.35,3322,14782
20150511,20150515,4,2105.33,2122.73,put,2060,1.825,2.3,1.35,3322,14782
20150511,20150515,4,2105.33,2122.73,put,2065,2.325,2.8,1.85,4677,9363
20150511,20150515,4,2105.33,2122.73,put,2065,2.325,2.8,1.85,4677,9363
20150511,20150515,4,2105.33,2122.73,put,2070,3,3.2,2.8,3858,13350
20150511,20150515,4,2105.33,2122.73,put,2070,3,3.2,2.8,3858,13350
20150511,20150515,4,2105.33,2122.73,call,2075,30,31.7,28.3,6683,24266
20150511,20150515,4,2105.33,2122.73,put,2075,3.55,4,3.1,6455,34400
20150511,20150515,4,2105.33,2122.73,call,2075,30,31.7,28.3,6683,24266
20150511,20150515,4,2105.33,2122.73,put,2075,3.55,4,3.1,6455,34400
20150511,20150515,4,2105.33,2122.73,put,2080,4.6,5.2,4,5662,11336
20150511,20150515,4,2105.33,2122.73,put,2080,4.6,5.2,4,5662,11336
20150511,20150515,4,2105.33,2122.73,call,2085,22,23.6,20.4,44,12821
20150511,20150515,4,2105.33,2122.73,put,2085,5.4,6,4.8,5044,8242
20150511,20150515,4,2105.33,2122.73,call,2085,22,23.6,20.4,44,12821
20150511,20150515,4,2105.33,2122.73,put,2085,5.4,6,4.8,5044,8242
20150511,20150515,4,2105.33,2122.73,call,2090,18.1,19.5,16.7,717,12581
20150511,20150515,4,2105.33,2122.73,put,2090,6.45,6.9,6,2403,13009
20150511,20150515,4,2105.33,2122.73,call,2090,18.1,19.5,16.7,717,12581
20150511,20150515,4,2105.33,2122.73,put,2090,6.45,6.9,6,2403,13009
20150511,20150515,4,2105.33,2122.73,call,2100,11.4,12.3,10.5,10884,55160
20150511,20150515,4,2105.33,2122.73,put,2100,9.9,10.7,9.1,17037,48544
20150511,20150515,4,2105.33,2122.73,call,2100,11.4,12.3,10.5,10884,55160
20150511,20150515,4,2105.33,2122.73,put,2100,9.9,10.7,9.1,17037,48544
20150511,20150515,4,2105.33,2122.73,call,2105,8.6,9.3,7.9,501,13693
20150511,20150515,4,2105.33,2122.73,call,2105,8.6,9.3,7.9,501,13693
20150511,20150515,4,2105.33,2122.73,call,2110,6.15,6.9,5.4,5115,9324
20150511,20150515,4,2105.33,2122.73,put,2110,14.6,15.9,13.3,1314,6820
20150511,20150515,4,2105.33,2122.73,call,2110,6.15,6.9,5.4,5115,9324
20150511,20150515,4,2105.33,2122.73,put,2110,14.6,15.9,13.3,1314,6820
20150511,20150515,4,2105.33,2122.73,call,2115,3.95,4.6,3.3,4281,10263
20150511,20150515,4,2105.33,2122.73,call,2115,3.95,4.6,3.3,4281,10263
20150511,20150515,4,2105.33,2122.73,call,2120,2.55,3,2.1,3807,7501
20150511,20150515,4,2105.33,2122.73,call,2120,2.55,3,2.1,3807,7501
20150511,20150515,4,2105.33,2122.73,call,2125,1.625,2.1,1.15,5246,27180
20150511,20150515,4,2105.33,2122.73,call,2125,1.625,2.1,1.15,5246,27180
20150511,20150515,4,2105.33,2122.73,call,2130,0.925,1,0.85,3451,16023
20150511,20150515,4,2105.33,2122.73,call,2130,0.925,1,0.85,3451,16023
20150511,20150515,4,2105.33,2122.73,call,2135,0.5,0.6,0.4,2965,12977
20150511,20150515,4,2105.33,2122.73,call,2135,0.5,0.6,0.4,2965,12977
20150511,20150515,4,2105.33,2122.73,call,2140,0.3,0.4,0.2,7994,19292
20150511,20150515,4,2105.33,2122.73,call,2140,0.3,0.4,0.2,7994,19292
20150511,20150515,4,2105.33,2122.73,call,2145,0.2,0.3,0.1,2484,6471
20150511,20150515,4,2105.33,2122.73,call,2145,0.2,0.3,0.1,2484,6471
20150511,20150515,4,2105.33,2122.73,call,2150,0.15,0.2,0.1,5402,46930
20150511,20150515,4,2105.33,2122.73,call,2150,0.15,0.2,0.1,5402,46930
20150511,20150515,4,2105.33,2122.73,call,2155,0.125,0.15,0.1,1016,8297
20150511,20150515,4,2105.33,2122.73,call,2155,0.125,0.15,0.1,1016,8297
20150511,20150515,4,2105.33,2122.73,call,2160,0.075,0.1,0.05,1654,15354
20150511,20150515,4,2105.33,2122.73,call,2160,0.075,0.1,0.05,1654,15354
20150511,20150515,4,2105.33,2122.73,call,2170,0.075,0.1,0.05,273,15078
20150511,20150515,4,2105.33,2122.73,call,2170,0.075,0.1,0.05,273,15078
20150511,20150515,4,2105.33,2122.73,call,2175,0.075,0.1,0.05,1354,34225
20150511,20150515,4,2105.33,2122.73,call,2175,0.075,0.1,0.05,1354,34225
20150511,20150515,4,2105.33,2122.73,call,2180,0.075,0.1,0.05,47,7879
20150511,20150515,4,2105.33,2122.73,call,2180,0.075,0.1,0.05,47,7879
20150511,20150515,4,2105.33,2122.73,call,2190,0.025,0.05,0,848,12328
20150511,20150515,4,2105.33,2122.73,call,2190,0.025,0.05,0,848,12328
20150511,20150515,4,2105.33,2122.73,call,2200,0.025,0.05,0,2946,38527
20150511,20150515,4,2105.33,2122.73,call,2200,0.025,0.05,0,2946,38527
20150511,20150515,4,2105.33,2122.73,call,2210,0.025,0.05,0,0,6418
20150511,20150515,4,2105.33,2122.73,call,2210,0.025,0.05,0,0,6418
20150511,20150515,4,2105.33,2122.73,call,2225,0.025,0.05,0,0,9899
20150511,20150515,4,2105.33,2122.73,call,2225,0.025,0.05,0,0,9899
20150512,20150515,3,2099.12,2122.73,put,1980,0.175,0.2,0.15,519,8472
20150512,20150515,3,2099.12,2122.73,put,1980,0.175,0.2,0.15,519,8472
20150512,20150515,3,2099.12,2122.73,put,1985,0.2,0.25,0.15,384,5887
20150512,20150515,3,2099.12,2122.73,put,1985,0.2,0.25,0.15,384,5887
20150512,20150515,3,2099.12,2122.73,put,1990,0.15,0.25,0.05,360,20310
20150512,20150515,3,2099.12,2122.73,put,1990,0.15,0.25,0.05,360,20310
20150512,20150515,3,2099.12,2122.73,put,1995,0.2,0.25,0.15,467,8256
20150512,20150515,3,2099.12,2122.73,put,1995,0.2,0.25,0.15,467,8256
20150512,20150515,3,2099.12,2122.73,call,2000,98.65,100.6,96.7,3,8187
20150512,20150515,3,2099.12,2122.73,put,2000,0.25,0.3,0.2,2195,61413
20150512,20150515,3,2099.12,2122.73,call,2000,98.65,100.6,96.7,3,8187
20150512,20150515,3,2099.12,2122.73,put,2000,0.25,0.3,0.2,2195,61413
20150512,20150515,3,2099.12,2122.73,put,2005,0.275,0.3,0.25,1669,10574
20150512,20150515,3,2099.12,2122.73,put,2005,0.275,0.3,0.25,1669,10574
20150512,20150515,3,2099.12,2122.73,put,2010,0.3,0.4,0.2,527,8661
20150512,20150515,3,2099.12,2122.73,put,2010,0.3,0.4,0.2,527,8661
20150512,20150515,3,2099.12,2122.73,put,2015,0.375,0.45,0.3,3677,10609
20150512,20150515,3,2099.12,2122.73,put,2015,0.375,0.45,0.3,3677,10609
20150512,20150515,3,2099.12,2122.73,put,2020,0.375,0.45,0.3,829,15621
20150512,20150515,3,2099.12,2122.73,put,2020,0.375,0.45,0.3,829,15621
20150512,20150515,3,2099.12,2122.73,put,2025,0.475,0.55,0.4,4070,38173
20150512,20150515,3,2099.12,2122.73,put,2025,0.475,0.55,0.4,4070,38173
20150512,20150515,3,2099.12,2122.73,put,2030,0.55,0.6,0.5,4413,12317
20150512,20150515,3,2099.12,2122.73,put,2030,0.55,0.6,0.5,4413,12317
20150512,20150515,3,2099.12,2122.73,put,2040,0.8,1,0.6,7274,14428
20150512,20150515,3,2099.12,2122.73,put,2040,0.8,1,0.6,7274,14428
20150512,20150515,3,2099.12,2122.73,put,2045,0.8,1.1,0.5,1948,7136
20150512,20150515,3,2099.12,2122.73,put,2045,0.8,1.1,0.5,1948,7136
20150512,20150515,3,2099.12,2122.73,call,2050,49.25,50.9,47.6,264,12342
20150512,20150515,3,2099.12,2122.73,put,2050,0.975,1.25,0.7,10187,63099
20150512,20150515,3,2099.12,2122.73,call,2050,49.25,50.9,47.6,264,12342
20150512,20150515,3,2099.12,2122.73,put,2050,0.975,1.25,0.7,10187,63099
20150512,20150515,3,2099.12,2122.73,put,2055,1.375,1.75,1,2650,7943
20150512,20150515,3,2099.12,2122.73,put,2055,1.375,1.75,1,2650,7943
20150512,20150515,3,2099.12,2122.73,put,2060,1.825,2.15,1.5,4697,13513
20150512,20150515,3,2099.12,2122.73,put,2060,1.825,2.15,1.5,4697,13513
20150512,20150515,3,2099.12,2122.73,put,2065,2.45,2.9,2,3150,9565
20150512,20150515,3,2099.12,2122.73,put,2065,2.45,2.9,2,3150,9565
20150512,20150515,3,2099.12,2122.73,put,2070,3.05,3.4,2.7,4259,13987
20150512,20150515,3,2099.12,2122.73,put,2070,3.05,3.4,2.7,4259,13987
20150512,20150515,3,2099.12,2122.73,call,2075,27.55,29.3,25.8,712,21501
20150512,20150515,3,2099.12,2122.73,put,2075,3.8,4.2,3.4,13274,33238
20150512,20150515,3,2099.12,2122.73,call,2075,27.55,29.3,25.8,712,21501
20150512,20150515,3,2099.12,2122.73,put,2075,3.8,4.2,3.4,13274,33238
20150512,20150515,3,2099.12,2122.73,put,2080,4.85,5.4,4.3,4482,11914
20150512,20150515,3,2099.12,2122.73,put,2080,4.85,5.4,4.3,4482,11914
20150512,20150515,3,2099.12,2122.73,call,2085,19.85,21.4,18.3,551,12788
20150512,20150515,3,2099.12,2122.73,put,2085,5.9,6.5,5.3,16643,11245
20150512,20150515,3,2099.12,2122.73,call,2085,19.85,21.4,18.3,551,12788
20150512,20150515,3,2099.12,2122.73,put,2085,5.9,6.5,5.3,16643,11245
20150512,20150515,3,2099.12,2122.73,call,2090,15.7,16.5,14.9,2717,12233
20150512,20150515,3,2099.12,2122.73,put,2090,7,7.4,6.6,3608,12683
20150512,20150515,3,2099.12,2122.73,call,2090,15.7,16.5,14.9,2717,12233
20150512,20150515,3,2099.12,2122.73,put,2090,7,7.4,6.6,3608,12683
20150512,20150515,3,2099.12,2122.73,call,2100,9.35,9.9,8.8,18211,51770
20150512,20150515,3,2099.12,2122.73,put,2100,10.55,11,10.1,16515,47545
20150512,20150515,3,2099.12,2122.73,call,2100,9.35,9.9,8.8,18211,51770
20150512,20150515,3,2099.12,2122.73,put,2100,10.55,11,10.1,16515,47545
20150512,20150515,3,2099.12,2122.73,call,2105,6.5,7.1,5.9,5098,13789
20150512,20150515,3,2099.12,2122.73,call,2105,6.5,7.1,5.9,5098,13789
20150512,20150515,3,2099.12,2122.73,call,2110,4.4,4.9,3.9,5534,9587
20150512,20150515,3,2099.12,2122.73,put,2110,15.4,17,13.8,1611,7010
20150512,20150515,3,2099.12,2122.73,call,2110,4.4,4.9,3.9,5534,9587
20150512,20150515,3,2099.12,2122.73,put,2110,15.4,17,13.8,1611,7010
20150512,20150515,3,2099.12,2122.73,call,2115,2.8,3.2,2.4,5656,11851
20150512,20150515,3,2099.12,2122.73,call,2115,2.8,3.2,2.4,5656,11851
20150512,20150515,3,2099.12,2122.73,call,2120,1.575,1.9,1.25,3317,8243
20150512,20150515,3,2099.12,2122.73,call,2120,1.575,1.9,1.25,3317,8243
20150512,20150515,3,2099.12,2122.73,call,2125,0.975,1.2,0.75,4743,25533
20150512,20150515,3,2099.12,2122.73,call,2125,0.975,1.2,0.75,4743,25533
20150512,20150515,3,2099.12,2122.73,call,2130,0.4,0.5,0.3,6646,15486
20150512,20150515,3,2099.12,2122.73,call,2130,0.4,0.5,0.3,6646,15486
20150512,20150515,3,2099.12,2122.73,call,2135,0.325,0.45,0.2,2298,13708
20150512,20150515,3,2099.12,2122.73,call,2135,0.325,0.45,0.2,2298,13708
20150512,20150515,3,2099.12,2122.73,call,2140,0.175,0.2,0.15,6091,18391
20150512,20150515,3,2099.12,2122.73,call,2140,0.175,0.2,0.15,6091,18391
20150512,20150515,3,2099.12,2122.73,call,2145,0.1,0.15,0.05,1278,6801
20150512,20150515,3,2099.12,2122.73,call,2145,0.1,0.15,0.05,1278,6801
20150512,20150515,3,2099.12,2122.73,call,2150,0.075,0.1,0.05,2548,44668
20150512,20150515,3,2099.12,2122.73,call,2150,0.075,0.1,0.05,2548,44668
20150512,20150515,3,2099.12,2122.73,call,2155,0.075,0.1,0.05,171,8513
20150512,20150515,3,2099.12,2122.73,call,2155,0.075,0.1,0.05,171,8513
20150512,20150515,3,2099.12,2122.73,call,2160,0.075,0.1,0.05,297,15454
20150512,20150515,3,2099.12,2122.73,call,2160,0.075,0.1,0.05,297,15454
20150512,20150515,3,2099.12,2122.73,call,2170,0.05,0.1,0,278,14977
20150512,20150515,3,2099.12,2122.73,call,2170,0.05,0.1,0,278,14977
20150512,20150515,3,2099.12,2122.73,call,2175,0.025,0.05,0,823,33389
20150512,20150515,3,2099.12,2122.73,call,2175,0.025,0.05,0,823,33389
20150512,20150515,3,2099.12,2122.73,call,2180,0.025,0.05,0,314,7873
20150512,20150515,3,2099.12,2122.73,call,2180,0.025,0.05,0,314,7873
20150512,20150515,3,2099.12,2122.73,call,2190,0.025,0.05,0,150,12644
20150512,20150515,3,2099.12,2122.73,call,2190,0.025,0.05,0,150,12644
20150512,20150515,3,2099.12,2122.73,call,2200,0.025,0.05,0,654,40253
20150512,20150515,3,2099.12,2122.73,call,2200,0.025,0.05,0,654,40253
20150512,20150515,3,2099.12,2122.73,call,2210,0.025,0.05,0,0,6416
20150512,20150515,3,2099.12,2122.73,call,2210,0.025,0.05,0,0,6416
20150513,20150515,2,2098.48,2122.73,put,1980,0.125,0.2,0.05,63,8570
20150513,20150515,2,2098.48,2122.73,put,1980,0.125,0.2,0.05,63,8570
20150513,20150515,2,2098.48,2122.73,put,1985,0.125,0.2,0.05,266,6151
20150513,20150515,2,2098.48,2122.73,put,1985,0.125,0.2,0.05,266,6151
20150513,20150515,2,2098.48,2122.73,put,1990,0.15,0.2,0.1,287,20225
20150513,20150515,2,2098.48,2122.73,put,1990,0.15,0.2,0.1,287,20225
20150513,20150515,2,2098.48,2122.73,put,1995,0.15,0.25,0.05,117,8410
20150513,20150515,2,2098.48,2122.73,put,1995,0.15,0.25,0.05,117,8410
20150513,20150515,2,2098.48,2122.73,call,2000,98.05,99.6,96.5,16,8186
20150513,20150515,2,2098.48,2122.73,put,2000,0.125,0.15,0.1,1023,64697
20150513,20150515,2,2098.48,2122.73,call,2000,98.05,99.6,96.5,16,8186
20150513,20150515,2,2098.48,2122.73,put,2000,0.125,0.15,0.1,1023,64697
20150513,20150515,2,2098.48,2122.73,put,2005,0.125,0.15,0.1,121,10525
20150513,20150515,2,2098.48,2122.73,put,2005,0.125,0.15,0.1,121,10525
20150513,20150515,2,2098.48,2122.73,put,2010,0.2,0.25,0.15,844,8886
20150513,20150515,2,2098.48,2122.73,put,2010,0.2,0.25,0.15,844,8886
20150513,20150515,2,2098.48,2122.73,put,2015,0.2,0.25,0.15,369,13376
20150513,20150515,2,2098.48,2122.73,put,2015,0.2,0.25,0.15,369,13376
20150513,20150515,2,2098.48,2122.73,put,2020,0.175,0.2,0.15,355,16014
20150513,20150515,2,2098.48,2122.73,put,2020,0.175,0.2,0.15,355,16014
20150513,20150515,2,2098.48,2122.73,put,2025,0.25,0.3,0.2,4538,39063
20150513,20150515,2,2098.48,2122.73,put,2025,0.25,0.3,0.2,4538,39063
20150513,20150515,2,2098.48,2122.73,put,2030,0.3,0.4,0.2,597,14017
20150513,20150515,2,2098.48,2122.73,put,2030,0.3,0.4,0.2,597,14017
20150513,20150515,2,2098.48,2122.73,put,2035,0.425,0.65,0.2,421,8746
20150513,20150515,2,2098.48,2122.73,put,2035,0.425,0.65,0.2,421,8746
20150513,20150515,2,2098.48,2122.73,put,2040,0.3,0.35,0.25,2524,15632
20150513,20150515,2,2098.48,2122.73,put,2040,0.3,0.35,0.25,2524,15632
20150513,20150515,2,2098.48,2122.73,put,2045,0.425,0.55,0.3,3005,8052
20150513,20150515,2,2098.48,2122.73,put,2045,0.425,0.55,0.3,3005,8052
20150513,20150515,2,2098.48,2122.73,call,2050,48.55,50.3,46.8,282,12269
20150513,20150515,2,2098.48,2122.73,put,2050,0.375,0.55,0.2,12407,65586
20150513,20150515,2,2098.48,2122.73,call,2050,48.55,50.3,46.8,282,12269
20150513,20150515,2,2098.48,2122.73,put,2050,0.375,0.55,0.2,12407,65586
20150513,20150515,2,2098.48,2122.73,put,2055,0.525,0.85,0.2,1038,8109
20150513,20150515,2,2098.48,2122.73,put,2055,0.525,0.85,0.2,1038,8109
20150513,20150515,2,2098.48,2122.73,put,2060,0.825,1,0.65,3163,13415
20150513,20150515,2,2098.48,2122.73,put,2060,0.825,1,0.65,3163,13415
20150513,20150515,2,2098.48,2122.73,put,2065,1.05,1.4,0.7,2522,10726
20150513,20150515,2,2098.48,2122.73,put,2065,1.05,1.4,0.7,2522,10726
20150513,20150515,2,2098.48,2122.73,put,2070,1.45,1.8,1.1,2937,13028
20150513,20150515,2,2098.48,2122.73,put,2070,1.45,1.8,1.1,2937,13028
20150513,20150515,2,2098.48,2122.73,call,2075,25.25,27.2,23.3,3232,21238
20150513,20150515,2,2098.48,2122.73,put,2075,2.075,2.35,1.8,7139,32781
20150513,20150515,2,2098.48,2122.73,call,2075,25.25,27.2,23.3,3232,21238
20150513,20150515,2,2098.48,2122.73,put,2075,2.075,2.35,1.8,7139,32781
20150513,20150515,2,2098.48,2122.73,put,2080,2.675,3.1,2.25,6405,12475
20150513,20150515,2,2098.48,2122.73,put,2080,2.675,3.1,2.25,6405,12475
20150513,20150515,2,2098.48,2122.73,call,2085,16.8,18,15.6,550,12645
20150513,20150515,2,2098.48,2122.73,put,2085,3.55,4,3.1,12178,18937
20150513,20150515,2,2098.48,2122.73,call,2085,16.8,18,15.6,550,12645
20150513,20150515,2,2098.48,2122.73,put,2085,3.55,4,3.1,12178,18937
20150513,20150515,2,2098.48,2122.73,call,2090,13.05,14,12.1,1070,12196
20150513,20150515,2,2098.48,2122.73,put,2090,4.7,5.1,4.3,4559,13074
20150513,20150515,2,2098.48,2122.73,call,2090,13.05,14,12.1,1070,12196
20150513,20150515,2,2098.48,2122.73,put,2090,4.7,5.1,4.3,4559,13074
20150513,20150515,2,2098.48,2122.73,call,2100,6.5,7,6,17054,47761
20150513,20150515,2,2098.48,2122.73,put,2100,8.15,8.8,7.5,20356,39796
20150513,20150515,2,2098.48,2122.73,call,2100,6.5,7,6,17054,47761
20150513,20150515,2,2098.48,2122.73,put,2100,8.15,8.8,7.5,21356,39796
20150513,20150515,2,2098.48,2122.73,call,2105,3.85,4.1,3.6,6869,12815
20150513,20150515,2,2098.48,2122.73,call,2105,3.85,4.1,3.6,6869,12815
20150513,20150515,2,2098.48,2122.73,call,2110,2.175,2.5,1.85,2804,9088
20150513,20150515,2,2098.48,2122.73,put,2110,13.7,15.4,12,1430,6525
20150513,20150515,2,2098.48,2122.73,call,2110,2.175,2.5,1.85,2804,9088
20150513,20150515,2,2098.48,2122.73,put,2110,13.7,15.4,12,1430,6525
20150513,20150515,2,2098.48,2122.73,call,2115,1.025,1.3,0.75,4655,11975
20150513,20150515,2,2098.48,2122.73,call,2115,1.025,1.3,0.75,4655,11975
20150513,20150515,2,2098.48,2122.73,call,2120,0.525,0.65,0.4,3399,7879
20150513,20150515,2,2098.48,2122.73,call,2120,0.525,0.65,0.4,3399,7879
20150513,20150515,2,2098.48,2122.73,call,2125,0.225,0.25,0.2,5470,25739
20150513,20150515,2,2098.48,2122.73,call,2125,0.225,0.25,0.2,5470,25739
20150513,20150515,2,2098.48,2122.73,call,2130,0.175,0.25,0.1,4732,17515
20150513,20150515,2,2098.48,2122.73,call,2130,0.175,0.25,0.1,4732,17515
20150513,20150515,2,2098.48,2122.73,call,2135,0.15,0.2,0.1,2595,12764
20150513,20150515,2,2098.48,2122.73,call,2135,0.15,0.2,0.1,2595,12764
20150513,20150515,2,2098.48,2122.73,call,2140,0.075,0.1,0.05,3945,18418
20150513,20150515,2,2098.48,2122.73,call,2140,0.075,0.1,0.05,3945,18418
20150513,20150515,2,2098.48,2122.73,call,2145,0.075,0.1,0.05,731,6512
20150513,20150515,2,2098.48,2122.73,call,2145,0.075,0.1,0.05,731,6512
20150513,20150515,2,2098.48,2122.73,call,2150,0.075,0.1,0.05,998,43769
20150513,20150515,2,2098.48,2122.73,call,2150,0.075,0.1,0.05,998,43769
20150513,20150515,2,2098.48,2122.73,call,2155,0.025,0.05,0,185,8494
20150513,20150515,2,2098.48,2122.73,call,2155,0.025,0.05,0,185,8494
20150513,20150515,2,2098.48,2122.73,call,2160,0.025,0.05,0,3277,15609
20150513,20150515,2,2098.48,2122.73,call,2160,0.025,0.05,0,3277,15609
20150513,20150515,2,2098.48,2122.73,call,2170,0.025,0.05,0,84,14974
20150513,20150515,2,2098.48,2122.73,call,2170,0.025,0.05,0,84,14974
20150513,20150515,2,2098.48,2122.73,call,2175,0.025,0.05,0,69,34097
20150513,20150515,2,2098.48,2122.73,call,2175,0.025,0.05,0,69,34097
20150513,20150515,2,2098.48,2122.73,call,2180,0.025,0.05,0,37,7915
20150513,20150515,2,2098.48,2122.73,call,2180,0.025,0.05,0,37,7915
20150513,20150515,2,2098.48,2122.73,call,2190,0.025,0.05,0,38,12792
20150513,20150515,2,2098.48,2122.73,call,2190,0.025,0.05,0,38,12792
20150513,20150515,2,2098.48,2122.73,call,2200,0.025,0.05,0,15,40731
20150513,20150515,2,2098.48,2122.73,call,2200,0.025,0.05,0,15,40731
20150513,20150515,2,2098.48,2122.73,call,2210,0.025,0.05,0,0,6416
20150513,20150515,2,2098.48,2122.73,call,2210,0.025,0.05,0,0,6416
20150504,20150522,18,2114.49,2126.06,put,1995,2,2.1,1.9,133,9946
20150504,20150522,18,2114.49,2126.06,put,1995,2,2.1,1.9,133,9946
20150504,20150522,18,2114.49,2126.06,put,2000,2.175,2.3,2.05,818,10029
20150504,20150522,18,2114.49,2126.06,put,2000,2.175,2.3,2.05,818,10029
20150504,20150522,18,2114.49,2126.06,put,2050,5.85,6,5.7,468,6506
20150504,20150522,18,2114.49,2126.06,put,2050,5.85,6,5.7,468,6506
20150504,20150522,18,2114.49,2126.06,put,2100,15.9,16.2,15.6,1875,5425
20150504,20150522,18,2114.49,2126.06,put,2100,15.9,16.2,15.6,1875,5425
20150504,20150522,18,2114.49,2126.06,call,2105,24.25,24.6,23.9,85,5748
20150504,20150522,18,2114.49,2126.06,call,2105,24.25,24.6,23.9,85,5748
20150504,20150522,18,2114.49,2126.06,call,2135,8.4,8.6,8.2,242,5382
20150504,20150522,18,2114.49,2126.06,call,2135,8.4,8.6,8.2,242,5382
20150504,20150522,18,2114.49,2126.06,call,2160,2.125,2.2,2.05,340,5380
20150504,20150522,18,2114.49,2126.06,call,2160,2.125,2.2,2.05,340,5380
20150504,20150522,18,2114.49,2126.06,call,2165,1.5,1.65,1.35,213,7679
20150504,20150522,18,2114.49,2126.06,call,2165,1.5,1.65,1.35,213,7679
20150504,20150522,18,2114.49,2126.06,call,2180,0.6,0.7,0.5,126,6099
20150504,20150522,18,2114.49,2126.06,call,2180,0.6,0.7,0.5,126,6099
20150504,20150522,18,2114.49,2126.06,call,2210,0.175,0.25,0.1,64,5108
20150504,20150522,18,2114.49,2126.06,call,2210,0.175,0.25,0.1,64,5108
20150504,20150522,18,2114.49,2126.06,call,2225,0.15,0.2,0.1,39,8947
20150504,20150522,18,2114.49,2126.06,call,2225,0.15,0.2,0.1,39,8947
20150505,20150522,17,2089.46,2126.06,put,1995,4.15,4.3,4,252,9928
20150505,20150522,17,2089.46,2126.06,put,1995,4.15,4.3,4,252,9928
20150505,20150522,17,2089.46,2126.06,put,2000,4.6,4.8,4.4,282,10740
20150505,20150522,17,2089.46,2126.06,put,2000,4.6,4.8,4.4,282,10740
20150505,20150522,17,2089.46,2126.06,put,2050,12.2,12.5,11.9,97,6298
20150505,20150522,17,2089.46,2126.06,put,2050,12.2,12.5,11.9,97,6298
20150505,20150522,17,2089.46,2126.06,put,2100,29.15,30,28.3,2507,5468
20150505,20150522,17,2089.46,2126.06,put,2100,29.15,30,28.3,2507,5468
20150505,20150522,17,2089.46,2126.06,call,2105,13.65,14,13.3,185,5785
20150505,20150522,17,2089.46,2126.06,call,2105,13.65,14,13.3,185,5785
20150505,20150522,17,2089.46,2126.06,call,2135,3.55,3.8,3.3,512,5588
20150505,20150522,17,2089.46,2126.06,call,2135,3.55,3.8,3.3,512,5588
20150505,20150522,17,2089.46,2126.06,call,2160,0.8,0.9,0.7,4026,5447
20150505,20150522,17,2089.46,2126.06,call,2160,0.8,0.9,0.7,4026,5447
20150505,20150522,17,2089.46,2126.06,call,2165,0.625,0.7,0.55,202,7664
20150505,20150522,17,2089.46,2126.06,call,2165,0.625,0.7,0.55,202,7664
20150505,20150522,17,2089.46,2126.06,call,2180,0.275,0.35,0.2,201,6133
20150505,20150522,17,2089.46,2126.06,call,2180,0.275,0.35,0.2,201,6133
20150506,20150522,16,2080.15,2126.06,put,1995,5.75,5.9,5.6,1107,10125
20150506,20150522,16,2080.15,2126.06,put,1995,5.75,5.9,5.6,1107,10125
20150506,20150522,16,2080.15,2126.06,put,2000,6.3,6.5,6.1,656,10819
20150506,20150522,16,2080.15,2126.06,put,2000,6.3,6.5,6.1,656,10819
20150506,20150522,16,2080.15,2126.06,put,2025,10.05,10.3,9.8,2815,5975
20150506,20150522,16,2080.15,2126.06,put,2025,10.05,10.3,9.8,2815,5975
20150506,20150522,16,2080.15,2126.06,put,2050,15.6,15.8,15.4,4935,6307
20150506,20150522,16,2080.15,2126.06,put,2050,15.6,15.8,15.4,4935,6307
20150506,20150522,16,2080.15,2126.06,call,2100,12.55,12.8,12.3,622,6203
20150506,20150522,16,2080.15,2126.06,put,2100,35.65,36.2,35.1,422,6177
20150506,20150522,16,2080.15,2126.06,call,2100,12.55,12.8,12.3,622,6203
20150506,20150522,16,2080.15,2126.06,put,2100,35.65,36.2,35.1,422,6177
20150506,20150522,16,2080.15,2126.06,call,2105,10.45,10.7,10.2,257,5812
20150506,20150522,16,2080.15,2126.06,call,2105,10.45,10.7,10.2,257,5812
20150506,20150522,16,2080.15,2126.06,call,2135,2.55,2.65,2.45,912,5723
20150506,20150522,16,2080.15,2126.06,call,2135,2.55,2.65,2.45,912,5723
20150506,20150522,16,2080.15,2126.06,call,2140,1.9,2,1.8,1357,5060
20150506,20150522,16,2080.15,2126.06,call,2140,1.9,2,1.8,1357,5060
20150506,20150522,16,2080.15,2126.06,call,2160,0.6,0.7,0.5,261,8303
20150506,20150522,16,2080.15,2126.06,call,2160,0.6,0.7,0.5,261,8303
20150506,20150522,16,2080.15,2126.06,call,2165,0.475,0.55,0.4,72,7687
20150506,20150522,16,2080.15,2126.06,call,2165,0.475,0.55,0.4,72,7687
20150506,20150522,16,2080.15,2126.06,call,2180,0.2,0.25,0.15,355,6108
20150506,20150522,16,2080.15,2126.06,call,2180,0.2,0.25,0.15,355,6108
20150507,20150522,15,2088,2126.06,put,1990,3.85,4.1,3.6,0,5571
20150507,20150522,15,2088,2126.06,put,1990,3.85,4.1,3.6,0,5571
20150507,20150522,15,2088,2126.06,put,1995,4.15,4.4,3.9,0,10558
20150507,20150522,15,2088,2126.06,put,1995,4.15,4.4,3.9,0,10558
20150507,20150522,15,2088,2126.06,put,2000,4.5,4.8,4.2,0,10884
20150507,20150522,15,2088,2126.06,put,2000,4.5,4.8,4.2,0,10884
20150507,20150522,15,2088,2126.06,put,2025,7.4,7.8,7,0,8130
20150507,20150522,15,2088,2126.06,put,2025,7.4,7.8,7,0,8130
20150507,20150522,15,2088,2126.06,put,2050,11.65,12.2,11.1,0,9691
20150507,20150522,15,2088,2126.06,put,2050,11.65,12.2,11.1,0,9691
20150507,20150522,15,2088,2126.06,call,2100,17.25,17.8,16.7,0,7824
20150507,20150522,15,2088,2126.06,put,2100,27.55,28.5,26.6,0,6967
20150507,20150522,15,2088,2126.06,call,2100,17.25,17.8,16.7,0,7824
20150507,20150522,15,2088,2126.06,put,2100,27.55,28.5,26.6,0,6967
20150507,20150522,15,2088,2126.06,call,2105,14.8,15.2,14.4,0,5818
20150507,20150522,15,2088,2126.06,call,2105,14.8,15.2,14.4,0,5818
20150507,20150522,15,2088,2126.06,call,2125,6.55,6.8,6.3,0,8986
20150507,20150522,15,2088,2126.06,call,2125,6.55,6.8,6.3,0,8986
20150507,20150522,15,2088,2126.06,call,2135,3.95,4.2,3.7,0,5773
20150507,20150522,15,2088,2126.06,call,2135,3.95,4.2,3.7,0,5773
20150507,20150522,15,2088,2126.06,call,2140,2.95,3.2,2.7,0,5011
20150507,20150522,15,2088,2126.06,call,2140,2.95,3.2,2.7,0,5011
20150507,20150522,15,2088,2126.06,call,2160,0.825,0.95,0.7,0,8461
20150507,20150522,15,2088,2126.06,call,2160,0.825,0.95,0.7,0,8461
20150507,20150522,15,2088,2126.06,call,2165,0.55,0.7,0.4,0,5811
20150507,20150522,15,2088,2126.06,call,2165,0.55,0.7,0.4,0,5811
20150507,20150522,15,2088,2126.06,call,2180,0.275,0.4,0.15,0,6246
20150507,20150522,15,2088,2126.06,call,2180,0.275,0.4,0.15,0,6246
20150508,20150522,14,2116.1,2126.06,put,2000,1.425,1.5,1.35,1215,10884
20150508,20150522,14,2116.1,2126.06,put,2000,1.425,1.5,1.35,1215,10884
20150508,20150522,14,2116.1,2126.06,put,2025,2.35,2.45,2.25,225,8130
20150508,20150522,14,2116.1,2126.06,put,2025,2.35,2.45,2.25,225,8130
20150508,20150522,14,2116.1,2126.06,put,2050,4.15,4.3,4,3888,9691
20150508,20150522,14,2116.1,2126.06,put,2050,4.15,4.3,4,3888,9691
20150508,20150522,14,2116.1,2126.06,call,2100,24.15,24.8,23.5,4475,7824
20150508,20150522,14,2116.1,2126.06,put,2100,13.35,13.6,13.1,5565,6967
20150508,20150522,14,2116.1,2126.06,call,2100,24.15,24.8,23.5,4475,7824
20150508,20150522,14,2116.1,2126.06,put,2100,13.35,13.6,13.1,5565,6967
20150508,20150522,14,2116.1,2126.06,call,2105,20.7,21.2,20.2,95,5818
20150508,20150522,14,2116.1,2126.06,call,2105,20.7,21.2,20.2,95,5818
20150508,20150522,14,2116.1,2126.06,call,2125,9.45,9.7,9.2,1523,8986
20150508,20150522,14,2116.1,2126.06,call,2125,9.45,9.7,9.2,1523,8986
20150508,20150522,14,2116.1,2126.06,call,2135,5.45,5.6,5.3,625,5773
20150508,20150522,14,2116.1,2126.06,call,2135,5.45,5.6,5.3,625,5773
20150508,20150522,14,2116.1,2126.06,call,2140,3.95,4.1,3.8,3357,5011
20150508,20150522,14,2116.1,2126.06,call,2140,3.95,4.1,3.8,3357,5011
20150508,20150522,14,2116.1,2126.06,call,2160,0.925,1,0.85,1873,8461
20150508,20150522,14,2116.1,2126.06,call,2160,0.925,1,0.85,1873,8461
20150508,20150522,14,2116.1,2126.06,call,2165,0.65,0.7,0.6,1195,5811
20150508,20150522,14,2116.1,2126.06,call,2165,0.65,0.7,0.6,1195,5811
20150508,20150522,14,2116.1,2126.06,call,2180,0.275,0.35,0.2,185,6246
20150508,20150522,14,2116.1,2126.06,call,2180,0.275,0.35,0.2,185,6246
20150508,20150522,14,2116.1,2126.06,call,2210,0.1,0.15,0.05,40,5139
20150508,20150522,14,2116.1,2126.06,call,2210,0.1,0.15,0.05,40,5139
20150508,20150522,14,2116.1,2126.06,call,2225,0.075,0.1,0.05,385,7818
20150508,20150522,14,2116.1,2126.06,call,2225,0.075,0.1,0.05,385,7818
20150511,20150522,11,2105.33,2126.06,put,1990,1.375,1.45,1.3,220,5654
20150511,20150522,11,2105.33,2126.06,put,1990,1.375,1.45,1.3,220,5654
20150511,20150522,11,2105.33,2126.06,put,1995,1.525,1.6,1.45,7216,10598
20150511,20150522,11,2105.33,2126.06,put,1995,1.525,1.6,1.45,7216,10598
20150511,20150522,11,2105.33,2126.06,put,2000,1.7,1.8,1.6,675,11206
20150511,20150522,11,2105.33,2126.06,put,2000,1.7,1.8,1.6,675,11206
20150511,20150522,11,2105.33,2126.06,put,2020,2.65,2.8,2.5,1146,8841
20150511,20150522,11,2105.33,2126.06,put,2020,2.65,2.8,2.5,1146,8841
20150511,20150522,11,2105.33,2126.06,put,2025,2.9,3,2.8,2663,8142
20150511,20150522,11,2105.33,2126.06,put,2025,2.9,3,2.8,2963,8142
20150511,20150522,11,2105.33,2126.06,put,2040,4.15,4.3,4,1744,5498
20150511,20150522,11,2105.33,2126.06,put,2040,4.15,4.3,4,1744,5498
20150511,20150522,11,2105.33,2126.06,put,2050,5.35,5.5,5.2,1073,11371
20150511,20150522,11,2105.33,2126.06,put,2050,5.35,5.5,5.2,1073,11371
20150511,20150522,11,2105.33,2126.06,call,2100,17.35,17.7,17,538,10011
20150511,20150522,11,2105.33,2126.06,put,2100,17.05,17.3,16.8,2090,10404
20150511,20150522,11,2105.33,2126.06,call,2100,17.35,17.7,17,538,10011
20150511,20150522,11,2105.33,2126.06,put,2100,17.05,17.3,16.8,2090,10404
20150511,20150522,11,2105.33,2126.06,call,2105,14.5,14.8,14.2,165,5875
20150511,20150522,11,2105.33,2126.06,call,2105,14.5,14.8,14.2,165,5875
20150511,20150522,11,2105.33,2126.06,call,2125,5.5,5.7,5.3,925,8673
20150511,20150522,11,2105.33,2126.06,call,2125,5.5,5.7,5.3,925,8673
20150511,20150522,11,2105.33,2126.06,call,2130,4,4.2,3.8,913,6310
20150511,20150522,11,2105.33,2126.06,call,2130,4,4.2,3.8,913,6310
20150511,20150522,11,2105.33,2126.06,call,2135,2.85,3,2.7,416,6023
20150511,20150522,11,2105.33,2126.06,call,2135,2.85,3,2.7,416,6023
20150511,20150522,11,2105.33,2126.06,call,2140,1.975,2.1,1.85,889,7579
20150511,20150522,11,2105.33,2126.06,call,2140,1.975,2.1,1.85,889,7579
20150511,20150522,11,2105.33,2126.06,call,2150,0.925,1,0.85,1275,6214
20150511,20150522,11,2105.33,2126.06,call,2150,0.925,1,0.85,1275,6214
20150511,20150522,11,2105.33,2126.06,call,2155,0.65,0.7,0.6,954,5099
20150511,20150522,11,2105.33,2126.06,call,2155,0.65,0.7,0.6,954,5099
20150511,20150522,11,2105.33,2126.06,call,2160,0.45,0.5,0.4,650,9046
20150511,20150522,11,2105.33,2126.06,call,2160,0.45,0.5,0.4,650,9046
20150511,20150522,11,2105.33,2126.06,call,2165,0.35,0.4,0.3,678,6675
20150511,20150522,11,2105.33,2126.06,call,2165,0.35,0.4,0.3,678,6675
20150511,20150522,11,2105.33,2126.06,call,2180,0.175,0.25,0.1,1000,6299
20150511,20150522,11,2105.33,2126.06,call,2180,0.175,0.25,0.1,1000,6299
20150511,20150522,11,2105.33,2126.06,call,2210,0.075,0.1,0.05,102,5156
20150511,20150522,11,2105.33,2126.06,call,2210,0.075,0.1,0.05,102,5156
20150511,20150522,11,2105.33,2126.06,call,2225,0.075,0.1,0.05,72,8190
20150511,20150522,11,2105.33,2126.06,call,2225,0.075,0.1,0.05,72,8190
20150512,20150522,10,2099.12,2126.06,put,1990,1.4,1.5,1.3,1377,5723
20150512,20150522,10,2099.12,2126.06,put,1990,1.4,1.5,1.3,1377,5723
20150512,20150522,10,2099.12,2126.06,put,1995,1.55,1.65,1.45,1076,8220
20150512,20150522,10,2099.12,2126.06,put,1995,1.55,1.65,1.45,1076,8220
20150512,20150522,10,2099.12,2126.06,put,2000,1.725,1.85,1.6,3376,11485
20150512,20150522,10,2099.12,2126.06,put,2000,1.725,1.85,1.6,3376,11485
20150512,20150522,10,2099.12,2126.06,put,2020,2.7,2.85,2.55,10708,9455
20150512,20150522,10,2099.12,2126.06,put,2020,2.7,2.85,2.55,10708,9455
20150512,20150522,10,2099.12,2126.06,put,2025,3.025,3.2,2.85,4777,8047
20150512,20150522,10,2099.12,2126.06,put,2025,3.025,3.2,2.85,4777,8047
20150512,20150522,10,2099.12,2126.06,put,2040,4.35,4.5,4.2,457,6544
20150512,20150522,10,2099.12,2126.06,put,2040,4.35,4.5,4.2,457,6544
20150512,20150522,10,2099.12,2126.06,put,2050,5.5,5.7,5.3,1103,12074
20150512,20150522,10,2099.12,2126.06,put,2050,5.5,5.7,5.3,1103,12074
20150512,20150522,10,2099.12,2126.06,put,2090,14.3,14.6,14,2165,6769
20150512,20150522,10,2099.12,2126.06,put,2090,14.3,14.6,14,2165,6769
20150512,20150522,10,2099.12,2126.06,call,2100,15.65,15.9,15.4,925,10039
20150512,20150522,10,2099.12,2126.06,put,2100,18,18.5,17.5,1183,11313
20150512,20150522,10,2099.12,2126.06,call,2100,15.65,15.9,15.4,925,10039
20150512,20150522,10,2099.12,2126.06,put,2100,18,18.5,17.5,1183,11313
20150512,20150522,10,2099.12,2126.06,call,2105,12.9,13.2,12.6,363,5917
20150512,20150522,10,2099.12,2126.06,call,2105,12.9,13.2,12.6,363,5917
20150512,20150522,10,2099.12,2126.06,call,2125,4.5,4.6,4.4,2494,8684
20150512,20150522,10,2099.12,2126.06,call,2125,4.5,4.6,4.4,2494,8684
20150512,20150522,10,2099.12,2126.06,call,2130,3.15,3.3,3,1129,6552
20150512,20150522,10,2099.12,2126.06,call,2130,3.15,3.3,3,1129,6552
20150512,20150522,10,2099.12,2126.06,call,2135,2.15,2.3,2,517,6123
20150512,20150522,10,2099.12,2126.06,call,2135,2.15,2.3,2,517,6123
20150512,20150522,10,2099.12,2126.06,call,2140,1.475,1.6,1.35,1381,8042
20150512,20150522,10,2099.12,2126.06,call,2140,1.475,1.6,1.35,1381,8042
20150512,20150522,10,2099.12,2126.06,call,2150,0.625,0.65,0.6,1900,6732
20150512,20150522,10,2099.12,2126.06,call,2150,0.625,0.65,0.6,1900,6732
20150512,20150522,10,2099.12,2126.06,call,2155,0.475,0.55,0.4,713,5273
20150512,20150522,10,2099.12,2126.06,call,2155,0.475,0.55,0.4,713,5273
20150512,20150522,10,2099.12,2126.06,call,2160,0.35,0.45,0.25,501,9376
20150512,20150522,10,2099.12,2126.06,call,2160,0.35,0.45,0.25,501,9376
20150512,20150522,10,2099.12,2126.06,call,2165,0.275,0.35,0.2,127,6840
20150512,20150522,10,2099.12,2126.06,call,2165,0.275,0.35,0.2,127,6840
20150512,20150522,10,2099.12,2126.06,call,2180,0.125,0.15,0.1,53,7141
20150512,20150522,10,2099.12,2126.06,call,2180,0.125,0.15,0.1,53,7141
20150512,20150522,10,2099.12,2126.06,call,2210,0.075,0.1,0.05,10,5258
20150512,20150522,10,2099.12,2126.06,call,2210,0.075,0.1,0.05,10,5258
20150513,20150522,9,2098.48,2126.06,put,1980,0.925,1,0.85,531,5272
20150513,20150522,9,2098.48,2126.06,put,1980,0.925,1,0.85,531,5272
20150513,20150522,9,2098.48,2126.06,put,1985,1,1.1,0.9,175,5592
20150513,20150522,9,2098.48,2126.06,put,1985,1,1.1,0.9,175,5592
20150513,20150522,9,2098.48,2126.06,put,1990,1.15,1.25,1.05,418,6439
20150513,20150522,9,2098.48,2126.06,put,1990,1.15,1.25,1.05,418,6439
20150513,20150522,9,2098.48,2126.06,put,1995,1.25,1.35,1.15,332,8775
20150513,20150522,9,2098.48,2126.06,put,1995,1.25,1.35,1.15,332,8775
20150513,20150522,9,2098.48,2126.06,put,2000,1.4,1.5,1.3,1314,13068
20150513,20150522,9,2098.48,2126.06,put,2000,1.4,1.5,1.3,1314,13068
20150513,20150522,9,2098.48,2126.06,put,2015,1.975,2.1,1.85,1394,9197
20150513,20150522,9,2098.48,2126.06,put,2015,1.975,2.1,1.85,1394,9197
20150513,20150522,9,2098.48,2126.06,put,2020,2.225,2.35,2.1,754,15412
20150513,20150522,9,2098.48,2126.06,put,2020,2.225,2.35,2.1,754,15412
20150513,20150522,9,2098.48,2126.06,put,2025,2.5,2.65,2.35,2093,11517
20150513,20150522,9,2098.48,2126.06,put,2025,2.5,2.65,2.35,2093,11517
20150513,20150522,9,2098.48,2126.06,put,2040,3.7,3.9,3.5,448,6432
20150513,20150522,9,2098.48,2126.06,put,2040,3.7,3.9,3.5,448,6432
20150513,20150522,9,2098.48,2126.06,put,2050,4.7,4.9,4.5,715,12230
20150513,20150522,9,2098.48,2126.06,put,2050,4.7,4.9,4.5,715,12230
20150513,20150522,9,2098.48,2126.06,put,2090,13.2,13.5,12.9,1982,8525
20150513,20150522,9,2098.48,2126.06,put,2090,13.2,13.5,12.9,1982,8525
20150513,20150522,9,2098.48,2126.06,call,2100,14.4,14.7,14.1,1050,10177
20150513,20150522,9,2098.48,2126.06,put,2100,17.1,17.8,16.4,2988,11332
20150513,20150522,9,2098.48,2126.06,call,2100,14.4,14.7,14.1,1050,10177
20150513,20150522,9,2098.48,2126.06,put,2100,17.1,17.8,16.4,2988,11332
20150513,20150522,9,2098.48,2126.06,call,2105,11.65,11.9,11.4,828,5949
20150513,20150522,9,2098.48,2126.06,call,2105,11.65,11.9,11.4,828,5949
20150513,20150522,9,2098.48,2126.06,call,2125,3.5,3.7,3.3,1755,9862
20150513,20150522,9,2098.48,2126.06,call,2125,3.5,3.7,3.3,1755,9862
20150513,20150522,9,2098.48,2126.06,call,2130,2.325,2.45,2.2,2280,6818
20150513,20150522,9,2098.48,2126.06,call,2130,2.325,2.45,2.2,2280,6818
20150513,20150522,9,2098.48,2126.06,call,2135,1.525,1.65,1.4,634,6282
20150513,20150522,9,2098.48,2126.06,call,2135,1.525,1.65,1.4,634,6282
20150513,20150522,9,2098.48,2126.06,call,2140,1,1.1,0.9,1222,8423
20150513,20150522,9,2098.48,2126.06,call,2140,1,1.1,0.9,1222,8423
20150513,20150522,9,2098.48,2126.06,call,2150,0.45,0.5,0.4,1732,7155
20150513,20150522,9,2098.48,2126.06,call,2150,0.45,0.5,0.4,1732,7155
20150513,20150522,9,2098.48,2126.06,call,2155,0.35,0.4,0.3,1411,5226
20150513,20150522,9,2098.48,2126.06,call,2155,0.35,0.4,0.3,1411,5226
20150513,20150522,9,2098.48,2126.06,call,2160,0.25,0.3,0.2,1516,9344
20150513,20150522,9,2098.48,2126.06,call,2160,0.25,0.3,0.2,1516,9344
20150513,20150522,9,2098.48,2126.06,call,2165,0.175,0.2,0.15,246,6869
20150513,20150522,9,2098.48,2126.06,call,2165,0.175,0.2,0.15,246,6869
20150513,20150522,9,2098.48,2126.06,call,2180,0.1,0.15,0.05,201,7151
20150513,20150522,9,2098.48,2126.06,call,2180,0.1,0.15,0.05,201,7151
20150513,20150522,9,2098.48,2126.06,call,2210,0.075,0.1,0.05,40,5268
20150513,20150522,9,2098.48,2126.06,call,2210,0.075,0.1,0.05,40,5268
20150514,20150522,8,2121.1,2126.06,put,2010,0.6,0.75,0.45,306,5698
20150514,20150522,8,2121.1,2126.06,put,2010,0.6,0.75,0.45,306,5698
20150514,20150522,8,2121.1,2126.06,put,2015,0.625,0.75,0.5,743,9637
20150514,20150522,8,2121.1,2126.06,put,2015,0.625,0.75,0.5,743,9637
20150514,20150522,8,2121.1,2126.06,put,2020,0.675,0.8,0.55,517,15704
20150514,20150522,8,2121.1,2126.06,put,2020,0.675,0.8,0.55,517,15704
20150514,20150522,8,2121.1,2126.06,put,2025,0.8,0.95,0.65,4807,12382
20150514,20150522,8,2121.1,2126.06,put,2025,0.8,0.95,0.65,4807,12382
20150514,20150522,8,2121.1,2126.06,put,2040,1.125,1.25,1,1505,6470
20150514,20150522,8,2121.1,2126.06,put,2040,1.125,1.25,1,1505,6470
20150514,20150522,8,2121.1,2126.06,put,2050,1.45,1.6,1.3,10470,12327
20150514,20150522,8,2121.1,2126.06,put,2050,1.45,1.6,1.3,10470,12327
20150514,20150522,8,2121.1,2126.06,put,2090,4.75,5,4.5,1550,9532
20150514,20150522,8,2121.1,2126.06,put,2090,4.75,5,4.5,1550,9532
20150514,20150522,8,2121.1,2126.06,call,2100,26.65,27.5,25.8,3355,10328
20150514,20150522,8,2121.1,2126.06,put,2100,6.6,6.8,6.4,7580,12072
20150514,20150522,8,2121.1,2126.06,call,2100,26.65,27.5,25.8,3355,10328
20150514,20150522,8,2121.1,2126.06,put,2100,6.6,6.8,6.4,7580,12072
20150514,20150522,8,2121.1,2126.06,call,2105,22.75,23.6,21.9,283,6042
20150514,20150522,8,2121.1,2126.06,call,2105,22.75,23.6,21.9,283,6042
20150514,20150522,8,2121.1,2126.06,call,2125,9.8,10.1,9.5,5402,9949
20150514,20150522,8,2121.1,2126.06,call,2125,9.8,10.1,9.5,5402,9949
20150514,20150522,8,2121.1,2126.06,call,2130,7.25,7.6,6.9,3756,7038
20150514,20150522,8,2121.1,2126.06,call,2130,7.25,7.6,6.9,3756,7038
20150514,20150522,8,2121.1,2126.06,call,2135,5.1,5.4,4.8,1571,6527
20150514,20150522,8,2121.1,2126.06,call,2135,5.1,5.4,4.8,1571,6527
20150514,20150522,8,2121.1,2126.06,call,2140,3.3,3.5,3.1,3802,8521
20150514,20150522,8,2121.1,2126.06,call,2140,3.3,3.5,3.1,3802,8521
20150514,20150522,8,2121.1,2126.06,call,2145,2.15,2.35,1.95,2882,6042
20150514,20150522,8,2121.1,2126.06,call,2145,2.15,2.35,1.95,2882,6042
20150514,20150522,8,2121.1,2126.06,call,2150,1.375,1.45,1.3,11304,8158
20150514,20150522,8,2121.1,2126.06,call,2150,1.375,1.45,1.3,11304,8158
20150514,20150522,8,2121.1,2126.06,call,2155,0.925,1,0.85,11214,6287
20150514,20150522,8,2121.1,2126.06,call,2155,0.925,1,0.85,11214,6287
20150514,20150522,8,2121.1,2126.06,call,2160,0.6,0.75,0.45,3615,10490
20150514,20150522,8,2121.1,2126.06,call,2160,0.6,0.75,0.45,3615,10490
20150514,20150522,8,2121.1,2126.06,call,2165,0.425,0.5,0.35,1419,6958
20150514,20150522,8,2121.1,2126.06,call,2165,0.425,0.5,0.35,1419,6958
20150514,20150522,8,2121.1,2126.06,call,2180,0.225,0.3,0.15,414,7199
20150514,20150522,8,2121.1,2126.06,call,2180,0.225,0.3,0.15,414,7199
20150514,20150522,8,2121.1,2126.06,call,2210,0.15,0.2,0.1,121,5308
20150514,20150522,8,2121.1,2126.06,call,2210,0.15,0.2,0.1,121,5308
20150514,20150522,8,2121.1,2126.06,call,2225,0.1,0.15,0.05,41,8413
20150514,20150522,8,2121.1,2126.06,call,2225,0.1,0.15,0.05,41,8413
20150515,20150522,7,2122.73,2126.06,put,2010,0.45,0.5,0.4,1447,5706
20150515,20150522,7,2122.73,2126.06,put,2010,0.45,0.5,0.4,1447,5706
20150515,20150522,7,2122.73,2126.06,put,2015,0.475,0.55,0.4,3794,9733
20150515,20150522,7,2122.73,2126.06,put,2015,0.475,0.55,0.4,3794,9733
20150515,20150522,7,2122.73,2126.06,put,2020,0.525,0.6,0.45,2680,15788
20150515,20150522,7,2122.73,2126.06,put,2020,0.525,0.6,0.45,2680,15788
20150515,20150522,7,2122.73,2126.06,put,2025,0.575,0.65,0.5,5614,15015
20150515,20150522,7,2122.73,2126.06,put,2025,0.575,0.65,0.5,5614,15015
20150515,20150522,7,2122.73,2126.06,put,2040,0.8,0.85,0.75,13152,7265
20150515,20150522,7,2122.73,2126.06,put,2040,0.8,0.85,0.75,13152,7265
20150515,20150522,7,2122.73,2126.06,put,2045,0.95,1.05,0.85,1351,7540
20150515,20150522,7,2122.73,2126.06,put,2045,0.95,1.05,0.85,1351,7540
20150515,20150522,7,2122.73,2126.06,put,2050,1.05,1.15,0.95,26330,16071
20150515,20150522,7,2122.73,2126.06,put,2050,1.05,1.15,0.95,26330,16071
20150515,20150522,7,2122.73,2126.06,put,2075,2.15,2.3,2,5379,5996
20150515,20150522,7,2122.73,2126.06,put,2075,2.15,2.3,2,5379,5996
20150515,20150522,7,2122.73,2126.06,call,2090,34.9,35.9,33.9,669,5100
20150515,20150522,7,2122.73,2126.06,put,2090,3.5,3.7,3.3,1962,10077
20150515,20150522,7,2122.73,2126.06,call,2090,34.9,35.9,33.9,669,5100
20150515,20150522,7,2122.73,2126.06,put,2090,3.5,3.7,3.3,1962,10077
20150515,20150522,7,2122.73,2126.06,call,2100,26.2,27.1,25.3,2302,10111
20150515,20150522,7,2122.73,2126.06,put,2100,4.9,5,4.8,16317,14203
20150515,20150522,7,2122.73,2126.06,call,2100,26.2,27.1,25.3,2302,10111
20150515,20150522,7,2122.73,2126.06,put,2100,4.9,5,4.8,16317,14203
20150515,20150522,7,2122.73,2126.06,call,2105,22.2,23.1,21.3,93,6042
20150515,20150522,7,2122.73,2126.06,call,2105,22.2,23.1,21.3,93,6042
20150515,20150522,7,2122.73,2126.06,call,2120,11.5,11.8,11.2,3222,5433
20150515,20150522,7,2122.73,2126.06,call,2120,11.5,11.8,11.2,3222,5433
20150515,20150522,7,2122.73,2126.06,call,2125,8.6,8.8,8.4,1580,9051
20150515,20150522,7,2122.73,2126.06,call,2125,8.6,8.8,8.4,1580,9051
20150515,20150522,7,2122.73,2126.06,call,2130,6.05,6.2,5.9,2967,9294
20150515,20150522,7,2122.73,2126.06,call,2130,6.05,6.2,5.9,2967,9294
20150515,20150522,7,2122.73,2126.06,call,2135,4.1,4.3,3.9,2071,7290
20150515,20150522,7,2122.73,2126.06,call,2135,4.1,4.3,3.9,2071,7290
20150515,20150522,7,2122.73,2126.06,call,2140,2.525,2.7,2.35,5095,10407
20150515,20150522,7,2122.73,2126.06,call,2140,2.525,2.7,2.35,5095,10407
20150515,20150522,7,2122.73,2126.06,call,2145,1.475,1.6,1.35,4269,7263
20150515,20150522,7,2122.73,2126.06,call,2145,1.475,1.6,1.35,4269,7263
20150515,20150522,7,2122.73,2126.06,call,2150,0.825,0.9,0.75,6815,15648
20150515,20150522,7,2122.73,2126.06,call,2150,0.825,0.9,0.75,6815,15648
20150515,20150522,7,2122.73,2126.06,call,2155,0.45,0.5,0.4,2242,12968
20150515,20150522,7,2122.73,2126.06,call,2155,0.45,0.5,0.4,2242,12968
20150515,20150522,7,2122.73,2126.06,call,2160,0.25,0.3,0.2,3140,13065
20150515,20150522,7,2122.73,2126.06,call,2160,0.25,0.3,0.2,3140,13065
20150515,20150522,7,2122.73,2126.06,call,2165,0.15,0.2,0.1,703,7708
20150515,20150522,7,2122.73,2126.06,call,2165,0.15,0.2,0.1,703,7708
20150515,20150522,7,2122.73,2126.06,call,2180,0.075,0.1,0.05,3476,7249
20150515,20150522,7,2122.73,2126.06,call,2180,0.075,0.1,0.05,3476,7249
20150515,20150522,7,2122.73,2126.06,call,2200,0.05,0.1,0,1512,7056
20150515,20150522,7,2122.73,2126.06,call,2200,0.05,0.1,0,1512,7056
20150515,20150522,7,2122.73,2126.06,call,2210,0.025,0.05,0,205,5339
20150515,20150522,7,2122.73,2126.06,call,2210,0.025,0.05,0,205,5339
20150515,20150522,7,2122.73,2126.06,call,2225,0.025,0.05,0,2116,8435
20150515,20150522,7,2122.73,2126.06,call,2225,0.025,0.05,0,2116,8435
20150518,20150522,4,2129.2,2126.06,put,2010,0.25,0.3,0.2,363,6306
20150518,20150522,4,2129.2,2126.06,put,2010,0.25,0.3,0.2,363,6306
20150518,20150522,4,2129.2,2126.06,put,2015,0.25,0.3,0.2,627,11869
20150518,20150522,4,2129.2,2126.06,put,2015,0.25,0.3,0.2,627,11869
20150518,20150522,4,2129.2,2126.06,put,2020,0.275,0.35,0.2,846,17927
20150518,20150522,4,2129.2,2126.06,put,2020,0.275,0.35,0.2,846,17927
20150518,20150522,4,2129.2,2126.06,put,2025,0.325,0.35,0.3,3784,19550
20150518,20150522,4,2129.2,2126.06,put,2025,0.325,0.35,0.3,3784,19550
20150518,20150522,4,2129.2,2126.06,put,2040,0.4,0.45,0.35,1461,17278
20150518,20150522,4,2129.2,2126.06,put,2040,0.4,0.45,0.35,1461,17278
20150518,20150522,4,2129.2,2126.06,put,2045,0.425,0.5,0.35,2947,7667
20150518,20150522,4,2129.2,2126.06,put,2045,0.425,0.5,0.35,2947,7667
20150518,20150522,4,2129.2,2126.06,put,2050,0.475,0.55,0.4,5889,37634
20150518,20150522,4,2129.2,2126.06,put,2050,0.475,0.55,0.4,5889,37634
20150518,20150522,4,2129.2,2126.06,put,2075,0.95,1.05,0.85,4488,9140
20150518,20150522,4,2129.2,2126.06,put,2075,0.95,1.05,0.85,4488,9140
20150518,20150522,4,2129.2,2126.06,put,2090,1.575,1.7,1.45,1977,10195
20150518,20150522,4,2129.2,2126.06,put,2090,1.575,1.7,1.45,1977,10195
20150518,20150522,4,2129.2,2126.06,call,2100,30.7,31.7,29.7,194,9550
20150518,20150522,4,2129.2,2126.06,put,2100,2.375,2.65,2.1,8821,21380
20150518,20150522,4,2129.2,2126.06,call,2100,30.7,31.7,29.7,194,9550
20150518,20150522,4,2129.2,2126.06,put,2100,2.375,2.65,2.1,8821,21380
20150518,20150522,4,2129.2,2126.06,call,2105,26.35,27.2,25.5,145,6007
20150518,20150522,4,2129.2,2126.06,call,2105,26.35,27.2,25.5,145,6007
20150518,20150522,4,2129.2,2126.06,call,2125,10.85,11.2,10.5,2079,9121
20150518,20150522,4,2129.2,2126.06,call,2125,10.85,11.2,10.5,2079,9121
20150518,20150522,4,2129.2,2126.06,call,2130,7.7,8,7.4,6462,8937
20150518,20150522,4,2129.2,2126.06,call,2130,7.7,8,7.4,6462,8937
20150518,20150522,4,2129.2,2126.06,call,2135,5,5.2,4.8,3138,7490
20150518,20150522,4,2129.2,2126.06,call,2135,5,5.2,4.8,3138,7490
20150518,20150522,4,2129.2,2126.06,call,2140,3.1,3.3,2.9,4720,11098
20150518,20150522,4,2129.2,2126.06,call,2140,3.1,3.3,2.9,4720,11098
20150518,20150522,4,2129.2,2126.06,call,2145,1.85,1.95,1.75,5463,7532
20150518,20150522,4,2129.2,2126.06,call,2145,1.85,1.95,1.75,5463,7532
20150518,20150522,4,2129.2,2126.06,call,2150,1,1.1,0.9,6080,18614
20150518,20150522,4,2129.2,2126.06,call,2150,1,1.1,0.9,6080,18614
20150518,20150522,4,2129.2,2126.06,call,2155,0.575,0.7,0.45,3617,13685
20150518,20150522,4,2129.2,2126.06,call,2155,0.575,0.7,0.45,3617,13685
20150518,20150522,4,2129.2,2126.06,call,2160,0.35,0.45,0.25,3760,14689
20150518,20150522,4,2129.2,2126.06,call,2160,0.35,0.45,0.25,3760,14689
20150518,20150522,4,2129.2,2126.06,call,2165,0.25,0.3,0.2,1250,7628
20150518,20150522,4,2129.2,2126.06,call,2165,0.25,0.3,0.2,1250,7628
20150518,20150522,4,2129.2,2126.06,call,2175,0.15,0.2,0.1,2020,5162
20150518,20150522,4,2129.2,2126.06,call,2175,0.15,0.2,0.1,2020,5162
20150518,20150522,4,2129.2,2126.06,call,2180,0.1,0.15,0.05,1398,7605
20150518,20150522,4,2129.2,2126.06,call,2180,0.1,0.15,0.05,1398,7605
20150518,20150522,4,2129.2,2126.06,call,2200,0.15,0.25,0.05,3667,7662
20150518,20150522,4,2129.2,2126.06,call,2200,0.15,0.25,0.05,3667,7662
20150518,20150522,4,2129.2,2126.06,call,2210,0.075,0.1,0.05,806,5541
20150518,20150522,4,2129.2,2126.06,call,2210,0.075,0.1,0.05,806,5541
20150518,20150522,4,2129.2,2126.06,call,2225,0.05,0.1,0,2847,10396
20150518,20150522,4,2129.2,2126.06,call,2225,0.05,0.1,0,2847,10396
20150519,20150522,3,2127.83,2126.06,put,2010,0.15,0.2,0.1,445,6558
20150519,20150522,3,2127.83,2126.06,put,2010,0.15,0.2,0.1,445,6558
20150519,20150522,3,2127.83,2126.06,put,2015,0.175,0.2,0.15,1072,11681
20150519,20150522,3,2127.83,2126.06,put,2015,0.175,0.2,0.15,1072,11681
20150519,20150522,3,2127.83,2126.06,put,2020,0.2,0.25,0.15,813,17804
20150519,20150522,3,2127.83,2126.06,put,2020,0.2,0.25,0.15,813,17804
20150519,20150522,3,2127.83,2126.06,put,2025,0.175,0.2,0.15,1230,19483
20150519,20150522,3,2127.83,2126.06,put,2025,0.175,0.2,0.15,1230,19483
20150519,20150522,3,2127.83,2126.06,put,2040,0.275,0.35,0.2,1348,16935
20150519,20150522,3,2127.83,2126.06,put,2040,0.275,0.35,0.2,1348,16935
20150519,20150522,3,2127.83,2126.06,put,2045,0.325,0.4,0.25,5498,6029
20150519,20150522,3,2127.83,2126.06,put,2045,0.325,0.4,0.25,5498,6029
20150519,20150522,3,2127.83,2126.06,put,2050,0.35,0.4,0.3,13606,36907
20150519,20150522,3,2127.83,2126.06,put,2050,0.35,0.4,0.3,13606,36907
20150519,20150522,3,2127.83,2126.06,put,2060,0.45,0.55,0.35,1870,5084
20150519,20150522,3,2127.83,2126.06,put,2060,0.45,0.55,0.35,1870,5084
20150519,20150522,3,2127.83,2126.06,put,2075,0.725,0.8,0.65,4718,9922
20150519,20150522,3,2127.83,2126.06,put,2075,0.725,0.8,0.65,4718,9922
20150519,20150522,3,2127.83,2126.06,put,2080,0.875,0.95,0.8,2271,6178
20150519,20150522,3,2127.83,2126.06,put,2080,0.875,0.95,0.8,2271,6178
20150519,20150522,3,2127.83,2126.06,put,2090,1.325,1.4,1.25,3607,10211
20150519,20150522,3,2127.83,2126.06,put,2090,1.325,1.4,1.25,3607,10211
20150519,20150522,3,2127.83,2126.06,call,2100,29.05,30.3,27.8,1969,9460
20150519,20150522,3,2127.83,2126.06,put,2100,2.025,2.15,1.9,6641,19287
20150519,20150522,3,2127.83,2126.06,call,2100,29.05,30.3,27.8,1969,9460
20150519,20150522,3,2127.83,2126.06,put,2100,2.025,2.15,1.9,6641,19287
20150519,20150522,3,2127.83,2126.06,call,2105,24.4,25.4,23.4,110,5931
20150519,20150522,3,2127.83,2126.06,call,2105,24.4,25.4,23.4,110,5931
20150519,20150522,3,2127.83,2126.06,call,2120,12.5,13,12,618,5013
20150519,20150522,3,2127.83,2126.06,call,2120,12.5,13,12,618,5013
20150519,20150522,3,2127.83,2126.06,call,2125,9.3,9.6,9,1981,9489
20150519,20150522,3,2127.83,2126.06,call,2125,9.3,9.6,9,1981,9489
20150519,20150522,3,2127.83,2126.06,call,2130,6.4,6.7,6.1,3983,8803
20150519,20150522,3,2127.83,2126.06,call,2130,6.4,6.7,6.1,3983,8803
20150519,20150522,3,2127.83,2126.06,call,2135,4,4.2,3.8,2777,8475
20150519,20150522,3,2127.83,2126.06,call,2135,4,4.2,3.8,2777,8475
20150519,20150522,3,2127.83,2126.06,call,2140,2.35,2.6,2.1,4504,11761
20150519,20150522,3,2127.83,2126.06,call,2140,2.35,2.6,2.1,4504,11761
20150519,20150522,3,2127.83,2126.06,call,2145,1.325,1.45,1.2,6929,9815
20150519,20150522,3,2127.83,2126.06,call,2145,1.325,1.45,1.2,6929,9815
20150519,20150522,3,2127.83,2126.06,call,2150,0.725,0.85,0.6,14001,19801
20150519,20150522,3,2127.83,2126.06,call,2150,0.725,0.85,0.6,14001,19801
20150519,20150522,3,2127.83,2126.06,call,2155,0.425,0.5,0.35,2331,15228
20150519,20150522,3,2127.83,2126.06,call,2155,0.425,0.5,0.35,2331,15228
20150519,20150522,3,2127.83,2126.06,call,2160,0.225,0.25,0.2,2709,15507
20150519,20150522,3,2127.83,2126.06,call,2160,0.225,0.25,0.2,2709,15507
20150519,20150522,3,2127.83,2126.06,call,2165,0.15,0.2,0.1,1151,7090
20150519,20150522,3,2127.83,2126.06,call,2165,0.15,0.2,0.1,1151,7090
20150519,20150522,3,2127.83,2126.06,call,2175,0.075,0.1,0.05,265,6181
20150519,20150522,3,2127.83,2126.06,call,2175,0.075,0.1,0.05,265,6181
20150519,20150522,3,2127.83,2126.06,call,2180,0.075,0.1,0.05,223,7980
20150519,20150522,3,2127.83,2126.06,call,2180,0.075,0.1,0.05,223,7980
20150519,20150522,3,2127.83,2126.06,call,2200,0.075,0.1,0.05,577,9460
20150519,20150522,3,2127.83,2126.06,call,2200,0.075,0.1,0.05,577,9460
20150519,20150522,3,2127.83,2126.06,call,2210,0.025,0.05,0,809,6026
20150519,20150522,3,2127.83,2126.06,call,2210,0.025,0.05,0,809,6026
20150519,20150522,3,2127.83,2126.06,call,2225,0.025,0.05,0,20,12963
20150519,20150522,3,2127.83,2126.06,call,2225,0.025,0.05,0,20,12963
20150520,20150522,2,2125.85,2126.06,put,2010,0.075,0.1,0.05,101,5907
20150520,20150522,2,2125.85,2126.06,put,2010,0.075,0.1,0.05,101,5907
20150520,20150522,2,2125.85,2126.06,put,2015,0.075,0.1,0.05,410,11632
20150520,20150522,2,2125.85,2126.06,put,2015,0.075,0.1,0.05,410,11632
20150520,20150522,2,2125.85,2126.06,put,2020,0.125,0.15,0.1,237,17980
20150520,20150522,2,2125.85,2126.06,put,2020,0.125,0.15,0.1,237,17980
20150520,20150522,2,2125.85,2126.06,put,2025,0.125,0.15,0.1,351,18768
20150520,20150522,2,2125.85,2126.06,put,2025,0.125,0.15,0.1,351,18768
20150520,20150522,2,2125.85,2126.06,put,2040,0.15,0.2,0.1,719,17025
20150520,20150522,2,2125.85,2126.06,put,2040,0.15,0.2,0.1,719,17025
20150520,20150522,2,2125.85,2126.06,put,2045,0.15,0.2,0.1,666,5873
20150520,20150522,2,2125.85,2126.06,put,2045,0.15,0.2,0.1,666,5873
20150520,20150522,2,2125.85,2126.06,put,2050,0.175,0.2,0.15,6174,30731
20150520,20150522,2,2125.85,2126.06,put,2050,0.175,0.2,0.15,6174,30731
20150520,20150522,2,2125.85,2126.06,put,2060,0.225,0.25,0.2,1300,5178
20150520,20150522,2,2125.85,2126.06,put,2060,0.225,0.25,0.2,1300,5178
20150520,20150522,2,2125.85,2126.06,put,2075,0.375,0.45,0.3,11017,11053
20150520,20150522,2,2125.85,2126.06,put,2075,0.375,0.45,0.3,11017,11053
20150520,20150522,2,2125.85,2126.06,put,2080,0.45,0.5,0.4,1239,7637
20150520,20150522,2,2125.85,2126.06,put,2080,0.45,0.5,0.4,1239,7637
20150520,20150522,2,2125.85,2126.06,put,2090,0.75,0.85,0.65,3178,12240
20150520,20150522,2,2125.85,2126.06,put,2090,0.75,0.85,0.65,3178,12240
20150520,20150522,2,2125.85,2126.06,call,2100,26.45,27.8,25.1,2467,10566
20150520,20150522,2,2125.85,2126.06,put,2100,1.325,1.45,1.2,10904,18853
20150520,20150522,2,2125.85,2126.06,call,2100,26.45,27.8,25.1,2467,10566
20150520,20150522,2,2125.85,2126.06,put,2100,1.325,1.45,1.2,10904,18853
20150520,20150522,2,2125.85,2126.06,call,2105,22.2,23.2,21.2,179,5927
20150520,20150522,2,2125.85,2126.06,call,2105,22.2,23.2,21.2,179,5927
20150520,20150522,2,2125.85,2126.06,call,2125,6.7,6.9,6.5,1712,8711
20150520,20150522,2,2125.85,2126.06,call,2125,6.7,6.9,6.5,1712,8711
20150520,20150522,2,2125.85,2126.06,call,2130,4,4.2,3.8,2352,7932
20150520,20150522,2,2125.85,2126.06,call,2130,4,4.2,3.8,2352,7932
20150520,20150522,2,2125.85,2126.06,call,2135,2.1,2.2,2,4046,8044
20150520,20150522,2,2125.85,2126.06,call,2135,2.1,2.2,2,4046,8044
20150520,20150522,2,2125.85,2126.06,call,2140,1.025,1.15,0.9,4428,11601
20150520,20150522,2,2125.85,2126.06,call,2140,1.025,1.15,0.9,4428,11601
20150520,20150522,2,2125.85,2126.06,call,2145,0.475,0.6,0.35,3399,11278
20150520,20150522,2,2125.85,2126.06,call,2145,0.475,0.6,0.35,3399,11278
20150520,20150522,2,2125.85,2126.06,call,2150,0.25,0.3,0.2,10371,21826
20150520,20150522,2,2125.85,2126.06,call,2150,0.25,0.3,0.2,10371,21826
20150520,20150522,2,2125.85,2126.06,call,2155,0.175,0.25,0.1,8739,15469
20150520,20150522,2,2125.85,2126.06,call,2155,0.175,0.25,0.1,8739,15469
20150520,20150522,2,2125.85,2126.06,call,2160,0.075,0.1,0.05,3125,15822
20150520,20150522,2,2125.85,2126.06,call,2160,0.075,0.1,0.05,3125,15822
20150520,20150522,2,2125.85,2126.06,call,2165,0.075,0.1,0.05,1185,7602
20150520,20150522,2,2125.85,2126.06,call,2165,0.075,0.1,0.05,1185,7602
20150520,20150522,2,2125.85,2126.06,call,2175,0.075,0.1,0.05,189,6245
20150520,20150522,2,2125.85,2126.06,call,2175,0.075,0.1,0.05,189,6245
20150520,20150522,2,2125.85,2126.06,call,2180,0.05,0.1,0,100,7769
20150520,20150522,2,2125.85,2126.06,call,2180,0.05,0.1,0,100,7769
20150520,20150522,2,2125.85,2126.06,call,2200,0.025,0.05,0,808,9665
20150520,20150522,2,2125.85,2126.06,call,2200,0.025,0.05,0,808,9665
20150520,20150522,2,2125.85,2126.06,call,2210,0.025,0.05,0,206,6495
20150520,20150522,2,2125.85,2126.06,call,2210,0.025,0.05,0,206,6495
20150520,20150522,2,2125.85,2126.06,call,2225,0.025,0.05,0,17,12961
20150520,20150522,2,2125.85,2126.06,call,2225,0.025,0.05,0,17,12961
20150511,20150529,18,2105.33,2107.39,put,2000,3.4,3.5,3.3,162,21109
20150511,20150529,18,2105.33,2107.39,put,2000,3.4,3.5,3.3,162,21109
20150511,20150529,18,2105.33,2107.39,put,2025,5.45,5.6,5.3,175,8202
20150511,20150529,18,2105.33,2107.39,put,2025,5.45,5.6,5.3,175,8202
20150511,20150529,18,2105.33,2107.39,put,2035,6.55,6.7,6.4,301,5953
20150511,20150529,18,2105.33,2107.39,put,2035,6.55,6.7,6.4,301,5953
20150511,20150529,18,2105.33,2107.39,put,2050,8.6,8.9,8.3,384,17450
20150511,20150529,18,2105.33,2107.39,put,2050,8.6,8.9,8.3,384,17450
20150511,20150529,18,2105.33,2107.39,put,2075,13.6,13.9,13.3,3767,11538
20150511,20150529,18,2105.33,2107.39,put,2075,13.6,13.9,13.3,3767,11538
20150511,20150529,18,2105.33,2107.39,call,2100,21.2,21.6,20.8,224,6244
20150511,20150529,18,2105.33,2107.39,put,2100,21.45,21.8,21.1,1957,11513
20150511,20150529,18,2105.33,2107.39,call,2100,21.2,21.6,20.8,224,6244
20150511,20150529,18,2105.33,2107.39,put,2100,21.45,21.8,21.1,1957,11513
20150511,20150529,18,2105.33,2107.39,call,2110,15.5,15.8,15.2,71,6468
20150511,20150529,18,2105.33,2107.39,call,2110,15.5,15.8,15.2,71,6468
20150511,20150529,18,2105.33,2107.39,call,2125,8.65,8.9,8.4,1711,10045
20150511,20150529,18,2105.33,2107.39,call,2125,8.65,8.9,8.4,1711,10045
20150511,20150529,18,2105.33,2107.39,call,2140,4.05,4.2,3.9,636,11151
20150511,20150529,18,2105.33,2107.39,call,2140,4.05,4.2,3.9,636,11151
20150511,20150529,18,2105.33,2107.39,call,2145,3.05,3.2,2.9,2320,5243
20150511,20150529,18,2105.33,2107.39,call,2145,3.05,3.2,2.9,2320,5243
20150511,20150529,18,2105.33,2107.39,call,2150,2.25,2.35,2.15,771,14163
20150511,20150529,18,2105.33,2107.39,call,2150,2.25,2.35,2.15,771,14163
20150511,20150529,18,2105.33,2107.39,call,2160,1.225,1.35,1.1,988,6516
20150511,20150529,18,2105.33,2107.39,call,2160,1.225,1.35,1.1,988,6516
20150511,20150529,18,2105.33,2107.39,call,2170,0.7,0.8,0.6,179,5678
20150511,20150529,18,2105.33,2107.39,call,2170,0.7,0.8,0.6,179,5678
20150511,20150529,18,2105.33,2107.39,call,2175,0.6,0.65,0.55,1157,9448
20150511,20150529,18,2105.33,2107.39,call,2175,0.6,0.65,0.55,1157,9448
20150511,20150529,18,2105.33,2107.39,call,2180,0.425,0.5,0.35,492,6672
20150511,20150529,18,2105.33,2107.39,call,2180,0.425,0.5,0.35,492,6672
20150511,20150529,18,2105.33,2107.39,call,2200,0.175,0.2,0.15,273,10766
20150511,20150529,18,2105.33,2107.39,call,2200,0.175,0.2,0.15,273,10766
20150511,20150529,18,2105.33,2107.39,call,2225,0.125,0.15,0.1,179,8469
20150511,20150529,18,2105.33,2107.39,call,2225,0.125,0.15,0.1,179,8469
20150512,20150529,17,2099.12,2107.39,put,2000,3.35,3.5,3.2,5395,21520
20150512,20150529,17,2099.12,2107.39,put,2000,3.35,3.5,3.2,5395,21520
20150512,20150529,17,2099.12,2107.39,put,2025,5.4,5.6,5.2,92,8243
20150512,20150529,17,2099.12,2107.39,put,2025,5.4,5.6,5.2,92,8243
20150512,20150529,17,2099.12,2107.39,put,2035,6.55,6.8,6.3,340,6081
20150512,20150529,17,2099.12,2107.39,put,2035,6.55,6.8,6.3,340,6081
20150512,20150529,17,2099.12,2107.39,put,2050,8.7,9,8.4,10368,17461
20150512,20150529,17,2099.12,2107.39,put,2050,8.7,9,8.4,10368,17461
20150512,20150529,17,2099.12,2107.39,put,2075,14,14.3,13.7,120,12509
20150512,20150529,17,2099.12,2107.39,put,2075,14,14.3,13.7,120,12509
20150512,20150529,17,2099.12,2107.39,call,2100,19.35,19.7,19,4129,6452
20150512,20150529,17,2099.12,2107.39,put,2100,22.25,22.7,21.8,4655,11991
20150512,20150529,17,2099.12,2107.39,call,2100,19.35,19.7,19,4129,6452
20150512,20150529,17,2099.12,2107.39,put,2100,22.25,22.7,21.8,4655,11991
20150512,20150529,17,2099.12,2107.39,call,2110,13.8,14.1,13.5,449,6462
20150512,20150529,17,2099.12,2107.39,call,2110,13.8,14.1,13.5,449,6462
20150512,20150529,17,2099.12,2107.39,call,2125,7.25,7.5,7,1753,11741
20150512,20150529,17,2099.12,2107.39,call,2125,7.25,7.5,7,1753,11741
20150512,20150529,17,2099.12,2107.39,call,2140,3.15,3.3,3,823,11456
20150512,20150529,17,2099.12,2107.39,call,2140,3.15,3.3,3,823,11456
20150512,20150529,17,2099.12,2107.39,call,2145,2.3,2.45,2.15,216,6293
20150512,20150529,17,2099.12,2107.39,call,2145,2.3,2.45,2.15,216,6293
20150512,20150529,17,2099.12,2107.39,call,2150,1.675,1.8,1.55,5391,14355
20150512,20150529,17,2099.12,2107.39,call,2150,1.675,1.8,1.55,5391,14355
20150512,20150529,17,2099.12,2107.39,call,2160,0.9,1,0.8,229,6715
20150512,20150529,17,2099.12,2107.39,call,2160,0.9,1,0.8,229,6715
20150512,20150529,17,2099.12,2107.39,call,2170,0.5,0.6,0.4,437,5796
20150512,20150529,17,2099.12,2107.39,call,2170,0.5,0.6,0.4,437,5796
20150512,20150529,17,2099.12,2107.39,call,2175,0.4,0.45,0.35,239,9992
20150512,20150529,17,2099.12,2107.39,call,2175,0.4,0.45,0.35,239,9992
20150512,20150529,17,2099.12,2107.39,call,2180,0.325,0.4,0.25,79,6618
20150512,20150529,17,2099.12,2107.39,call,2180,0.325,0.4,0.25,79,6618
20150512,20150529,17,2099.12,2107.39,call,2200,0.15,0.2,0.1,27,11023
20150512,20150529,17,2099.12,2107.39,call,2200,0.15,0.2,0.1,27,11023
20150513,20150529,16,2098.48,2107.39,put,2000,3.05,3.2,2.9,5942,22182
20150513,20150529,16,2098.48,2107.39,put,2000,3.05,3.2,2.9,5942,22182
20150513,20150529,16,2098.48,2107.39,put,2025,4.95,5.2,4.7,673,8272
20150513,20150529,16,2098.48,2107.39,put,2025,4.95,5.2,4.7,673,8272
20150513,20150529,16,2098.48,2107.39,put,2030,5.5,5.7,5.3,250,5188
20150513,20150529,16,2098.48,2107.39,put,2030,5.5,5.7,5.3,250,5188
20150513,20150529,16,2098.48,2107.39,put,2035,6.05,6.3,5.8,554,6333
20150513,20150529,16,2098.48,2107.39,put,2035,6.05,6.3,5.8,554,6333
20150513,20150529,16,2098.48,2107.39,put,2050,8.15,8.4,7.9,2017,10430
20150513,20150529,16,2098.48,2107.39,put,2050,8.15,8.4,7.9,2017,10430
20150513,20150529,16,2098.48,2107.39,put,2060,10,10.3,9.7,152,5411
20150513,20150529,16,2098.48,2107.39,put,2060,10,10.3,9.7,152,5411
20150513,20150529,16,2098.48,2107.39,put,2075,13.4,13.7,13.1,2898,13354
20150513,20150529,16,2098.48,2107.39,put,2075,13.4,13.7,13.1,2898,13354
20150513,20150529,16,2098.48,2107.39,call,2100,18.5,18.8,18.2,533,8297
20150513,20150529,16,2098.48,2107.39,put,2100,21.95,22.4,21.5,1886,13369
20150513,20150529,16,2098.48,2107.39,call,2100,18.5,18.8,18.2,533,8297
20150513,20150529,16,2098.48,2107.39,put,2100,21.95,22.4,21.5,1886,13369
20150513,20150529,16,2098.48,2107.39,call,2110,13,13.3,12.7,1102,6767
20150513,20150529,16,2098.48,2107.39,call,2110,13,13.3,12.7,1102,6767
20150513,20150529,16,2098.48,2107.39,call,2125,6.55,6.8,6.3,5894,12068
20150513,20150529,16,2098.48,2107.39,call,2125,6.55,6.8,6.3,5894,12068
20150513,20150529,16,2098.48,2107.39,call,2140,2.625,2.8,2.45,757,11359
20150513,20150529,16,2098.48,2107.39,call,2140,2.625,2.8,2.45,757,11359
20150513,20150529,16,2098.48,2107.39,call,2145,1.85,2,1.7,561,6310
20150513,20150529,16,2098.48,2107.39,call,2145,1.85,2,1.7,561,6310
20150513,20150529,16,2098.48,2107.39,call,2150,1.325,1.45,1.2,1760,16403
20150513,20150529,16,2098.48,2107.39,call,2150,1.325,1.45,1.2,1760,16403
20150513,20150529,16,2098.48,2107.39,call,2155,1,1.05,0.95,989,5896
20150513,20150529,16,2098.48,2107.39,call,2155,1,1.05,0.95,989,5896
20150513,20150529,16,2098.48,2107.39,call,2160,0.725,0.8,0.65,414,6850
20150513,20150529,16,2098.48,2107.39,call,2160,0.725,0.8,0.65,414,6850
20150513,20150529,16,2098.48,2107.39,call,2170,0.375,0.45,0.3,170,5998
20150513,20150529,16,2098.48,2107.39,call,2170,0.375,0.45,0.3,170,5998
20150513,20150529,16,2098.48,2107.39,call,2175,0.25,0.3,0.2,395,10114
20150513,20150529,16,2098.48,2107.39,call,2175,0.25,0.3,0.2,395,10114
20150513,20150529,16,2098.48,2107.39,call,2180,0.25,0.3,0.2,36,6588
20150513,20150529,16,2098.48,2107.39,call,2180,0.25,0.3,0.2,36,6588
20150513,20150529,16,2098.48,2107.39,call,2200,0.125,0.15,0.1,21,11020
20150513,20150529,16,2098.48,2107.39,call,2200,0.125,0.15,0.1,21,11020
20150514,20150529,15,2121.1,2107.39,put,2025,2.225,2.45,2,1068,8447
20150514,20150529,15,2121.1,2107.39,put,2025,2.225,2.45,2,1068,8447
20150514,20150529,15,2121.1,2107.39,put,2030,2.475,2.65,2.3,2074,5306
20150514,20150529,15,2121.1,2107.39,put,2030,2.475,2.65,2.3,2074,5306
20150514,20150529,15,2121.1,2107.39,put,2035,2.7,2.85,2.55,3172,6853
20150514,20150529,15,2121.1,2107.39,put,2035,2.7,2.85,2.55,3172,6853
20150514,20150529,15,2121.1,2107.39,put,2050,3.7,4.1,3.3,2496,12468
20150514,20150529,15,2121.1,2107.39,put,2050,3.7,4.1,3.3,2496,12468
20150514,20150529,15,2121.1,2107.39,put,2060,4.55,4.9,4.2,1023,5393
20150514,20150529,15,2121.1,2107.39,put,2060,4.55,4.9,4.2,1023,5393
20150514,20150529,15,2121.1,2107.39,put,2075,6.35,6.8,5.9,6194,15732
20150514,20150529,15,2121.1,2107.39,put,2075,6.35,6.8,5.9,6194,15732
20150514,20150529,15,2121.1,2107.39,call,2100,30.95,32.2,29.7,414,8306
20150514,20150529,15,2121.1,2107.39,put,2100,11.05,11.4,10.7,1482,12418
20150514,20150529,15,2121.1,2107.39,call,2100,30.95,32.2,29.7,414,8306
20150514,20150529,15,2121.1,2107.39,put,2100,11.05,11.4,10.7,1482,12418
20150514,20150529,15,2121.1,2107.39,call,2110,23.6,24.3,22.9,66,7242
20150514,20150529,15,2121.1,2107.39,call,2110,23.6,24.3,22.9,66,7242
20150514,20150529,15,2121.1,2107.39,call,2125,14.05,14.5,13.6,8959,13390
20150514,20150529,15,2121.1,2107.39,call,2125,14.05,14.5,13.6,8959,13390
20150514,20150529,15,2121.1,2107.39,call,2140,6.85,7.1,6.6,961,11937
20150514,20150529,15,2121.1,2107.39,call,2140,6.85,7.1,6.6,961,11937
20150514,20150529,15,2121.1,2107.39,call,2145,5.15,5.4,4.9,3003,6734
20150514,20150529,15,2121.1,2107.39,call,2145,5.15,5.4,4.9,3003,6734
20150514,20150529,15,2121.1,2107.39,call,2150,3.7,4,3.4,1076,17404
20150514,20150529,15,2121.1,2107.39,call,2150,3.7,4,3.4,1076,17404
20150514,20150529,15,2121.1,2107.39,call,2155,2.7,2.9,2.5,1212,6467
20150514,20150529,15,2121.1,2107.39,call,2155,2.7,2.9,2.5,1212,6467
20150514,20150529,15,2121.1,2107.39,call,2160,1.825,2.05,1.6,1435,6953
20150514,20150529,15,2121.1,2107.39,call,2160,1.825,2.05,1.6,1435,6953
20150514,20150529,15,2121.1,2107.39,call,2170,0.9,1.05,0.75,1668,6044
20150514,20150529,15,2121.1,2107.39,call,2170,0.9,1.05,0.75,1668,6044
20150514,20150529,15,2121.1,2107.39,call,2175,0.675,0.75,0.6,569,10249
20150514,20150529,15,2121.1,2107.39,call,2175,0.675,0.75,0.6,569,10249
20150514,20150529,15,2121.1,2107.39,call,2180,0.575,0.7,0.45,686,6588
20150514,20150529,15,2121.1,2107.39,call,2180,0.575,0.7,0.45,686,6588
20150514,20150529,15,2121.1,2107.39,call,2200,0.3,0.4,0.2,637,11004
20150514,20150529,15,2121.1,2107.39,call,2200,0.3,0.4,0.2,637,11004
20150514,20150529,15,2121.1,2107.39,call,2225,0.175,0.25,0.1,14,8470
20150514,20150529,15,2121.1,2107.39,call,2225,0.175,0.25,0.1,14,8470
20150515,20150529,14,2122.73,2107.39,put,2025,1.775,1.9,1.65,97,9417
20150515,20150529,14,2122.73,2107.39,put,2025,1.775,1.9,1.65,97,9417
20150515,20150529,14,2122.73,2107.39,put,2030,1.925,2,1.85,1222,6964
20150515,20150529,14,2122.73,2107.39,put,2030,1.925,2,1.85,1222,6964
20150515,20150529,14,2122.73,2107.39,put,2035,2.175,2.3,2.05,384,7250
20150515,20150529,14,2122.73,2107.39,put,2035,2.175,2.3,2.05,384,7250
20150515,20150529,14,2122.73,2107.39,put,2050,2.95,3.1,2.8,3972,14692
20150515,20150529,14,2122.73,2107.39,put,2050,2.95,3.1,2.8,3972,14692
20150515,20150529,14,2122.73,2107.39,put,2060,3.7,3.9,3.5,8986,5947
20150515,20150529,14,2122.73,2107.39,put,2060,3.7,3.9,3.5,8986,5947
20150515,20150529,14,2122.73,2107.39,put,2075,5.15,5.4,4.9,1186,12354
20150515,20150529,14,2122.73,2107.39,put,2075,5.15,5.4,4.9,1186,12354
20150515,20150529,14,2122.73,2107.39,call,2100,30.05,30.7,29.4,1238,8412
20150515,20150529,14,2122.73,2107.39,put,2100,9.25,9.5,9,8754,13072
20150515,20150529,14,2122.73,2107.39,call,2100,30.05,30.7,29.4,1238,8412
20150515,20150529,14,2122.73,2107.39,put,2100,9.25,9.5,9,8754,13072
20150515,20150529,14,2122.73,2107.39,call,2110,22.55,23.1,22,34,7257
20150515,20150529,14,2122.73,2107.39,call,2110,22.55,23.1,22,34,7257
20150515,20150529,14,2122.73,2107.39,call,2125,13.15,13.4,12.9,1420,19596
20150515,20150529,14,2122.73,2107.39,call,2125,13.15,13.4,12.9,1420,19596
20150515,20150529,14,2122.73,2107.39,call,2140,5.9,6.1,5.7,582,12187
20150515,20150529,14,2122.73,2107.39,call,2140,5.9,6.1,5.7,582,12187
20150515,20150529,14,2122.73,2107.39,call,2145,4.25,4.5,4,8331,7655
20150515,20150529,14,2122.73,2107.39,call,2145,4.25,4.5,4,8331,7655
20150515,20150529,14,2122.73,2107.39,call,2150,3,3.2,2.8,3464,17499
20150515,20150529,14,2122.73,2107.39,call,2150,3,3.2,2.8,3464,17499
20150515,20150529,14,2122.73,2107.39,call,2155,2.025,2.2,1.85,7715,6145
20150515,20150529,14,2122.73,2107.39,call,2155,2.025,2.2,1.85,7715,6145
20150515,20150529,14,2122.73,2107.39,call,2160,1.325,1.45,1.2,741,7648
20150515,20150529,14,2122.73,2107.39,call,2160,1.325,1.45,1.2,741,7648
20150515,20150529,14,2122.73,2107.39,call,2170,0.6,0.7,0.5,727,6250
20150515,20150529,14,2122.73,2107.39,call,2170,0.6,0.7,0.5,727,6250
20150515,20150529,14,2122.73,2107.39,call,2175,0.45,0.5,0.4,1978,10639
20150515,20150529,14,2122.73,2107.39,call,2175,0.45,0.5,0.4,1978,10639
20150515,20150529,14,2122.73,2107.39,call,2180,0.325,0.4,0.25,248,6725
20150515,20150529,14,2122.73,2107.39,call,2180,0.325,0.4,0.25,248,6725
20150515,20150529,14,2122.73,2107.39,call,2200,0.125,0.2,0.05,399,11633
20150515,20150529,14,2122.73,2107.39,call,2200,0.125,0.2,0.05,399,11633
20150515,20150529,14,2122.73,2107.39,call,2225,0.05,0.1,0,20,8482
20150515,20150529,14,2122.73,2107.39,call,2225,0.05,0.1,0,20,8482
20150518,20150529,11,2129.2,2107.39,put,2025,1.025,1.1,0.95,925,9459
20150518,20150529,11,2129.2,2107.39,put,2025,1.025,1.1,0.95,925,9459
20150518,20150529,11,2129.2,2107.39,put,2030,1.125,1.2,1.05,652,8088
20150518,20150529,11,2129.2,2107.39,put,2030,1.125,1.2,1.05,652,8088
20150518,20150529,11,2129.2,2107.39,put,2035,1.25,1.35,1.15,192,7450
20150518,20150529,11,2129.2,2107.39,put,2035,1.25,1.35,1.15,192,7450
20150518,20150529,11,2129.2,2107.39,put,2050,1.675,1.8,1.55,377,16561
20150518,20150529,11,2129.2,2107.39,put,2050,1.675,1.8,1.55,377,16561
20150518,20150529,11,2129.2,2107.39,put,2060,2.125,2.25,2,532,13511
20150518,20150529,11,2129.2,2107.39,put,2060,2.125,2.25,2,532,13511
20150518,20150529,11,2129.2,2107.39,put,2070,2.725,2.85,2.6,3709,8737
20150518,20150529,11,2129.2,2107.39,put,2070,2.725,2.85,2.6,3709,8737
20150518,20150529,11,2129.2,2107.39,put,2075,3.125,3.3,2.95,5814,12645
20150518,20150529,11,2129.2,2107.39,put,2075,3.125,3.3,2.95,5814,12645
20150518,20150529,11,2129.2,2107.39,call,2100,34.3,35.3,33.3,422,9430
20150518,20150529,11,2129.2,2107.39,put,2100,6.2,6.4,6,2631,16285
20150518,20150529,11,2129.2,2107.39,call,2100,34.3,35.3,33.3,422,9430
20150518,20150529,11,2129.2,2107.39,put,2100,6.2,6.4,6,2631,16285
20150518,20150529,11,2129.2,2107.39,call,2110,26.1,26.9,25.3,50,7253
20150518,20150529,11,2129.2,2107.39,call,2110,26.1,26.9,25.3,50,7253
20150518,20150529,11,2129.2,2107.39,call,2125,15.6,16,15.2,2724,19764
20150518,20150529,11,2129.2,2107.39,call,2125,15.6,16,15.2,2724,19764
20150518,20150529,11,2129.2,2107.39,call,2140,7.4,7.6,7.2,3711,12198
20150518,20150529,11,2129.2,2107.39,call,2140,7.4,7.6,7.2,3711,12198
20150518,20150529,11,2129.2,2107.39,call,2145,5.35,5.6,5.1,1823,14108
20150518,20150529,11,2129.2,2107.39,call,2145,5.35,5.6,5.1,1823,14108
20150518,20150529,11,2129.2,2107.39,call,2150,3.8,4,3.6,2338,18946
20150518,20150529,11,2129.2,2107.39,call,2150,3.8,4,3.6,2338,18946
20150518,20150529,11,2129.2,2107.39,call,2155,2.575,2.75,2.4,1273,12756
20150518,20150529,11,2129.2,2107.39,call,2155,2.575,2.75,2.4,1273,12756
20150518,20150529,11,2129.2,2107.39,call,2160,1.725,1.85,1.6,1931,7883
20150518,20150529,11,2129.2,2107.39,call,2160,1.725,1.85,1.6,1931,7883
20150518,20150529,11,2129.2,2107.39,call,2170,0.8,0.9,0.7,3212,6741
20150518,20150529,11,2129.2,2107.39,call,2170,0.8,0.9,0.7,3212,6741
20150518,20150529,11,2129.2,2107.39,call,2175,0.575,0.65,0.5,6417,11218
20150518,20150529,11,2129.2,2107.39,call,2175,0.575,0.65,0.5,6417,11218
20150518,20150529,11,2129.2,2107.39,call,2180,0.45,0.55,0.35,3813,6866
20150518,20150529,11,2129.2,2107.39,call,2180,0.45,0.55,0.35,3813,6866
20150518,20150529,11,2129.2,2107.39,call,2200,0.2,0.25,0.15,292,11755
20150518,20150529,11,2129.2,2107.39,call,2200,0.2,0.25,0.15,292,11755
20150518,20150529,11,2129.2,2107.39,call,2225,0.1,0.15,0.05,150,8462
20150518,20150529,11,2129.2,2107.39,call,2225,0.1,0.15,0.05,150,8462
20150519,20150529,10,2127.83,2107.39,put,2025,0.95,1.05,0.85,3062,9062
20150519,20150529,10,2127.83,2107.39,put,2025,0.95,1.05,0.85,3062,9062
20150519,20150529,10,2127.83,2107.39,put,2030,1,1.05,0.95,289,8100
20150519,20150529,10,2127.83,2107.39,put,2030,1,1.05,0.95,289,8100
20150519,20150529,10,2127.83,2107.39,put,2035,1.15,1.25,1.05,3201,7456
20150519,20150529,10,2127.83,2107.39,put,2035,1.15,1.25,1.05,3201,7456
20150519,20150529,10,2127.83,2107.39,put,2050,1.6,1.7,1.5,5713,16201
20150519,20150529,10,2127.83,2107.39,put,2050,1.6,1.7,1.5,5713,16201
20150519,20150529,10,2127.83,2107.39,put,2060,2.025,2.15,1.9,541,13685
20150519,20150529,10,2127.83,2107.39,put,2060,2.025,2.15,1.9,541,13685
20150519,20150529,10,2127.83,2107.39,put,2070,2.6,2.75,2.45,295,10756
20150519,20150529,10,2127.83,2107.39,put,2070,2.6,2.75,2.45,295,10756
20150519,20150529,10,2127.83,2107.39,put,2075,3,3.2,2.8,1894,12746
20150519,20150529,10,2127.83,2107.39,put,2075,3,3.2,2.8,1894,12746
20150519,20150529,10,2127.83,2107.39,call,2100,32.6,33.4,31.8,655,9514
20150519,20150529,10,2127.83,2107.39,put,2100,6,6.3,5.7,5088,17212
20150519,20150529,10,2127.83,2107.39,call,2100,32.6,33.4,31.8,655,9514
20150519,20150529,10,2127.83,2107.39,put,2100,6,6.3,5.7,5088,17212
20150519,20150529,10,2127.83,2107.39,call,2110,24.65,25.3,24,47,7261
20150519,20150529,10,2127.83,2107.39,call,2110,24.65,25.3,24,47,7261
20150519,20150529,10,2127.83,2107.39,call,2125,14.3,14.8,13.8,4343,19171
20150519,20150529,10,2127.83,2107.39,call,2125,14.3,14.8,13.8,4343,19171
20150519,20150529,10,2127.83,2107.39,call,2140,6.6,6.9,6.3,1606,12788
20150519,20150529,10,2127.83,2107.39,call,2140,6.6,6.9,6.3,1606,12788
20150519,20150529,10,2127.83,2107.39,call,2145,4.75,5,4.5,2231,14725
20150519,20150529,10,2127.83,2107.39,call,2145,4.75,5,4.5,2231,14725
20150519,20150529,10,2127.83,2107.39,call,2150,3.35,3.6,3.1,2366,18707
20150519,20150529,10,2127.83,2107.39,call,2150,3.35,3.6,3.1,2366,18707
20150519,20150529,10,2127.83,2107.39,call,2155,2.275,2.45,2.1,2306,13159
20150519,20150529,10,2127.83,2107.39,call,2155,2.275,2.45,2.1,2306,13159
20150519,20150529,10,2127.83,2107.39,call,2160,1.525,1.65,1.4,2536,9353
20150519,20150529,10,2127.83,2107.39,call,2160,1.525,1.65,1.4,2536,9353
20150519,20150529,10,2127.83,2107.39,call,2170,0.725,0.8,0.65,3918,9076
20150519,20150529,10,2127.83,2107.39,call,2170,0.725,0.8,0.65,3918,9076
20150519,20150529,10,2127.83,2107.39,call,2175,0.525,0.6,0.45,2548,15297
20150519,20150529,10,2127.83,2107.39,call,2175,0.525,0.6,0.45,2548,15297
20150519,20150529,10,2127.83,2107.39,call,2180,0.375,0.45,0.3,634,10327
20150519,20150529,10,2127.83,2107.39,call,2180,0.375,0.45,0.3,634,10327
20150519,20150529,10,2127.83,2107.39,call,2200,0.15,0.2,0.1,103,11995
20150519,20150529,10,2127.83,2107.39,call,2200,0.15,0.2,0.1,103,11995
20150519,20150529,10,2127.83,2107.39,call,2225,0.075,0.1,0.05,755,8552
20150519,20150529,10,2127.83,2107.39,call,2225,0.075,0.1,0.05,755,8552
20150520,20150529,9,2125.85,2107.39,put,2010,0.525,0.6,0.45,219,5435
20150520,20150529,9,2125.85,2107.39,put,2010,0.525,0.6,0.45,219,5435
20150520,20150529,9,2125.85,2107.39,put,2025,0.65,0.7,0.6,1481,11229
20150520,20150529,9,2125.85,2107.39,put,2025,0.65,0.7,0.6,1481,11229
20150520,20150529,9,2125.85,2107.39,put,2030,0.75,0.85,0.65,1438,8075
20150520,20150529,9,2125.85,2107.39,put,2030,0.75,0.85,0.65,1438,8075
20150520,20150529,9,2125.85,2107.39,put,2035,0.85,0.95,0.75,394,8776
20150520,20150529,9,2125.85,2107.39,put,2035,0.85,0.95,0.75,394,8776
20150520,20150529,9,2125.85,2107.39,put,2050,1.175,1.3,1.05,2724,17621
20150520,20150529,9,2125.85,2107.39,put,2050,1.175,1.3,1.05,2724,17621
20150520,20150529,9,2125.85,2107.39,put,2060,1.55,1.65,1.45,9949,13191
20150520,20150529,9,2125.85,2107.39,put,2060,1.55,1.65,1.45,9949,13191
20150520,20150529,9,2125.85,2107.39,put,2070,2.05,2.2,1.9,778,10950
20150520,20150529,9,2125.85,2107.39,put,2070,2.05,2.2,1.9,878,10950
20150520,20150529,9,2125.85,2107.39,put,2075,2.425,2.55,2.3,4621,12056
20150520,20150529,9,2125.85,2107.39,put,2075,2.425,2.55,2.3,4621,12056
20150520,20150529,9,2125.85,2107.39,put,2080,2.775,2.95,2.6,485,6270
20150520,20150529,9,2125.85,2107.39,put,2080,2.775,2.95,2.6,485,6270
20150520,20150529,9,2125.85,2107.39,call,2100,30.1,31,29.2,928,9718
20150520,20150529,9,2125.85,2107.39,put,2100,5.3,5.6,5,8940,18024
20150520,20150529,9,2125.85,2107.39,call,2100,30.1,31,29.2,928,9718
20150520,20150529,9,2125.85,2107.39,put,2100,5.3,5.6,5,8940,18024
20150520,20150529,9,2125.85,2107.39,call,2110,22.1,22.9,21.3,27,7257
20150520,20150529,9,2125.85,2107.39,call,2110,22.1,22.9,21.3,27,7257
20150520,20150529,9,2125.85,2107.39,call,2125,11.8,12.1,11.5,1452,18996
20150520,20150529,9,2125.85,2107.39,call,2125,11.8,12.1,11.5,1452,18996
20150520,20150529,9,2125.85,2107.39,call,2130,9,9.3,8.7,810,5519
20150520,20150529,9,2125.85,2107.39,call,2130,9,9.3,8.7,810,5519
20150520,20150529,9,2125.85,2107.39,call,2140,4.7,4.9,4.5,816,12791
20150520,20150529,9,2125.85,2107.39,call,2140,4.7,4.9,4.5,816,12791
20150520,20150529,9,2125.85,2107.39,call,2145,3.2,3.4,3,1102,14739
20150520,20150529,9,2125.85,2107.39,call,2145,3.2,3.4,3,1102,14739
20150520,20150529,9,2125.85,2107.39,call,2150,2,2.2,1.8,3526,18954
20150520,20150529,9,2125.85,2107.39,call,2150,2,2.2,1.8,3526,18954
20150520,20150529,9,2125.85,2107.39,call,2155,1.275,1.45,1.1,1222,14047
20150520,20150529,9,2125.85,2107.39,call,2155,1.275,1.45,1.1,1222,14047
20150520,20150529,9,2125.85,2107.39,call,2160,0.875,0.95,0.8,7362,10135
20150520,20150529,9,2125.85,2107.39,call,2160,0.875,0.95,0.8,7362,10135
20150520,20150529,9,2125.85,2107.39,call,2165,0.475,0.55,0.4,6298,5085
20150520,20150529,9,2125.85,2107.39,call,2165,0.475,0.55,0.4,6298,5085
20150520,20150529,9,2125.85,2107.39,call,2170,0.375,0.45,0.3,1685,10281
20150520,20150529,9,2125.85,2107.39,call,2170,0.375,0.45,0.3,1685,10281
20150520,20150529,9,2125.85,2107.39,call,2175,0.275,0.35,0.2,469,17077
20150520,20150529,9,2125.85,2107.39,call,2175,0.275,0.35,0.2,469,17077
20150520,20150529,9,2125.85,2107.39,call,2180,0.25,0.3,0.2,366,10413
20150520,20150529,9,2125.85,2107.39,call,2180,0.25,0.3,0.2,366,10413
20150520,20150529,9,2125.85,2107.39,call,2200,0.1,0.15,0.05,306,12045
20150520,20150529,9,2125.85,2107.39,call,2200,0.1,0.15,0.05,306,12045
20150520,20150529,9,2125.85,2107.39,call,2225,0.075,0.1,0.05,531,9207
20150520,20150529,9,2125.85,2107.39,call,2225,0.075,0.1,0.05,531,9207
20150520,20150529,9,2125.85,2107.39,call,2185,0.175,0.25,0.1,93,5203
20150520,20150529,9,2125.85,2107.39,call,2185,0.175,0.25,0.1,93,5203
20150521,20150529,8,2130.82,2107.39,put,2015,0.325,0.4,0.25,37,5026
20150521,20150529,8,2130.82,2107.39,put,2015,0.325,0.4,0.25,37,5026
20150521,20150529,8,2130.82,2107.39,put,2025,0.4,0.45,0.35,409,11449
20150521,20150529,8,2130.82,2107.39,put,2025,0.4,0.45,0.35,409,11449
20150521,20150529,8,2130.82,2107.39,put,2030,0.425,0.5,0.35,803,9351
20150521,20150529,8,2130.82,2107.39,put,2030,0.425,0.5,0.35,803,9351
20150521,20150529,8,2130.82,2107.39,put,2035,0.475,0.55,0.4,507,9036
20150521,20150529,8,2130.82,2107.39,put,2035,0.475,0.55,0.4,507,9036
20150521,20150529,8,2130.82,2107.39,put,2040,0.525,0.6,0.45,1949,7330
20150521,20150529,8,2130.82,2107.39,put,2040,0.525,0.6,0.45,1949,7330
20150521,20150529,8,2130.82,2107.39,put,2045,0.575,0.65,0.5,833,5418
20150521,20150529,8,2130.82,2107.39,put,2045,0.575,0.65,0.5,833,5418
20150521,20150529,8,2130.82,2107.39,put,2050,0.675,0.75,0.6,3796,17476
20150521,20150529,8,2130.82,2107.39,put,2050,0.675,0.75,0.6,3796,17476
20150521,20150529,8,2130.82,2107.39,put,2055,0.75,0.85,0.65,1072,7781
20150521,20150529,8,2130.82,2107.39,put,2055,0.75,0.85,0.65,1072,7781
20150521,20150529,8,2130.82,2107.39,put,2060,0.85,0.95,0.75,2499,18534
20150521,20150529,8,2130.82,2107.39,put,2060,0.85,0.95,0.75,2499,18534
20150521,20150529,8,2130.82,2107.39,put,2070,1.15,1.25,1.05,2057,11592
20150521,20150529,8,2130.82,2107.39,put,2070,1.15,1.25,1.05,2057,11592
20150521,20150529,8,2130.82,2107.39,put,2075,1.325,1.45,1.2,3855,14428
20150521,20150529,8,2130.82,2107.39,put,2075,1.325,1.45,1.2,3855,14428
20150521,20150529,8,2130.82,2107.39,put,2080,1.575,1.7,1.45,1306,6353
20150521,20150529,8,2130.82,2107.39,put,2080,1.575,1.7,1.45,1306,6353
20150521,20150529,8,2130.82,2107.39,call,2100,33.15,34,32.3,455,10257
20150521,20150529,8,2130.82,2107.39,put,2100,3.2,3.4,3,2694,20417
20150521,20150529,8,2130.82,2107.39,call,2100,33.15,34,32.3,455,10257
20150521,20150529,8,2130.82,2107.39,put,2100,3.2,3.4,3,2694,20417
20150521,20150529,8,2130.82,2107.39,call,2110,24.65,25.4,23.9,261,7263
20150521,20150529,8,2130.82,2107.39,call,2110,24.65,25.4,23.9,261,7263
20150521,20150529,8,2130.82,2107.39,call,2125,13.5,14.1,12.9,1391,19949
20150521,20150529,8,2130.82,2107.39,call,2125,13.5,14.1,12.9,1391,19949
20150521,20150529,8,2130.82,2107.39,call,2130,10.6,10.9,10.3,2483,5652
20150521,20150529,8,2130.82,2107.39,call,2130,10.6,10.9,10.3,2483,5652
20150521,20150529,8,2130.82,2107.39,call,2140,5.5,5.7,5.3,2016,12784
20150521,20150529,8,2130.82,2107.39,call,2140,5.5,5.7,5.3,2016,12784
20150521,20150529,8,2130.82,2107.39,call,2145,3.7,3.9,3.5,617,14945
20150521,20150529,8,2130.82,2107.39,call,2145,3.7,3.9,3.5,617,14945
20150521,20150529,8,2130.82,2107.39,call,2150,2.35,2.55,2.15,2861,19672
20150521,20150529,8,2130.82,2107.39,call,2150,2.35,2.55,2.15,2861,19672
20150521,20150529,8,2130.82,2107.39,call,2155,1.4,1.55,1.25,1900,14650
20150521,20150529,8,2130.82,2107.39,call,2155,1.4,1.55,1.25,1900,14650
20150521,20150529,8,2130.82,2107.39,call,2160,0.85,0.95,0.75,9680,16101
20150521,20150529,8,2130.82,2107.39,call,2160,0.85,0.95,0.75,9680,16101
20150521,20150529,8,2130.82,2107.39,call,2165,0.525,0.6,0.45,7165,9895
20150521,20150529,8,2130.82,2107.39,call,2165,0.525,0.6,0.45,7165,9895
20150521,20150529,8,2130.82,2107.39,call,2170,0.35,0.4,0.3,1171,10832
20150521,20150529,8,2130.82,2107.39,call,2170,0.35,0.4,0.3,1171,10832
20150521,20150529,8,2130.82,2107.39,call,2175,0.25,0.3,0.2,2993,17086
20150521,20150529,8,2130.82,2107.39,call,2175,0.25,0.3,0.2,2993,17086
20150521,20150529,8,2130.82,2107.39,call,2180,0.175,0.2,0.15,406,10631
20150521,20150529,8,2130.82,2107.39,call,2180,0.175,0.2,0.15,406,10631
20150521,20150529,8,2130.82,2107.39,call,2200,0.075,0.1,0.05,634,12081
20150521,20150529,8,2130.82,2107.39,call,2200,0.075,0.1,0.05,634,12081
20150521,20150529,8,2130.82,2107.39,call,2225,0.075,0.1,0.05,0,9545
20150521,20150529,8,2130.82,2107.39,call,2225,0.075,0.1,0.05,0,9545
20150521,20150529,8,2130.82,2107.39,call,2185,0.15,0.2,0.1,1141,5200
20150521,20150529,8,2130.82,2107.39,call,2185,0.15,0.2,0.1,1141,5200
20150522,20150529,7,2126.06,2107.39,put,2010,0.175,0.2,0.15,328,5465
20150522,20150529,7,2126.06,2107.39,put,2010,0.175,0.2,0.15,328,5465
20150522,20150529,7,2126.06,2107.39,put,2015,0.225,0.25,0.2,78,5026
20150522,20150529,7,2126.06,2107.39,put,2015,0.225,0.25,0.2,78,5026
20150522,20150529,7,2126.06,2107.39,put,2025,0.225,0.25,0.2,1517,11460
20150522,20150529,7,2126.06,2107.39,put,2025,0.225,0.25,0.2,1517,11460
20150522,20150529,7,2126.06,2107.39,put,2030,0.25,0.3,0.2,608,9257
20150522,20150529,7,2126.06,2107.39,put,2030,0.25,0.3,0.2,608,9257
20150522,20150529,7,2126.06,2107.39,put,2035,0.3,0.35,0.25,2522,9339
20150522,20150529,7,2126.06,2107.39,put,2035,0.3,0.35,0.25,2522,9339
20150522,20150529,7,2126.06,2107.39,put,2040,0.325,0.4,0.25,10925,8577
20150522,20150529,7,2126.06,2107.39,put,2040,0.325,0.4,0.25,10925,8577
20150522,20150529,7,2126.06,2107.39,put,2045,0.4,0.45,0.35,898,5858
20150522,20150529,7,2126.06,2107.39,put,2045,0.4,0.45,0.35,898,5858
20150522,20150529,7,2126.06,2107.39,put,2050,0.5,0.65,0.35,19228,20009
20150522,20150529,7,2126.06,2107.39,put,2050,0.5,0.65,0.35,19228,20009
20150522,20150529,7,2126.06,2107.39,put,2055,0.55,0.7,0.4,1448,8195
20150522,20150529,7,2126.06,2107.39,put,2055,0.55,0.7,0.4,1448,8195
20150522,20150529,7,2126.06,2107.39,put,2060,0.575,0.65,0.5,10582,19740
20150522,20150529,7,2126.06,2107.39,put,2060,0.575,0.65,0.5,10582,19740
20150522,20150529,7,2126.06,2107.39,put,2070,0.8,0.9,0.7,18516,13022
20150522,20150529,7,2126.06,2107.39,put,2070,0.8,0.9,0.7,18516,13022
20150522,20150529,7,2126.06,2107.39,put,2075,0.975,1.05,0.9,2778,13278
20150522,20150529,7,2126.06,2107.39,put,2075,0.975,1.05,0.9,2778,13278
20150522,20150529,7,2126.06,2107.39,put,2080,1.15,1.25,1.05,3661,6719
20150522,20150529,7,2126.06,2107.39,put,2080,1.15,1.25,1.05,3661,6719
20150522,20150529,7,2126.06,2107.39,call,2100,29.15,30,28.3,3521,10256
20150522,20150529,7,2126.06,2107.39,put,2100,2.7,2.85,2.55,5691,20671
20150522,20150529,7,2126.06,2107.39,call,2100,29.15,30,28.3,3521,10256
20150522,20150529,7,2126.06,2107.39,put,2100,2.7,2.85,2.55,5691,20671
20150522,20150529,7,2126.06,2107.39,put,2105,3.35,3.5,3.2,1879,5790
20150522,20150529,7,2126.06,2107.39,put,2105,3.35,3.5,3.2,1879,5790
20150522,20150529,7,2126.06,2107.39,call,2110,20.85,21.4,20.3,645,7302
20150522,20150529,7,2126.06,2107.39,call,2110,20.85,21.4,20.3,645,7302
20150522,20150529,7,2126.06,2107.39,call,2125,10.05,10.4,9.7,2445,19711
20150522,20150529,7,2126.06,2107.39,put,2125,8.35,8.6,8.1,3883,5006
20150522,20150529,7,2126.06,2107.39,call,2125,10.05,10.4,9.7,2445,19711
20150522,20150529,7,2126.06,2107.39,put,2125,8.35,8.6,8.1,3883,5006
20150522,20150529,7,2126.06,2107.39,call,2130,7.1,7.2,7,5407,5979
20150522,20150529,7,2126.06,2107.39,call,2130,7.1,7.2,7,5407,5979
20150522,20150529,7,2126.06,2107.39,call,2140,3.075,3.2,2.95,3660,13324
20150522,20150529,7,2126.06,2107.39,call,2140,3.075,3.2,2.95,3660,13324
20150522,20150529,7,2126.06,2107.39,call,2145,1.825,1.95,1.7,2972,15002
20150522,20150529,7,2126.06,2107.39,call,2145,1.825,1.95,1.7,2972,15002
20150522,20150529,7,2126.06,2107.39,call,2150,0.95,1,0.9,3668,20107
20150522,20150529,7,2126.06,2107.39,call,2150,0.95,1,0.9,3668,20107
20150522,20150529,7,2126.06,2107.39,call,2155,0.575,0.65,0.5,4362,14589
20150522,20150529,7,2126.06,2107.39,call,2155,0.575,0.65,0.5,4380,14589
20150522,20150529,7,2126.06,2107.39,call,2160,0.35,0.4,0.3,4537,23230
20150522,20150529,7,2126.06,2107.39,call,2160,0.35,0.4,0.3,4537,23230
20150522,20150529,7,2126.06,2107.39,call,2165,0.2,0.25,0.15,2748,15326
20150522,20150529,7,2126.06,2107.39,call,2165,0.2,0.25,0.15,2748,15326
20150522,20150529,7,2126.06,2107.39,call,2170,0.125,0.15,0.1,585,11245
20150522,20150529,7,2126.06,2107.39,call,2170,0.125,0.15,0.1,585,11245
20150522,20150529,7,2126.06,2107.39,call,2175,0.125,0.15,0.1,2847,16397
20150522,20150529,7,2126.06,2107.39,call,2175,0.125,0.15,0.1,2847,16397
20150522,20150529,7,2126.06,2107.39,call,2180,0.075,0.1,0.05,402,10967
20150522,20150529,7,2126.06,2107.39,call,2180,0.075,0.1,0.05,402,10967
20150522,20150529,7,2126.06,2107.39,call,2200,0.075,0.1,0.05,300,12620
20150522,20150529,7,2126.06,2107.39,call,2200,0.075,0.1,0.05,300,12620
20150522,20150529,7,2126.06,2107.39,call,2225,0.05,0.1,0,973,9545
20150522,20150529,7,2126.06,2107.39,call,2225,0.05,0.1,0,973,9545
20150522,20150529,7,2126.06,2107.39,call,2185,0.075,0.1,0.05,161,6025
20150522,20150529,7,2126.06,2107.39,call,2185,0.075,0.1,0.05,161,6025
20150525,20150529,4,2126.06,2107.39,put,2010,0.175,0.2,0.15,328,5465
20150525,20150529,4,2126.06,2107.39,put,2010,0.175,0.2,0.15,328,5465
20150525,20150529,4,2126.06,2107.39,put,2015,0.225,0.25,0.2,78,5026
20150525,20150529,4,2126.06,2107.39,put,2015,0.225,0.25,0.2,78,5026
20150525,20150529,4,2126.06,2107.39,put,2025,0.225,0.25,0.2,1517,11460
20150525,20150529,4,2126.06,2107.39,put,2025,0.225,0.25,0.2,1517,11460
20150525,20150529,4,2126.06,2107.39,put,2030,0.25,0.3,0.2,608,9257
20150525,20150529,4,2126.06,2107.39,put,2030,0.25,0.3,0.2,608,9257
20150525,20150529,4,2126.06,2107.39,put,2035,0.3,0.35,0.25,2522,9339
20150525,20150529,4,2126.06,2107.39,put,2035,0.3,0.35,0.25,2522,9339
20150525,20150529,4,2126.06,2107.39,put,2040,0.325,0.4,0.25,10925,8577
20150525,20150529,4,2126.06,2107.39,put,2040,0.325,0.4,0.25,10925,8577
20150525,20150529,4,2126.06,2107.39,put,2045,0.4,0.45,0.35,898,5858
20150525,20150529,4,2126.06,2107.39,put,2045,0.4,0.45,0.35,898,5858
20150525,20150529,4,2126.06,2107.39,put,2050,0.5,0.65,0.35,19228,20009
20150525,20150529,4,2126.06,2107.39,put,2050,0.5,0.65,0.35,19228,20009
20150525,20150529,4,2126.06,2107.39,put,2055,0.55,0.7,0.4,1448,8195
20150525,20150529,4,2126.06,2107.39,put,2055,0.55,0.7,0.4,1448,8195
20150525,20150529,4,2126.06,2107.39,put,2060,0.575,0.65,0.5,10582,19740
20150525,20150529,4,2126.06,2107.39,put,2060,0.575,0.65,0.5,10582,19740
20150525,20150529,4,2126.06,2107.39,put,2070,0.8,0.9,0.7,18516,13022
20150525,20150529,4,2126.06,2107.39,put,2070,0.8,0.9,0.7,18516,13022
20150525,20150529,4,2126.06,2107.39,put,2075,0.975,1.05,0.9,2778,13278
20150525,20150529,4,2126.06,2107.39,put,2075,0.975,1.05,0.9,2778,13278
20150525,20150529,4,2126.06,2107.39,put,2080,1.15,1.25,1.05,3661,6719
20150525,20150529,4,2126.06,2107.39,put,2080,1.15,1.25,1.05,3661,6719
20150525,20150529,4,2126.06,2107.39,call,2100,29.15,30,28.3,3521,10256
20150525,20150529,4,2126.06,2107.39,put,2100,2.7,2.85,2.55,5691,20671
20150525,20150529,4,2126.06,2107.39,call,2100,29.15,30,28.3,3521,10256
20150525,20150529,4,2126.06,2107.39,put,2100,2.7,2.85,2.55,5691,20671
20150525,20150529,4,2126.06,2107.39,put,2105,3.35,3.5,3.2,1879,5790
20150525,20150529,4,2126.06,2107.39,put,2105,3.35,3.5,3.2,1879,5790
20150525,20150529,4,2126.06,2107.39,call,2110,20.85,21.4,20.3,645,7302
20150525,20150529,4,2126.06,2107.39,call,2110,20.85,21.4,20.3,645,7302
20150525,20150529,4,2126.06,2107.39,call,2125,10.05,10.4,9.7,2445,19711
20150525,20150529,4,2126.06,2107.39,put,2125,8.35,8.6,8.1,3883,5006
20150525,20150529,4,2126.06,2107.39,call,2125,10.05,10.4,9.7,2445,19711
20150525,20150529,4,2126.06,2107.39,put,2125,8.35,8.6,8.1,3883,5006
20150525,20150529,4,2126.06,2107.39,call,2130,7.1,7.2,7,5407,5979
20150525,20150529,4,2126.06,2107.39,call,2130,7.1,7.2,7,5407,5979
20150525,20150529,4,2126.06,2107.39,call,2140,3.075,3.2,2.95,3660,13324
20150525,20150529,4,2126.06,2107.39,call,2140,3.075,3.2,2.95,3660,13324
20150525,20150529,4,2126.06,2107.39,call,2145,1.825,1.95,1.7,2972,15002
20150525,20150529,4,2126.06,2107.39,call,2145,1.825,1.95,1.7,2972,15002
20150525,20150529,4,2126.06,2107.39,call,2150,0.95,1,0.9,3668,20107
20150525,20150529,4,2126.06,2107.39,call,2150,0.95,1,0.9,3668,20107
20150525,20150529,4,2126.06,2107.39,call,2155,0.575,0.65,0.5,4362,14589
20150525,20150529,4,2126.06,2107.39,call,2155,0.575,0.65,0.5,4380,14589
20150525,20150529,4,2126.06,2107.39,call,2160,0.35,0.4,0.3,4537,23230
20150525,20150529,4,2126.06,2107.39,call,2160,0.35,0.4,0.3,4537,23230
20150525,20150529,4,2126.06,2107.39,call,2165,0.2,0.25,0.15,2748,15326
20150525,20150529,4,2126.06,2107.39,call,2165,0.2,0.25,0.15,2748,15326
20150525,20150529,4,2126.06,2107.39,call,2170,0.125,0.15,0.1,585,11245
20150525,20150529,4,2126.06,2107.39,call,2170,0.125,0.15,0.1,585,11245
20150525,20150529,4,2126.06,2107.39,call,2175,0.125,0.15,0.1,2847,16397
20150525,20150529,4,2126.06,2107.39,call,2175,0.125,0.15,0.1,2847,16397
20150525,20150529,4,2126.06,2107.39,call,2180,0.075,0.1,0.05,402,10967
20150525,20150529,4,2126.06,2107.39,call,2180,0.075,0.1,0.05,402,10967
20150525,20150529,4,2126.06,2107.39,call,2200,0.075,0.1,0.05,300,12620
20150525,20150529,4,2126.06,2107.39,call,2200,0.075,0.1,0.05,300,12620
20150525,20150529,4,2126.06,2107.39,call,2225,0.05,0.1,0,973,9545
20150525,20150529,4,2126.06,2107.39,call,2225,0.05,0.1,0,973,9545
20150525,20150529,4,2126.06,2107.39,call,2185,0.075,0.1,0.05,161,6025
20150525,20150529,4,2126.06,2107.39,call,2185,0.075,0.1,0.05,161,6025
20150526,20150529,3,2104.2,2107.39,put,2000,0.15,0.2,0.1,3961,24022
20150526,20150529,3,2104.2,2107.39,put,2000,0.15,0.2,0.1,3961,24022
20150526,20150529,3,2104.2,2107.39,put,2010,0.175,0.2,0.15,1455,5476
20150526,20150529,3,2104.2,2107.39,put,2010,0.175,0.2,0.15,1455,5476
20150526,20150529,3,2104.2,2107.39,put,2015,0.225,0.25,0.2,976,5073
20150526,20150529,3,2104.2,2107.39,put,2015,0.225,0.25,0.2,976,5073
20150526,20150529,3,2104.2,2107.39,put,2025,0.275,0.3,0.25,10972,12462
20150526,20150529,3,2104.2,2107.39,put,2025,0.275,0.3,0.25,10972,12462
20150526,20150529,3,2104.2,2107.39,put,2030,0.3,0.35,0.25,17660,9341
20150526,20150529,3,2104.2,2107.39,put,2030,0.3,0.35,0.25,17660,9341
20150526,20150529,3,2104.2,2107.39,put,2035,0.35,0.4,0.3,10038,11587
20150526,20150529,3,2104.2,2107.39,put,2035,0.35,0.4,0.3,10038,11587
20150526,20150529,3,2104.2,2107.39,put,2040,0.425,0.5,0.35,18558,10287
20150526,20150529,3,2104.2,2107.39,put,2040,0.425,0.5,0.35,18558,10287
20150526,20150529,3,2104.2,2107.39,put,2045,0.525,0.6,0.45,5869,6506
20150526,20150529,3,2104.2,2107.39,put,2045,0.525,0.6,0.45,5869,6506
20150526,20150529,3,2104.2,2107.39,put,2050,0.625,0.7,0.55,15667,24650
20150526,20150529,3,2104.2,2107.39,put,2050,0.625,0.7,0.55,15667,24650
20150526,20150529,3,2104.2,2107.39,put,2055,0.775,0.85,0.7,12619,8533
20150526,20150529,3,2104.2,2107.39,put,2055,0.775,0.85,0.7,12619,8533
20150526,20150529,3,2104.2,2107.39,put,2060,0.975,1.05,0.9,17371,21653
20150526,20150529,3,2104.2,2107.39,put,2060,0.975,1.05,0.9,17371,21653
20150526,20150529,3,2104.2,2107.39,put,2065,1.2,1.25,1.15,10211,7412
20150526,20150529,3,2104.2,2107.39,put,2065,1.2,1.25,1.15,10211,7412
20150526,20150529,3,2104.2,2107.39,put,2070,1.6,1.7,1.5,11001,17718
20150526,20150529,3,2104.2,2107.39,put,2070,1.6,1.7,1.5,11001,17718
20150526,20150529,3,2104.2,2107.39,put,2075,2,2.05,1.95,7601,14458
20150526,20150529,3,2104.2,2107.39,put,2075,2,2.05,1.95,7601,14458
20150526,20150529,3,2104.2,2107.39,put,2080,2.625,2.75,2.5,11680,10078
20150526,20150529,3,2104.2,2107.39,put,2080,2.625,2.75,2.5,11680,10078
20150526,20150529,3,2104.2,2107.39,put,2085,3.35,3.5,3.2,4882,7336
20150526,20150529,3,2104.2,2107.39,put,2085,3.35,3.5,3.2,4882,7336
20150526,20150529,3,2104.2,2107.39,put,2090,4.3,4.5,4.1,5039,6394
20150526,20150529,3,2104.2,2107.39,put,2090,4.3,4.5,4.1,5039,6394
20150526,20150529,3,2104.2,2107.39,call,2100,14.25,14.8,13.7,3968,13474
20150526,20150529,3,2104.2,2107.39,put,2100,6.9,7.1,6.7,17934,23907
20150526,20150529,3,2104.2,2107.39,call,2100,14.25,14.8,13.7,3968,13474
20150526,20150529,3,2104.2,2107.39,put,2100,6.9,7.1,6.7,17934,23907
20150526,20150529,3,2104.2,2107.39,put,2105,8.7,8.9,8.5,3877,6466
20150526,20150529,3,2104.2,2107.39,put,2105,8.7,8.9,8.5,3877,6466
20150526,20150529,3,2104.2,2107.39,call,2110,8.35,8.6,8.1,3089,7532
20150526,20150529,3,2104.2,2107.39,put,2110,10.85,11.1,10.6,3527,5328
20150526,20150529,3,2104.2,2107.39,call,2110,8.35,8.6,8.1,3089,7532
20150526,20150529,3,2104.2,2107.39,put,2110,10.85,11.1,10.6,3527,5328
20150526,20150529,3,2104.2,2107.39,put,2115,13.6,14.8,12.4,3390,5754
20150526,20150529,3,2104.2,2107.39,put,2115,13.6,14.8,12.4,3390,5754
20150526,20150529,3,2104.2,2107.39,call,2125,2.625,2.75,2.5,5861,19955
20150526,20150529,3,2104.2,2107.39,put,2125,20.3,21.5,19.1,2010,6685
20150526,20150529,3,2104.2,2107.39,call,2125,2.625,2.75,2.5,5861,19955
20150526,20150529,3,2104.2,2107.39,put,2125,20.3,21.5,19.1,2010,6685
20150526,20150529,3,2104.2,2107.39,call,2130,1.65,1.75,1.55,6148,9099
20150526,20150529,3,2104.2,2107.39,call,2130,1.65,1.75,1.55,6148,9099
20150526,20150529,3,2104.2,2107.39,call,2140,0.55,0.6,0.5,6465,14439
20150526,20150529,3,2104.2,2107.39,call,2140,0.55,0.6,0.5,6465,14439
20150526,20150529,3,2104.2,2107.39,call,2145,0.375,0.4,0.35,11582,15396
20150526,20150529,3,2104.2,2107.39,call,2145,0.375,0.4,0.35,11582,15396
20150526,20150529,3,2104.2,2107.39,call,2150,0.225,0.25,0.2,9421,20779
20150526,20150529,3,2104.2,2107.39,call,2150,0.225,0.25,0.2,9421,20779
20150526,20150529,3,2104.2,2107.39,call,2155,0.125,0.15,0.1,13325,15314
20150526,20150529,3,2104.2,2107.39,call,2155,0.125,0.15,0.1,13325,15314
20150526,20150529,3,2104.2,2107.39,call,2160,0.1,0.15,0.05,13559,22799
20150526,20150529,3,2104.2,2107.39,call,2160,0.1,0.15,0.05,13559,22799
20150526,20150529,3,2104.2,2107.39,call,2165,0.075,0.1,0.05,9280,16389
20150526,20150529,3,2104.2,2107.39,call,2165,0.075,0.1,0.05,9280,16389
20150526,20150529,3,2104.2,2107.39,call,2170,0.075,0.1,0.05,981,11212
20150526,20150529,3,2104.2,2107.39,call,2170,0.075,0.1,0.05,981,11212
20150526,20150529,3,2104.2,2107.39,call,2175,0.075,0.1,0.05,636,15109
20150526,20150529,3,2104.2,2107.39,call,2175,0.075,0.1,0.05,636,15109
20150526,20150529,3,2104.2,2107.39,call,2180,0.025,0.05,0,1739,11145
20150526,20150529,3,2104.2,2107.39,call,2180,0.025,0.05,0,1739,11145
20150526,20150529,3,2104.2,2107.39,call,2190,0.025,0.05,0,2156,9906
20150526,20150529,3,2104.2,2107.39,call,2190,0.025,0.05,0,2156,9906
20150526,20150529,3,2104.2,2107.39,call,2200,0.025,0.05,0,101,12589
20150526,20150529,3,2104.2,2107.39,call,2200,0.025,0.05,0,101,12589
20150526,20150529,3,2104.2,2107.39,call,2185,0.025,0.05,0,1067,6033
20150526,20150529,3,2104.2,2107.39,call,2185,0.025,0.05,0,1067,6033
20150527,20150529,2,2123.48,2107.39,put,2010,0.075,0.1,0.05,390,6016
20150527,20150529,2,2123.48,2107.39,put,2010,0.075,0.1,0.05,390,6016
20150527,20150529,2,2123.48,2107.39,put,2015,0.075,0.1,0.05,71,5733
20150527,20150529,2,2123.48,2107.39,put,2015,0.075,0.1,0.05,71,5733
20150527,20150529,2,2123.48,2107.39,put,2025,0.075,0.1,0.05,1918,18561
20150527,20150529,2,2123.48,2107.39,put,2025,0.075,0.1,0.05,1918,18561
20150527,20150529,2,2123.48,2107.39,put,2030,0.1,0.15,0.05,401,21330
20150527,20150529,2,2123.48,2107.39,put,2030,0.1,0.15,0.05,401,21330
20150527,20150529,2,2123.48,2107.39,put,2035,0.1,0.15,0.05,1850,16527
20150527,20150529,2,2123.48,2107.39,put,2035,0.1,0.15,0.05,1850,16527
20150527,20150529,2,2123.48,2107.39,put,2040,0.125,0.15,0.1,1575,21209
20150527,20150529,2,2123.48,2107.39,put,2040,0.125,0.15,0.1,1575,21209
20150527,20150529,2,2123.48,2107.39,put,2045,0.125,0.15,0.1,1438,7920
20150527,20150529,2,2123.48,2107.39,put,2045,0.125,0.15,0.1,1438,7920
20150527,20150529,2,2123.48,2107.39,put,2050,0.125,0.15,0.1,3757,26266
20150527,20150529,2,2123.48,2107.39,put,2050,0.125,0.15,0.1,3757,26266
20150527,20150529,2,2123.48,2107.39,put,2055,0.175,0.2,0.15,9463,16988
20150527,20150529,2,2123.48,2107.39,put,2055,0.175,0.2,0.15,9463,16988
20150527,20150529,2,2123.48,2107.39,put,2060,0.175,0.2,0.15,9779,28853
20150527,20150529,2,2123.48,2107.39,put,2060,0.175,0.2,0.15,9779,28853
20150527,20150529,2,2123.48,2107.39,put,2065,0.225,0.25,0.2,5263,12687
20150527,20150529,2,2123.48,2107.39,put,2065,0.225,0.25,0.2,5263,12687
20150527,20150529,2,2123.48,2107.39,put,2070,0.225,0.3,0.15,5073,21543
20150527,20150529,2,2123.48,2107.39,put,2070,0.225,0.3,0.15,5073,21543
20150527,20150529,2,2123.48,2107.39,put,2075,0.275,0.35,0.2,3284,17689
20150527,20150529,2,2123.48,2107.39,put,2075,0.275,0.35,0.2,3284,17689
20150527,20150529,2,2123.48,2107.39,put,2080,0.35,0.4,0.3,3679,11053
20150527,20150529,2,2123.48,2107.39,put,2080,0.35,0.4,0.3,3679,11053
20150527,20150529,2,2123.48,2107.39,put,2085,0.475,0.5,0.45,3637,8328
20150527,20150529,2,2123.48,2107.39,put,2085,0.475,0.5,0.45,3637,8328
20150527,20150529,2,2123.48,2107.39,put,2090,0.625,0.65,0.6,3859,6968
20150527,20150529,2,2123.48,2107.39,put,2090,0.625,0.65,0.6,3859,6968
20150527,20150529,2,2123.48,2107.39,call,2100,23.9,25.3,22.5,4483,14082
20150527,20150529,2,2123.48,2107.39,put,2100,1.2,1.3,1.1,9389,23863
20150527,20150529,2,2123.48,2107.39,call,2100,23.9,25.3,22.5,4483,14082
20150527,20150529,2,2123.48,2107.39,put,2100,1.2,1.3,1.1,9389,23863
20150527,20150529,2,2123.48,2107.39,put,2105,1.625,1.75,1.5,1753,8457
20150527,20150529,2,2123.48,2107.39,put,2105,1.625,1.75,1.5,1753,8457
20150527,20150529,2,2123.48,2107.39,call,2110,15.75,16.4,15.1,2151,8195
20150527,20150529,2,2123.48,2107.39,put,2110,2.325,2.45,2.2,4484,5586
20150527,20150529,2,2123.48,2107.39,call,2110,15.75,16.4,15.1,2151,8195
20150527,20150529,2,2123.48,2107.39,put,2110,2.325,2.45,2.2,4484,5586
20150527,20150529,2,2123.48,2107.39,put,2115,3.4,3.6,3.2,2795,7525
20150527,20150529,2,2123.48,2107.39,put,2115,3.4,3.6,3.2,2795,7525
20150527,20150529,2,2123.48,2107.39,call,2125,4.8,5,4.6,8677,20290
20150527,20150529,2,2123.48,2107.39,put,2125,6.9,7.1,6.7,4324,5887
20150527,20150529,2,2123.48,2107.39,call,2125,4.8,5,4.6,8677,20290
20150527,20150529,2,2123.48,2107.39,put,2125,6.9,7.1,6.7,4324,5887
20150527,20150529,2,2123.48,2107.39,call,2130,2.675,2.8,2.55,8239,8913
20150527,20150529,2,2123.48,2107.39,call,2130,2.675,2.8,2.55,8239,8913
20150527,20150529,2,2123.48,2107.39,call,2140,0.7,0.8,0.6,7371,15371
20150527,20150529,2,2123.48,2107.39,call,2140,0.7,0.8,0.6,7371,15371
20150527,20150529,2,2123.48,2107.39,call,2145,0.425,0.5,0.35,4545,14730
20150527,20150529,2,2123.48,2107.39,call,2145,0.425,0.5,0.35,4545,14730
20150527,20150529,2,2123.48,2107.39,call,2150,0.225,0.25,0.2,3740,22822
20150527,20150529,2,2123.48,2107.39,call,2150,0.225,0.25,0.2,3740,22822
20150527,20150529,2,2123.48,2107.39,call,2155,0.15,0.2,0.1,1109,13680
20150527,20150529,2,2123.48,2107.39,call,2155,0.15,0.2,0.1,1109,13680
20150527,20150529,2,2123.48,2107.39,call,2160,0.1,0.15,0.05,2523,18949
20150527,20150529,2,2123.48,2107.39,call,2160,0.1,0.15,0.05,2523,18949
20150527,20150529,2,2123.48,2107.39,call,2165,0.1,0.15,0.05,1426,13270
20150527,20150529,2,2123.48,2107.39,call,2165,0.1,0.15,0.05,1426,13270
20150527,20150529,2,2123.48,2107.39,call,2170,0.075,0.1,0.05,323,11493
20150527,20150529,2,2123.48,2107.39,call,2170,0.075,0.1,0.05,323,11493
20150527,20150529,2,2123.48,2107.39,call,2175,0.075,0.1,0.05,271,15361
20150527,20150529,2,2123.48,2107.39,call,2175,0.075,0.1,0.05,271,15361
20150527,20150529,2,2123.48,2107.39,call,2180,0.05,0.1,0,821,12308
20150527,20150529,2,2123.48,2107.39,call,2180,0.05,0.1,0,821,12308
20150527,20150529,2,2123.48,2107.39,call,2190,0.025,0.05,0,6,12016
20150527,20150529,2,2123.48,2107.39,call,2190,0.025,0.05,0,6,12016
20150527,20150529,2,2123.48,2107.39,call,2200,0.025,0.05,0,7,12554
20150527,20150529,2,2123.48,2107.39,call,2200,0.025,0.05,0,7,12554
20150527,20150529,2,2123.48,2107.39,call,2225,0.025,0.05,0,0,10344
20150527,20150529,2,2123.48,2107.39,call,2225,0.025,0.05,0,0,10344
20150527,20150529,2,2123.48,2107.39,call,2185,0.025,0.05,0,188,6475
20150527,20150529,2,2123.48,2107.39,call,2185,0.025,0.05,0,188,6475
20150518,20150605,18,2129.2,2092.83,put,2025,2.7,2.85,2.55,285,6101
20150518,20150605,18,2129.2,2092.83,put,2025,2.7,2.85,2.55,285,6101
20150518,20150605,18,2129.2,2092.83,put,2050,4.2,4.4,4,1034,5449
20150518,20150605,18,2129.2,2092.83,put,2050,4.2,4.4,4,1034,5449
20150518,20150605,18,2129.2,2092.83,put,2100,11.1,11.4,10.8,6576,7638
20150518,20150605,18,2129.2,2092.83,put,2100,11.1,11.4,10.8,6576,7638
20150518,20150605,18,2129.2,2092.83,call,2150,7.6,7.9,7.3,3033,11558
20150518,20150605,18,2129.2,2092.83,call,2150,7.6,7.9,7.3,3033,11558
20150518,20150605,18,2129.2,2092.83,call,2160,4.5,4.7,4.3,954,8527
20150518,20150605,18,2129.2,2092.83,call,2160,4.5,4.7,4.3,954,8527
20150518,20150605,18,2129.2,2092.83,call,2170,2.45,2.6,2.3,4659,5984
20150518,20150605,18,2129.2,2092.83,call,2170,2.45,2.6,2.3,4659,5984
20150518,20150605,18,2129.2,2092.83,call,2175,1.85,2,1.7,326,6984
20150518,20150605,18,2129.2,2092.83,call,2175,1.85,2,1.7,326,6984
20150518,20150605,18,2129.2,2092.83,call,2185,1.05,1.15,0.95,133,7594
20150518,20150605,18,2129.2,2092.83,call,2185,1.05,1.15,0.95,133,7594
20150518,20150605,18,2129.2,2092.83,call,2200,0.5,0.55,0.45,164,6768
20150518,20150605,18,2129.2,2092.83,call,2200,0.5,0.55,0.45,164,6768
20150518,20150605,18,2129.2,2092.83,call,2210,0.375,0.45,0.3,14,9352
20150518,20150605,18,2129.2,2092.83,call,2210,0.375,0.45,0.3,14,9352
20150518,20150605,18,2129.2,2092.83,call,2220,0.275,0.35,0.2,42,8186
20150518,20150605,18,2129.2,2092.83,call,2220,0.275,0.35,0.2,42,8186
20150519,20150605,17,2127.83,2092.83,put,2025,2.625,2.75,2.5,1532,6085
20150519,20150605,17,2127.83,2092.83,put,2025,2.625,2.75,2.5,1532,6085
20150519,20150605,17,2127.83,2092.83,put,2050,4.1,4.3,3.9,105,5160
20150519,20150605,17,2127.83,2092.83,put,2050,4.1,4.3,3.9,105,5160
20150519,20150605,17,2127.83,2092.83,put,2100,11,11.3,10.7,2079,11442
20150519,20150605,17,2127.83,2092.83,put,2100,11,11.3,10.7,2079,11442
20150519,20150605,17,2127.83,2092.83,call,2150,7,7.2,6.8,913,12780
20150519,20150605,17,2127.83,2092.83,call,2150,7,7.2,6.8,913,12780
20150519,20150605,17,2127.83,2092.83,call,2160,4.05,4.2,3.9,513,9069
20150519,20150605,17,2127.83,2092.83,call,2160,4.05,4.2,3.9,513,9069
20150519,20150605,17,2127.83,2092.83,call,2170,2.25,2.4,2.1,2381,8998
20150519,20150605,17,2127.83,2092.83,call,2170,2.25,2.4,2.1,2381,8998
20150519,20150605,17,2127.83,2092.83,call,2175,1.675,1.8,1.55,3854,7085
20150519,20150605,17,2127.83,2092.83,call,2175,1.675,1.8,1.55,3854,7085
20150519,20150605,17,2127.83,2092.83,call,2185,0.95,1.05,0.85,22,7654
20150519,20150605,17,2127.83,2092.83,call,2185,0.95,1.05,0.85,22,7654
20150519,20150605,17,2127.83,2092.83,call,2200,0.475,0.55,0.4,138,6870
20150519,20150605,17,2127.83,2092.83,call,2200,0.475,0.55,0.4,138,6870
20150519,20150605,17,2127.83,2092.83,call,2210,0.325,0.4,0.25,20,9355
20150519,20150605,17,2127.83,2092.83,call,2210,0.325,0.4,0.25,20,9355
20150519,20150605,17,2127.83,2092.83,call,2220,0.25,0.3,0.2,0,8186
20150519,20150605,17,2127.83,2092.83,call,2220,0.25,0.3,0.2,0,8186
20150520,20150605,16,2125.85,2092.83,put,2025,2.275,2.4,2.15,36,7385
20150520,20150605,16,2125.85,2092.83,put,2025,2.275,2.4,2.15,36,7385
20150520,20150605,16,2125.85,2092.83,put,2050,3.7,3.9,3.5,1910,5489
20150520,20150605,16,2125.85,2092.83,put,2050,3.7,3.9,3.5,1910,5489
20150520,20150605,16,2125.85,2092.83,put,2100,10.75,11,10.5,1763,10495
20150520,20150605,16,2125.85,2092.83,put,2100,10.75,11,10.5,1763,10495
20150520,20150605,16,2125.85,2092.83,call,2140,9.35,9.6,9.1,294,5191
20150520,20150605,16,2125.85,2092.83,call,2140,9.35,9.6,9.1,294,5191
20150520,20150605,16,2125.85,2092.83,call,2150,5.55,5.8,5.3,509,13228
20150520,20150605,16,2125.85,2092.83,call,2150,5.55,5.8,5.3,509,13228
20150520,20150605,16,2125.85,2092.83,call,2160,3.1,3.3,2.9,406,9535
20150520,20150605,16,2125.85,2092.83,call,2160,3.1,3.3,2.9,406,9535
20150520,20150605,16,2125.85,2092.83,call,2170,1.6,1.75,1.45,550,9124
20150520,20150605,16,2125.85,2092.83,call,2170,1.6,1.75,1.45,550,9124
20150520,20150605,16,2125.85,2092.83,call,2175,1.175,1.3,1.05,888,10420
20150520,20150605,16,2125.85,2092.83,call,2175,1.175,1.3,1.05,888,10420
20150520,20150605,16,2125.85,2092.83,call,2185,0.65,0.75,0.55,45,7650
20150520,20150605,16,2125.85,2092.83,call,2185,0.65,0.75,0.55,45,7650
20150520,20150605,16,2125.85,2092.83,call,2200,0.35,0.4,0.3,268,6952
20150520,20150605,16,2125.85,2092.83,call,2200,0.35,0.4,0.3,268,6952
20150520,20150605,16,2125.85,2092.83,call,2210,0.225,0.3,0.15,8,9335
20150520,20150605,16,2125.85,2092.83,call,2210,0.225,0.3,0.15,8,9335
20150520,20150605,16,2125.85,2092.83,call,2220,0.175,0.25,0.1,54,8186
20150520,20150605,16,2125.85,2092.83,call,2220,0.175,0.25,0.1,54,8186
20150521,20150605,15,2130.82,2092.83,put,2025,1.5,1.6,1.4,265,7500
20150521,20150605,15,2130.82,2092.83,put,2025,1.5,1.6,1.4,265,7500
20150521,20150605,15,2130.82,2092.83,put,2050,2.425,2.55,2.3,3250,6897
20150521,20150605,15,2130.82,2092.83,put,2050,2.425,2.55,2.3,3250,6897
20150521,20150605,15,2130.82,2092.83,put,2100,7.75,8,7.5,1302,11449
20150521,20150605,15,2130.82,2092.83,put,2100,7.75,8,7.5,1302,11449
20150521,20150605,15,2130.82,2092.83,call,2140,10.3,10.5,10.1,90,5264
20150521,20150605,15,2130.82,2092.83,call,2140,10.3,10.5,10.1,90,5264
20150521,20150605,15,2130.82,2092.83,call,2150,6.1,6.3,5.9,2642,13374
20150521,20150605,15,2130.82,2092.83,call,2150,6.1,6.3,5.9,2642,13374
20150521,20150605,15,2130.82,2092.83,call,2155,4.5,4.7,4.3,3329,5561
20150521,20150605,15,2130.82,2092.83,call,2155,4.5,4.7,4.3,3329,5561
20150521,20150605,15,2130.82,2092.83,call,2160,3.25,3.5,3,4294,9644
20150521,20150605,15,2130.82,2092.83,call,2160,3.25,3.5,3,4294,9644
20150521,20150605,15,2130.82,2092.83,call,2170,1.575,1.7,1.45,267,9555
20150521,20150605,15,2130.82,2092.83,call,2170,1.575,1.7,1.45,267,9555
20150521,20150605,15,2130.82,2092.83,call,2175,1.125,1.25,1,719,10868
20150521,20150605,15,2130.82,2092.83,call,2175,1.125,1.25,1,719,10868
20150521,20150605,15,2130.82,2092.83,call,2185,0.6,0.7,0.5,216,7691
20150521,20150605,15,2130.82,2092.83,call,2185,0.6,0.7,0.5,216,7691
20150521,20150605,15,2130.82,2092.83,call,2200,0.275,0.35,0.2,657,6975
20150521,20150605,15,2130.82,2092.83,call,2200,0.275,0.35,0.2,657,6975
20150521,20150605,15,2130.82,2092.83,call,2210,0.2,0.25,0.15,23,9335
20150521,20150605,15,2130.82,2092.83,call,2210,0.2,0.25,0.15,23,9335
20150521,20150605,15,2130.82,2092.83,call,2220,0.15,0.2,0.1,42,8186
20150521,20150605,15,2130.82,2092.83,call,2220,0.15,0.2,0.1,42,8186
20150522,20150605,14,2126.06,2092.83,put,2010,0.925,1,0.85,269,5006
20150522,20150605,14,2126.06,2092.83,put,2010,0.925,1,0.85,269,5006
20150522,20150605,14,2126.06,2092.83,put,2025,1.25,1.35,1.15,61,7567
20150522,20150605,14,2126.06,2092.83,put,2025,1.25,1.35,1.15,61,7567
20150522,20150605,14,2126.06,2092.83,put,2050,2.2,2.3,2.1,165,8624
20150522,20150605,14,2126.06,2092.83,put,2050,2.2,2.3,2.1,165,8624
20150522,20150605,14,2126.06,2092.83,put,2100,7.65,7.8,7.5,3295,11355
20150522,20150605,14,2126.06,2092.83,put,2100,7.65,7.8,7.5,3295,11355
20150522,20150605,14,2126.06,2092.83,call,2140,7.6,7.8,7.4,127,5248
20150522,20150605,14,2126.06,2092.83,call,2140,7.6,7.8,7.4,127,5248
20150522,20150605,14,2126.06,2092.83,call,2150,4,4.2,3.8,1637,13153
20150522,20150605,14,2126.06,2092.83,call,2150,4,4.2,3.8,1637,13153
20150522,20150605,14,2126.06,2092.83,call,2155,2.725,2.8,2.65,2521,6224
20150522,20150605,14,2126.06,2092.83,call,2155,2.725,2.8,2.65,2521,6224
20150522,20150605,14,2126.06,2092.83,call,2160,1.8,1.85,1.75,1156,9602
20150522,20150605,14,2126.06,2092.83,call,2160,1.8,1.85,1.75,1156,9602
20150522,20150605,14,2126.06,2092.83,call,2170,0.875,0.95,0.8,419,9648
20150522,20150605,14,2126.06,2092.83,call,2170,0.875,0.95,0.8,419,9648
20150522,20150605,14,2126.06,2092.83,call,2175,0.625,0.7,0.55,501,10975
20150522,20150605,14,2126.06,2092.83,call,2175,0.625,0.7,0.55,501,10975
20150522,20150605,14,2126.06,2092.83,call,2180,0.45,0.55,0.35,189,5053
20150522,20150605,14,2126.06,2092.83,call,2180,0.45,0.55,0.35,189,5053
20150522,20150605,14,2126.06,2092.83,call,2185,0.325,0.4,0.25,120,7857
20150522,20150605,14,2126.06,2092.83,call,2185,0.325,0.4,0.25,120,7857
20150522,20150605,14,2126.06,2092.83,call,2200,0.175,0.2,0.15,227,7607
20150522,20150605,14,2126.06,2092.83,call,2200,0.175,0.2,0.15,227,7607
20150522,20150605,14,2126.06,2092.83,call,2210,0.125,0.15,0.1,51,9348
20150522,20150605,14,2126.06,2092.83,call,2210,0.125,0.15,0.1,51,9348
20150522,20150605,14,2126.06,2092.83,call,2220,0.125,0.15,0.1,8,8216
20150522,20150605,14,2126.06,2092.83,call,2220,0.125,0.15,0.1,8,8216
20150525,20150605,11,2126.06,2092.83,put,2010,0.925,1,0.85,269,5006
20150525,20150605,11,2126.06,2092.83,put,2010,0.925,1,0.85,269,5006
20150525,20150605,11,2126.06,2092.83,put,2025,1.25,1.35,1.15,61,7567
20150525,20150605,11,2126.06,2092.83,put,2025,1.25,1.35,1.15,61,7567
20150525,20150605,11,2126.06,2092.83,put,2050,2.2,2.3,2.1,165,8624
20150525,20150605,11,2126.06,2092.83,put,2050,2.2,2.3,2.1,165,8624
20150525,20150605,11,2126.06,2092.83,put,2100,7.65,7.8,7.5,3295,11355
20150525,20150605,11,2126.06,2092.83,put,2100,7.65,7.8,7.5,3295,11355
20150525,20150605,11,2126.06,2092.83,call,2140,7.6,7.8,7.4,127,5248
20150525,20150605,11,2126.06,2092.83,call,2140,7.6,7.8,7.4,127,5248
20150525,20150605,11,2126.06,2092.83,call,2150,4,4.2,3.8,1637,13153
20150525,20150605,11,2126.06,2092.83,call,2150,4,4.2,3.8,1637,13153
20150525,20150605,11,2126.06,2092.83,call,2155,2.725,2.8,2.65,2521,6224
20150525,20150605,11,2126.06,2092.83,call,2155,2.725,2.8,2.65,2521,6224
20150525,20150605,11,2126.06,2092.83,call,2160,1.8,1.85,1.75,1156,9602
20150525,20150605,11,2126.06,2092.83,call,2160,1.8,1.85,1.75,1156,9602
20150525,20150605,11,2126.06,2092.83,call,2170,0.875,0.95,0.8,419,9648
20150525,20150605,11,2126.06,2092.83,call,2170,0.875,0.95,0.8,419,9648
20150525,20150605,11,2126.06,2092.83,call,2175,0.625,0.7,0.55,501,10975
20150525,20150605,11,2126.06,2092.83,call,2175,0.625,0.7,0.55,501,10975
20150525,20150605,11,2126.06,2092.83,call,2180,0.45,0.55,0.35,189,5053
20150525,20150605,11,2126.06,2092.83,call,2180,0.45,0.55,0.35,189,5053
20150525,20150605,11,2126.06,2092.83,call,2185,0.325,0.4,0.25,120,7857
20150525,20150605,11,2126.06,2092.83,call,2185,0.325,0.4,0.25,120,7857
20150525,20150605,11,2126.06,2092.83,call,2200,0.175,0.2,0.15,227,7607
20150525,20150605,11,2126.06,2092.83,call,2200,0.175,0.2,0.15,227,7607
20150525,20150605,11,2126.06,2092.83,call,2210,0.125,0.15,0.1,51,9348
20150525,20150605,11,2126.06,2092.83,call,2210,0.125,0.15,0.1,51,9348
20150525,20150605,11,2126.06,2092.83,call,2220,0.125,0.15,0.1,8,8216
20150525,20150605,11,2126.06,2092.83,call,2220,0.125,0.15,0.1,8,8216
20150526,20150605,10,2104.2,2092.83,put,2000,1.225,1.3,1.15,1050,5211
20150526,20150605,10,2104.2,2092.83,put,2000,1.225,1.3,1.15,1050,5211
20150526,20150605,10,2104.2,2092.83,put,2010,1.55,1.65,1.45,1488,5074
20150526,20150605,10,2104.2,2092.83,put,2010,1.55,1.65,1.45,1488,5074
20150526,20150605,10,2104.2,2092.83,put,2025,2.175,2.3,2.05,9634,7585
20150526,20150605,10,2104.2,2092.83,put,2025,2.175,2.3,2.05,9634,7585
20150526,20150605,10,2104.2,2092.83,put,2050,4.05,4.2,3.9,5598,7654
20150526,20150605,10,2104.2,2092.83,put,2050,4.05,4.2,3.9,5598,7654
20150526,20150605,10,2104.2,2092.83,put,2100,14.25,14.5,14,6382,12247
20150526,20150605,10,2104.2,2092.83,put,2100,14.25,14.5,14,6382,12247
20150526,20150605,10,2104.2,2092.83,put,2115,20.55,21.2,19.9,179,5784
20150526,20150605,10,2104.2,2092.83,put,2115,20.55,21.2,19.9,179,5784
20150526,20150605,10,2104.2,2092.83,call,2125,7.35,7.5,7.2,2098,8809
20150526,20150605,10,2104.2,2092.83,call,2125,7.35,7.5,7.2,2098,8809
20150526,20150605,10,2104.2,2092.83,call,2135,3.95,4.1,3.8,2151,6069
20150526,20150605,10,2104.2,2092.83,call,2135,3.95,4.1,3.8,2151,6069
20150526,20150605,10,2104.2,2092.83,call,2140,2.75,2.85,2.65,1463,5305
20150526,20150605,10,2104.2,2092.83,call,2140,2.75,2.85,2.65,1463,5305
20150526,20150605,10,2104.2,2092.83,call,2150,1.25,1.35,1.15,5237,13874
20150526,20150605,10,2104.2,2092.83,call,2150,1.25,1.35,1.15,5237,13874
20150526,20150605,10,2104.2,2092.83,call,2155,0.85,0.95,0.75,1071,8306
20150526,20150605,10,2104.2,2092.83,call,2155,0.85,0.95,0.75,1071,8306
20150526,20150605,10,2104.2,2092.83,call,2160,0.525,0.55,0.5,1583,10278
20150526,20150605,10,2104.2,2092.83,call,2160,0.525,0.55,0.5,1583,10278
20150526,20150605,10,2104.2,2092.83,call,2170,0.325,0.4,0.25,1304,9754
20150526,20150605,10,2104.2,2092.83,call,2170,0.325,0.4,0.25,1304,9754
20150526,20150605,10,2104.2,2092.83,call,2175,0.175,0.2,0.15,1076,11163
20150526,20150605,10,2104.2,2092.83,call,2175,0.175,0.2,0.15,1076,11163
20150526,20150605,10,2104.2,2092.83,call,2180,0.175,0.2,0.15,760,5032
20150526,20150605,10,2104.2,2092.83,call,2180,0.175,0.2,0.15,760,5032
20150526,20150605,10,2104.2,2092.83,call,2185,0.125,0.15,0.1,674,7833
20150526,20150605,10,2104.2,2092.83,call,2185,0.125,0.15,0.1,674,7833
20150526,20150605,10,2104.2,2092.83,call,2200,0.075,0.1,0.05,865,7764
20150526,20150605,10,2104.2,2092.83,call,2200,0.075,0.1,0.05,865,7764
20150526,20150605,10,2104.2,2092.83,call,2210,0.075,0.1,0.05,52,9346
20150526,20150605,10,2104.2,2092.83,call,2210,0.075,0.1,0.05,52,9346
20150526,20150605,10,2104.2,2092.83,call,2220,0.075,0.1,0.05,18,8218
20150526,20150605,10,2104.2,2092.83,call,2220,0.075,0.1,0.05,18,8218
20150527,20150605,9,2123.48,2092.83,put,2010,0.75,0.8,0.7,309,5722
20150527,20150605,9,2123.48,2092.83,put,2010,0.75,0.8,0.7,309,5722
20150527,20150605,9,2123.48,2092.83,put,2020,0.95,1,0.9,628,10565
20150527,20150605,9,2123.48,2092.83,put,2020,0.95,1,0.9,628,10565
20150527,20150605,9,2123.48,2092.83,put,2025,1.075,1.15,1,1021,12327
20150527,20150605,9,2123.48,2092.83,put,2025,1.075,1.15,1,1021,12327
20150527,20150605,9,2123.48,2092.83,put,2050,2,2.1,1.9,3208,9673
20150527,20150605,9,2123.48,2092.83,put,2050,2,2.1,1.9,3208,9673
20150527,20150605,9,2123.48,2092.83,put,2100,7.5,7.7,7.3,7754,11356
20150527,20150605,9,2123.48,2092.83,put,2100,7.5,7.7,7.3,7754,11356
20150527,20150605,9,2123.48,2092.83,put,2115,11.45,11.7,11.2,837,5786
20150527,20150605,9,2123.48,2092.83,put,2115,11.45,11.7,11.2,837,5786
20150527,20150605,9,2123.48,2092.83,call,2125,12.1,12.4,11.8,2000,8207
20150527,20150605,9,2123.48,2092.83,call,2125,12.1,12.4,11.8,2000,8207
20150527,20150605,9,2123.48,2092.83,call,2135,7.05,7.3,6.8,1494,6454
20150527,20150605,9,2123.48,2092.83,call,2135,7.05,7.3,6.8,1494,6454
20150527,20150605,9,2123.48,2092.83,call,2140,5.15,5.4,4.9,2064,5155
20150527,20150605,9,2123.48,2092.83,call,2140,5.15,5.4,4.9,2064,5155
20150527,20150605,9,2123.48,2092.83,call,2150,2.45,2.6,2.3,12625,15633
20150527,20150605,9,2123.48,2092.83,call,2150,2.45,2.6,2.3,12625,15633
20150527,20150605,9,2123.48,2092.83,call,2155,1.625,1.75,1.5,4746,8113
20150527,20150605,9,2123.48,2092.83,call,2155,1.625,1.75,1.5,4746,8113
20150527,20150605,9,2123.48,2092.83,call,2160,1.075,1.15,1,8181,9850
20150527,20150605,9,2123.48,2092.83,call,2160,1.075,1.15,1,8181,9850
20150527,20150605,9,2123.48,2092.83,call,2170,0.525,0.6,0.45,4830,9450
20150527,20150605,9,2123.48,2092.83,call,2170,0.525,0.6,0.45,4830,9450
20150527,20150605,9,2123.48,2092.83,call,2175,0.375,0.45,0.3,2957,10381
20150527,20150605,9,2123.48,2092.83,call,2175,0.375,0.45,0.3,2957,10381
20150527,20150605,9,2123.48,2092.83,call,2185,0.2,0.25,0.15,7181,7597
20150527,20150605,9,2123.48,2092.83,call,2185,0.2,0.25,0.15,7181,7597
20150527,20150605,9,2123.48,2092.83,call,2190,0.175,0.2,0.15,165,5140
20150527,20150605,9,2123.48,2092.83,call,2190,0.175,0.2,0.15,165,5140
20150527,20150605,9,2123.48,2092.83,call,2200,0.125,0.15,0.1,3201,8277
20150527,20150605,9,2123.48,2092.83,call,2200,0.125,0.15,0.1,3201,8277
20150527,20150605,9,2123.48,2092.83,call,2210,0.075,0.1,0.05,316,9360
20150527,20150605,9,2123.48,2092.83,call,2210,0.075,0.1,0.05,316,9360
20150527,20150605,9,2123.48,2092.83,call,2220,0.075,0.1,0.05,9,8216
20150527,20150605,9,2123.48,2092.83,call,2220,0.075,0.1,0.05,9,8216
20150528,20150605,8,2120.79,2092.83,put,2010,0.675,0.75,0.6,608,5794
20150528,20150605,8,2120.79,2092.83,put,2010,0.675,0.75,0.6,608,5794
20150528,20150605,8,2120.79,2092.83,put,2015,0.725,0.8,0.65,1156,5202
20150528,20150605,8,2120.79,2092.83,put,2015,0.725,0.8,0.65,1156,5202
20150528,20150605,8,2120.79,2092.83,put,2020,0.825,0.9,0.75,1690,10807
20150528,20150605,8,2120.79,2092.83,put,2020,0.825,0.9,0.75,1690,10807
20150528,20150605,8,2120.79,2092.83,put,2025,0.925,1,0.85,441,13049
20150528,20150605,8,2120.79,2092.83,put,2025,0.925,1,0.85,441,13049
20150528,20150605,8,2120.79,2092.83,put,2050,1.7,1.8,1.6,3086,10136
20150528,20150605,8,2120.79,2092.83,put,2050,1.7,1.8,1.6,3086,10136
20150528,20150605,8,2120.79,2092.83,put,2060,2.225,2.35,2.1,679,5020
20150528,20150605,8,2120.79,2092.83,put,2060,2.225,2.35,2.1,679,5020
20150528,20150605,8,2120.79,2092.83,call,2100,29.95,30.7,29.2,954,6757
20150528,20150605,8,2120.79,2092.83,put,2100,6.95,7.1,6.8,2225,13746
20150528,20150605,8,2120.79,2092.83,call,2100,29.95,30.7,29.2,954,6757
20150528,20150605,8,2120.79,2092.83,put,2100,6.95,7.1,6.8,2225,13746
20150528,20150605,8,2120.79,2092.83,put,2115,10.6,10.9,10.3,2815,6292
20150528,20150605,8,2120.79,2092.83,put,2115,10.6,10.9,10.3,2815,6292
20150528,20150605,8,2120.79,2092.83,call,2125,12.35,12.7,12,2346,8557
20150528,20150605,8,2120.79,2092.83,call,2125,12.35,12.7,12,2346,8557
20150528,20150605,8,2120.79,2092.83,call,2135,7.15,7.4,6.9,2044,6795
20150528,20150605,8,2120.79,2092.83,call,2135,7.15,7.4,6.9,2044,6795
20150528,20150605,8,2120.79,2092.83,call,2140,5.05,5.3,4.8,1256,6381
20150528,20150605,8,2120.79,2092.83,call,2140,5.05,5.3,4.8,1256,6381
20150528,20150605,8,2120.79,2092.83,call,2150,2.175,2.3,2.05,6200,14132
20150528,20150605,8,2120.79,2092.83,call,2150,2.175,2.3,2.05,6200,14132
20150528,20150605,8,2120.79,2092.83,call,2155,1.35,1.45,1.25,10426,9479
20150528,20150605,8,2120.79,2092.83,call,2155,1.35,1.45,1.25,10426,9479
20150528,20150605,8,2120.79,2092.83,call,2160,0.825,0.95,0.7,10672,14823
20150528,20150605,8,2120.79,2092.83,call,2160,0.825,0.95,0.7,10672,14823
20150528,20150605,8,2120.79,2092.83,call,2165,0.5,0.6,0.4,2306,9047
20150528,20150605,8,2120.79,2092.83,call,2165,0.5,0.6,0.4,2306,9047
20150528,20150605,8,2120.79,2092.83,call,2170,0.275,0.35,0.2,442,12288
20150528,20150605,8,2120.79,2092.83,call,2170,0.275,0.35,0.2,442,12288
20150528,20150605,8,2120.79,2092.83,call,2175,0.175,0.25,0.1,380,11501
20150528,20150605,8,2120.79,2092.83,call,2175,0.175,0.25,0.1,380,11501
20150528,20150605,8,2120.79,2092.83,call,2180,0.125,0.15,0.1,676,5032
20150528,20150605,8,2120.79,2092.83,call,2180,0.125,0.15,0.1,676,5032
20150528,20150605,8,2120.79,2092.83,call,2185,0.1,0.15,0.05,1144,5447
20150528,20150605,8,2120.79,2092.83,call,2185,0.1,0.15,0.05,1144,5447
20150528,20150605,8,2120.79,2092.83,call,2190,0.075,0.1,0.05,39,5037
20150528,20150605,8,2120.79,2092.83,call,2190,0.075,0.1,0.05,39,5037
20150528,20150605,8,2120.79,2092.83,call,2200,0.05,0.1,0,121,7694
20150528,20150605,8,2120.79,2092.83,call,2200,0.05,0.1,0,121,7694
20150528,20150605,8,2120.79,2092.83,call,2210,0.025,0.05,0,13,9589
20150528,20150605,8,2120.79,2092.83,call,2210,0.025,0.05,0,13,9589
20150528,20150605,8,2120.79,2092.83,call,2220,0.025,0.05,0,9,8221
20150528,20150605,8,2120.79,2092.83,call,2220,0.025,0.05,0,9,8221
20150529,20150605,7,2107.39,2092.83,put,2000,0.9,1,0.8,8868,7071
20150529,20150605,7,2107.39,2092.83,put,2000,0.9,1,0.8,8868,7071
20150529,20150605,7,2107.39,2092.83,put,2010,1.15,1.25,1.05,6278,6012
20150529,20150605,7,2107.39,2092.83,put,2010,1.15,1.25,1.05,6278,6012
20150529,20150605,7,2107.39,2092.83,put,2015,1.3,1.4,1.2,4415,6219
20150529,20150605,7,2107.39,2092.83,put,2015,1.3,1.4,1.2,4415,6219
20150529,20150605,7,2107.39,2092.83,put,2020,1.45,1.55,1.35,5062,11319
20150529,20150605,7,2107.39,2092.83,put,2020,1.45,1.55,1.35,5062,11319
20150529,20150605,7,2107.39,2092.83,put,2025,1.65,1.75,1.55,9777,13219
20150529,20150605,7,2107.39,2092.83,put,2025,1.65,1.75,1.55,9777,13219
20150529,20150605,7,2107.39,2092.83,put,2030,1.9,2,1.8,11662,5122
20150529,20150605,7,2107.39,2092.83,put,2030,1.9,2,1.8,11662,5122
20150529,20150605,7,2107.39,2092.83,put,2035,2.15,2.25,2.05,10148,10142
20150529,20150605,7,2107.39,2092.83,put,2035,2.15,2.25,2.05,10148,10142
20150529,20150605,7,2107.39,2092.83,put,2040,2.45,2.55,2.35,7851,10195
20150529,20150605,7,2107.39,2092.83,put,2040,2.45,2.55,2.35,7851,10195
20150529,20150605,7,2107.39,2092.83,put,2050,3.2,3.3,3.1,17050,10291
20150529,20150605,7,2107.39,2092.83,put,2050,3.2,3.3,3.1,17050,10291
20150529,20150605,7,2107.39,2092.83,put,2060,4.2,4.3,4.1,11853,5102
20150529,20150605,7,2107.39,2092.83,put,2060,4.2,4.3,4.1,11853,5102
20150529,20150605,7,2107.39,2092.83,put,2085,8.2,8.3,8.1,2565,10218
20150529,20150605,7,2107.39,2092.83,put,2085,8.2,8.3,8.1,2565,10218
20150529,20150605,7,2107.39,2092.83,call,2100,19.6,19.7,19.5,578,7595
20150529,20150605,7,2107.39,2092.83,put,2100,12.2,12.3,12.1,6789,13864
20150529,20150605,7,2107.39,2092.83,call,2100,19.6,19.7,19.5,578,7595
20150529,20150605,7,2107.39,2092.83,put,2100,12.2,12.3,12.1,6789,13864
20150529,20150605,7,2107.39,2092.83,put,2115,18,18.1,17.9,1050,6126
20150529,20150605,7,2107.39,2092.83,put,2115,18,18.1,17.9,1050,6126
20150529,20150605,7,2107.39,2092.83,call,2125,5.9,6,5.8,5357,8089
20150529,20150605,7,2107.39,2092.83,call,2125,5.9,6,5.8,5357,8089
20150529,20150605,7,2107.39,2092.83,call,2130,4.2,4.3,4.1,2591,5333
20150529,20150605,7,2107.39,2092.83,call,2130,4.2,4.3,4.1,2591,5333
20150529,20150605,7,2107.39,2092.83,call,2135,2.9,3,2.8,1968,6335
20150529,20150605,7,2107.39,2092.83,call,2135,2.9,3,2.8,1968,6335
20150529,20150605,7,2107.39,2092.83,call,2140,1.9,2,1.8,2668,6992
20150529,20150605,7,2107.39,2092.83,call,2140,1.9,2,1.8,2668,6992
20150529,20150605,7,2107.39,2092.83,call,2150,0.7,0.8,0.6,6184,17917
20150529,20150605,7,2107.39,2092.83,call,2150,0.7,0.8,0.6,6184,17917
20150529,20150605,7,2107.39,2092.83,call,2155,0.4,0.5,0.3,4190,16270
20150529,20150605,7,2107.39,2092.83,call,2155,0.4,0.5,0.3,4190,16270
20150529,20150605,7,2107.39,2092.83,call,2160,0.25,0.35,0.15,2819,20760
20150529,20150605,7,2107.39,2092.83,call,2160,0.25,0.35,0.15,2819,20760
20150529,20150605,7,2107.39,2092.83,call,2165,0.15,0.25,0.05,825,9440
20150529,20150605,7,2107.39,2092.83,call,2165,0.15,0.25,0.05,825,9440
20150529,20150605,7,2107.39,2092.83,call,2170,0.1,0.2,0,3953,12385
20150529,20150605,7,2107.39,2092.83,call,2170,0.1,0.2,0,3953,12385
20150529,20150605,7,2107.39,2092.83,call,2175,0.1,0.2,0,687,11613
20150529,20150605,7,2107.39,2092.83,call,2175,0.1,0.2,0,687,11613
20150529,20150605,7,2107.39,2092.83,call,2180,0.1,0.2,0,940,5521
20150529,20150605,7,2107.39,2092.83,call,2180,0.1,0.2,0,940,5521
20150529,20150605,7,2107.39,2092.83,call,2185,0.1,0.2,0,293,6509
20150529,20150605,7,2107.39,2092.83,call,2185,0.1,0.2,0,293,6509
20150529,20150605,7,2107.39,2092.83,call,2190,0.1,0.2,0,496,5070
20150529,20150605,7,2107.39,2092.83,call,2190,0.1,0.2,0,496,5070
20150529,20150605,7,2107.39,2092.83,call,2200,0.1,0.2,0,3589,7694
20150529,20150605,7,2107.39,2092.83,call,2200,0.1,0.2,0,3589,7694
20150529,20150605,7,2107.39,2092.83,call,2210,0.1,0.2,0,878,9581
20150529,20150605,7,2107.39,2092.83,call,2210,0.1,0.2,0,878,9581
20150529,20150605,7,2107.39,2092.83,call,2220,0.1,0.2,0,0,8220
20150529,20150605,7,2107.39,2092.83,call,2220,0.1,0.2,0,0,8220
20150601,20150605,4,2111.73,2092.83,put,2000,0.3,0.35,0.25,2162,10423
20150601,20150605,4,2111.73,2092.83,put,2000,0.3,0.35,0.25,2162,10423
20150601,20150605,4,2111.73,2092.83,put,2005,0.325,0.4,0.25,1967,6312
20150601,20150605,4,2111.73,2092.83,put,2005,0.325,0.4,0.25,1967,6312
20150601,20150605,4,2111.73,2092.83,put,2010,0.375,0.45,0.3,1082,6061
20150601,20150605,4,2111.73,2092.83,put,2010,0.375,0.45,0.3,1082,6061
20150601,20150605,4,2111.73,2092.83,put,2015,0.425,0.5,0.35,1383,9743
20150601,20150605,4,2111.73,2092.83,put,2015,0.425,0.5,0.35,1383,9743
20150601,20150605,4,2111.73,2092.83,put,2020,0.475,0.55,0.4,2829,14106
20150601,20150605,4,2111.73,2092.83,put,2020,0.475,0.55,0.4,2829,14106
20150601,20150605,4,2111.73,2092.83,put,2025,0.6,0.65,0.55,2659,17686
20150601,20150605,4,2111.73,2092.83,put,2025,0.6,0.65,0.55,2659,17686
20150601,20150605,4,2111.73,2092.83,put,2030,0.675,0.75,0.6,2106,14043
20150601,20150605,4,2111.73,2092.83,put,2030,0.675,0.75,0.6,2106,14043
20150601,20150605,4,2111.73,2092.83,put,2035,0.8,0.9,0.7,2104,15460
20150601,20150605,4,2111.73,2092.83,put,2035,0.8,0.9,0.7,2104,15460
20150601,20150605,4,2111.73,2092.83,put,2040,0.925,1,0.85,2806,14023
20150601,20150605,4,2111.73,2092.83,put,2040,0.925,1,0.85,2806,14023
20150601,20150605,4,2111.73,2092.83,put,2045,1.125,1.2,1.05,3048,8320
20150601,20150605,4,2111.73,2092.83,put,2045,1.125,1.2,1.05,3048,8320
20150601,20150605,4,2111.73,2092.83,put,2050,1.425,1.5,1.35,8578,20241
20150601,20150605,4,2111.73,2092.83,put,2050,1.425,1.5,1.35,8578,20241
20150601,20150605,4,2111.73,2092.83,put,2055,1.725,1.85,1.6,1213,5757
20150601,20150605,4,2111.73,2092.83,put,2055,1.725,1.85,1.6,1213,5757
20150601,20150605,4,2111.73,2092.83,put,2060,2.1,2.2,2,2355,13543
20150601,20150605,4,2111.73,2092.83,put,2060,2.1,2.2,2,2355,13543
20150601,20150605,4,2111.73,2092.83,put,2075,3.7,3.9,3.5,4178,5014
20150601,20150605,4,2111.73,2092.83,put,2075,3.7,3.9,3.5,4178,5014
20150601,20150605,4,2111.73,2092.83,put,2085,5.4,5.6,5.2,2628,10326
20150601,20150605,4,2111.73,2092.83,put,2085,5.4,5.6,5.2,2628,10326
20150601,20150605,4,2111.73,2092.83,put,2095,7.6,7.8,7.4,3484,5054
20150601,20150605,4,2111.73,2092.83,put,2095,7.6,7.8,7.4,3484,5054
20150601,20150605,4,2111.73,2092.83,call,2100,19.55,20.3,18.8,1014,7941
20150601,20150605,4,2111.73,2092.83,put,2100,9,9.2,8.8,9156,16669
20150601,20150605,4,2111.73,2092.83,call,2100,19.55,20.3,18.8,1014,7941
20150601,20150605,4,2111.73,2092.83,put,2100,9,9.2,8.8,9156,16669
20150601,20150605,4,2111.73,2092.83,put,2115,14.5,15,14,1218,6468
20150601,20150605,4,2111.73,2092.83,put,2115,14.5,15,14,1218,6468
20150601,20150605,4,2111.73,2092.83,call,2125,5.3,5.5,5.1,4961,10193
20150601,20150605,4,2111.73,2092.83,put,2125,19.75,20.5,19,909,5810
20150601,20150605,4,2111.73,2092.83,call,2125,5.3,5.5,5.1,4961,10193
20150601,20150605,4,2111.73,2092.83,put,2125,19.75,20.5,19,909,5810
20150601,20150605,4,2111.73,2092.83,call,2130,3.55,3.7,3.4,2961,6208
20150601,20150605,4,2111.73,2092.83,call,2130,3.55,3.7,3.4,2961,6208
20150601,20150605,4,2111.73,2092.83,call,2135,2.175,2.3,2.05,2573,6774
20150601,20150605,4,2111.73,2092.83,call,2135,2.175,2.3,2.05,2573,6774
20150601,20150605,4,2111.73,2092.83,call,2140,1.175,1.25,1.1,4760,7690
20150601,20150605,4,2111.73,2092.83,call,2140,1.175,1.25,1.1,4760,7690
20150601,20150605,4,2111.73,2092.83,call,2145,0.625,0.7,0.55,6376,5394
20150601,20150605,4,2111.73,2092.83,call,2145,0.625,0.7,0.55,6376,5394
20150601,20150605,4,2111.73,2092.83,call,2150,0.375,0.4,0.35,7382,18203
20150601,20150605,4,2111.73,2092.83,call,2150,0.375,0.4,0.35,7382,18203
20150601,20150605,4,2111.73,2092.83,call,2155,0.175,0.2,0.15,6688,18088
20150601,20150605,4,2111.73,2092.83,call,2155,0.175,0.2,0.15,6688,18088
20150601,20150605,4,2111.73,2092.83,call,2160,0.125,0.15,0.1,4570,21650
20150601,20150605,4,2111.73,2092.83,call,2160,0.125,0.15,0.1,4570,21650
20150601,20150605,4,2111.73,2092.83,call,2165,0.1,0.15,0.05,2071,9746
20150601,20150605,4,2111.73,2092.83,call,2165,0.1,0.15,0.05,2071,9746
20150601,20150605,4,2111.73,2092.83,call,2170,0.075,0.1,0.05,925,14372
20150601,20150605,4,2111.73,2092.83,call,2170,0.075,0.1,0.05,925,14372
20150601,20150605,4,2111.73,2092.83,call,2175,0.075,0.1,0.05,996,11537
20150601,20150605,4,2111.73,2092.83,call,2175,0.075,0.1,0.05,996,11537
20150601,20150605,4,2111.73,2092.83,call,2180,0.025,0.05,0,1164,6037
20150601,20150605,4,2111.73,2092.83,call,2180,0.025,0.05,0,1164,6037
20150601,20150605,4,2111.73,2092.83,call,2185,0.025,0.05,0,1565,6523
20150601,20150605,4,2111.73,2092.83,call,2185,0.025,0.05,0,1565,6523
20150601,20150605,4,2111.73,2092.83,call,2190,0.025,0.05,0,1381,5297
20150601,20150605,4,2111.73,2092.83,call,2190,0.025,0.05,0,1381,5297
20150601,20150605,4,2111.73,2092.83,call,2200,0.025,0.05,0,400,9791
20150601,20150605,4,2111.73,2092.83,call,2200,0.025,0.05,0,400,9791
20150601,20150605,4,2111.73,2092.83,call,2210,0.025,0.05,0,4,10457
20150601,20150605,4,2111.73,2092.83,call,2210,0.025,0.05,0,4,10457
20150601,20150605,4,2111.73,2092.83,call,2220,0.025,0.05,0,10,8220
20150601,20150605,4,2111.73,2092.83,call,2220,0.025,0.05,0,10,8220
20150602,20150605,3,2109.6,2092.83,put,2000,0.225,0.25,0.2,1526,11063
20150602,20150605,3,2109.6,2092.83,put,2000,0.225,0.25,0.2,1526,11063
20150602,20150605,3,2109.6,2092.83,put,2005,0.25,0.3,0.2,3246,7883
20150602,20150605,3,2109.6,2092.83,put,2005,0.25,0.3,0.2,3246,7883
20150602,20150605,3,2109.6,2092.83,put,2010,0.25,0.3,0.2,1117,6547
20150602,20150605,3,2109.6,2092.83,put,2010,0.25,0.3,0.2,1117,6547
20150602,20150605,3,2109.6,2092.83,put,2015,0.25,0.3,0.2,687,10410
20150602,20150605,3,2109.6,2092.83,put,2015,0.25,0.3,0.2,687,10410
20150602,20150605,3,2109.6,2092.83,put,2020,0.3,0.35,0.25,1732,14912
20150602,20150605,3,2109.6,2092.83,put,2020,0.3,0.35,0.25,1732,14912
20150602,20150605,3,2109.6,2092.83,put,2025,0.35,0.4,0.3,4687,18961
20150602,20150605,3,2109.6,2092.83,put,2025,0.35,0.4,0.3,4687,18961
20150602,20150605,3,2109.6,2092.83,put,2030,0.425,0.5,0.35,3362,15025
20150602,20150605,3,2109.6,2092.83,put,2030,0.425,0.5,0.35,3362,15025
20150602,20150605,3,2109.6,2092.83,put,2035,0.525,0.6,0.45,6414,16109
20150602,20150605,3,2109.6,2092.83,put,2035,0.525,0.6,0.45,6414,16109
20150602,20150605,3,2109.6,2092.83,put,2040,0.625,0.7,0.55,4425,15236
20150602,20150605,3,2109.6,2092.83,put,2040,0.625,0.7,0.55,4425,15236
20150602,20150605,3,2109.6,2092.83,put,2045,0.775,0.85,0.7,3393,9196
20150602,20150605,3,2109.6,2092.83,put,2045,0.775,0.85,0.7,3393,9196
20150602,20150605,3,2109.6,2092.83,put,2050,0.975,1.05,0.9,9909,23562
20150602,20150605,3,2109.6,2092.83,put,2050,0.975,1.05,0.9,9909,23562
20150602,20150605,3,2109.6,2092.83,put,2055,1.225,1.35,1.1,2028,6143
20150602,20150605,3,2109.6,2092.83,put,2055,1.225,1.35,1.1,2029,6143
20150602,20150605,3,2109.6,2092.83,put,2060,1.525,1.65,1.4,2205,13649
20150602,20150605,3,2109.6,2092.83,put,2060,1.525,1.65,1.4,2206,13649
20150602,20150605,3,2109.6,2092.83,put,2065,1.95,2.1,1.8,1289,5077
20150602,20150605,3,2109.6,2092.83,put,2065,1.95,2.1,1.8,1289,5077
20150602,20150605,3,2109.6,2092.83,put,2075,3.1,3.3,2.9,2430,6684
20150602,20150605,3,2109.6,2092.83,put,2075,3.1,3.3,2.9,2430,6684
20150602,20150605,3,2109.6,2092.83,put,2085,4.8,5,4.6,3736,11528
20150602,20150605,3,2109.6,2092.83,put,2085,4.8,5,4.6,3736,11528
20150602,20150605,3,2109.6,2092.83,put,2095,7.15,7.4,6.9,1358,6222
20150602,20150605,3,2109.6,2092.83,put,2095,7.15,7.4,6.9,1358,6222
20150602,20150605,3,2109.6,2092.83,call,2100,16.55,17.2,15.9,1333,7989
20150602,20150605,3,2109.6,2092.83,put,2100,8.65,9,8.3,9024,20356
20150602,20150605,3,2109.6,2092.83,call,2100,16.55,17.2,15.9,1333,7989
20150602,20150605,3,2109.6,2092.83,put,2100,8.65,9,8.3,9024,20356
20150602,20150605,3,2109.6,2092.83,put,2115,14.95,15.8,14.1,1822,6541
20150602,20150605,3,2109.6,2092.83,put,2115,14.95,15.8,14.1,1822,6541
20150602,20150605,3,2109.6,2092.83,call,2125,3.6,3.8,3.4,7360,10727
20150602,20150605,3,2109.6,2092.83,put,2125,20.85,21.8,19.9,396,5800
20150602,20150605,3,2109.6,2092.83,call,2125,3.6,3.8,3.4,7360,10727
20150602,20150605,3,2109.6,2092.83,put,2125,20.85,21.8,19.9,396,5800
20150602,20150605,3,2109.6,2092.83,call,2130,2.175,2.35,2,1920,6368
20150602,20150605,3,2109.6,2092.83,call,2130,2.175,2.35,2,1920,6368
20150602,20150605,3,2109.6,2092.83,call,2135,1.2,1.3,1.1,2295,7456
20150602,20150605,3,2109.6,2092.83,call,2135,1.2,1.3,1.1,2295,7456
20150602,20150605,3,2109.6,2092.83,call,2140,0.6,0.65,0.55,5804,9996
20150602,20150605,3,2109.6,2092.83,call,2140,0.6,0.65,0.55,5806,9996
20150602,20150605,3,2109.6,2092.83,call,2145,0.375,0.45,0.3,8079,8174
20150602,20150605,3,2109.6,2092.83,call,2145,0.375,0.45,0.3,8080,8174
20150602,20150605,3,2109.6,2092.83,call,2150,0.2,0.25,0.15,4228,20572
20150602,20150605,3,2109.6,2092.83,call,2150,0.2,0.25,0.15,4228,20572
20150602,20150605,3,2109.6,2092.83,call,2155,0.1,0.15,0.05,3917,19098
20150602,20150605,3,2109.6,2092.83,call,2155,0.1,0.15,0.05,3917,19098
20150602,20150605,3,2109.6,2092.83,call,2160,0.1,0.15,0.05,2860,22923
20150602,20150605,3,2109.6,2092.83,call,2160,0.1,0.15,0.05,2860,22923
20150602,20150605,3,2109.6,2092.83,call,2165,0.075,0.1,0.05,1082,8793
20150602,20150605,3,2109.6,2092.83,call,2165,0.075,0.1,0.05,1082,8793
20150602,20150605,3,2109.6,2092.83,call,2170,0.075,0.1,0.05,794,14485
20150602,20150605,3,2109.6,2092.83,call,2170,0.075,0.1,0.05,794,14485
20150602,20150605,3,2109.6,2092.83,call,2175,0.05,0.1,0,799,12205
20150602,20150605,3,2109.6,2092.83,call,2175,0.05,0.1,0,799,12205
20150602,20150605,3,2109.6,2092.83,call,2180,0.025,0.05,0,495,6957
20150602,20150605,3,2109.6,2092.83,call,2180,0.025,0.05,0,495,6957
20150602,20150605,3,2109.6,2092.83,call,2185,0.025,0.05,0,45,7878
20150602,20150605,3,2109.6,2092.83,call,2185,0.025,0.05,0,45,7878
20150602,20150605,3,2109.6,2092.83,call,2190,0.025,0.05,0,66,6449
20150602,20150605,3,2109.6,2092.83,call,2190,0.025,0.05,0,66,6449
20150602,20150605,3,2109.6,2092.83,call,2200,0.025,0.05,0,30,10184
20150602,20150605,3,2109.6,2092.83,call,2200,0.025,0.05,0,30,10184
20150602,20150605,3,2109.6,2092.83,call,2210,0.025,0.05,0,1,10440
20150602,20150605,3,2109.6,2092.83,call,2210,0.025,0.05,0,1,10440
20150602,20150605,3,2109.6,2092.83,call,2220,0.025,0.05,0,2,8219
20150602,20150605,3,2109.6,2092.83,call,2220,0.025,0.05,0,2,8219
20150603,20150605,2,2114.07,2092.83,put,2000,0.1,0.15,0.05,2803,11056
20150603,20150605,2,2114.07,2092.83,put,2000,0.1,0.15,0.05,2803,11056
20150603,20150605,2,2114.07,2092.83,put,2005,0.1,0.15,0.05,718,10257
20150603,20150605,2,2114.07,2092.83,put,2005,0.1,0.15,0.05,718,10257
20150603,20150605,2,2114.07,2092.83,put,2010,0.1,0.15,0.05,828,7266
20150603,20150605,2,2114.07,2092.83,put,2010,0.1,0.15,0.05,828,7266
20150603,20150605,2,2114.07,2092.83,put,2015,0.1,0.15,0.05,972,10277
20150603,20150605,2,2114.07,2092.83,put,2015,0.1,0.15,0.05,972,10277
20150603,20150605,2,2114.07,2092.83,put,2020,0.125,0.15,0.1,1090,13903
20150603,20150605,2,2114.07,2092.83,put,2020,0.125,0.15,0.1,1090,13903
20150603,20150605,2,2114.07,2092.83,put,2025,0.125,0.15,0.1,1605,16962
20150603,20150605,2,2114.07,2092.83,put,2025,0.125,0.15,0.1,1605,16962
20150603,20150605,2,2114.07,2092.83,put,2030,0.15,0.2,0.1,579,13574
20150603,20150605,2,2114.07,2092.83,put,2030,0.15,0.2,0.1,579,13574
20150603,20150605,2,2114.07,2092.83,put,2035,0.15,0.2,0.1,9050,15095
20150603,20150605,2,2114.07,2092.83,put,2035,0.15,0.2,0.1,9050,15095
20150603,20150605,2,2114.07,2092.83,put,2040,0.2,0.25,0.15,10275,18191
20150603,20150605,2,2114.07,2092.83,put,2040,0.2,0.25,0.15,10275,18191
20150603,20150605,2,2114.07,2092.83,put,2045,0.225,0.25,0.2,1392,10434
20150603,20150605,2,2114.07,2092.83,put,2045,0.225,0.25,0.2,1392,10434
20150603,20150605,2,2114.07,2092.83,put,2050,0.25,0.3,0.2,6908,23137
20150603,20150605,2,2114.07,2092.83,put,2050,0.25,0.3,0.2,6908,23137
20150603,20150605,2,2114.07,2092.83,put,2055,0.325,0.4,0.25,998,6703
20150603,20150605,2,2114.07,2092.83,put,2055,0.325,0.4,0.25,998,6703
20150603,20150605,2,2114.07,2092.83,put,2060,0.425,0.5,0.35,2739,14541
20150603,20150605,2,2114.07,2092.83,put,2060,0.425,0.5,0.35,2739,14541
20150603,20150605,2,2114.07,2092.83,put,2065,0.525,0.6,0.45,2250,5449
20150603,20150605,2,2114.07,2092.83,put,2065,0.525,0.6,0.45,2250,5449
20150603,20150605,2,2114.07,2092.83,put,2075,0.925,1,0.85,5974,6698
20150603,20150605,2,2114.07,2092.83,put,2075,0.925,1,0.85,5974,6698
20150603,20150605,2,2114.07,2092.83,put,2080,1.25,1.35,1.15,5704,8815
20150603,20150605,2,2114.07,2092.83,put,2080,1.25,1.35,1.15,5704,8815
20150603,20150605,2,2114.07,2092.83,put,2085,1.7,1.8,1.6,3144,12123
20150603,20150605,2,2114.07,2092.83,put,2085,1.7,1.8,1.6,3144,12123
20150603,20150605,2,2114.07,2092.83,put,2095,2.9,3.1,2.7,3425,6499
20150603,20150605,2,2114.07,2092.83,put,2095,2.9,3.1,2.7,3425,6499
20150603,20150605,2,2114.07,2092.83,call,2100,21,22,20,732,7794
20150603,20150605,2,2114.07,2092.83,put,2100,3.75,3.9,3.6,6767,19126
20150603,20150605,2,2114.07,2092.83,call,2100,21,22,20,732,7794
20150603,20150605,2,2114.07,2092.83,put,2100,3.75,3.9,3.6,6767,19126
20150603,20150605,2,2114.07,2092.83,call,2105,17.45,18,16.9,869,6731
20150603,20150605,2,2114.07,2092.83,put,2105,4.8,5,4.6,1578,6280
20150603,20150605,2,2114.07,2092.83,call,2105,17.45,18,16.9,869,6731
20150603,20150605,2,2114.07,2092.83,put,2105,4.8,5,4.6,1578,6280
20150603,20150605,2,2114.07,2092.83,put,2115,7.65,8,7.3,1583,7140
20150603,20150605,2,2114.07,2092.83,put,2115,7.65,8,7.3,1583,7140
20150603,20150605,2,2114.07,2092.83,call,2125,4.9,5.1,4.7,8869,9865
20150603,20150605,2,2114.07,2092.83,put,2125,12.5,13.3,11.7,948,5780
20150603,20150605,2,2114.07,2092.83,call,2125,4.9,5.1,4.7,8869,9865
20150603,20150605,2,2114.07,2092.83,put,2125,12.5,13.3,11.7,948,5780
20150603,20150605,2,2114.07,2092.83,call,2130,3,3.1,2.9,4232,6904
20150603,20150605,2,2114.07,2092.83,call,2130,3,3.1,2.9,4232,6904
20150603,20150605,2,2114.07,2092.83,call,2135,1.575,1.7,1.45,4048,8193
20150603,20150605,2,2114.07,2092.83,call,2135,1.575,1.7,1.45,4048,8193
20150603,20150605,2,2114.07,2092.83,call,2140,0.8,0.9,0.7,5532,13616
20150603,20150605,2,2114.07,2092.83,call,2140,0.8,0.9,0.7,5532,13616
20150603,20150605,2,2114.07,2092.83,call,2145,0.375,0.4,0.35,3872,9307
20150603,20150605,2,2114.07,2092.83,call,2145,0.375,0.4,0.35,3872,9307
20150603,20150605,2,2114.07,2092.83,call,2150,0.225,0.25,0.2,5003,21521
20150603,20150605,2,2114.07,2092.83,call,2150,0.225,0.25,0.2,5003,21521
20150603,20150605,2,2114.07,2092.83,call,2155,0.125,0.15,0.1,4705,18688
20150603,20150605,2,2114.07,2092.83,call,2155,0.125,0.15,0.1,4705,18688
20150603,20150605,2,2114.07,2092.83,call,2160,0.075,0.1,0.05,4385,21725
20150603,20150605,2,2114.07,2092.83,call,2160,0.075,0.1,0.05,4385,21725
20150603,20150605,2,2114.07,2092.83,call,2165,0.075,0.1,0.05,289,8033
20150603,20150605,2,2114.07,2092.83,call,2165,0.075,0.1,0.05,289,8033
20150603,20150605,2,2114.07,2092.83,call,2170,0.075,0.1,0.05,980,14205
20150603,20150605,2,2114.07,2092.83,call,2170,0.075,0.1,0.05,980,14205
20150603,20150605,2,2114.07,2092.83,call,2175,0.025,0.05,0,237,12150
20150603,20150605,2,2114.07,2092.83,call,2175,0.025,0.05,0,237,12150
20150603,20150605,2,2114.07,2092.83,call,2180,0.025,0.05,0,201,6835
20150603,20150605,2,2114.07,2092.83,call,2180,0.025,0.05,0,201,6835
20150603,20150605,2,2114.07,2092.83,call,2185,0.025,0.05,0,15,7861
20150603,20150605,2,2114.07,2092.83,call,2185,0.025,0.05,0,15,7861
20150603,20150605,2,2114.07,2092.83,call,2190,0.025,0.05,0,32,6417
20150603,20150605,2,2114.07,2092.83,call,2190,0.025,0.05,0,32,6417
20150603,20150605,2,2114.07,2092.83,call,2200,0.025,0.05,0,15,10154
20150603,20150605,2,2114.07,2092.83,call,2200,0.025,0.05,0,15,10154
20150603,20150605,2,2114.07,2092.83,call,2210,0.025,0.05,0,4,10439
20150603,20150605,2,2114.07,2092.83,call,2210,0.025,0.05,0,4,10439
20150603,20150605,2,2114.07,2092.83,call,2220,0.025,0.05,0,0,8217
20150603,20150605,2,2114.07,2092.83,call,2220,0.025,0.05,0,0,8217
20150525,20150612,18,2126.06,2094.11,put,2010,2.1,2.3,1.9,16,8640
20150525,20150612,18,2126.06,2094.11,put,2010,2.1,2.3,1.9,16,8640
20150525,20150612,18,2126.06,2094.11,put,2100,11.45,11.8,11.1,353,5487
20150525,20150612,18,2126.06,2094.11,put,2100,11.45,11.8,11.1,353,5487
20150525,20150612,18,2126.06,2094.11,call,2150,6.65,7,6.3,362,6497
20150525,20150612,18,2126.06,2094.11,call,2150,6.65,7,6.3,362,6497
20150525,20150612,18,2126.06,2094.11,call,2165,2.75,2.95,2.55,421,7565
20150525,20150612,18,2126.06,2094.11,call,2165,2.75,2.95,2.55,421,7565
20150525,20150612,18,2126.06,2094.11,call,2170,2.025,2.2,1.85,113,6701
20150525,20150612,18,2126.06,2094.11,call,2170,2.025,2.2,1.85,113,6701
20150525,20150612,18,2126.06,2094.11,call,2175,1.475,1.65,1.3,181,5464
20150525,20150612,18,2126.06,2094.11,call,2175,1.475,1.65,1.3,181,5464
20150525,20150612,18,2126.06,2094.11,call,2180,1.05,1.25,0.85,93,5603
20150525,20150612,18,2126.06,2094.11,call,2180,1.05,1.25,0.85,93,5603
20150525,20150612,18,2126.06,2094.11,call,2205,0.4,0.6,0.2,39,7232
20150525,20150612,18,2126.06,2094.11,call,2205,0.4,0.6,0.2,39,7232
20150525,20150612,18,2126.06,2094.11,call,2220,0.275,0.45,0.1,142,6495
20150525,20150612,18,2126.06,2094.11,call,2220,0.275,0.45,0.1,142,6495
20150526,20150612,17,2104.2,2094.11,put,1990,2.5,2.6,2.4,2321,6362
20150526,20150612,17,2104.2,2094.11,put,1990,2.5,2.6,2.4,2321,6362
20150526,20150612,17,2104.2,2094.11,put,2000,2.975,3.1,2.85,999,8084
20150526,20150612,17,2104.2,2094.11,put,2000,2.975,3.1,2.85,999,8084
20150526,20150612,17,2104.2,2094.11,put,2010,3.5,3.6,3.4,277,8624
20150526,20150612,17,2104.2,2094.11,put,2010,3.5,3.6,3.4,277,8624
20150526,20150612,17,2104.2,2094.11,put,2100,18.9,19.4,18.4,2999,5647
20150526,20150612,17,2104.2,2094.11,put,2100,18.9,19.4,18.4,2999,5647
20150526,20150612,17,2104.2,2094.11,call,2150,2.825,2.95,2.7,2180,6683
20150526,20150612,17,2104.2,2094.11,call,2150,2.825,2.95,2.7,2180,6683
20150526,20150612,17,2104.2,2094.11,call,2165,1.1,1.2,1,4721,7560
20150526,20150612,17,2104.2,2094.11,call,2165,1.1,1.2,1,4721,7560
20150526,20150612,17,2104.2,2094.11,call,2170,0.8,0.9,0.7,4377,6799
20150526,20150612,17,2104.2,2094.11,call,2170,0.8,0.9,0.7,4377,6799
20150526,20150612,17,2104.2,2094.11,call,2175,0.575,0.65,0.5,4002,5465
20150526,20150612,17,2104.2,2094.11,call,2175,0.575,0.65,0.5,4002,5465
20150526,20150612,17,2104.2,2094.11,call,2180,0.425,0.5,0.35,258,5641
20150526,20150612,17,2104.2,2094.11,call,2180,0.425,0.5,0.35,258,5641
20150526,20150612,17,2104.2,2094.11,call,2205,0.15,0.2,0.1,207,7221
20150526,20150612,17,2104.2,2094.11,call,2205,0.15,0.2,0.1,207,7221
20150526,20150612,17,2104.2,2094.11,call,2220,0.1,0.15,0.05,196,6586
20150526,20150612,17,2104.2,2094.11,call,2220,0.1,0.15,0.05,196,6586
20150527,20150612,16,2123.48,2094.11,put,2010,2,2.1,1.9,7090,8719
20150527,20150612,16,2123.48,2094.11,put,2010,2,2.1,1.9,7090,8719
20150527,20150612,16,2123.48,2094.11,put,2025,2.625,2.75,2.5,19,7491
20150527,20150612,16,2123.48,2094.11,put,2025,2.625,2.75,2.5,19,7491
20150527,20150612,16,2123.48,2094.11,put,2040,3.45,3.6,3.3,1911,6298
20150527,20150612,16,2123.48,2094.11,put,2040,3.45,3.6,3.3,1911,6298
20150527,20150612,16,2123.48,2094.11,put,2045,3.9,4.1,3.7,317,5270
20150527,20150612,16,2123.48,2094.11,put,2045,3.9,4.1,3.7,317,5270
20150527,20150612,16,2123.48,2094.11,put,2090,9.6,9.9,9.3,390,5373
20150527,20150612,16,2123.48,2094.11,put,2090,9.6,9.9,9.3,390,5373
20150527,20150612,16,2123.48,2094.11,put,2100,11.8,12.1,11.5,455,6819
20150527,20150612,16,2123.48,2094.11,put,2100,11.8,12.1,11.5,455,6819
20150527,20150612,16,2123.48,2094.11,call,2140,8.35,8.6,8.1,935,5359
20150527,20150612,16,2123.48,2094.11,call,2140,8.35,8.6,8.1,935,5359
20150527,20150612,16,2123.48,2094.11,call,2150,4.85,5.1,4.6,1824,6150
20150527,20150612,16,2123.48,2094.11,call,2150,4.85,5.1,4.6,1824,6150
20150527,20150612,16,2123.48,2094.11,call,2165,1.825,1.95,1.7,7489,11737
20150527,20150612,16,2123.48,2094.11,call,2165,1.825,1.95,1.7,7489,11737
20150527,20150612,16,2123.48,2094.11,call,2170,1.3,1.4,1.2,2366,9965
20150527,20150612,16,2123.48,2094.11,call,2170,1.3,1.4,1.2,2366,9965
20150527,20150612,16,2123.48,2094.11,call,2175,0.975,1.1,0.85,312,6180
20150527,20150612,16,2123.48,2094.11,call,2175,0.975,1.1,0.85,312,6180
20150527,20150612,16,2123.48,2094.11,call,2180,0.725,0.8,0.65,644,5592
20150527,20150612,16,2123.48,2094.11,call,2180,0.725,0.8,0.65,644,5592
20150527,20150612,16,2123.48,2094.11,call,2205,0.25,0.3,0.2,6865,7408
20150527,20150612,16,2123.48,2094.11,call,2205,0.25,0.3,0.2,6865,7408
20150527,20150612,16,2123.48,2094.11,call,2220,0.175,0.2,0.15,5,6662
20150527,20150612,16,2123.48,2094.11,call,2220,0.175,0.2,0.15,5,6662
20150528,20150612,15,2120.79,2094.11,put,2010,1.8,1.9,1.7,60,7254
20150528,20150612,15,2120.79,2094.11,put,2010,1.8,1.9,1.7,60,7254
20150528,20150612,15,2120.79,2094.11,put,2025,2.4,2.5,2.3,1450,7489
20150528,20150612,15,2120.79,2094.11,put,2025,2.4,2.5,2.3,1450,7489
20150528,20150612,15,2120.79,2094.11,put,2040,3.15,3.3,3,593,6907
20150528,20150612,15,2120.79,2094.11,put,2040,3.15,3.3,3,593,6907
20150528,20150612,15,2120.79,2094.11,put,2045,3.5,3.7,3.3,77,5488
20150528,20150612,15,2120.79,2094.11,put,2045,3.5,3.7,3.3,77,5488
20150528,20150612,15,2120.79,2094.11,put,2090,8.95,9.2,8.7,104,5401
20150528,20150612,15,2120.79,2094.11,put,2090,8.95,9.2,8.7,104,5401
20150528,20150612,15,2120.79,2094.11,put,2100,11.05,11.3,10.8,619,6835
20150528,20150612,15,2120.79,2094.11,put,2100,11.05,11.3,10.8,619,6835
20150528,20150612,15,2120.79,2094.11,call,2140,8.4,8.7,8.1,294,6653
20150528,20150612,15,2120.79,2094.11,call,2140,8.4,8.7,8.1,294,6653
20150528,20150612,15,2120.79,2094.11,call,2150,4.8,5,4.6,247,6224
20150528,20150612,15,2120.79,2094.11,call,2150,4.8,5,4.6,247,6224
20150528,20150612,15,2120.79,2094.11,call,2165,1.625,1.75,1.5,190,9806
20150528,20150612,15,2120.79,2094.11,call,2165,1.625,1.75,1.5,190,9806
20150528,20150612,15,2120.79,2094.11,call,2170,1.1,1.2,1,327,9129
20150528,20150612,15,2120.79,2094.11,call,2170,1.1,1.2,1,327,9129
20150528,20150612,15,2120.79,2094.11,call,2175,0.775,0.85,0.7,98,6164
20150528,20150612,15,2120.79,2094.11,call,2175,0.775,0.85,0.7,98,6164
20150528,20150612,15,2120.79,2094.11,call,2180,0.5,0.6,0.4,300,5557
20150528,20150612,15,2120.79,2094.11,call,2180,0.5,0.6,0.4,300,5557
20150528,20150612,15,2120.79,2094.11,call,2205,0.125,0.15,0.1,187,6066
20150528,20150612,15,2120.79,2094.11,call,2205,0.125,0.15,0.1,187,6066
20150528,20150612,15,2120.79,2094.11,call,2220,0.125,0.15,0.1,21,6658
20150528,20150612,15,2120.79,2094.11,call,2220,0.125,0.15,0.1,21,6658
20150529,20150612,14,2107.39,2094.11,put,1990,2.1,2.2,2,147,6012
20150529,20150612,14,2107.39,2094.11,put,1990,2.1,2.2,2,147,6012
20150529,20150612,14,2107.39,2094.11,put,2000,2.5,2.6,2.4,435,9048
20150529,20150612,14,2107.39,2094.11,put,2000,2.5,2.6,2.4,435,9048
20150529,20150612,14,2107.39,2094.11,put,2010,3,3.1,2.9,276,7275
20150529,20150612,14,2107.39,2094.11,put,2010,3,3.1,2.9,276,7275
20150529,20150612,14,2107.39,2094.11,put,2025,4,4.1,3.9,331,8658
20150529,20150612,14,2107.39,2094.11,put,2025,4,4.1,3.9,331,8658
20150529,20150612,14,2107.39,2094.11,put,2040,5.3,5.4,5.2,535,7295
20150529,20150612,14,2107.39,2094.11,put,2040,5.3,5.4,5.2,535,7295
20150529,20150612,14,2107.39,2094.11,put,2045,5.8,5.9,5.7,255,5498
20150529,20150612,14,2107.39,2094.11,put,2045,5.8,5.9,5.7,255,5498
20150529,20150612,14,2107.39,2094.11,put,2055,6.65,6.9,6.4,144,7869
20150529,20150612,14,2107.39,2094.11,put,2055,6.65,6.9,6.4,144,7869
20150529,20150612,14,2107.39,2094.11,put,2065,8.6,8.7,8.5,280,7824
20150529,20150612,14,2107.39,2094.11,put,2065,8.6,8.7,8.5,280,7824
20150529,20150612,14,2107.39,2094.11,put,2090,14.1,14.2,14,30,5418
20150529,20150612,14,2107.39,2094.11,put,2090,14.1,14.2,14,30,5418
20150529,20150612,14,2107.39,2094.11,put,2100,17.2,17.3,17.1,2557,7155
20150529,20150612,14,2107.39,2094.11,put,2100,17.2,17.3,17.1,2557,7155
20150529,20150612,14,2107.39,2094.11,call,2120,11.9,12,11.8,1017,6592
20150529,20150612,14,2107.39,2094.11,call,2120,11.9,12,11.8,1017,6592
20150529,20150612,14,2107.39,2094.11,call,2140,4.4,4.5,4.3,837,6826
20150529,20150612,14,2107.39,2094.11,call,2140,4.4,4.5,4.3,837,6826
20150529,20150612,14,2107.39,2094.11,call,2145,3.2,3.3,3.1,479,12208
20150529,20150612,14,2107.39,2094.11,call,2145,3.2,3.3,3.1,479,12208
20150529,20150612,14,2107.39,2094.11,call,2150,2.35,2.45,2.25,624,6267
20150529,20150612,14,2107.39,2094.11,call,2150,2.35,2.45,2.25,624,6267
20150529,20150612,14,2107.39,2094.11,call,2155,1.6,1.7,1.5,487,11723
20150529,20150612,14,2107.39,2094.11,call,2155,1.6,1.7,1.5,487,11723
20150529,20150612,14,2107.39,2094.11,call,2165,0.75,0.85,0.65,354,9905
20150529,20150612,14,2107.39,2094.11,call,2165,0.75,0.85,0.65,354,9905
20150529,20150612,14,2107.39,2094.11,call,2170,0.45,0.55,0.35,212,9277
20150529,20150612,14,2107.39,2094.11,call,2170,0.45,0.55,0.35,212,9277
20150529,20150612,14,2107.39,2094.11,call,2175,0.3,0.4,0.2,362,6139
20150529,20150612,14,2107.39,2094.11,call,2175,0.3,0.4,0.2,362,6139
20150529,20150612,14,2107.39,2094.11,call,2180,0.25,0.35,0.15,231,5526
20150529,20150612,14,2107.39,2094.11,call,2180,0.25,0.35,0.15,231,5526
20150529,20150612,14,2107.39,2094.11,call,2205,0.1,0.2,0,3,6071
20150529,20150612,14,2107.39,2094.11,call,2205,0.1,0.2,0,3,6071
20150529,20150612,14,2107.39,2094.11,call,2220,0.1,0.2,0,13,6666
20150529,20150612,14,2107.39,2094.11,call,2220,0.1,0.2,0,13,6666
20150601,20150612,11,2111.73,2094.11,put,2000,1.475,1.55,1.4,1169,9278
20150601,20150612,11,2111.73,2094.11,put,2000,1.475,1.55,1.4,1169,9278
20150601,20150612,11,2111.73,2094.11,put,2010,1.85,1.95,1.75,145,7335
20150601,20150612,11,2111.73,2094.11,put,2010,1.85,1.95,1.75,145,7335
20150601,20150612,11,2111.73,2094.11,put,2025,2.6,2.7,2.5,1798,8672
20150601,20150612,11,2111.73,2094.11,put,2025,2.6,2.7,2.5,1798,8672
20150601,20150612,11,2111.73,2094.11,put,2040,3.7,3.8,3.6,563,7653
20150601,20150612,11,2111.73,2094.11,put,2040,3.7,3.8,3.6,563,7653
20150601,20150612,11,2111.73,2094.11,put,2045,4.2,4.3,4.1,369,5614
20150601,20150612,11,2111.73,2094.11,put,2045,4.2,4.3,4.1,369,5614
20150601,20150612,11,2111.73,2094.11,put,2050,4.7,4.9,4.5,2369,6754
20150601,20150612,11,2111.73,2094.11,put,2050,4.7,4.9,4.5,2369,6754
20150601,20150612,11,2111.73,2094.11,put,2055,5.3,5.5,5.1,119,7898
20150601,20150612,11,2111.73,2094.11,put,2055,5.3,5.5,5.1,119,7898
20150601,20150612,11,2111.73,2094.11,put,2065,6.7,6.9,6.5,218,7872
20150601,20150612,11,2111.73,2094.11,put,2065,6.7,6.9,6.5,218,7872
20150601,20150612,11,2111.73,2094.11,put,2075,8.4,8.6,8.2,2556,5526
20150601,20150612,11,2111.73,2094.11,put,2075,8.4,8.6,8.2,2556,5526
20150601,20150612,11,2111.73,2094.11,put,2090,11.6,11.9,11.3,693,5430
20150601,20150612,11,2111.73,2094.11,put,2090,11.6,11.9,11.3,693,5430
20150601,20150612,11,2111.73,2094.11,put,2100,14.45,14.7,14.2,5795,8765
20150601,20150612,11,2111.73,2094.11,put,2100,14.45,14.7,14.2,5795,8765
20150601,20150612,11,2111.73,2094.11,call,2120,11.85,12.1,11.6,381,6898
20150601,20150612,11,2111.73,2094.11,call,2120,11.85,12.1,11.6,381,6898
20150601,20150612,11,2111.73,2094.11,call,2125,9.4,9.6,9.2,2080,5203
20150601,20150612,11,2111.73,2094.11,call,2125,9.4,9.6,9.2,2080,5203
20150601,20150612,11,2111.73,2094.11,call,2140,3.95,4.1,3.8,500,7065
20150601,20150612,11,2111.73,2094.11,call,2140,3.95,4.1,3.8,500,7065
20150601,20150612,11,2111.73,2094.11,call,2145,2.775,2.9,2.65,1278,12351
20150601,20150612,11,2111.73,2094.11,call,2145,2.775,2.9,2.65,1278,12351
20150601,20150612,11,2111.73,2094.11,call,2150,1.85,1.95,1.75,1608,6448
20150601,20150612,11,2111.73,2094.11,call,2150,1.85,1.95,1.75,1608,6448
20150601,20150612,11,2111.73,2094.11,call,2155,1.275,1.3,1.25,1024,11736
20150601,20150612,11,2111.73,2094.11,call,2155,1.275,1.3,1.25,1024,11736
20150601,20150612,11,2111.73,2094.11,call,2165,0.525,0.6,0.45,548,9944
20150601,20150612,11,2111.73,2094.11,call,2165,0.525,0.6,0.45,548,9944
20150601,20150612,11,2111.73,2094.11,call,2170,0.375,0.45,0.3,387,9250
20150601,20150612,11,2111.73,2094.11,call,2170,0.375,0.45,0.3,387,9250
20150601,20150612,11,2111.73,2094.11,call,2175,0.25,0.3,0.2,244,6188
20150601,20150612,11,2111.73,2094.11,call,2175,0.25,0.3,0.2,244,6188
20150601,20150612,11,2111.73,2094.11,call,2180,0.15,0.2,0.1,601,5484
20150601,20150612,11,2111.73,2094.11,call,2180,0.15,0.2,0.1,601,5484
20150601,20150612,11,2111.73,2094.11,call,2205,0.075,0.1,0.05,31,6070
20150601,20150612,11,2111.73,2094.11,call,2205,0.075,0.1,0.05,31,6070
20150601,20150612,11,2111.73,2094.11,call,2220,0.075,0.1,0.05,109,6679
20150601,20150612,11,2111.73,2094.11,call,2220,0.075,0.1,0.05,109,6679
20150602,20150612,10,2109.6,2094.11,put,1990,1.05,1.15,0.95,294,6081
20150602,20150612,10,2109.6,2094.11,put,1990,1.05,1.15,0.95,294,6081
20150602,20150612,10,2109.6,2094.11,put,2000,1.35,1.45,1.25,6502,9564
20150602,20150612,10,2109.6,2094.11,put,2000,1.35,1.45,1.25,6502,9564
20150602,20150612,10,2109.6,2094.11,put,2010,1.675,1.8,1.55,369,7393
20150602,20150612,10,2109.6,2094.11,put,2010,1.675,1.8,1.55,370,7393
20150602,20150612,10,2109.6,2094.11,put,2025,2.4,2.55,2.25,2029,8099
20150602,20150612,10,2109.6,2094.11,put,2025,2.4,2.55,2.25,2029,8099
20150602,20150612,10,2109.6,2094.11,put,2040,3.6,3.8,3.4,406,7750
20150602,20150612,10,2109.6,2094.11,put,2040,3.6,3.8,3.4,406,7750
20150602,20150612,10,2109.6,2094.11,put,2045,4.1,4.3,3.9,356,5817
20150602,20150612,10,2109.6,2094.11,put,2045,4.1,4.3,3.9,356,5817
20150602,20150612,10,2109.6,2094.11,put,2050,4.6,4.8,4.4,3632,8258
20150602,20150612,10,2109.6,2094.11,put,2050,4.6,4.8,4.4,3632,8258
20150602,20150612,10,2109.6,2094.11,put,2055,5.25,5.5,5,284,7890
20150602,20150612,10,2109.6,2094.11,put,2055,5.25,5.5,5,284,7890
20150602,20150612,10,2109.6,2094.11,put,2065,6.7,7,6.4,268,7827
20150602,20150612,10,2109.6,2094.11,put,2065,6.7,7,6.4,268,7827
20150602,20150612,10,2109.6,2094.11,put,2075,8.5,8.8,8.2,1981,7284
20150602,20150612,10,2109.6,2094.11,put,2075,8.5,8.8,8.2,1981,7284
20150602,20150612,10,2109.6,2094.11,put,2090,12.05,12.4,11.7,1563,5836
20150602,20150612,10,2109.6,2094.11,put,2090,12.05,12.4,11.7,1563,5836
20150602,20150612,10,2109.6,2094.11,put,2100,15.1,15.4,14.8,2449,10845
20150602,20150612,10,2109.6,2094.11,put,2100,15.1,15.4,14.8,2449,10845
20150602,20150612,10,2109.6,2094.11,call,2120,10.4,10.7,10.1,324,7169
20150602,20150612,10,2109.6,2094.11,call,2120,10.4,10.7,10.1,324,7169
20150602,20150612,10,2109.6,2094.11,call,2125,8.1,8.4,7.8,479,6046
20150602,20150612,10,2109.6,2094.11,call,2125,8.1,8.4,7.8,479,6046
20150602,20150612,10,2109.6,2094.11,call,2140,3.175,3.4,2.95,1233,7210
20150602,20150612,10,2109.6,2094.11,call,2140,3.175,3.4,2.95,1233,7210
20150602,20150612,10,2109.6,2094.11,call,2145,2.15,2.3,2,437,12738
20150602,20150612,10,2109.6,2094.11,call,2145,2.15,2.3,2,437,12738
20150602,20150612,10,2109.6,2094.11,call,2150,1.425,1.55,1.3,991,6942
20150602,20150612,10,2109.6,2094.11,call,2150,1.425,1.55,1.3,991,6942
20150602,20150612,10,2109.6,2094.11,call,2155,0.975,1.05,0.9,634,11857
20150602,20150612,10,2109.6,2094.11,call,2155,0.975,1.05,0.9,635,11857
20150602,20150612,10,2109.6,2094.11,call,2165,0.425,0.5,0.35,4081,10263
20150602,20150612,10,2109.6,2094.11,call,2165,0.425,0.5,0.35,4082,10263
20150602,20150612,10,2109.6,2094.11,call,2170,0.325,0.4,0.25,330,9363
20150602,20150612,10,2109.6,2094.11,call,2170,0.325,0.4,0.25,330,9363
20150602,20150612,10,2109.6,2094.11,call,2175,0.225,0.3,0.15,159,6245
20150602,20150612,10,2109.6,2094.11,call,2175,0.225,0.3,0.15,159,6245
20150602,20150612,10,2109.6,2094.11,call,2180,0.15,0.2,0.1,246,5928
20150602,20150612,10,2109.6,2094.11,call,2180,0.15,0.2,0.1,246,5928
20150602,20150612,10,2109.6,2094.11,call,2205,0.075,0.1,0.05,23,6070
20150602,20150612,10,2109.6,2094.11,call,2205,0.075,0.1,0.05,23,6070
20150602,20150612,10,2109.6,2094.11,call,2220,0.075,0.1,0.05,1,6767
20150602,20150612,10,2109.6,2094.11,call,2220,0.075,0.1,0.05,1,6767
20150603,20150612,9,2114.07,2094.11,put,2000,0.75,0.85,0.65,4537,13767
20150603,20150612,9,2114.07,2094.11,put,2000,0.75,0.85,0.65,4537,13767
20150603,20150612,9,2114.07,2094.11,put,2010,0.95,1.05,0.85,1232,7590
20150603,20150612,9,2114.07,2094.11,put,2010,0.95,1.05,0.85,1232,7590
20150603,20150612,9,2114.07,2094.11,put,2015,1.05,1.15,0.95,675,6096
20150603,20150612,9,2114.07,2094.11,put,2015,1.05,1.15,0.95,675,6096
20150603,20150612,9,2114.07,2094.11,put,2025,1.35,1.4,1.3,847,9471
20150603,20150612,9,2114.07,2094.11,put,2025,1.35,1.4,1.3,847,9471
20150603,20150612,9,2114.07,2094.11,put,2040,1.925,2.05,1.8,1310,7759
20150603,20150612,9,2114.07,2094.11,put,2040,1.925,2.05,1.8,1310,7759
20150603,20150612,9,2114.07,2094.11,put,2045,2.225,2.35,2.1,659,5685
20150603,20150612,9,2114.07,2094.11,put,2045,2.225,2.35,2.1,659,5685
20150603,20150612,9,2114.07,2094.11,put,2050,2.55,2.7,2.4,2697,9536
20150603,20150612,9,2114.07,2094.11,put,2050,2.55,2.7,2.4,2697,9536
20150603,20150612,9,2114.07,2094.11,put,2055,2.925,3.1,2.75,962,7896
20150603,20150612,9,2114.07,2094.11,put,2055,2.925,3.1,2.75,962,7896
20150603,20150612,9,2114.07,2094.11,put,2065,3.8,4,3.6,389,7921
20150603,20150612,9,2114.07,2094.11,put,2065,3.8,4,3.6,389,7921
20150603,20150612,9,2114.07,2094.11,put,2075,5.05,5.3,4.8,2755,7794
20150603,20150612,9,2114.07,2094.11,put,2075,5.05,5.3,4.8,2755,7794
20150603,20150612,9,2114.07,2094.11,put,2090,7.6,7.9,7.3,463,6573
20150603,20150612,9,2114.07,2094.11,put,2090,7.6,7.9,7.3,463,6573
20150603,20150612,9,2114.07,2094.11,put,2100,9.9,10.2,9.6,4065,11223
20150603,20150612,9,2114.07,2094.11,put,2100,9.9,10.2,9.6,4065,11223
20150603,20150612,9,2114.07,2094.11,call,2120,13.1,13.4,12.8,3348,7162
20150603,20150612,9,2114.07,2094.11,call,2120,13.1,13.4,12.8,3348,7162
20150603,20150612,9,2114.07,2094.11,call,2125,10.3,10.6,10,1885,6216
20150603,20150612,9,2114.07,2094.11,call,2125,10.3,10.6,10,1885,6216
20150603,20150612,9,2114.07,2094.11,call,2140,4.15,4.4,3.9,1201,7784
20150603,20150612,9,2114.07,2094.11,call,2140,4.15,4.4,3.9,1201,7784
20150603,20150612,9,2114.07,2094.11,call,2145,2.8,3,2.6,1333,12413
20150603,20150612,9,2114.07,2094.11,call,2145,2.8,3,2.6,1333,12413
20150603,20150612,9,2114.07,2094.11,call,2150,1.775,1.9,1.65,3059,6974
20150603,20150612,9,2114.07,2094.11,call,2150,1.775,1.9,1.65,3059,6974
20150603,20150612,9,2114.07,2094.11,call,2155,1.15,1.25,1.05,2694,11963
20150603,20150612,9,2114.07,2094.11,call,2155,1.15,1.25,1.05,2694,11963
20150603,20150612,9,2114.07,2094.11,call,2160,0.725,0.85,0.6,3043,8045
20150603,20150612,9,2114.07,2094.11,call,2160,0.725,0.85,0.6,3043,8045
20150603,20150612,9,2114.07,2094.11,call,2165,0.45,0.5,0.4,3105,12341
20150603,20150612,9,2114.07,2094.11,call,2165,0.45,0.5,0.4,3105,12341
20150603,20150612,9,2114.07,2094.11,call,2170,0.275,0.3,0.25,719,9436
20150603,20150612,9,2114.07,2094.11,call,2170,0.275,0.3,0.25,719,9436
20150603,20150612,9,2114.07,2094.11,call,2175,0.225,0.3,0.15,1032,6245
20150603,20150612,9,2114.07,2094.11,call,2175,0.225,0.3,0.15,1032,6245
20150603,20150612,9,2114.07,2094.11,call,2180,0.175,0.2,0.15,293,5977
20150603,20150612,9,2114.07,2094.11,call,2180,0.175,0.2,0.15,293,5977
20150603,20150612,9,2114.07,2094.11,call,2205,0.075,0.1,0.05,47,6048
20150603,20150612,9,2114.07,2094.11,call,2205,0.075,0.1,0.05,47,6048
20150603,20150612,9,2114.07,2094.11,call,2220,0.075,0.1,0.05,0,6768
20150603,20150612,9,2114.07,2094.11,call,2220,0.075,0.1,0.05,0,6768
20150604,20150612,8,2095.84,2094.11,put,1985,0.925,1,0.85,1747,7114
20150604,20150612,8,2095.84,2094.11,put,1985,0.925,1,0.85,1747,7114
20150604,20150612,8,2095.84,2094.11,put,1990,1.025,1.1,0.95,2145,6216
20150604,20150612,8,2095.84,2094.11,put,1990,1.025,1.1,0.95,2145,6216
20150604,20150612,8,2095.84,2094.11,put,2000,1.3,1.4,1.2,6151,16281
20150604,20150612,8,2095.84,2094.11,put,2000,1.3,1.4,1.2,6151,16281
20150604,20150612,8,2095.84,2094.11,put,2010,1.675,1.75,1.6,1680,8044
20150604,20150612,8,2095.84,2094.11,put,2010,1.675,1.75,1.6,1680,8044
20150604,20150612,8,2095.84,2094.11,put,2015,1.9,2,1.8,11027,6278
20150604,20150612,8,2095.84,2094.11,put,2015,1.9,2,1.8,11027,6278
20150604,20150612,8,2095.84,2094.11,put,2025,2.5,2.6,2.4,13258,9952
20150604,20150612,8,2095.84,2094.11,put,2025,2.5,2.6,2.4,13258,9952
20150604,20150612,8,2095.84,2094.11,put,2035,3.3,3.4,3.2,4267,5071
20150604,20150612,8,2095.84,2094.11,put,2035,3.3,3.4,3.2,4267,5071
20150604,20150612,8,2095.84,2094.11,put,2040,3.8,3.9,3.7,1003,8560
20150604,20150612,8,2095.84,2094.11,put,2040,3.8,3.9,3.7,1003,8560
20150604,20150612,8,2095.84,2094.11,put,2045,4.3,4.5,4.1,550,5737
20150604,20150612,8,2095.84,2094.11,put,2045,4.3,4.5,4.1,550,5737
20150604,20150612,8,2095.84,2094.11,put,2050,5,5.2,4.8,5150,10734
20150604,20150612,8,2095.84,2094.11,put,2050,5,5.2,4.8,5150,10734
20150604,20150612,8,2095.84,2094.11,put,2055,5.8,6,5.6,481,8334
20150604,20150612,8,2095.84,2094.11,put,2055,5.8,6,5.6,481,8334
20150604,20150612,8,2095.84,2094.11,put,2065,7.5,7.7,7.3,761,8123
20150604,20150612,8,2095.84,2094.11,put,2065,7.5,7.7,7.3,761,8123
20150604,20150612,8,2095.84,2094.11,put,2075,9.7,10,9.4,1033,7400
20150604,20150612,8,2095.84,2094.11,put,2075,9.7,10,9.4,1033,7400
20150604,20150612,8,2095.84,2094.11,put,2090,13.95,14.2,13.7,1589,6483
20150604,20150612,8,2095.84,2094.11,put,2090,13.95,14.2,13.7,1589,6483
20150604,20150612,8,2095.84,2094.11,call,2100,17.05,17.3,16.8,2764,5371
20150604,20150612,8,2095.84,2094.11,put,2100,17.6,18.1,17.1,4117,11511
20150604,20150612,8,2095.84,2094.11,call,2100,17.05,17.3,16.8,2764,5371
20150604,20150612,8,2095.84,2094.11,put,2100,17.6,18.1,17.1,4117,11511
20150604,20150612,8,2095.84,2094.11,call,2120,6.85,7,6.7,2122,8478
20150604,20150612,8,2095.84,2094.11,call,2120,6.85,7,6.7,2122,8478
20150604,20150612,8,2095.84,2094.11,call,2125,5.2,5.4,5,4062,6604
20150604,20150612,8,2095.84,2094.11,call,2125,5.2,5.4,5,4062,6604
20150604,20150612,8,2095.84,2094.11,call,2130,3.7,3.9,3.5,2569,5063
20150604,20150612,8,2095.84,2094.11,call,2130,3.7,3.9,3.5,2569,5063
20150604,20150612,8,2095.84,2094.11,call,2140,1.725,1.85,1.6,4406,8209
20150604,20150612,8,2095.84,2094.11,call,2140,1.725,1.85,1.6,4406,8209
20150604,20150612,8,2095.84,2094.11,call,2145,1.1,1.2,1,2173,13109
20150604,20150612,8,2095.84,2094.11,call,2145,1.1,1.2,1,2173,13109
20150604,20150612,8,2095.84,2094.11,call,2150,0.725,0.8,0.65,2858,7918
20150604,20150612,8,2095.84,2094.11,call,2150,0.725,0.8,0.65,2858,7918
20150604,20150612,8,2095.84,2094.11,call,2155,0.475,0.55,0.4,1797,12822
20150604,20150612,8,2095.84,2094.11,call,2155,0.475,0.55,0.4,1797,12822
20150604,20150612,8,2095.84,2094.11,call,2160,0.3,0.35,0.25,4165,10228
20150604,20150612,8,2095.84,2094.11,call,2160,0.3,0.35,0.25,4165,10228
20150604,20150612,8,2095.84,2094.11,call,2165,0.2,0.25,0.15,945,14708
20150604,20150612,8,2095.84,2094.11,call,2165,0.2,0.25,0.15,945,14708
20150604,20150612,8,2095.84,2094.11,call,2170,0.15,0.2,0.1,260,9743
20150604,20150612,8,2095.84,2094.11,call,2170,0.15,0.2,0.1,260,9743
20150604,20150612,8,2095.84,2094.11,call,2175,0.125,0.15,0.1,1793,6204
20150604,20150612,8,2095.84,2094.11,call,2175,0.125,0.15,0.1,1793,6204
20150604,20150612,8,2095.84,2094.11,call,2180,0.1,0.15,0.05,228,5970
20150604,20150612,8,2095.84,2094.11,call,2180,0.1,0.15,0.05,228,5970
20150604,20150612,8,2095.84,2094.11,call,2205,0.075,0.1,0.05,2,6080
20150604,20150612,8,2095.84,2094.11,call,2205,0.075,0.1,0.05,2,6080
20150605,20150612,7,2092.83,2094.11,put,1975,0.45,0.5,0.4,4342,15409
20150605,20150612,7,2092.83,2094.11,put,1975,0.45,0.5,0.4,4342,15409
20150605,20150612,7,2092.83,2094.11,put,1985,0.6,0.65,0.55,1445,7870
20150605,20150612,7,2092.83,2094.11,put,1985,0.6,0.65,0.55,1445,7870
20150605,20150612,7,2092.83,2094.11,put,1990,0.675,0.75,0.6,6619,7598
20150605,20150612,7,2092.83,2094.11,put,1990,0.675,0.75,0.6,6619,7598
20150605,20150612,7,2092.83,2094.11,put,2000,0.9,1,0.8,14427,18638
20150605,20150612,7,2092.83,2094.11,put,2000,0.9,1,0.8,14427,18638
20150605,20150612,7,2092.83,2094.11,put,2010,1.15,1.25,1.05,9880,8588
20150605,20150612,7,2092.83,2094.11,put,2010,1.15,1.25,1.05,9880,8588
20150605,20150612,7,2092.83,2094.11,put,2015,1.325,1.45,1.2,5387,13593
20150605,20150612,7,2092.83,2094.11,put,2015,1.325,1.45,1.2,5387,13593
20150605,20150612,7,2092.83,2094.11,put,2020,1.525,1.65,1.4,10044,14899
20150605,20150612,7,2092.83,2094.11,put,2020,1.525,1.65,1.4,10044,14899
20150605,20150612,7,2092.83,2094.11,put,2025,1.775,1.9,1.65,16781,18438
20150605,20150612,7,2092.83,2094.11,put,2025,1.775,1.9,1.65,16781,18438
20150605,20150612,7,2092.83,2094.11,put,2030,2.075,2.2,1.95,19574,9825
20150605,20150612,7,2092.83,2094.11,put,2030,2.075,2.2,1.95,19574,9825
20150605,20150612,7,2092.83,2094.11,put,2035,2.4,2.55,2.25,10098,8358
20150605,20150612,7,2092.83,2094.11,put,2035,2.4,2.55,2.25,10098,8358
20150605,20150612,7,2092.83,2094.11,put,2040,2.825,2.95,2.7,3396,9049
20150605,20150612,7,2092.83,2094.11,put,2040,2.825,2.95,2.7,3396,9049
20150605,20150612,7,2092.83,2094.11,put,2045,3.25,3.4,3.1,1515,5985
20150605,20150612,7,2092.83,2094.11,put,2045,3.25,3.4,3.1,1515,5985
20150605,20150612,7,2092.83,2094.11,put,2050,3.9,4.1,3.7,10603,12452
20150605,20150612,7,2092.83,2094.11,put,2050,3.9,4.1,3.7,10603,12452
20150605,20150612,7,2092.83,2094.11,put,2055,4.6,4.8,4.4,663,8677
20150605,20150612,7,2092.83,2094.11,put,2055,4.6,4.8,4.4,663,8677
20150605,20150612,7,2092.83,2094.11,put,2065,6.3,6.5,6.1,1049,8454
20150605,20150612,7,2092.83,2094.11,put,2065,6.3,6.5,6.1,1049,8454
20150605,20150612,7,2092.83,2094.11,put,2070,7.4,7.7,7.1,3571,5314
20150605,20150612,7,2092.83,2094.11,put,2070,7.4,7.7,7.1,3571,5314
20150605,20150612,7,2092.83,2094.11,put,2075,8.65,8.9,8.4,6834,7908
20150605,20150612,7,2092.83,2094.11,put,2075,8.65,8.9,8.4,6834,7908
20150605,20150612,7,2092.83,2094.11,put,2090,13.45,13.8,13.1,5677,6799
20150605,20150612,7,2092.83,2094.11,put,2090,13.45,13.8,13.1,5677,6799
20150605,20150612,7,2092.83,2094.11,put,2095,15.4,15.7,15.1,2648,5245
20150605,20150612,7,2092.83,2094.11,put,2095,15.4,15.7,15.1,2648,5245
20150605,20150612,7,2092.83,2094.11,call,2100,10.35,10.6,10.1,12104,6762
20150605,20150612,7,2092.83,2094.11,put,2100,17.85,18.9,16.8,11223,12909
20150605,20150612,7,2092.83,2094.11,call,2100,10.35,10.6,10.1,12104,6762
20150605,20150612,7,2092.83,2094.11,put,2100,17.85,18.9,16.8,11223,12909
20150605,20150612,7,2092.83,2094.11,call,2120,2.7,2.85,2.55,3796,9362
20150605,20150612,7,2092.83,2094.11,call,2120,2.7,2.85,2.55,3796,9362
20150605,20150612,7,2092.83,2094.11,call,2125,1.675,1.8,1.55,7933,6995
20150605,20150612,7,2092.83,2094.11,call,2125,1.675,1.8,1.55,7933,6995
20150605,20150612,7,2092.83,2094.11,call,2130,1.025,1.15,0.9,4848,5845
20150605,20150612,7,2092.83,2094.11,call,2130,1.025,1.15,0.9,4848,5845
20150605,20150612,7,2092.83,2094.11,call,2140,0.325,0.35,0.3,7441,8062
20150605,20150612,7,2092.83,2094.11,call,2140,0.325,0.35,0.3,7441,8062
20150605,20150612,7,2092.83,2094.11,call,2145,0.225,0.25,0.2,15814,13957
20150605,20150612,7,2092.83,2094.11,call,2145,0.225,0.25,0.2,15814,13957
20150605,20150612,7,2092.83,2094.11,call,2150,0.125,0.15,0.1,5085,7900
20150605,20150612,7,2092.83,2094.11,call,2150,0.125,0.15,0.1,5085,7900
20150605,20150612,7,2092.83,2094.11,call,2155,0.1,0.15,0.05,11379,13154
20150605,20150612,7,2092.83,2094.11,call,2155,0.1,0.15,0.05,11379,13154
20150605,20150612,7,2092.83,2094.11,call,2160,0.1,0.15,0.05,3219,13263
20150605,20150612,7,2092.83,2094.11,call,2160,0.1,0.15,0.05,3219,13263
20150605,20150612,7,2092.83,2094.11,call,2165,0.075,0.1,0.05,3198,15087
20150605,20150612,7,2092.83,2094.11,call,2165,0.075,0.1,0.05,3198,15087
20150605,20150612,7,2092.83,2094.11,call,2170,0.075,0.1,0.05,1195,9885
20150605,20150612,7,2092.83,2094.11,call,2170,0.075,0.1,0.05,1195,9885
20150605,20150612,7,2092.83,2094.11,call,2175,0.075,0.1,0.05,2454,7079
20150605,20150612,7,2092.83,2094.11,call,2175,0.075,0.1,0.05,2454,7079
20150605,20150612,7,2092.83,2094.11,call,2180,0.05,0.1,0,408,5877
20150605,20150612,7,2092.83,2094.11,call,2180,0.05,0.1,0,408,5877
20150605,20150612,7,2092.83,2094.11,call,2205,0.05,0.1,0,723,6082
20150605,20150612,7,2092.83,2094.11,call,2205,0.05,0.1,0,723,6082
20150608,20150612,4,2079.28,2094.11,put,1970,0.4,0.45,0.35,680,5159
20150608,20150612,4,2079.28,2094.11,put,1970,0.4,0.45,0.35,680,5159
20150608,20150612,4,2079.28,2094.11,put,1975,0.425,0.45,0.4,3237,17916
20150608,20150612,4,2079.28,2094.11,put,1975,0.425,0.45,0.4,3237,17916
20150608,20150612,4,2079.28,2094.11,put,1980,0.475,0.55,0.4,2191,5210
20150608,20150612,4,2079.28,2094.11,put,1980,0.475,0.55,0.4,2191,5210
20150608,20150612,4,2079.28,2094.11,put,1985,0.5,0.55,0.45,1326,8320
20150608,20150612,4,2079.28,2094.11,put,1985,0.5,0.55,0.45,1326,8320
20150608,20150612,4,2079.28,2094.11,put,1990,0.575,0.65,0.5,2413,10947
20150608,20150612,4,2079.28,2094.11,put,1990,0.575,0.65,0.5,2413,10947
20150608,20150612,4,2079.28,2094.11,put,2000,0.8,0.85,0.75,11119,25373
20150608,20150612,4,2079.28,2094.11,put,2000,0.8,0.85,0.75,11119,25373
20150608,20150612,4,2079.28,2094.11,put,2005,0.875,0.95,0.8,13487,6501
20150608,20150612,4,2079.28,2094.11,put,2005,0.875,0.95,0.8,13487,6501
20150608,20150612,4,2079.28,2094.11,put,2010,1,1.1,0.9,8345,15278
20150608,20150612,4,2079.28,2094.11,put,2010,1,1.1,0.9,8345,15278
20150608,20150612,4,2079.28,2094.11,put,2015,1.2,1.3,1.1,13825,16246
20150608,20150612,4,2079.28,2094.11,put,2015,1.2,1.3,1.1,13825,16246
20150608,20150612,4,2079.28,2094.11,put,2020,1.425,1.55,1.3,8542,21553
20150608,20150612,4,2079.28,2094.11,put,2020,1.425,1.55,1.3,8542,21553
20150608,20150612,4,2079.28,2094.11,put,2025,1.7,1.8,1.6,20760,25168
20150608,20150612,4,2079.28,2094.11,put,2025,1.7,1.8,1.6,20760,25168
20150608,20150612,4,2079.28,2094.11,put,2030,2.025,2.15,1.9,21022,19291
20150608,20150612,4,2079.28,2094.11,put,2030,2.025,2.15,1.9,21022,19291
20150608,20150612,4,2079.28,2094.11,put,2035,2.55,2.65,2.45,3996,15128
20150608,20150612,4,2079.28,2094.11,put,2035,2.55,2.65,2.45,3996,15128
20150608,20150612,4,2079.28,2094.11,put,2040,3.05,3.2,2.9,4571,10172
20150608,20150612,4,2079.28,2094.11,put,2040,3.05,3.2,2.9,4571,10172
20150608,20150612,4,2079.28,2094.11,put,2045,3.75,3.9,3.6,1999,6434
20150608,20150612,4,2079.28,2094.11,put,2045,3.75,3.9,3.6,1999,6434
20150608,20150612,4,2079.28,2094.11,put,2050,4.55,4.7,4.4,4657,17036
20150608,20150612,4,2079.28,2094.11,put,2050,4.55,4.7,4.4,4657,17036
20150608,20150612,4,2079.28,2094.11,put,2055,5.5,5.7,5.3,5846,8821
20150608,20150612,4,2079.28,2094.11,put,2055,5.5,5.7,5.3,5846,8821
20150608,20150612,4,2079.28,2094.11,put,2060,6.7,6.9,6.5,5782,5222
20150608,20150612,4,2079.28,2094.11,put,2060,6.7,6.9,6.5,5782,5222
20150608,20150612,4,2079.28,2094.11,put,2065,8,8.3,7.7,1520,8967
20150608,20150612,4,2079.28,2094.11,put,2065,8,8.3,7.7,1520,8967
20150608,20150612,4,2079.28,2094.11,put,2070,9.65,9.9,9.4,3282,6632
20150608,20150612,4,2079.28,2094.11,put,2070,9.65,9.9,9.4,3282,6632
20150608,20150612,4,2079.28,2094.11,put,2075,11.45,11.7,11.2,7278,9803
20150608,20150612,4,2079.28,2094.11,put,2075,11.45,11.7,11.2,7278,9803
20150608,20150612,4,2079.28,2094.11,put,2080,13.5,13.8,13.2,6080,5962
20150608,20150612,4,2079.28,2094.11,put,2080,13.5,13.8,13.2,6080,5962
20150608,20150612,4,2079.28,2094.11,put,2090,19.5,20.9,18.1,1668,7547
20150608,20150612,4,2079.28,2094.11,put,2090,19.5,20.9,18.1,1668,7547
20150608,20150612,4,2079.28,2094.11,put,2095,22.3,23.5,21.1,414,6807
20150608,20150612,4,2079.28,2094.11,put,2095,22.3,23.5,21.1,414,6807
20150608,20150612,4,2079.28,2094.11,call,2100,3.95,4,3.9,4276,11443
20150608,20150612,4,2079.28,2094.11,put,2100,25.55,27,24.1,1780,19298
20150608,20150612,4,2079.28,2094.11,call,2100,3.95,4,3.9,4276,11443
20150608,20150612,4,2079.28,2094.11,put,2100,25.55,27,24.1,1780,19298
20150608,20150612,4,2079.28,2094.11,call,2120,0.6,0.65,0.55,8589,10253
20150608,20150612,4,2079.28,2094.11,call,2120,0.6,0.65,0.55,8589,10253
20150608,20150612,4,2079.28,2094.11,call,2125,0.375,0.45,0.3,7514,10205
20150608,20150612,4,2079.28,2094.11,call,2125,0.375,0.45,0.3,7514,10205
20150608,20150612,4,2079.28,2094.11,call,2130,0.2,0.25,0.15,5788,7451
20150608,20150612,4,2079.28,2094.11,call,2130,0.2,0.25,0.15,5788,7451
20150608,20150612,4,2079.28,2094.11,call,2140,0.1,0.15,0.05,4113,11012
20150608,20150612,4,2079.28,2094.11,call,2140,0.1,0.15,0.05,4113,11012
20150608,20150612,4,2079.28,2094.11,call,2145,0.075,0.1,0.05,1949,10789
20150608,20150612,4,2079.28,2094.11,call,2145,0.075,0.1,0.05,1949,10789
20150608,20150612,4,2079.28,2094.11,call,2150,0.075,0.1,0.05,3446,8338
20150608,20150612,4,2079.28,2094.11,call,2150,0.075,0.1,0.05,3446,8338
20150608,20150612,4,2079.28,2094.11,call,2155,0.075,0.1,0.05,1300,9887
20150608,20150612,4,2079.28,2094.11,call,2155,0.075,0.1,0.05,1300,9887
20150608,20150612,4,2079.28,2094.11,call,2160,0.075,0.1,0.05,1210,11311
20150608,20150612,4,2079.28,2094.11,call,2160,0.075,0.1,0.05,1210,11311
20150608,20150612,4,2079.28,2094.11,call,2165,0.025,0.05,0,299,13727
20150608,20150612,4,2079.28,2094.11,call,2165,0.025,0.05,0,299,13727
20150608,20150612,4,2079.28,2094.11,call,2170,0.025,0.05,0,1210,10717
20150608,20150612,4,2079.28,2094.11,call,2170,0.025,0.05,0,1210,10717
20150608,20150612,4,2079.28,2094.11,call,2175,0.025,0.05,0,394,8699
20150608,20150612,4,2079.28,2094.11,call,2175,0.025,0.05,0,394,8699
20150608,20150612,4,2079.28,2094.11,call,2180,0.025,0.05,0,156,5894
20150608,20150612,4,2079.28,2094.11,call,2180,0.025,0.05,0,156,5894
20150609,20150612,3,2080.15,2094.11,put,1970,0.25,0.3,0.2,36,5642
20150609,20150612,3,2080.15,2094.11,put,1970,0.25,0.3,0.2,36,5642
20150609,20150612,3,2080.15,2094.11,put,1975,0.25,0.3,0.2,562,18898
20150609,20150612,3,2080.15,2094.11,put,1975,0.25,0.3,0.2,562,18898
20150609,20150612,3,2080.15,2094.11,put,1980,0.25,0.3,0.2,379,6997
20150609,20150612,3,2080.15,2094.11,put,1980,0.25,0.3,0.2,379,6997
20150609,20150612,3,2080.15,2094.11,put,1985,0.3,0.35,0.25,1334,8931
20150609,20150612,3,2080.15,2094.11,put,1985,0.3,0.35,0.25,1334,8931
20150609,20150612,3,2080.15,2094.11,put,1990,0.325,0.4,0.25,465,12329
20150609,20150612,3,2080.15,2094.11,put,1990,0.325,0.4,0.25,465,12329
20150609,20150612,3,2080.15,2094.11,put,1995,0.35,0.4,0.3,483,5146
20150609,20150612,3,2080.15,2094.11,put,1995,0.35,0.4,0.3,483,5146
20150609,20150612,3,2080.15,2094.11,put,2000,0.35,0.4,0.3,2545,26209
20150609,20150612,3,2080.15,2094.11,put,2000,0.35,0.4,0.3,2545,26209
20150609,20150612,3,2080.15,2094.11,put,2005,0.4,0.45,0.35,701,15921
20150609,20150612,3,2080.15,2094.11,put,2005,0.4,0.45,0.35,701,15921
20150609,20150612,3,2080.15,2094.11,put,2010,0.5,0.6,0.4,4912,16718
20150609,20150612,3,2080.15,2094.11,put,2010,0.5,0.6,0.4,4912,16718
20150609,20150612,3,2080.15,2094.11,put,2015,0.575,0.65,0.5,1214,21011
20150609,20150612,3,2080.15,2094.11,put,2015,0.575,0.65,0.5,1214,21011
20150609,20150612,3,2080.15,2094.11,put,2020,0.65,0.75,0.55,4050,25906
20150609,20150612,3,2080.15,2094.11,put,2020,0.65,0.75,0.55,4050,25906
20150609,20150612,3,2080.15,2094.11,put,2025,0.775,0.85,0.7,4408,39758
20150609,20150612,3,2080.15,2094.11,put,2025,0.775,0.85,0.7,4408,39758
20150609,20150612,3,2080.15,2094.11,put,2030,0.95,1.05,0.85,2843,35331
20150609,20150612,3,2080.15,2094.11,put,2030,0.95,1.05,0.85,2843,35331
20150609,20150612,3,2080.15,2094.11,put,2035,1.25,1.35,1.15,2126,16180
20150609,20150612,3,2080.15,2094.11,put,2035,1.25,1.35,1.15,2126,16180
20150609,20150612,3,2080.15,2094.11,put,2040,1.55,1.65,1.45,3808,12084
20150609,20150612,3,2080.15,2094.11,put,2040,1.55,1.65,1.45,3808,12084
20150609,20150612,3,2080.15,2094.11,put,2045,2,2.15,1.85,2439,7068
20150609,20150612,3,2080.15,2094.11,put,2045,2,2.15,1.85,2439,7068
20150609,20150612,3,2080.15,2094.11,put,2050,2.675,2.8,2.55,8484,18005
20150609,20150612,3,2080.15,2094.11,put,2050,2.675,2.8,2.55,8484,18005
20150609,20150612,3,2080.15,2094.11,put,2055,3.4,3.6,3.2,10130,11133
20150609,20150612,3,2080.15,2094.11,put,2055,3.4,3.6,3.2,10130,11133
20150609,20150612,3,2080.15,2094.11,put,2060,4.3,4.5,4.1,4518,7567
20150609,20150612,3,2080.15,2094.11,put,2060,4.3,4.5,4.1,4518,7567
20150609,20150612,3,2080.15,2094.11,put,2065,5.5,5.7,5.3,9575,9265
20150609,20150612,3,2080.15,2094.11,put,2065,5.5,5.7,5.3,9575,9265
20150609,20150612,3,2080.15,2094.11,put,2070,6.9,7.1,6.7,2155,7265
20150609,20150612,3,2080.15,2094.11,put,2070,6.9,7.1,6.7,2155,7265
20150609,20150612,3,2080.15,2094.11,put,2075,8.55,8.8,8.3,4302,12955
20150609,20150612,3,2080.15,2094.11,put,2075,8.55,8.8,8.3,4302,12955
20150609,20150612,3,2080.15,2094.11,put,2080,10.55,10.8,10.3,1510,5874
20150609,20150612,3,2080.15,2094.11,put,2080,10.55,10.8,10.3,1510,5874
20150609,20150612,3,2080.15,2094.11,call,2085,8.25,8.5,8,857,6874
20150609,20150612,3,2080.15,2094.11,call,2085,8.25,8.5,8,857,6874
20150609,20150612,3,2080.15,2094.11,put,2090,16.05,17.1,15,741,7231
20150609,20150612,3,2080.15,2094.11,put,2090,16.05,17.1,15,741,7231
20150609,20150612,3,2080.15,2094.11,put,2095,18.9,19.7,18.1,311,6716
20150609,20150612,3,2080.15,2094.11,put,2095,18.9,19.7,18.1,311,6716
20150609,20150612,3,2080.15,2094.11,call,2100,2.775,2.95,2.6,6926,15583
20150609,20150612,3,2080.15,2094.11,put,2100,22.75,23.9,21.6,2807,19560
20150609,20150612,3,2080.15,2094.11,call,2100,2.775,2.95,2.6,6926,15583
20150609,20150612,3,2080.15,2094.11,put,2100,22.75,23.9,21.6,2807,19560
20150609,20150612,3,2080.15,2094.11,call,2120,0.325,0.35,0.3,3389,7435
20150609,20150612,3,2080.15,2094.11,call,2120,0.325,0.35,0.3,3389,7435
20150609,20150612,3,2080.15,2094.11,call,2125,0.225,0.3,0.15,3686,14062
20150609,20150612,3,2080.15,2094.11,call,2125,0.225,0.3,0.15,3686,14062
20150609,20150612,3,2080.15,2094.11,call,2130,0.125,0.15,0.1,1053,8432
20150609,20150612,3,2080.15,2094.11,call,2130,0.125,0.15,0.1,1053,8432
20150609,20150612,3,2080.15,2094.11,call,2135,0.1,0.15,0.05,1353,5463
20150609,20150612,3,2080.15,2094.11,call,2135,0.1,0.15,0.05,1353,5463
20150609,20150612,3,2080.15,2094.11,call,2140,0.1,0.15,0.05,677,10568
20150609,20150612,3,2080.15,2094.11,call,2140,0.1,0.15,0.05,677,10568
20150609,20150612,3,2080.15,2094.11,call,2145,0.075,0.1,0.05,983,11316
20150609,20150612,3,2080.15,2094.11,call,2145,0.075,0.1,0.05,983,11316
20150609,20150612,3,2080.15,2094.11,call,2150,0.075,0.1,0.05,368,10098
20150609,20150612,3,2080.15,2094.11,call,2150,0.075,0.1,0.05,368,10098
20150609,20150612,3,2080.15,2094.11,call,2155,0.075,0.1,0.05,259,11470
20150609,20150612,3,2080.15,2094.11,call,2155,0.075,0.1,0.05,259,11470
20150609,20150612,3,2080.15,2094.11,call,2160,0.05,0.1,0,1299,10851
20150609,20150612,3,2080.15,2094.11,call,2160,0.05,0.1,0,1299,10851
20150609,20150612,3,2080.15,2094.11,call,2165,0.025,0.05,0,717,13916
20150609,20150612,3,2080.15,2094.11,call,2165,0.025,0.05,0,717,13916
20150609,20150612,3,2080.15,2094.11,call,2170,0.025,0.05,0,608,10939
20150609,20150612,3,2080.15,2094.11,call,2170,0.025,0.05,0,608,10939
20150609,20150612,3,2080.15,2094.11,call,2175,0.025,0.05,0,607,8807
20150609,20150612,3,2080.15,2094.11,call,2175,0.025,0.05,0,607,8807
20150609,20150612,3,2080.15,2094.11,call,2180,0.025,0.05,0,25,5850
20150609,20150612,3,2080.15,2094.11,call,2180,0.025,0.05,0,25,5850
20150609,20150612,3,2080.15,2094.11,call,2200,0.025,0.05,0,0,5556
20150609,20150612,3,2080.15,2094.11,call,2200,0.025,0.05,0,0,5556
20150610,20150612,2,2105.2,2094.11,put,1990,0.125,0.15,0.1,695,12452
20150610,20150612,2,2105.2,2094.11,put,1990,0.125,0.15,0.1,695,12452
20150610,20150612,2,2105.2,2094.11,put,1995,0.15,0.2,0.1,618,5106
20150610,20150612,2,2105.2,2094.11,put,1995,0.15,0.2,0.1,618,5106
20150610,20150612,2,2105.2,2094.11,put,2000,0.125,0.15,0.1,2542,26722
20150610,20150612,2,2105.2,2094.11,put,2000,0.125,0.15,0.1,2542,26722
20150610,20150612,2,2105.2,2094.11,put,2005,0.175,0.2,0.15,2662,15943
20150610,20150612,2,2105.2,2094.11,put,2005,0.175,0.2,0.15,2662,15943
20150610,20150612,2,2105.2,2094.11,put,2010,0.2,0.25,0.15,1446,15915
20150610,20150612,2,2105.2,2094.11,put,2010,0.2,0.25,0.15,1446,15915
20150610,20150612,2,2105.2,2094.11,put,2015,0.15,0.2,0.1,2392,20995
20150610,20150612,2,2105.2,2094.11,put,2015,0.15,0.2,0.1,2392,20995
20150610,20150612,2,2105.2,2094.11,put,2020,0.15,0.2,0.1,4865,26200
20150610,20150612,2,2105.2,2094.11,put,2020,0.15,0.2,0.1,4865,26200
20150610,20150612,2,2105.2,2094.11,put,2025,0.25,0.35,0.15,12128,41110
20150610,20150612,2,2105.2,2094.11,put,2025,0.25,0.35,0.15,12128,41110
20150610,20150612,2,2105.2,2094.11,put,2030,0.125,0.2,0.05,11800,35306
20150610,20150612,2,2105.2,2094.11,put,2030,0.125,0.2,0.05,11800,35306
20150610,20150612,2,2105.2,2094.11,put,2035,0.25,0.3,0.2,4277,17576
20150610,20150612,2,2105.2,2094.11,put,2035,0.25,0.3,0.2,4277,17576
20150610,20150612,2,2105.2,2094.11,put,2040,0.25,0.3,0.2,2623,12883
20150610,20150612,2,2105.2,2094.11,put,2040,0.25,0.3,0.2,2623,12883
20150610,20150612,2,2105.2,2094.11,put,2045,0.3,0.4,0.2,2473,7289
20150610,20150612,2,2105.2,2094.11,put,2045,0.3,0.4,0.2,2473,7289
20150610,20150612,2,2105.2,2094.11,put,2050,0.3,0.35,0.25,8212,16223
20150610,20150612,2,2105.2,2094.11,put,2050,0.3,0.35,0.25,8212,16223
20150610,20150612,2,2105.2,2094.11,put,2055,0.375,0.45,0.3,2809,7429
20150610,20150612,2,2105.2,2094.11,put,2055,0.375,0.45,0.3,2809,7429
20150610,20150612,2,2105.2,2094.11,put,2060,0.475,0.55,0.4,5752,7927
20150610,20150612,2,2105.2,2094.11,put,2060,0.475,0.55,0.4,5752,7927
20150610,20150612,2,2105.2,2094.11,put,2070,0.725,0.85,0.6,8752,7792
20150610,20150612,2,2105.2,2094.11,put,2070,0.725,0.85,0.6,8752,7792
20150610,20150612,2,2105.2,2094.11,put,2075,1,1.1,0.9,5714,12406
20150610,20150612,2,2105.2,2094.11,put,2075,1,1.1,0.9,5714,12406
20150610,20150612,2,2105.2,2094.11,put,2080,1.325,1.4,1.25,3496,6091
20150610,20150612,2,2105.2,2094.11,put,2080,1.325,1.4,1.25,3496,6091
20150610,20150612,2,2105.2,2094.11,call,2085,23.8,25.1,22.5,410,7261
20150610,20150612,2,2105.2,2094.11,call,2085,23.8,25.1,22.5,410,7261
20150610,20150612,2,2105.2,2094.11,put,2090,2.375,2.6,2.15,6083,7185
20150610,20150612,2,2105.2,2094.11,put,2090,2.375,2.6,2.15,6083,7185
20150610,20150612,2,2105.2,2094.11,put,2095,3.25,3.5,3,4873,6719
20150610,20150612,2,2105.2,2094.11,put,2095,3.25,3.5,3,4873,6719
20150610,20150612,2,2105.2,2094.11,call,2100,11.35,12.2,10.5,8307,17085
20150610,20150612,2,2105.2,2094.11,put,2100,4.55,4.8,4.3,7858,20483
20150610,20150612,2,2105.2,2094.11,call,2100,11.35,12.2,10.5,8307,17085
20150610,20150612,2,2105.2,2094.11,put,2100,4.55,4.8,4.3,7858,20483
20150610,20150612,2,2105.2,2094.11,call,2110,5.45,5.8,5.1,4818,5448
20150610,20150612,2,2105.2,2094.11,call,2110,5.45,5.8,5.1,4818,5448
20150610,20150612,2,2105.2,2094.11,call,2115,3.2,3.5,2.9,4567,6495
20150610,20150612,2,2105.2,2094.11,call,2115,3.2,3.5,2.9,4567,6495
20150610,20150612,2,2105.2,2094.11,call,2120,1.675,1.9,1.45,7876,9324
20150610,20150612,2,2105.2,2094.11,call,2120,1.675,1.9,1.45,7876,9324
20150610,20150612,2,2105.2,2094.11,call,2125,0.725,0.85,0.6,10951,14299
20150610,20150612,2,2105.2,2094.11,call,2125,0.725,0.85,0.6,10951,14299
20150610,20150612,2,2105.2,2094.11,call,2130,0.3,0.4,0.2,6121,8587
20150610,20150612,2,2105.2,2094.11,call,2130,0.3,0.4,0.2,6121,8587
20150610,20150612,2,2105.2,2094.11,call,2135,0.175,0.25,0.1,3942,5265
20150610,20150612,2,2105.2,2094.11,call,2135,0.175,0.25,0.1,3942,5265
20150610,20150612,2,2105.2,2094.11,call,2140,0.1,0.15,0.05,2631,10437
20150610,20150612,2,2105.2,2094.11,call,2140,0.1,0.15,0.05,2631,10437
20150610,20150612,2,2105.2,2094.11,call,2145,0.075,0.1,0.05,976,10650
20150610,20150612,2,2105.2,2094.11,call,2145,0.075,0.1,0.05,976,10650
20150610,20150612,2,2105.2,2094.11,call,2150,0.075,0.1,0.05,994,9983
20150610,20150612,2,2105.2,2094.11,call,2150,0.075,0.1,0.05,994,9983
20150610,20150612,2,2105.2,2094.11,call,2155,0.05,0.1,0,588,11305
20150610,20150612,2,2105.2,2094.11,call,2155,0.05,0.1,0,588,11305
20150610,20150612,2,2105.2,2094.11,call,2160,0.05,0.1,0,921,10717
20150610,20150612,2,2105.2,2094.11,call,2160,0.05,0.1,0,921,10717
20150610,20150612,2,2105.2,2094.11,call,2165,0.075,0.1,0.05,1331,13935
20150610,20150612,2,2105.2,2094.11,call,2165,0.075,0.1,0.05,1331,13935
20150610,20150612,2,2105.2,2094.11,call,2170,0.1,0.15,0.05,1566,11359
20150610,20150612,2,2105.2,2094.11,call,2170,0.1,0.15,0.05,1566,11359
20150610,20150612,2,2105.2,2094.11,call,2175,0.075,0.1,0.05,1183,9104
20150610,20150612,2,2105.2,2094.11,call,2175,0.075,0.1,0.05,1183,9104
20150610,20150612,2,2105.2,2094.11,call,2180,0.075,0.15,0,217,5830
20150610,20150612,2,2105.2,2094.11,call,2180,0.075,0.15,0,217,5830
20150610,20150612,2,2105.2,2094.11,call,2200,0.025,0.05,0,3,5556
20150610,20150612,2,2105.2,2094.11,call,2200,0.025,0.05,0,3,5556
20150610,20150612,2,2105.2,2094.11,call,2205,0.025,0.05,0,0,6752
20150610,20150612,2,2105.2,2094.11,call,2205,0.025,0.05,0,0,6752
20150610,20150612,2,2105.2,2094.11,call,2220,0.025,0.05,0,0,8398
20150610,20150612,2,2105.2,2094.11,call,2220,0.025,0.05,0,0,8398
20150610,20150612,2,2105.2,2094.11,call,2225,0.025,0.05,0,7,5133
20150610,20150612,2,2105.2,2094.11,call,2225,0.025,0.05,0,7,5133
20150601,20150619,18,2111.73,2109.99,put,1995,3.2,3.6,2.8,106,6960
20150601,20150619,18,2111.73,2109.99,put,1995,3.2,3.6,2.8,106,6960
20150601,20150619,18,2111.73,2109.99,call,2000,112.85,115,110.7,9,96049
20150601,20150619,18,2111.73,2109.99,put,2000,3.3,3.5,3.1,5794,162177
20150601,20150619,18,2111.73,2109.99,call,2000,112.85,115,110.7,9,96049
20150601,20150619,18,2111.73,2109.99,put,2000,3.3,3.5,3.1,5794,162177
20150601,20150619,18,2111.73,2109.99,put,2005,3.8,4.2,3.4,23,6142
20150601,20150619,18,2111.73,2109.99,put,2005,3.8,4.2,3.4,23,6142
20150601,20150619,18,2111.73,2109.99,put,2010,4.1,4.6,3.6,61,9203
20150601,20150619,18,2111.73,2109.99,put,2010,4.1,4.6,3.6,61,9203
20150601,20150619,18,2111.73,2109.99,put,2015,4.45,5,3.9,3990,7062
20150601,20150619,18,2111.73,2109.99,put,2015,4.45,5,3.9,3990,7062
20150601,20150619,18,2111.73,2109.99,put,2020,4.75,5.3,4.2,4181,12123
20150601,20150619,18,2111.73,2109.99,put,2020,4.75,5.3,4.2,4181,12123
20150601,20150619,18,2111.73,2109.99,call,2025,89.55,91.5,87.6,11,11583
20150601,20150619,18,2111.73,2109.99,put,2025,5.3,5.7,4.9,1376,35700
20150601,20150619,18,2111.73,2109.99,call,2025,89.55,91.5,87.6,11,11583
20150601,20150619,18,2111.73,2109.99,put,2025,5.3,5.7,4.9,1376,35700
20150601,20150619,18,2111.73,2109.99,put,2030,5.85,6.3,5.4,152,7808
20150601,20150619,18,2111.73,2109.99,put,2030,5.85,6.3,5.4,152,7808
20150601,20150619,18,2111.73,2109.99,put,2035,6.35,6.8,5.9,364,5836
20150601,20150619,18,2111.73,2109.99,put,2035,6.35,6.8,5.9,364,5836
20150601,20150619,18,2111.73,2109.99,call,2040,76.55,78.1,75,12,8770
20150601,20150619,18,2111.73,2109.99,put,2040,7,7.5,6.5,475,16174
20150601,20150619,18,2111.73,2109.99,call,2040,76.55,78.1,75,12,8770
20150601,20150619,18,2111.73,2109.99,put,2040,7,7.5,6.5,475,16174
20150601,20150619,18,2111.73,2109.99,call,2045,72.15,73.7,70.6,3,11067
20150601,20150619,18,2111.73,2109.99,put,2045,7.65,8.2,7.1,95,15276
20150601,20150619,18,2111.73,2109.99,call,2045,72.15,73.7,70.6,3,11067
20150601,20150619,18,2111.73,2109.99,put,2045,7.65,8.2,7.1,95,15276
20150601,20150619,18,2111.73,2109.99,call,2050,67.85,69.4,66.3,13,55756
20150601,20150619,18,2111.73,2109.99,put,2050,8.4,8.9,7.9,3249,103920
20150601,20150619,18,2111.73,2109.99,call,2050,67.85,69.4,66.3,13,55756
20150601,20150619,18,2111.73,2109.99,put,2050,8.4,8.9,7.9,4999,103920
20150601,20150619,18,2111.73,2109.99,call,2055,63.7,65.3,62.1,0,8421
20150601,20150619,18,2111.73,2109.99,put,2055,9.05,9.6,8.5,109,9595
20150601,20150619,18,2111.73,2109.99,call,2055,63.7,65.3,62.1,0,8421
20150601,20150619,18,2111.73,2109.99,put,2055,9.05,9.6,8.5,109,9595
20150601,20150619,18,2111.73,2109.99,call,2060,59.45,61,57.9,10,17747
20150601,20150619,18,2111.73,2109.99,put,2060,9.95,10.6,9.3,2794,28682
20150601,20150619,18,2111.73,2109.99,call,2060,59.45,61,57.9,10,17747
20150601,20150619,18,2111.73,2109.99,put,2060,9.95,10.6,9.3,3194,28682
20150601,20150619,18,2111.73,2109.99,call,2065,55.35,56.8,53.9,2,15840
20150601,20150619,18,2111.73,2109.99,put,2065,10.75,11.4,10.1,66,17865
20150601,20150619,18,2111.73,2109.99,call,2065,55.35,56.8,53.9,2,15840
20150601,20150619,18,2111.73,2109.99,put,2065,10.75,11.4,10.1,66,17865
20150601,20150619,18,2111.73,2109.99,call,2070,51.25,52.7,49.8,24,18215
20150601,20150619,18,2111.73,2109.99,put,2070,11.75,12.4,11.1,132,22378
20150601,20150619,18,2111.73,2109.99,call,2070,51.25,52.7,49.8,24,18215
20150601,20150619,18,2111.73,2109.99,put,2070,11.75,12.4,11.1,132,22378
20150601,20150619,18,2111.73,2109.99,call,2075,47.3,48.7,45.9,22,42358
20150601,20150619,18,2111.73,2109.99,put,2075,12.9,13.5,12.3,712,63096
20150601,20150619,18,2111.73,2109.99,call,2075,47.3,48.7,45.9,22,42358
20150601,20150619,18,2111.73,2109.99,put,2075,12.9,13.5,12.3,712,63096
20150601,20150619,18,2111.73,2109.99,call,2080,43.4,44.7,42.1,28,22175
20150601,20150619,18,2111.73,2109.99,put,2080,13.95,14.7,13.2,550,28724
20150601,20150619,18,2111.73,2109.99,call,2080,43.4,44.7,42.1,28,22175
20150601,20150619,18,2111.73,2109.99,put,2080,13.95,14.7,13.2,550,28724
20150601,20150619,18,2111.73,2109.99,call,2085,39.65,40.9,38.4,1,19991
20150601,20150619,18,2111.73,2109.99,put,2085,15.2,16,14.4,364,20770
20150601,20150619,18,2111.73,2109.99,call,2085,39.65,40.9,38.4,1,19991
20150601,20150619,18,2111.73,2109.99,put,2085,15.2,16,14.4,364,20770
20150601,20150619,18,2111.73,2109.99,call,2090,35.95,37,34.9,95,21707
20150601,20150619,18,2111.73,2109.99,put,2090,16.65,17.4,15.9,321,27639
20150601,20150619,18,2111.73,2109.99,call,2090,35.95,37,34.9,95,21707
20150601,20150619,18,2111.73,2109.99,put,2090,16.65,17.4,15.9,321,27639
20150601,20150619,18,2111.73,2109.99,call,2095,32.45,33.4,31.5,116,42252
20150601,20150619,18,2111.73,2109.99,put,2095,18.05,18.9,17.2,49,43383
20150601,20150619,18,2111.73,2109.99,call,2095,32.45,33.4,31.5,116,42252
20150601,20150619,18,2111.73,2109.99,put,2095,18.05,18.9,17.2,49,43383
20150601,20150619,18,2111.73,2109.99,call,2100,28.9,29.8,28,1815,142905
20150601,20150619,18,2111.73,2109.99,put,2100,19.7,20.5,18.9,2756,160386
20150601,20150619,18,2111.73,2109.99,call,2100,28.9,29.8,28,1815,142905
20150601,20150619,18,2111.73,2109.99,put,2100,19.7,20.5,18.9,2756,160386
20150601,20150619,18,2111.73,2109.99,call,2105,25.7,26.5,24.9,2847,23223
20150601,20150619,18,2111.73,2109.99,put,2105,21.3,22.1,20.5,2797,22018
20150601,20150619,18,2111.73,2109.99,call,2105,25.7,26.5,24.9,2847,23223
20150601,20150619,18,2111.73,2109.99,put,2105,21.3,22.1,20.5,2797,22018
20150601,20150619,18,2111.73,2109.99,call,2110,22.45,23.3,21.6,3286,27666
20150601,20150619,18,2111.73,2109.99,put,2110,23.25,24.1,22.4,3434,27095
20150601,20150619,18,2111.73,2109.99,call,2110,22.45,23.3,21.6,3286,27666
20150601,20150619,18,2111.73,2109.99,put,2110,23.25,24.1,22.4,3434,27095
20150601,20150619,18,2111.73,2109.99,call,2115,19.6,20.4,18.8,6289,32508
20150601,20150619,18,2111.73,2109.99,put,2115,25.25,26.2,24.3,5646,21916
20150601,20150619,18,2111.73,2109.99,call,2115,19.6,20.4,18.8,6289,32508
20150601,20150619,18,2111.73,2109.99,put,2115,25.25,26.2,24.3,5646,21916
20150601,20150619,18,2111.73,2109.99,call,2120,17,17.5,16.5,1170,16405
20150601,20150619,18,2111.73,2109.99,put,2120,27.4,28.4,26.4,118,15276
20150601,20150619,18,2111.73,2109.99,call,2120,17,17.5,16.5,1170,16405
20150601,20150619,18,2111.73,2109.99,put,2120,27.4,28.4,26.4,118,15276
20150601,20150619,18,2111.73,2109.99,call,2125,14.2,14.8,13.6,1703,53754
20150601,20150619,18,2111.73,2109.99,put,2125,29.8,30.9,28.7,33,27365
20150601,20150619,18,2111.73,2109.99,call,2125,14.2,14.8,13.6,1703,53754
20150601,20150619,18,2111.73,2109.99,put,2125,29.8,30.9,28.7,33,27365
20150601,20150619,18,2111.73,2109.99,call,2130,11.9,12.5,11.3,1034,14359
20150601,20150619,18,2111.73,2109.99,put,2130,32.45,33.7,31.2,1,8871
20150601,20150619,18,2111.73,2109.99,call,2130,11.9,12.5,11.3,1034,14359
20150601,20150619,18,2111.73,2109.99,put,2130,32.45,33.7,31.2,1,8871
20150601,20150619,18,2111.73,2109.99,call,2135,9.7,10.3,9.1,584,10661
20150601,20150619,18,2111.73,2109.99,call,2135,9.7,10.3,9.1,584,10661
20150601,20150619,18,2111.73,2109.99,call,2140,7.75,8.3,7.2,247,13715
20150601,20150619,18,2111.73,2109.99,call,2140,7.75,8.3,7.2,247,13715
20150601,20150619,18,2111.73,2109.99,call,2150,4.9,5.5,4.3,5532,69072
20150601,20150619,18,2111.73,2109.99,put,2150,45.45,47.3,43.6,18,7393
20150601,20150619,18,2111.73,2109.99,call,2150,4.9,5.5,4.3,5532,69072
20150601,20150619,18,2111.73,2109.99,put,2150,45.45,47.3,43.6,18,7393
20150601,20150619,18,2111.73,2109.99,call,2155,3.75,4.3,3.2,764,8470
20150601,20150619,18,2111.73,2109.99,call,2155,3.75,4.3,3.2,764,8470
20150601,20150619,18,2111.73,2109.99,call,2160,2.7,3.1,2.3,2940,22029
20150601,20150619,18,2111.73,2109.99,call,2160,2.7,3.1,2.3,2940,22029
20150601,20150619,18,2111.73,2109.99,call,2170,1.425,1.8,1.05,5862,13407
20150601,20150619,18,2111.73,2109.99,call,2170,1.425,1.8,1.05,5862,13407
20150601,20150619,18,2111.73,2109.99,call,2175,0.975,1.35,0.6,10144,54130
20150601,20150619,18,2111.73,2109.99,call,2175,0.975,1.35,0.6,10144,54130
20150601,20150619,18,2111.73,2109.99,call,2180,0.775,1.05,0.5,431,16508
20150601,20150619,18,2111.73,2109.99,call,2180,0.775,1.05,0.5,431,16508
20150601,20150619,18,2111.73,2109.99,call,2185,0.65,0.8,0.5,6031,13496
20150601,20150619,18,2111.73,2109.99,call,2185,0.65,0.8,0.5,6031,13496
20150601,20150619,18,2111.73,2109.99,call,2190,0.45,0.65,0.25,815,9190
20150601,20150619,18,2111.73,2109.99,call,2190,0.45,0.65,0.25,815,9190
20150601,20150619,18,2111.73,2109.99,call,2200,0.275,0.35,0.2,618,67104
20150601,20150619,18,2111.73,2109.99,call,2200,0.275,0.35,0.2,618,67104
20150601,20150619,18,2111.73,2109.99,call,2210,0.175,0.25,0.1,202,9894
20150601,20150619,18,2111.73,2109.99,call,2210,0.175,0.25,0.1,202,9894
20150601,20150619,18,2111.73,2109.99,call,2225,0.125,0.15,0.1,35,40466
20150601,20150619,18,2111.73,2109.99,call,2225,0.125,0.15,0.1,35,40466
20150601,20150619,18,2111.73,2109.99,call,2230,0.1,0.15,0.05,43,6048
20150601,20150619,18,2111.73,2109.99,call,2230,0.1,0.15,0.05,43,6048
20150602,20150619,17,2109.6,2109.99,put,1990,2.95,3.4,2.5,195,8040
20150602,20150619,17,2109.6,2109.99,put,1990,2.95,3.4,2.5,195,8040
20150602,20150619,17,2109.6,2109.99,put,1995,3.15,3.5,2.8,73,6970
20150602,20150619,17,2109.6,2109.99,put,1995,3.15,3.5,2.8,73,6970
20150602,20150619,17,2109.6,2109.99,call,2000,109.95,111.6,108.3,1205,95505
20150602,20150619,17,2109.6,2109.99,put,2000,3.4,3.8,3,3099,158779
20150602,20150619,17,2109.6,2109.99,call,2000,109.95,111.6,108.3,1205,95505
20150602,20150619,17,2109.6,2109.99,put,2000,3.4,3.8,3,3099,158779
20150602,20150619,17,2109.6,2109.99,put,2005,3.7,4.1,3.3,516,6143
20150602,20150619,17,2109.6,2109.99,put,2005,3.7,4.1,3.3,516,6143
20150602,20150619,17,2109.6,2109.99,put,2010,4,4.5,3.5,100,9229
20150602,20150619,17,2109.6,2109.99,put,2010,4,4.5,3.5,100,9229
20150602,20150619,17,2109.6,2109.99,put,2015,4.4,4.9,3.9,50,10558
20150602,20150619,17,2109.6,2109.99,put,2015,4.4,4.9,3.9,50,10558
20150602,20150619,17,2109.6,2109.99,put,2020,4.9,5.4,4.4,1269,15759
20150602,20150619,17,2109.6,2109.99,put,2020,4.9,5.4,4.4,1269,15759
20150602,20150619,17,2109.6,2109.99,call,2025,86.8,88.5,85.1,4,11585
20150602,20150619,17,2109.6,2109.99,put,2025,5.4,5.9,4.9,2095,35772
20150602,20150619,17,2109.6,2109.99,call,2025,86.8,88.5,85.1,4,11585
20150602,20150619,17,2109.6,2109.99,put,2025,5.4,5.9,4.9,2095,35772
20150602,20150619,17,2109.6,2109.99,put,2030,5.9,6.4,5.4,628,7832
20150602,20150619,17,2109.6,2109.99,put,2030,5.9,6.4,5.4,628,7832
20150602,20150619,17,2109.6,2109.99,put,2035,6.5,7,6,1646,5888
20150602,20150619,17,2109.6,2109.99,put,2035,6.5,7,6,1646,5888
20150602,20150619,17,2109.6,2109.99,call,2040,73.55,75.2,71.9,0,8775
20150602,20150619,17,2109.6,2109.99,put,2040,7.15,7.7,6.6,1952,16114
20150602,20150619,17,2109.6,2109.99,call,2040,73.55,75.2,71.9,0,8775
20150602,20150619,17,2109.6,2109.99,put,2040,7.15,7.7,6.6,1952,16114
20150602,20150619,17,2109.6,2109.99,call,2045,69.3,70.9,67.7,4,11070
20150602,20150619,17,2109.6,2109.99,put,2045,7.8,8.4,7.2,641,15299
20150602,20150619,17,2109.6,2109.99,call,2045,69.3,70.9,67.7,4,11070
20150602,20150619,17,2109.6,2109.99,put,2045,7.8,8.4,7.2,641,15299
20150602,20150619,17,2109.6,2109.99,call,2050,65.05,66.6,63.5,69,55747
20150602,20150619,17,2109.6,2109.99,put,2050,8.5,9.1,7.9,6735,105972
20150602,20150619,17,2109.6,2109.99,call,2050,65.05,66.6,63.5,69,55747
20150602,20150619,17,2109.6,2109.99,put,2050,8.5,9.1,7.9,9235,105972
20150602,20150619,17,2109.6,2109.99,call,2055,60.9,62.5,59.3,0,8421
20150602,20150619,17,2109.6,2109.99,put,2055,9.3,9.9,8.7,133,9640
20150602,20150619,17,2109.6,2109.99,call,2055,60.9,62.5,59.3,0,8421
20150602,20150619,17,2109.6,2109.99,put,2055,9.3,9.9,8.7,133,9640
20150602,20150619,17,2109.6,2109.99,call,2060,56.9,58.6,55.2,3,17747
20150602,20150619,17,2109.6,2109.99,put,2060,10.15,10.7,9.6,564,29529
20150602,20150619,17,2109.6,2109.99,call,2060,56.9,58.6,55.2,3,17747
20150602,20150619,17,2109.6,2109.99,put,2060,10.15,10.7,9.6,564,29529
20150602,20150619,17,2109.6,2109.99,call,2065,52.7,54.1,51.3,3,15840
20150602,20150619,17,2109.6,2109.99,put,2065,11.1,11.7,10.5,574,17908
20150602,20150619,17,2109.6,2109.99,call,2065,52.7,54.1,51.3,3,15840
20150602,20150619,17,2109.6,2109.99,put,2065,11.1,11.7,10.5,574,17908
20150602,20150619,17,2109.6,2109.99,call,2070,48.9,50.4,47.4,1,18211
20150602,20150619,17,2109.6,2109.99,put,2070,12.1,12.7,11.5,815,22406
20150602,20150619,17,2109.6,2109.99,call,2070,48.9,50.4,47.4,1,18211
20150602,20150619,17,2109.6,2109.99,put,2070,12.1,12.7,11.5,815,22406
20150602,20150619,17,2109.6,2109.99,call,2075,45,46.4,43.6,16,42360
20150602,20150619,17,2109.6,2109.99,put,2075,13.25,14,12.5,3406,66450
20150602,20150619,17,2109.6,2109.99,call,2075,45,46.4,43.6,16,42360
20150602,20150619,17,2109.6,2109.99,put,2075,13.25,14,12.5,3406,66450
20150602,20150619,17,2109.6,2109.99,call,2080,41.2,42.5,39.9,1,22159
20150602,20150619,17,2109.6,2109.99,put,2080,14.45,15.2,13.7,5414,28895
20150602,20150619,17,2109.6,2109.99,call,2080,41.2,42.5,39.9,1,22159
20150602,20150619,17,2109.6,2109.99,put,2080,14.45,15.2,13.7,5414,28895
20150602,20150619,17,2109.6,2109.99,call,2085,37.5,38.6,36.4,36,19990
20150602,20150619,17,2109.6,2109.99,put,2085,15.7,16.5,14.9,900,20699
20150602,20150619,17,2109.6,2109.99,call,2085,37.5,38.6,36.4,36,19990
20150602,20150619,17,2109.6,2109.99,put,2085,15.7,16.5,14.9,900,20699
20150602,20150619,17,2109.6,2109.99,call,2090,33.95,35,32.9,29,21688
20150602,20150619,17,2109.6,2109.99,put,2090,17.2,18,16.4,1845,27514
20150602,20150619,17,2109.6,2109.99,call,2090,33.95,35,32.9,29,21688
20150602,20150619,17,2109.6,2109.99,put,2090,17.2,18,16.4,1845,27514
20150602,20150619,17,2109.6,2109.99,call,2095,30.45,31.4,29.5,196,42207
20150602,20150619,17,2109.6,2109.99,put,2095,18.75,19.5,18,1224,43374
20150602,20150619,17,2109.6,2109.99,call,2095,30.45,31.4,29.5,196,42207
20150602,20150619,17,2109.6,2109.99,put,2095,18.75,19.5,18,1224,43374
20150602,20150619,17,2109.6,2109.99,call,2100,27,27.9,26.1,5814,146398
20150602,20150619,17,2109.6,2109.99,put,2100,20.4,21.2,19.6,8802,162916
20150602,20150619,17,2109.6,2109.99,call,2100,27,27.9,26.1,5814,146398
20150602,20150619,17,2109.6,2109.99,put,2100,20.4,21.2,19.6,8802,162916
20150602,20150619,17,2109.6,2109.99,call,2105,23.85,24.7,23,7729,25039
20150602,20150619,17,2109.6,2109.99,put,2105,22.3,23,21.6,7630,24196
20150602,20150619,17,2109.6,2109.99,call,2105,23.85,24.7,23,7729,25039
20150602,20150619,17,2109.6,2109.99,put,2105,22.3,23,21.6,7630,24196
20150602,20150619,17,2109.6,2109.99,call,2110,20.8,21.5,20.1,3707,28763
20150602,20150619,17,2109.6,2109.99,put,2110,23.95,24.5,23.4,4183,28139
20150602,20150619,17,2109.6,2109.99,call,2110,20.8,21.5,20.1,3717,28763
20150602,20150619,17,2109.6,2109.99,put,2110,23.95,24.5,23.4,4183,28139
20150602,20150619,17,2109.6,2109.99,call,2115,18,18.7,17.3,5109,34576
20150602,20150619,17,2109.6,2109.99,put,2115,26.15,26.9,25.4,3978,23137
20150602,20150619,17,2109.6,2109.99,call,2115,18,18.7,17.3,5109,34576
20150602,20150619,17,2109.6,2109.99,put,2115,26.15,26.9,25.4,3978,23137
20150602,20150619,17,2109.6,2109.99,call,2120,15.25,16,14.5,701,15956
20150602,20150619,17,2109.6,2109.99,put,2120,28.55,29.6,27.5,1072,15095
20150602,20150619,17,2109.6,2109.99,call,2120,15.25,16,14.5,701,15956
20150602,20150619,17,2109.6,2109.99,put,2120,28.55,29.6,27.5,1072,15095
20150602,20150619,17,2109.6,2109.99,call,2125,12.85,13.6,12.1,678,54269
20150602,20150619,17,2109.6,2109.99,put,2125,30.9,32,29.8,56,27371
20150602,20150619,17,2109.6,2109.99,call,2125,12.85,13.6,12.1,678,54269
20150602,20150619,17,2109.6,2109.99,put,2125,30.9,32,29.8,56,27371
20150602,20150619,17,2109.6,2109.99,call,2130,10.65,11.3,10,10436,14105
20150602,20150619,17,2109.6,2109.99,put,2130,33.85,35.2,32.5,39,8871
20150602,20150619,17,2109.6,2109.99,call,2130,10.65,11.3,10,10451,14105
20150602,20150619,17,2109.6,2109.99,put,2130,33.85,35.2,32.5,39,8871
20150602,20150619,17,2109.6,2109.99,call,2135,8.6,9.2,8,93,10660
20150602,20150619,17,2109.6,2109.99,call,2135,8.6,9.2,8,93,10660
20150602,20150619,17,2109.6,2109.99,call,2140,6.9,7.3,6.5,266,13729
20150602,20150619,17,2109.6,2109.99,call,2140,6.9,7.3,6.5,270,13729
20150602,20150619,17,2109.6,2109.99,call,2150,4.1,4.7,3.5,11496,72077
20150602,20150619,17,2109.6,2109.99,put,2150,47.5,49.3,45.7,27,7383
20150602,20150619,17,2109.6,2109.99,call,2150,4.1,4.7,3.5,11496,72077
20150602,20150619,17,2109.6,2109.99,put,2150,47.5,49.3,45.7,27,7383
20150602,20150619,17,2109.6,2109.99,call,2155,3.175,3.7,2.65,215,8635
20150602,20150619,17,2109.6,2109.99,call,2155,3.175,3.7,2.65,215,8635
20150602,20150619,17,2109.6,2109.99,call,2160,2.35,2.7,2,579,21083
20150602,20150619,17,2109.6,2109.99,call,2160,2.35,2.7,2,579,21083
20150602,20150619,17,2109.6,2109.99,call,2170,1.15,1.5,0.8,5716,16900
20150602,20150619,17,2109.6,2109.99,call,2170,1.15,1.5,0.8,5716,16900
20150602,20150619,17,2109.6,2109.99,call,2175,0.75,1,0.5,2237,57360
20150602,20150619,17,2109.6,2109.99,call,2175,0.75,1,0.5,2237,57360
20150602,20150619,17,2109.6,2109.99,call,2180,0.7,0.85,0.55,5481,16556
20150602,20150619,17,2109.6,2109.99,call,2180,0.7,0.85,0.55,5481,16556
20150602,20150619,17,2109.6,2109.99,call,2185,0.45,0.6,0.3,355,18485
20150602,20150619,17,2109.6,2109.99,call,2185,0.45,0.6,0.3,355,18485
20150602,20150619,17,2109.6,2109.99,call,2190,0.375,0.7,0.05,945,9629
20150602,20150619,17,2109.6,2109.99,call,2190,0.375,0.7,0.05,945,9629
20150602,20150619,17,2109.6,2109.99,call,2200,0.225,0.25,0.2,1531,67613
20150602,20150619,17,2109.6,2109.99,call,2200,0.225,0.25,0.2,1531,67613
20150602,20150619,17,2109.6,2109.99,call,2210,0.2,0.25,0.15,97,9942
20150602,20150619,17,2109.6,2109.99,call,2210,0.2,0.25,0.15,97,9942
20150602,20150619,17,2109.6,2109.99,call,2225,0.15,0.2,0.1,222,40436
20150602,20150619,17,2109.6,2109.99,call,2225,0.15,0.2,0.1,222,40436
20150603,20150619,16,2114.07,2109.99,put,1995,2.125,2.45,1.8,31,7020
20150603,20150619,16,2114.07,2109.99,put,1995,2.125,2.45,1.8,31,7020
20150603,20150619,16,2114.07,2109.99,call,2000,118.55,120.7,116.4,11,95500
20150603,20150619,16,2114.07,2109.99,put,2000,2.3,2.6,2,3728,158744
20150603,20150619,16,2114.07,2109.99,call,2000,118.55,120.7,116.4,11,95500
20150603,20150619,16,2114.07,2109.99,put,2000,2.3,2.6,2,3728,158744
20150603,20150619,16,2114.07,2109.99,put,2005,2.475,2.8,2.15,0,6644
20150603,20150619,16,2114.07,2109.99,put,2005,2.475,2.8,2.15,0,6644
20150603,20150619,16,2114.07,2109.99,put,2010,2.75,3.1,2.4,1697,9272
20150603,20150619,16,2114.07,2109.99,put,2010,2.75,3.1,2.4,1697,9272
20150603,20150619,16,2114.07,2109.99,put,2015,2.975,3.4,2.55,169,10560
20150603,20150619,16,2114.07,2109.99,put,2015,2.975,3.4,2.55,169,10560
20150603,20150619,16,2114.07,2109.99,put,2020,3.275,3.7,2.85,273,15726
20150603,20150619,16,2114.07,2109.99,put,2020,3.275,3.7,2.85,273,15726
20150603,20150619,16,2114.07,2109.99,call,2025,94.55,96.3,92.8,0,11587
20150603,20150619,16,2114.07,2109.99,put,2025,3.55,4,3.1,3447,37342
20150603,20150619,16,2114.07,2109.99,call,2025,94.55,96.3,92.8,0,11587
20150603,20150619,16,2114.07,2109.99,put,2025,3.55,4,3.1,3447,37342
20150603,20150619,16,2114.07,2109.99,put,2030,4,4.4,3.6,607,8166
20150603,20150619,16,2114.07,2109.99,put,2030,4,4.4,3.6,607,8166
20150603,20150619,16,2114.07,2109.99,put,2035,4.4,4.8,4,470,7402
20150603,20150619,16,2114.07,2109.99,put,2035,4.4,4.8,4,470,7402
20150603,20150619,16,2114.07,2109.99,call,2040,80.8,82.6,79,0,8775
20150603,20150619,16,2114.07,2109.99,put,2040,4.9,5.3,4.5,385,16495
20150603,20150619,16,2114.07,2109.99,call,2040,80.8,82.6,79,0,8775
20150603,20150619,16,2114.07,2109.99,put,2040,4.9,5.3,4.5,385,16495
20150603,20150619,16,2114.07,2109.99,call,2045,76.3,78.1,74.5,0,11072
20150603,20150619,16,2114.07,2109.99,put,2045,5.35,5.8,4.9,216,15486
20150603,20150619,16,2114.07,2109.99,call,2045,76.3,78.1,74.5,0,11072
20150603,20150619,16,2114.07,2109.99,put,2045,5.35,5.8,4.9,216,15486
20150603,20150619,16,2114.07,2109.99,call,2050,71.85,73.6,70.1,26,55738
20150603,20150619,16,2114.07,2109.99,put,2050,6,6.3,5.7,1541,107084
20150603,20150619,16,2114.07,2109.99,call,2050,71.85,73.6,70.1,26,55738
20150603,20150619,16,2114.07,2109.99,put,2050,6,6.3,5.7,1541,107084
20150603,20150619,16,2114.07,2109.99,call,2055,67.15,68.5,65.8,3,8421
20150603,20150619,16,2114.07,2109.99,put,2055,6.5,6.9,6.1,23,9644
20150603,20150619,16,2114.07,2109.99,call,2055,67.15,68.5,65.8,3,8421
20150603,20150619,16,2114.07,2109.99,put,2055,6.5,6.9,6.1,23,9644
20150603,20150619,16,2114.07,2109.99,call,2060,63.25,64.9,61.6,12,17746
20150603,20150619,16,2114.07,2109.99,put,2060,7.1,7.6,6.6,115,30433
20150603,20150619,16,2114.07,2109.99,call,2060,63.25,64.9,61.6,12,17746
20150603,20150619,16,2114.07,2109.99,put,2060,7.1,7.6,6.6,115,30433
20150603,20150619,16,2114.07,2109.99,call,2065,58.9,60.4,57.4,15,15839
20150603,20150619,16,2114.07,2109.99,put,2065,7.9,8.4,7.4,135,18163
20150603,20150619,16,2114.07,2109.99,call,2065,58.9,60.4,57.4,15,15839
20150603,20150619,16,2114.07,2109.99,put,2065,7.9,8.4,7.4,135,18163
20150603,20150619,16,2114.07,2109.99,call,2070,54.8,56.3,53.3,20,18211
20150603,20150619,16,2114.07,2109.99,put,2070,8.75,9.2,8.3,1205,22062
20150603,20150619,16,2114.07,2109.99,call,2070,54.8,56.3,53.3,20,18211
20150603,20150619,16,2114.07,2109.99,put,2070,8.75,9.2,8.3,1205,22062
20150603,20150619,16,2114.07,2109.99,call,2075,50.65,52.1,49.2,27,42358
20150603,20150619,16,2114.07,2109.99,put,2075,9.6,10.1,9.1,3441,66900
20150603,20150619,16,2114.07,2109.99,call,2075,50.65,52.1,49.2,27,42358
20150603,20150619,16,2114.07,2109.99,put,2075,9.6,10.1,9.1,3441,66900
20150603,20150619,16,2114.07,2109.99,call,2080,46.6,48,45.2,25,22159
20150603,20150619,16,2114.07,2109.99,put,2080,10.6,11.1,10.1,1288,33838
20150603,20150619,16,2114.07,2109.99,call,2080,46.6,48,45.2,25,22159
20150603,20150619,16,2114.07,2109.99,put,2080,10.6,11.1,10.1,1288,33838
20150603,20150619,16,2114.07,2109.99,call,2085,42.65,43.9,41.4,41,20003
20150603,20150619,16,2114.07,2109.99,put,2085,11.6,12.1,11.1,335,21750
20150603,20150619,16,2114.07,2109.99,call,2085,42.65,43.9,41.4,41,20003
20150603,20150619,16,2114.07,2109.99,put,2085,11.6,12.1,11.1,335,21750
20150603,20150619,16,2114.07,2109.99,call,2090,38.8,40,37.6,65,21690
20150603,20150619,16,2114.07,2109.99,put,2090,12.65,13.2,12.1,375,27051
20150603,20150619,16,2114.07,2109.99,call,2090,38.8,40,37.6,65,21690
20150603,20150619,16,2114.07,2109.99,put,2090,12.65,13.2,12.1,375,27051
20150603,20150619,16,2114.07,2109.99,call,2095,35.1,36.1,34.1,20,42247
20150603,20150619,16,2114.07,2109.99,put,2095,14.05,14.6,13.5,61,44199
20150603,20150619,16,2114.07,2109.99,call,2095,35.1,36.1,34.1,20,42247
20150603,20150619,16,2114.07,2109.99,put,2095,14.05,14.6,13.5,61,44199
20150603,20150619,16,2114.07,2109.99,call,2100,31.3,32.1,30.5,3014,143416
20150603,20150619,16,2114.07,2109.99,put,2100,15.3,16,14.6,5996,163820
20150603,20150619,16,2114.07,2109.99,call,2100,31.3,32.1,30.5,3014,143416
20150603,20150619,16,2114.07,2109.99,put,2100,15.3,16,14.6,5996,163820
20150603,20150619,16,2114.07,2109.99,call,2105,27.9,28.6,27.2,14,23912
20150603,20150619,16,2114.07,2109.99,put,2105,16.85,17.4,16.3,22,21976
20150603,20150619,16,2114.07,2109.99,call,2105,27.9,28.6,27.2,14,23912
20150603,20150619,16,2114.07,2109.99,put,2105,16.85,17.4,16.3,22,21976
20150603,20150619,16,2114.07,2109.99,call,2110,24.5,25.2,23.8,5860,28891
20150603,20150619,16,2114.07,2109.99,put,2110,18.55,19.1,18,6005,29482
20150603,20150619,16,2114.07,2109.99,call,2110,24.5,25.2,23.8,5860,28891
20150603,20150619,16,2114.07,2109.99,put,2110,18.55,19.1,18,6005,29482
20150603,20150619,16,2114.07,2109.99,call,2115,21.4,22.1,20.7,7916,32934
20150603,20150619,16,2114.07,2109.99,put,2115,20.25,20.9,19.6,7976,22877
20150603,20150619,16,2114.07,2109.99,call,2115,21.4,22.1,20.7,7916,32934
20150603,20150619,16,2114.07,2109.99,put,2115,20.25,20.9,19.6,7976,22877
20150603,20150619,16,2114.07,2109.99,call,2120,18.35,19,17.7,5690,16332
20150603,20150619,16,2114.07,2109.99,put,2120,22.2,22.9,21.5,6393,15697
20150603,20150619,16,2114.07,2109.99,call,2120,18.35,19,17.7,5690,16332
20150603,20150619,16,2114.07,2109.99,put,2120,22.2,22.9,21.5,6393,15697
20150603,20150619,16,2114.07,2109.99,call,2125,15.55,16.2,14.9,6071,53561
20150603,20150619,16,2114.07,2109.99,put,2125,24.5,25.2,23.8,2069,27388
20150603,20150619,16,2114.07,2109.99,call,2125,15.55,16.2,14.9,6071,53561
20150603,20150619,16,2114.07,2109.99,put,2125,24.5,25.2,23.8,2069,27388
20150603,20150619,16,2114.07,2109.99,call,2130,12.9,13.5,12.3,3088,21149
20150603,20150619,16,2114.07,2109.99,put,2130,26.8,27.7,25.9,169,8857
20150603,20150619,16,2114.07,2109.99,call,2130,12.9,13.5,12.3,3088,21149
20150603,20150619,16,2114.07,2109.99,put,2130,26.8,27.7,25.9,169,8857
20150603,20150619,16,2114.07,2109.99,call,2135,10.45,11.1,9.8,97,10661
20150603,20150619,16,2114.07,2109.99,call,2135,10.45,11.1,9.8,97,10661
20150603,20150619,16,2114.07,2109.99,call,2140,8.4,8.9,7.9,84,13774
20150603,20150619,16,2114.07,2109.99,call,2140,8.4,8.9,7.9,84,13774
20150603,20150619,16,2114.07,2109.99,call,2150,5.05,5.5,4.6,2406,65899
20150603,20150619,16,2114.07,2109.99,put,2150,39,40.5,37.5,49,7396
20150603,20150619,16,2114.07,2109.99,call,2150,5.05,5.5,4.6,2406,65899
20150603,20150619,16,2114.07,2109.99,put,2150,39,40.5,37.5,49,7396
20150603,20150619,16,2114.07,2109.99,call,2155,3.65,4,3.3,818,8784
20150603,20150619,16,2114.07,2109.99,call,2155,3.65,4,3.3,818,8784
20150603,20150619,16,2114.07,2109.99,call,2160,2.775,3.2,2.35,838,21471
20150603,20150619,16,2114.07,2109.99,call,2160,2.775,3.2,2.35,838,21471
20150603,20150619,16,2114.07,2109.99,call,2170,1.4,1.75,1.05,2705,20991
20150603,20150619,16,2114.07,2109.99,call,2170,1.4,1.75,1.05,2705,20991
20150603,20150619,16,2114.07,2109.99,call,2175,0.95,1,0.9,7675,56716
20150603,20150619,16,2114.07,2109.99,call,2175,0.95,1,0.9,7675,56716
20150603,20150619,16,2114.07,2109.99,call,2180,0.75,1,0.5,2004,21000
20150603,20150619,16,2114.07,2109.99,call,2180,0.75,1,0.5,2004,21000
20150603,20150619,16,2114.07,2109.99,call,2185,0.425,0.55,0.3,529,18668
20150603,20150619,16,2114.07,2109.99,call,2185,0.425,0.55,0.3,529,18668
20150603,20150619,16,2114.07,2109.99,call,2190,0.325,0.4,0.25,1632,9256
20150603,20150619,16,2114.07,2109.99,call,2190,0.325,0.4,0.25,1632,9256
20150603,20150619,16,2114.07,2109.99,call,2200,0.225,0.25,0.2,2926,66610
20150603,20150619,16,2114.07,2109.99,call,2200,0.225,0.25,0.2,2926,66610
20150603,20150619,16,2114.07,2109.99,call,2210,0.2,0.35,0.05,235,9948
20150603,20150619,16,2114.07,2109.99,call,2210,0.2,0.35,0.05,235,9948
20150603,20150619,16,2114.07,2109.99,call,2225,0.125,0.15,0.1,6873,40402
20150603,20150619,16,2114.07,2109.99,call,2225,0.125,0.15,0.1,6873,40402
20150603,20150619,16,2114.07,2109.99,call,2230,0.225,0.4,0.05,10,6042
20150603,20150619,16,2114.07,2109.99,call,2230,0.225,0.4,0.05,10,6042
20150604,20150619,15,2095.84,2109.99,put,1980,2.6,3,2.2,477,6644
20150604,20150619,15,2095.84,2109.99,put,1980,2.6,3,2.2,477,6644
20150604,20150619,15,2095.84,2109.99,put,1990,3.025,3.4,2.65,5268,7938
20150604,20150619,15,2095.84,2109.99,put,1990,3.025,3.4,2.65,5268,7938
20150604,20150619,15,2095.84,2109.99,put,1995,3.325,3.7,2.95,364,7011
20150604,20150619,15,2095.84,2109.99,put,1995,3.325,3.7,2.95,364,7011
20150604,20150619,15,2095.84,2109.99,call,2000,102.3,104,100.6,234,95490
20150604,20150619,15,2095.84,2109.99,put,2000,3.65,4,3.3,9988,159106
20150604,20150619,15,2095.84,2109.99,call,2000,102.3,104,100.6,234,95490
20150604,20150619,15,2095.84,2109.99,put,2000,3.65,4,3.3,9988,159106
20150604,20150619,15,2095.84,2109.99,put,2005,4,4.4,3.6,124,6644
20150604,20150619,15,2095.84,2109.99,put,2005,4,4.4,3.6,124,6644
20150604,20150619,15,2095.84,2109.99,put,2010,4.4,4.8,4,342,9732
20150604,20150619,15,2095.84,2109.99,put,2010,4.4,4.8,4,342,9732
20150604,20150619,15,2095.84,2109.99,put,2015,4.75,5.2,4.3,176,10677
20150604,20150619,15,2095.84,2109.99,put,2015,4.75,5.2,4.3,176,10677
20150604,20150619,15,2095.84,2109.99,put,2020,5.25,5.7,4.8,1658,15663
20150604,20150619,15,2095.84,2109.99,put,2020,5.25,5.7,4.8,1658,15663
20150604,20150619,15,2095.84,2109.99,call,2025,79.2,80.6,77.8,8,11587
20150604,20150619,15,2095.84,2109.99,put,2025,5.8,6.2,5.4,786,35286
20150604,20150619,15,2095.84,2109.99,call,2025,79.2,80.6,77.8,8,11587
20150604,20150619,15,2095.84,2109.99,put,2025,5.8,6.2,5.4,786,35286
20150604,20150619,15,2095.84,2109.99,put,2030,6.35,6.8,5.9,750,7962
20150604,20150619,15,2095.84,2109.99,put,2030,6.35,6.8,5.9,750,7962
20150604,20150619,15,2095.84,2109.99,put,2035,7.05,7.5,6.6,1617,7574
20150604,20150619,15,2095.84,2109.99,put,2035,7.05,7.5,6.6,1617,7574
20150604,20150619,15,2095.84,2109.99,call,2040,66.6,68.3,64.9,2,8775
20150604,20150619,15,2095.84,2109.99,put,2040,7.75,8.2,7.3,379,16407
20150604,20150619,15,2095.84,2109.99,call,2040,66.6,68.3,64.9,2,8775
20150604,20150619,15,2095.84,2109.99,put,2040,7.75,8.2,7.3,379,16407
20150604,20150619,15,2095.84,2109.99,call,2045,62.35,63.9,60.8,3,11072
20150604,20150619,15,2095.84,2109.99,put,2045,8.55,9,8.1,90,15738
20150604,20150619,15,2095.84,2109.99,call,2045,62.35,63.9,60.8,3,11072
20150604,20150619,15,2095.84,2109.99,put,2045,8.55,9,8.1,90,15738
20150604,20150619,15,2095.84,2109.99,call,2050,58.1,59.5,56.7,158,55725
20150604,20150619,15,2095.84,2109.99,put,2050,9.5,9.9,9.1,18399,108766
20150604,20150619,15,2095.84,2109.99,call,2050,58.1,59.5,56.7,158,55725
20150604,20150619,15,2095.84,2109.99,put,2050,9.5,9.9,9.1,18399,108766
20150604,20150619,15,2095.84,2109.99,call,2055,53.6,54.5,52.7,2,8420
20150604,20150619,15,2095.84,2109.99,put,2055,10.3,10.8,9.8,132,9651
20150604,20150619,15,2095.84,2109.99,call,2055,53.6,54.5,52.7,2,8420
20150604,20150619,15,2095.84,2109.99,put,2055,10.3,10.8,9.8,132,9651
20150604,20150619,15,2095.84,2109.99,call,2060,50.3,51.8,48.8,290,17748
20150604,20150619,15,2095.84,2109.99,put,2060,11.2,11.9,10.5,2859,31330
20150604,20150619,15,2095.84,2109.99,call,2060,50.3,51.8,48.8,290,17748
20150604,20150619,15,2095.84,2109.99,put,2060,11.2,11.9,10.5,2859,31330
20150604,20150619,15,2095.84,2109.99,call,2065,46.35,47.7,45,1,15839
20150604,20150619,15,2095.84,2109.99,put,2065,12.45,13,11.9,164,18249
20150604,20150619,15,2095.84,2109.99,call,2065,46.35,47.7,45,1,15839
20150604,20150619,15,2095.84,2109.99,put,2065,12.45,13,11.9,164,18249
20150604,20150619,15,2095.84,2109.99,call,2070,42.5,43.8,41.2,47,18191
20150604,20150619,15,2095.84,2109.99,put,2070,13.6,14.1,13.1,190,22833
20150604,20150619,15,2095.84,2109.99,call,2070,42.5,43.8,41.2,47,18191
20150604,20150619,15,2095.84,2109.99,put,2070,13.6,14.1,13.1,190,22833
20150604,20150619,15,2095.84,2109.99,call,2075,38.8,39.9,37.7,42,42369
20150604,20150619,15,2095.84,2109.99,put,2075,14.85,15.4,14.3,7194,65007
20150604,20150619,15,2095.84,2109.99,call,2075,38.8,39.9,37.7,42,42369
20150604,20150619,15,2095.84,2109.99,put,2075,14.85,15.4,14.3,7194,65007
20150604,20150619,15,2095.84,2109.99,call,2080,35.05,35.9,34.2,43,22159
20150604,20150619,15,2095.84,2109.99,put,2080,16.15,16.9,15.4,2447,33954
20150604,20150619,15,2095.84,2109.99,call,2080,35.05,35.9,34.2,43,22159
20150604,20150619,15,2095.84,2109.99,put,2080,16.15,16.9,15.4,2447,33954
20150604,20150619,15,2095.84,2109.99,call,2085,31.5,32.2,30.8,2,19993
20150604,20150619,15,2095.84,2109.99,put,2085,17.8,18.4,17.2,140,21771
20150604,20150619,15,2095.84,2109.99,call,2085,31.5,32.2,30.8,2,19993
20150604,20150619,15,2095.84,2109.99,put,2085,17.8,18.4,17.2,140,21771
20150604,20150619,15,2095.84,2109.99,call,2090,28.2,28.9,27.5,1754,21680
20150604,20150619,15,2095.84,2109.99,put,2090,19.4,20,18.8,2962,27347
20150604,20150619,15,2095.84,2109.99,call,2090,28.2,28.9,27.5,1754,21680
20150604,20150619,15,2095.84,2109.99,put,2090,19.4,20,18.8,2962,27347
20150604,20150619,15,2095.84,2109.99,call,2095,25.05,25.7,24.4,13607,42231
20150604,20150619,15,2095.84,2109.99,put,2095,21.1,21.8,20.4,10525,44249
20150604,20150619,15,2095.84,2109.99,call,2095,25.05,25.7,24.4,13607,42231
20150604,20150619,15,2095.84,2109.99,put,2095,21.1,21.8,20.4,10525,44249
20150604,20150619,15,2095.84,2109.99,call,2100,22,22.7,21.3,8419,144646
20150604,20150619,15,2095.84,2109.99,put,2100,23.05,23.7,22.4,10482,165591
20150604,20150619,15,2095.84,2109.99,call,2100,22,22.7,21.3,8419,144646
20150604,20150619,15,2095.84,2109.99,put,2100,23.05,23.7,22.4,10482,165591
20150604,20150619,15,2095.84,2109.99,call,2105,19,19.7,18.3,5929,26247
20150604,20150619,15,2095.84,2109.99,put,2105,25.2,25.9,24.5,5655,24301
20150604,20150619,15,2095.84,2109.99,call,2105,19,19.7,18.3,5929,26247
20150604,20150619,15,2095.84,2109.99,put,2105,25.2,25.9,24.5,5655,24301
20150604,20150619,15,2095.84,2109.99,call,2110,16.35,17.1,15.6,2667,28931
20150604,20150619,15,2095.84,2109.99,put,2110,27.25,28.2,26.3,2127,29581
20150604,20150619,15,2095.84,2109.99,call,2110,16.35,17.1,15.6,2667,28931
20150604,20150619,15,2095.84,2109.99,put,2110,27.25,28.2,26.3,2127,29581
20150604,20150619,15,2095.84,2109.99,call,2115,13.85,14.5,13.2,6450,35457
20150604,20150619,15,2095.84,2109.99,put,2115,29.75,30.9,28.6,339,26482
20150604,20150619,15,2095.84,2109.99,call,2115,13.85,14.5,13.2,6450,35457
20150604,20150619,15,2095.84,2109.99,put,2115,29.75,30.9,28.6,339,26482
20150604,20150619,15,2095.84,2109.99,call,2120,11.5,12.2,10.8,840,17413
20150604,20150619,15,2095.84,2109.99,put,2120,32.45,33.7,31.2,127,18183
20150604,20150619,15,2095.84,2109.99,call,2120,11.5,12.2,10.8,840,17413
20150604,20150619,15,2095.84,2109.99,put,2120,32.45,33.7,31.2,127,18183
20150604,20150619,15,2095.84,2109.99,call,2125,9.2,9.7,8.7,3784,54768
20150604,20150619,15,2095.84,2109.99,put,2125,35.35,36.7,34,187,28563
20150604,20150619,15,2095.84,2109.99,call,2125,9.2,9.7,8.7,3784,54768
20150604,20150619,15,2095.84,2109.99,put,2125,35.35,36.7,34,187,28563
20150604,20150619,15,2095.84,2109.99,call,2130,7.4,7.9,6.9,9582,20135
20150604,20150619,15,2095.84,2109.99,put,2130,38.5,40,37,68,8888
20150604,20150619,15,2095.84,2109.99,call,2130,7.4,7.9,6.9,9582,20135
20150604,20150619,15,2095.84,2109.99,put,2130,38.5,40,37,68,8888
20150604,20150619,15,2095.84,2109.99,call,2135,5.8,6.1,5.5,5161,10666
20150604,20150619,15,2095.84,2109.99,call,2135,5.8,6.1,5.5,5161,10666
20150604,20150619,15,2095.84,2109.99,call,2140,4.55,5,4.1,1120,13786
20150604,20150619,15,2095.84,2109.99,call,2140,4.55,5,4.1,1120,13786
20150604,20150619,15,2095.84,2109.99,call,2150,2.475,2.8,2.15,14307,66897
20150604,20150619,15,2095.84,2109.99,put,2150,53.85,55.7,52,36,7432
20150604,20150619,15,2095.84,2109.99,call,2150,2.475,2.8,2.15,14307,66897
20150604,20150619,15,2095.84,2109.99,put,2150,53.85,55.7,52,36,7432
20150604,20150619,15,2095.84,2109.99,call,2155,1.775,2.05,1.5,571,8931
20150604,20150619,15,2095.84,2109.99,call,2155,1.775,2.05,1.5,571,8931
20150604,20150619,15,2095.84,2109.99,call,2160,1.25,1.5,1,2468,22049
20150604,20150619,15,2095.84,2109.99,call,2160,1.25,1.5,1,2468,22049
20150604,20150619,15,2095.84,2109.99,call,2170,0.825,1.05,0.6,1228,21476
20150604,20150619,15,2095.84,2109.99,call,2170,0.825,1.05,0.6,1228,21476
20150604,20150619,15,2095.84,2109.99,call,2175,0.5,0.55,0.45,6736,53143
20150604,20150619,15,2095.84,2109.99,call,2175,0.5,0.55,0.45,6736,53143
20150604,20150619,15,2095.84,2109.99,call,2180,0.4,0.55,0.25,983,21941
20150604,20150619,15,2095.84,2109.99,call,2180,0.4,0.55,0.25,983,21941
20150604,20150619,15,2095.84,2109.99,call,2185,0.325,0.4,0.25,560,18706
20150604,20150619,15,2095.84,2109.99,call,2185,0.325,0.4,0.25,560,18706
20150604,20150619,15,2095.84,2109.99,call,2190,0.225,0.25,0.2,909,10214
20150604,20150619,15,2095.84,2109.99,call,2190,0.225,0.25,0.2,909,10214
20150604,20150619,15,2095.84,2109.99,call,2200,0.15,0.2,0.1,688,67644
20150604,20150619,15,2095.84,2109.99,call,2200,0.15,0.2,0.1,688,67644
20150604,20150619,15,2095.84,2109.99,call,2210,0.125,0.2,0.05,313,9938
20150604,20150619,15,2095.84,2109.99,call,2210,0.125,0.2,0.05,313,9938
20150605,20150619,14,2092.83,2109.99,call,1975,119,121.1,116.9,0,15719
20150605,20150619,14,2092.83,2109.99,put,1975,1.825,2,1.65,230,64466
20150605,20150619,14,2092.83,2109.99,call,1975,119,121.1,116.9,0,15719
20150605,20150619,14,2092.83,2109.99,put,1975,1.825,2,1.65,230,64466
20150605,20150619,14,2092.83,2109.99,put,1980,2.025,2.35,1.7,193,6890
20150605,20150619,14,2092.83,2109.99,put,1980,2.025,2.35,1.7,193,6890
20150605,20150619,14,2092.83,2109.99,put,1990,2.5,2.85,2.15,307,12735
20150605,20150619,14,2092.83,2109.99,put,1990,2.5,2.85,2.15,307,12735
20150605,20150619,14,2092.83,2109.99,put,1995,2.725,3.1,2.35,3474,7167
20150605,20150619,14,2092.83,2109.99,put,1995,2.725,3.1,2.35,3474,7167
20150605,20150619,14,2092.83,2109.99,call,2000,95.4,97.3,93.5,163,95481
20150605,20150619,14,2092.83,2109.99,put,2000,3.1,3.4,2.8,16620,162849
20150605,20150619,14,2092.83,2109.99,call,2000,95.4,97.3,93.5,163,95481
20150605,20150619,14,2092.83,2109.99,put,2000,3.1,3.4,2.8,16620,162849
20150605,20150619,14,2092.83,2109.99,put,2005,3.35,3.8,2.9,195,6663
20150605,20150619,14,2092.83,2109.99,put,2005,3.35,3.8,2.9,195,6663
20150605,20150619,14,2092.83,2109.99,put,2010,3.65,4,3.3,2771,9716
20150605,20150619,14,2092.83,2109.99,put,2010,3.65,4,3.3,2771,9716
20150605,20150619,14,2092.83,2109.99,put,2015,4.15,4.6,3.7,1127,10730
20150605,20150619,14,2092.83,2109.99,put,2015,4.15,4.6,3.7,1127,10730
20150605,20150619,14,2092.83,2109.99,put,2020,4.7,5.2,4.2,731,16400
20150605,20150619,14,2092.83,2109.99,put,2020,4.7,5.2,4.2,731,16400
20150605,20150619,14,2092.83,2109.99,call,2025,72,73.5,70.5,10,11581
20150605,20150619,14,2092.83,2109.99,put,2025,5.25,5.6,4.9,4264,35630
20150605,20150619,14,2092.83,2109.99,call,2025,72,73.5,70.5,10,11581
20150605,20150619,14,2092.83,2109.99,put,2025,5.25,5.6,4.9,4264,35630
20150605,20150619,14,2092.83,2109.99,put,2030,5.85,6.4,5.3,402,7977
20150605,20150619,14,2092.83,2109.99,put,2030,5.85,6.4,5.3,402,7977
20150605,20150619,14,2092.83,2109.99,put,2035,6.5,7,6,64,8220
20150605,20150619,14,2092.83,2109.99,put,2035,6.5,7,6,64,8220
20150605,20150619,14,2092.83,2109.99,call,2040,59.6,61.3,57.9,8,8774
20150605,20150619,14,2092.83,2109.99,put,2040,7.25,7.8,6.7,1211,16588
20150605,20150619,14,2092.83,2109.99,call,2040,59.6,61.3,57.9,8,8774
20150605,20150619,14,2092.83,2109.99,put,2040,7.25,7.8,6.7,1211,16588
20150605,20150619,14,2092.83,2109.99,call,2045,55.25,57,53.5,2,11069
20150605,20150619,14,2092.83,2109.99,put,2045,8.1,8.7,7.5,53,15569
20150605,20150619,14,2092.83,2109.99,call,2045,55.25,57,53.5,2,11069
20150605,20150619,14,2092.83,2109.99,put,2045,8.1,8.7,7.5,53,15569
20150605,20150619,14,2092.83,2109.99,call,2050,50.95,52.1,49.8,158,55834
20150605,20150619,14,2092.83,2109.99,put,2050,8.85,9.2,8.5,12868,105191
20150605,20150619,14,2092.83,2109.99,call,2050,50.95,52.1,49.8,158,55834
20150605,20150619,14,2092.83,2109.99,put,2050,8.85,9.2,8.5,12868,105191
20150605,20150619,14,2092.83,2109.99,call,2055,47.1,48.3,45.9,4,8422
20150605,20150619,14,2092.83,2109.99,put,2055,9.9,10.5,9.3,476,9713
20150605,20150619,14,2092.83,2109.99,call,2055,47.1,48.3,45.9,4,8422
20150605,20150619,14,2092.83,2109.99,put,2055,9.9,10.5,9.3,476,9713
20150605,20150619,14,2092.83,2109.99,call,2060,43.2,44.4,42,23,17691
20150605,20150619,14,2092.83,2109.99,put,2060,11.1,11.6,10.6,618,31379
20150605,20150619,14,2092.83,2109.99,call,2060,43.2,44.4,42,23,17691
20150605,20150619,14,2092.83,2109.99,put,2060,11.1,11.6,10.6,618,31379
20150605,20150619,14,2092.83,2109.99,call,2065,39.5,40.7,38.3,0,15838
20150605,20150619,14,2092.83,2109.99,put,2065,12.2,12.8,11.6,143,18346
20150605,20150619,14,2092.83,2109.99,call,2065,39.5,40.7,38.3,0,15838
20150605,20150619,14,2092.83,2109.99,put,2065,12.2,12.8,11.6,143,18346
20150605,20150619,14,2092.83,2109.99,call,2070,35.7,36.6,34.8,213,18196
20150605,20150619,14,2092.83,2109.99,put,2070,13.55,14.2,12.9,1402,22984
20150605,20150619,14,2092.83,2109.99,call,2070,35.7,36.6,34.8,213,18196
20150605,20150619,14,2092.83,2109.99,put,2070,13.55,14.2,12.9,1402,22984
20150605,20150619,14,2092.83,2109.99,call,2075,32.15,33,31.3,105,42386
20150605,20150619,14,2092.83,2109.99,put,2075,15,15.7,14.3,2716,66184
20150605,20150619,14,2092.83,2109.99,call,2075,32.15,33,31.3,105,42386
20150605,20150619,14,2092.83,2109.99,put,2075,15,15.7,14.3,2716,66184
20150605,20150619,14,2092.83,2109.99,call,2080,28.75,29.5,28,37,22143
20150605,20150619,14,2092.83,2109.99,put,2080,16.55,17.3,15.8,3937,34869
20150605,20150619,14,2092.83,2109.99,call,2080,28.75,29.5,28,37,22143
20150605,20150619,14,2092.83,2109.99,put,2080,16.55,17.3,15.8,3937,34869
20150605,20150619,14,2092.83,2109.99,call,2085,25.55,26.2,24.9,937,19992
20150605,20150619,14,2092.83,2109.99,put,2085,18.25,19,17.5,1409,21797
20150605,20150619,14,2092.83,2109.99,call,2085,25.55,26.2,24.9,937,19992
20150605,20150619,14,2092.83,2109.99,put,2085,18.25,19,17.5,1409,21797
20150605,20150619,14,2092.83,2109.99,call,2090,22.3,22.9,21.7,12797,22109
20150605,20150619,14,2092.83,2109.99,put,2090,20,20.7,19.3,14121,27565
20150605,20150619,14,2092.83,2109.99,call,2090,22.3,22.9,21.7,12797,22109
20150605,20150619,14,2092.83,2109.99,put,2090,20,20.7,19.3,14121,27565
20150605,20150619,14,2092.83,2109.99,call,2095,19.35,20,18.7,14990,43687
20150605,20150619,14,2092.83,2109.99,put,2095,22.1,22.9,21.3,14693,42794
20150605,20150619,14,2092.83,2109.99,call,2095,19.35,20,18.7,14990,43687
20150605,20150619,14,2092.83,2109.99,put,2095,22.1,22.9,21.3,14693,42794
20150605,20150619,14,2092.83,2109.99,call,2100,16.65,17.4,15.9,14458,143756
20150605,20150619,14,2092.83,2109.99,put,2100,24.3,25.2,23.4,15602,163760
20150605,20150619,14,2092.83,2109.99,call,2100,16.65,17.4,15.9,14458,143756
20150605,20150619,14,2092.83,2109.99,put,2100,24.3,25.2,23.4,15602,163760
20150605,20150619,14,2092.83,2109.99,call,2105,13.9,14.5,13.3,132,24876
20150605,20150619,14,2092.83,2109.99,put,2105,26.65,27.7,25.6,55,22645
20150605,20150619,14,2092.83,2109.99,call,2105,13.9,14.5,13.3,132,24876
20150605,20150619,14,2092.83,2109.99,put,2105,26.65,27.7,25.6,55,22645
20150605,20150619,14,2092.83,2109.99,call,2110,11.5,12.1,10.9,1432,29836
20150605,20150619,14,2092.83,2109.99,put,2110,29.25,30.4,28.1,89,31401
20150605,20150619,14,2092.83,2109.99,call,2110,11.5,12.1,10.9,1432,29836
20150605,20150619,14,2092.83,2109.99,put,2110,29.25,30.4,28.1,89,31401
20150605,20150619,14,2092.83,2109.99,call,2115,9.35,9.9,8.8,488,38987
20150605,20150619,14,2092.83,2109.99,put,2115,32.05,33.3,30.8,22,26872
20150605,20150619,14,2092.83,2109.99,call,2115,9.35,9.9,8.8,488,38987
20150605,20150619,14,2092.83,2109.99,put,2115,32.05,33.3,30.8,22,26872
20150605,20150619,14,2092.83,2109.99,call,2120,7.4,7.9,6.9,2514,17945
20150605,20150619,14,2092.83,2109.99,put,2120,35.3,36.8,33.8,170,18457
20150605,20150619,14,2092.83,2109.99,call,2120,7.4,7.9,6.9,2514,17945
20150605,20150619,14,2092.83,2109.99,put,2120,35.3,36.8,33.8,170,18457
20150605,20150619,14,2092.83,2109.99,call,2125,5.95,6.5,5.4,4133,56049
20150605,20150619,14,2092.83,2109.99,put,2125,38.85,40.1,37.6,82,28522
20150605,20150619,14,2092.83,2109.99,call,2125,5.95,6.5,5.4,4133,56049
20150605,20150619,14,2092.83,2109.99,put,2125,38.85,40.1,37.6,82,28522
20150605,20150619,14,2092.83,2109.99,call,2130,4.6,5.1,4.1,726,28272
20150605,20150619,14,2092.83,2109.99,put,2130,42.2,44,40.4,57,8844
20150605,20150619,14,2092.83,2109.99,call,2130,4.6,5.1,4.1,726,28272
20150605,20150619,14,2092.83,2109.99,put,2130,42.2,44,40.4,57,8844
20150605,20150619,14,2092.83,2109.99,call,2135,3.5,3.9,3.1,1035,12177
20150605,20150619,14,2092.83,2109.99,call,2135,3.5,3.9,3.1,1035,12177
20150605,20150619,14,2092.83,2109.99,call,2140,2.5,2.9,2.1,2820,14159
20150605,20150619,14,2092.83,2109.99,call,2140,2.5,2.9,2.1,2820,14159
20150605,20150619,14,2092.83,2109.99,call,2150,1.2,1.3,1.1,2666,61603
20150605,20150619,14,2092.83,2109.99,put,2150,59.3,60.8,57.8,43,7422
20150605,20150619,14,2092.83,2109.99,call,2150,1.2,1.3,1.1,2666,61603
20150605,20150619,14,2092.83,2109.99,put,2150,59.3,60.8,57.8,43,7422
20150605,20150619,14,2092.83,2109.99,call,2155,0.725,0.9,0.55,737,9008
20150605,20150619,14,2092.83,2109.99,call,2155,0.725,0.9,0.55,737,9008
20150605,20150619,14,2092.83,2109.99,call,2160,0.55,0.6,0.5,2484,20862
20150605,20150619,14,2092.83,2109.99,call,2160,0.55,0.6,0.5,2484,20862
20150605,20150619,14,2092.83,2109.99,call,2170,0.4,0.55,0.25,4931,21212
20150605,20150619,14,2092.83,2109.99,call,2170,0.4,0.55,0.25,4931,21212
20150605,20150619,14,2092.83,2109.99,call,2175,0.325,0.45,0.2,4019,49656
20150605,20150619,14,2092.83,2109.99,call,2175,0.325,0.45,0.2,4019,49656
20150605,20150619,14,2092.83,2109.99,call,2180,0.225,0.35,0.1,986,21511
20150605,20150619,14,2092.83,2109.99,call,2180,0.225,0.35,0.1,986,21511
20150605,20150619,14,2092.83,2109.99,call,2185,0.225,0.35,0.1,348,18605
20150605,20150619,14,2092.83,2109.99,call,2185,0.225,0.35,0.1,348,18605
20150605,20150619,14,2092.83,2109.99,call,2190,0.15,0.2,0.1,407,9766
20150605,20150619,14,2092.83,2109.99,call,2190,0.15,0.2,0.1,407,9766
20150605,20150619,14,2092.83,2109.99,call,2200,0.15,0.2,0.1,356,67074
20150605,20150619,14,2092.83,2109.99,call,2200,0.15,0.2,0.1,356,67074
20150605,20150619,14,2092.83,2109.99,call,2210,0.125,0.2,0.05,30,9872
20150605,20150619,14,2092.83,2109.99,call,2210,0.125,0.2,0.05,30,9872
20150608,20150619,11,2079.28,2109.99,put,1960,1.525,1.8,1.25,187,6693
20150608,20150619,11,2079.28,2109.99,put,1960,1.525,1.8,1.25,187,6693
20150608,20150619,11,2079.28,2109.99,put,1965,1.85,2.2,1.5,1347,12758
20150608,20150619,11,2079.28,2109.99,put,1965,1.85,2.2,1.5,1347,12758
20150608,20150619,11,2079.28,2109.99,put,1970,2,2.4,1.6,419,13789
20150608,20150619,11,2079.28,2109.99,put,1970,2,2.4,1.6,419,13789
20150608,20150619,11,2079.28,2109.99,call,1975,105.7,107.6,103.8,0,15719
20150608,20150619,11,2079.28,2109.99,put,1975,2.15,2.5,1.8,1958,64405
20150608,20150619,11,2079.28,2109.99,call,1975,105.7,107.6,103.8,0,15719
20150608,20150619,11,2079.28,2109.99,put,1975,2.15,2.5,1.8,1958,64405
20150608,20150619,11,2079.28,2109.99,put,1980,2.375,2.75,2,621,6938
20150608,20150619,11,2079.28,2109.99,put,1980,2.375,2.75,2,621,6938
20150608,20150619,11,2079.28,2109.99,put,1990,3,3.4,2.6,422,12871
20150608,20150619,11,2079.28,2109.99,put,1990,3,3.4,2.6,422,12871
20150608,20150619,11,2079.28,2109.99,call,2000,82.1,83.8,80.4,4,95432
20150608,20150619,11,2079.28,2109.99,put,2000,3.85,4,3.7,7703,155944
20150608,20150619,11,2079.28,2109.99,call,2000,82.1,83.8,80.4,4,95432
20150608,20150619,11,2079.28,2109.99,put,2000,3.85,4,3.7,7703,155944
20150608,20150619,11,2079.28,2109.99,put,2005,4.15,4.6,3.7,403,6670
20150608,20150619,11,2079.28,2109.99,put,2005,4.15,4.6,3.7,403,6670
20150608,20150619,11,2079.28,2109.99,put,2010,4.65,5.1,4.2,2975,11763
20150608,20150619,11,2079.28,2109.99,put,2010,4.65,5.1,4.2,2975,11763
20150608,20150619,11,2079.28,2109.99,put,2015,5.3,5.7,4.9,1203,11848
20150608,20150619,11,2079.28,2109.99,put,2015,5.3,5.7,4.9,1203,11848
20150608,20150619,11,2079.28,2109.99,put,2020,5.85,6.3,5.4,1077,16044
20150608,20150619,11,2079.28,2109.99,put,2020,5.85,6.3,5.4,1077,16044
20150608,20150619,11,2079.28,2109.99,call,2025,59.75,61.1,58.4,21,11591
20150608,20150619,11,2079.28,2109.99,put,2025,6.65,7.1,6.2,986,37844
20150608,20150619,11,2079.28,2109.99,call,2025,59.75,61.1,58.4,21,11591
20150608,20150619,11,2079.28,2109.99,put,2025,6.65,7.1,6.2,986,37844
20150608,20150619,11,2079.28,2109.99,put,2030,7.35,7.9,6.8,1474,7856
20150608,20150619,11,2079.28,2109.99,put,2030,7.35,7.9,6.8,1474,7856
20150608,20150619,11,2079.28,2109.99,put,2035,8.3,8.9,7.7,1001,8219
20150608,20150619,11,2079.28,2109.99,put,2035,8.3,8.9,7.7,1001,8219
20150608,20150619,11,2079.28,2109.99,call,2040,47.6,48.9,46.3,18,8774
20150608,20150619,11,2079.28,2109.99,put,2040,9.25,9.8,8.7,1010,15749
20150608,20150619,11,2079.28,2109.99,call,2040,47.6,48.9,46.3,18,8774
20150608,20150619,11,2079.28,2109.99,put,2040,9.25,9.8,8.7,1010,15749
20150608,20150619,11,2079.28,2109.99,call,2045,43.85,45.2,42.5,11,11069
20150608,20150619,11,2079.28,2109.99,put,2045,10.35,10.9,9.8,130,15579
20150608,20150619,11,2079.28,2109.99,call,2045,43.85,45.2,42.5,11,11069
20150608,20150619,11,2079.28,2109.99,put,2045,10.35,10.9,9.8,130,15579
20150608,20150619,11,2079.28,2109.99,call,2050,39.75,40.7,38.8,656,55922
20150608,20150619,11,2079.28,2109.99,put,2050,11.55,12.1,11,12228,101504
20150608,20150619,11,2079.28,2109.99,call,2050,39.75,40.7,38.8,656,55922
20150608,20150619,11,2079.28,2109.99,put,2050,11.55,12.1,11,12228,101504
20150608,20150619,11,2079.28,2109.99,call,2055,36.4,37.6,35.2,5,8418
20150608,20150619,11,2079.28,2109.99,put,2055,12.85,13.4,12.3,181,9926
20150608,20150619,11,2079.28,2109.99,call,2055,36.4,37.6,35.2,5,8418
20150608,20150619,11,2079.28,2109.99,put,2055,12.85,13.4,12.3,181,9926
20150608,20150619,11,2079.28,2109.99,call,2060,32.55,33.4,31.7,19,17690
20150608,20150619,11,2079.28,2109.99,put,2060,14.25,14.9,13.6,5258,31645
20150608,20150619,11,2079.28,2109.99,call,2060,32.55,33.4,31.7,19,17690
20150608,20150619,11,2079.28,2109.99,put,2060,14.25,14.9,13.6,5258,31645
20150608,20150619,11,2079.28,2109.99,call,2065,29.15,29.9,28.4,5,15838
20150608,20150619,11,2079.28,2109.99,put,2065,15.8,16.5,15.1,250,18321
20150608,20150619,11,2079.28,2109.99,call,2065,29.15,29.9,28.4,5,15838
20150608,20150619,11,2079.28,2109.99,put,2065,15.8,16.5,15.1,250,18321
20150608,20150619,11,2079.28,2109.99,call,2070,26,26.7,25.3,38,17999
20150608,20150619,11,2079.28,2109.99,put,2070,17.5,18.2,16.8,2105,23390
20150608,20150619,11,2079.28,2109.99,call,2070,26,26.7,25.3,38,17999
20150608,20150619,11,2079.28,2109.99,put,2070,17.5,18.2,16.8,2105,23390
20150608,20150619,11,2079.28,2109.99,call,2075,22.95,23.6,22.3,803,42407
20150608,20150619,11,2079.28,2109.99,put,2075,19.4,20.1,18.7,6078,64709
20150608,20150619,11,2079.28,2109.99,call,2075,22.95,23.6,22.3,803,42407
20150608,20150619,11,2079.28,2109.99,put,2075,19.4,20.1,18.7,6078,64709
20150608,20150619,11,2079.28,2109.99,call,2080,19.95,20.6,19.3,5801,22144
20150608,20150619,11,2079.28,2109.99,put,2080,21.4,22.2,20.6,6767,36300
20150608,20150619,11,2079.28,2109.99,call,2080,19.95,20.6,19.3,5801,22144
20150608,20150619,11,2079.28,2109.99,put,2080,21.4,22.2,20.6,6767,36300
20150608,20150619,11,2079.28,2109.99,call,2085,17.1,17.7,16.5,14040,19642
20150608,20150619,11,2079.28,2109.99,put,2085,23.7,24.4,23,14392,21724
20150608,20150619,11,2079.28,2109.99,call,2085,17.1,17.7,16.5,14040,19642
20150608,20150619,11,2079.28,2109.99,put,2085,23.7,24.4,23,14392,21724
20150608,20150619,11,2079.28,2109.99,call,2090,14.5,15.1,13.9,6847,22556
20150608,20150619,11,2079.28,2109.99,put,2090,26.1,27,25.2,8172,25077
20150608,20150619,11,2079.28,2109.99,call,2090,14.5,15.1,13.9,6847,22556
20150608,20150619,11,2079.28,2109.99,put,2090,26.1,27,25.2,8622,25077
20150608,20150619,11,2079.28,2109.99,call,2095,12.15,12.7,11.6,1384,46871
20150608,20150619,11,2079.28,2109.99,put,2095,28.25,29.8,26.7,421,46245
20150608,20150619,11,2079.28,2109.99,call,2095,12.15,12.7,11.6,1384,46871
20150608,20150619,11,2079.28,2109.99,put,2095,28.25,29.8,26.7,421,46245
20150608,20150619,11,2079.28,2109.99,call,2100,10.1,10.7,9.5,9287,143320
20150608,20150619,11,2079.28,2109.99,put,2100,31.25,32.2,30.3,3824,158516
20150608,20150619,11,2079.28,2109.99,call,2100,10.1,10.7,9.5,9287,143320
20150608,20150619,11,2079.28,2109.99,put,2100,31.25,32.2,30.3,3824,158516
20150608,20150619,11,2079.28,2109.99,call,2105,8.15,8.7,7.6,2069,26684
20150608,20150619,11,2079.28,2109.99,put,2105,34.6,36,33.2,100,24785
20150608,20150619,11,2079.28,2109.99,call,2105,8.15,8.7,7.6,2069,26684
20150608,20150619,11,2079.28,2109.99,put,2105,34.6,36,33.2,100,24785
20150608,20150619,11,2079.28,2109.99,call,2110,6.55,7,6.1,2802,30302
20150608,20150619,11,2079.28,2109.99,put,2110,38,39.5,36.5,63,31402
20150608,20150619,11,2079.28,2109.99,call,2110,6.55,7,6.1,2802,30302
20150608,20150619,11,2079.28,2109.99,put,2110,38,39.5,36.5,63,31402
20150608,20150619,11,2079.28,2109.99,call,2115,5.05,5.5,4.6,1122,38919
20150608,20150619,11,2079.28,2109.99,put,2115,41.75,43.3,40.2,57,26866
20150608,20150619,11,2079.28,2109.99,call,2115,5.05,5.5,4.6,1122,38919
20150608,20150619,11,2079.28,2109.99,put,2115,41.75,43.3,40.2,57,26866
20150608,20150619,11,2079.28,2109.99,call,2120,3.85,4.3,3.4,4440,18843
20150608,20150619,11,2079.28,2109.99,put,2120,45.6,47.2,44,51,18030
20150608,20150619,11,2079.28,2109.99,call,2120,3.85,4.3,3.4,4440,18843
20150608,20150619,11,2079.28,2109.99,put,2120,45.6,47.2,44,51,18030
20150608,20150619,11,2079.28,2109.99,call,2125,3,3.4,2.6,3323,56233
20150608,20150619,11,2079.28,2109.99,put,2125,49.5,51,48,146,28469
20150608,20150619,11,2079.28,2109.99,call,2125,3,3.4,2.6,3323,56233
20150608,20150619,11,2079.28,2109.99,put,2125,49.5,51,48,146,28469
20150608,20150619,11,2079.28,2109.99,call,2130,2.225,2.6,1.85,4393,28736
20150608,20150619,11,2079.28,2109.99,put,2130,54.05,55.5,52.6,105,8852
20150608,20150619,11,2079.28,2109.99,call,2130,2.225,2.6,1.85,4393,28736
20150608,20150619,11,2079.28,2109.99,put,2130,54.05,55.5,52.6,105,8852
20150608,20150619,11,2079.28,2109.99,call,2135,1.75,2.1,1.4,6013,12933
20150608,20150619,11,2079.28,2109.99,call,2135,1.75,2.1,1.4,6013,12933
20150608,20150619,11,2079.28,2109.99,call,2140,1.15,1.5,0.8,2065,16508
20150608,20150619,11,2079.28,2109.99,call,2140,1.15,1.5,0.8,2065,16508
20150608,20150619,11,2079.28,2109.99,call,2150,0.675,0.85,0.5,10242,61687
20150608,20150619,11,2079.28,2109.99,put,2150,72.1,73.9,70.3,27,7394
20150608,20150619,11,2079.28,2109.99,call,2150,0.675,0.85,0.5,10242,61687
20150608,20150619,11,2079.28,2109.99,put,2150,72.1,73.9,70.3,27,7394
20150608,20150619,11,2079.28,2109.99,call,2155,0.575,0.8,0.35,455,8958
20150608,20150619,11,2079.28,2109.99,call,2155,0.575,0.8,0.35,455,8958
20150608,20150619,11,2079.28,2109.99,call,2160,0.45,0.65,0.25,1081,21613
20150608,20150619,11,2079.28,2109.99,call,2160,0.45,0.65,0.25,1081,21613
20150608,20150619,11,2079.28,2109.99,call,2170,0.25,0.3,0.2,371,20068
20150608,20150619,11,2079.28,2109.99,call,2170,0.25,0.3,0.2,371,20068
20150608,20150619,11,2079.28,2109.99,call,2175,0.175,0.25,0.1,12813,49885
20150608,20150619,11,2079.28,2109.99,call,2175,0.175,0.25,0.1,12813,49885
20150608,20150619,11,2079.28,2109.99,call,2180,0.15,0.2,0.1,404,21341
20150608,20150619,11,2079.28,2109.99,call,2180,0.15,0.2,0.1,404,21341
20150608,20150619,11,2079.28,2109.99,call,2185,0.125,0.15,0.1,104,18436
20150608,20150619,11,2079.28,2109.99,call,2185,0.125,0.15,0.1,104,18436
20150608,20150619,11,2079.28,2109.99,call,2190,0.1,0.15,0.05,325,9655
20150608,20150619,11,2079.28,2109.99,call,2190,0.1,0.15,0.05,325,9655
20150609,20150619,10,2080.15,2109.99,put,1965,1.25,1.55,0.95,180,12968
20150609,20150619,10,2080.15,2109.99,put,1965,1.25,1.55,0.95,180,12968
20150609,20150619,10,2080.15,2109.99,put,1970,1.375,1.65,1.1,2043,13989
20150609,20150619,10,2080.15,2109.99,put,1970,1.375,1.65,1.1,2043,13989
20150609,20150619,10,2080.15,2109.99,call,1975,106.55,108.7,104.4,3,15719
20150609,20150619,10,2080.15,2109.99,put,1975,1.525,1.8,1.25,7297,64866
20150609,20150619,10,2080.15,2109.99,call,1975,106.55,108.7,104.4,3,15719
20150609,20150619,10,2080.15,2109.99,put,1975,1.525,1.8,1.25,7297,64866
20150609,20150619,10,2080.15,2109.99,put,1980,1.675,2,1.35,691,7232
20150609,20150619,10,2080.15,2109.99,put,1980,1.675,2,1.35,691,7232
20150609,20150619,10,2080.15,2109.99,put,1990,2.05,2.4,1.7,342,13069
20150609,20150619,10,2080.15,2109.99,put,1990,2.05,2.4,1.7,342,13069
20150609,20150619,10,2080.15,2109.99,put,1995,2.325,2.65,2,196,5109
20150609,20150619,10,2080.15,2109.99,put,1995,2.325,2.65,2,196,5109
20150609,20150619,10,2080.15,2109.99,call,2000,82.75,84.9,80.6,4,95357
20150609,20150619,10,2080.15,2109.99,put,2000,2.825,2.95,2.7,11375,160031
20150609,20150619,10,2080.15,2109.99,call,2000,82.75,84.9,80.6,4,95357
20150609,20150619,10,2080.15,2109.99,put,2000,2.825,2.95,2.7,11375,160031
20150609,20150619,10,2080.15,2109.99,put,2005,2.95,3.3,2.6,215,6791
20150609,20150619,10,2080.15,2109.99,put,2005,2.95,3.3,2.6,215,6791
20150609,20150619,10,2080.15,2109.99,put,2010,3.3,3.7,2.9,3375,13365
20150609,20150619,10,2080.15,2109.99,put,2010,3.3,3.7,2.9,3375,13365
20150609,20150619,10,2080.15,2109.99,put,2015,3.75,4.2,3.3,1183,12437
20150609,20150619,10,2080.15,2109.99,put,2015,3.75,4.2,3.3,1183,12437
20150609,20150619,10,2080.15,2109.99,put,2020,4.3,4.7,3.9,391,15250
20150609,20150619,10,2080.15,2109.99,put,2020,4.3,4.7,3.9,391,15250
20150609,20150619,10,2080.15,2109.99,call,2025,59.95,62,57.9,21,11600
20150609,20150619,10,2080.15,2109.99,put,2025,4.85,5.3,4.4,3349,37717
20150609,20150619,10,2080.15,2109.99,call,2025,59.95,62,57.9,21,11600
20150609,20150619,10,2080.15,2109.99,put,2025,4.85,5.3,4.4,3349,37717
20150609,20150619,10,2080.15,2109.99,put,2030,5.55,6,5.1,7671,8749
20150609,20150619,10,2080.15,2109.99,put,2030,5.55,6,5.1,7671,8749
20150609,20150619,10,2080.15,2109.99,put,2035,6.3,6.8,5.8,861,8635
20150609,20150619,10,2080.15,2109.99,put,2035,6.3,6.8,5.8,861,8635
20150609,20150619,10,2080.15,2109.99,call,2040,46.6,47.8,45.4,7,8779
20150609,20150619,10,2080.15,2109.99,put,2040,7.05,7.6,6.5,8270,15430
20150609,20150619,10,2080.15,2109.99,call,2040,46.6,47.8,45.4,7,8779
20150609,20150619,10,2080.15,2109.99,put,2040,7.05,7.6,6.5,8270,15430
20150609,20150619,10,2080.15,2109.99,call,2045,42.6,43.7,41.5,25,11070
20150609,20150619,10,2080.15,2109.99,put,2045,8,8.5,7.5,121,15621
20150609,20150619,10,2080.15,2109.99,call,2045,42.6,43.7,41.5,25,11070
20150609,20150619,10,2080.15,2109.99,put,2045,8,8.5,7.5,121,15621
20150609,20150619,10,2080.15,2109.99,call,2050,38.75,39.8,37.7,704,56076
20150609,20150619,10,2080.15,2109.99,put,2050,9,9.6,8.4,13308,98663
20150609,20150619,10,2080.15,2109.99,call,2050,38.75,39.8,37.7,704,56076
20150609,20150619,10,2080.15,2109.99,put,2050,9,9.6,8.4,13308,98663
20150609,20150619,10,2080.15,2109.99,call,2055,34.95,35.9,34,6,8423
20150609,20150619,10,2080.15,2109.99,put,2055,10.25,10.8,9.7,687,10023
20150609,20150619,10,2080.15,2109.99,call,2055,34.95,35.9,34,6,8423
20150609,20150619,10,2080.15,2109.99,put,2055,10.25,10.8,9.7,687,10023
20150609,20150619,10,2080.15,2109.99,call,2060,31.3,32.2,30.4,30,17690
20150609,20150619,10,2080.15,2109.99,put,2060,11.55,12.1,11,4263,32962
20150609,20150619,10,2080.15,2109.99,call,2060,31.3,32.2,30.4,30,17690
20150609,20150619,10,2080.15,2109.99,put,2060,11.55,12.1,11,4263,32962
20150609,20150619,10,2080.15,2109.99,call,2065,28.15,29,27.3,5,15836
20150609,20150619,10,2080.15,2109.99,put,2065,13,13.6,12.4,837,18231
20150609,20150619,10,2080.15,2109.99,call,2065,28.15,29,27.3,5,15836
20150609,20150619,10,2080.15,2109.99,put,2065,13,13.6,12.4,837,18231
20150609,20150619,10,2080.15,2109.99,call,2070,24.9,25.7,24.1,643,18032
20150609,20150619,10,2080.15,2109.99,put,2070,14.75,15.4,14.1,1153,23232
20150609,20150619,10,2080.15,2109.99,call,2070,24.9,25.7,24.1,643,18032
20150609,20150619,10,2080.15,2109.99,put,2070,14.75,15.4,14.1,1153,23232
20150609,20150619,10,2080.15,2109.99,call,2075,21.6,22.3,20.9,4784,42027
20150609,20150619,10,2080.15,2109.99,put,2075,16.55,17.2,15.9,16128,66109
20150609,20150619,10,2080.15,2109.99,call,2075,21.6,22.3,20.9,4784,42027
20150609,20150619,10,2080.15,2109.99,put,2075,16.55,17.2,15.9,16128,66109
20150609,20150619,10,2080.15,2109.99,call,2080,18.6,19.3,17.9,16437,20622
20150609,20150619,10,2080.15,2109.99,put,2080,18.6,19.3,17.9,16835,34472
20150609,20150619,10,2080.15,2109.99,call,2080,18.6,19.3,17.9,16437,20622
20150609,20150619,10,2080.15,2109.99,put,2080,18.6,19.3,17.9,16835,34472
20150609,20150619,10,2080.15,2109.99,call,2085,15.8,16.4,15.2,868,19569
20150609,20150619,10,2080.15,2109.99,put,2085,20.7,21.4,20,1025,22066
20150609,20150619,10,2080.15,2109.99,call,2085,15.8,16.4,15.2,868,19569
20150609,20150619,10,2080.15,2109.99,put,2085,20.7,21.4,20,1025,22066
20150609,20150619,10,2080.15,2109.99,call,2090,13.25,13.8,12.7,288,27987
20150609,20150619,10,2080.15,2109.99,put,2090,23.15,24.1,22.2,909,28791
20150609,20150619,10,2080.15,2109.99,call,2090,13.25,13.8,12.7,288,27987
20150609,20150619,10,2080.15,2109.99,put,2090,23.15,24.1,22.2,909,28791
20150609,20150619,10,2080.15,2109.99,call,2095,10.95,11.5,10.4,213,50355
20150609,20150619,10,2080.15,2109.99,put,2095,25.8,26.9,24.7,133,50520
20150609,20150619,10,2080.15,2109.99,call,2095,10.95,11.5,10.4,213,50355
20150609,20150619,10,2080.15,2109.99,put,2095,25.8,26.9,24.7,133,50520
20150609,20150619,10,2080.15,2109.99,call,2100,8.85,9.4,8.3,8159,152927
20150609,20150619,10,2080.15,2109.99,put,2100,28.75,30.1,27.4,7198,170233
20150609,20150619,10,2080.15,2109.99,call,2100,8.85,9.4,8.3,8159,152927
20150609,20150619,10,2080.15,2109.99,put,2100,28.75,30.1,27.4,7198,170233
20150609,20150619,10,2080.15,2109.99,call,2105,7.1,7.6,6.6,314,25606
20150609,20150619,10,2080.15,2109.99,put,2105,31.9,33.4,30.4,50,24767
20150609,20150619,10,2080.15,2109.99,call,2105,7.1,7.6,6.6,314,25606
20150609,20150619,10,2080.15,2109.99,put,2105,31.9,33.4,30.4,50,24767
20150609,20150619,10,2080.15,2109.99,call,2110,5.35,5.7,5,6555,32177
20150609,20150619,10,2080.15,2109.99,put,2110,35.35,37,33.7,84,31377
20150609,20150619,10,2080.15,2109.99,call,2110,5.35,5.7,5,6555,32177
20150609,20150619,10,2080.15,2109.99,put,2110,35.35,37,33.7,84,31377
20150609,20150619,10,2080.15,2109.99,call,2115,4.15,4.6,3.7,10155,38761
20150609,20150619,10,2080.15,2109.99,put,2115,39.05,40.9,37.2,390,26856
20150609,20150619,10,2080.15,2109.99,call,2115,4.15,4.6,3.7,10155,38761
20150609,20150619,10,2080.15,2109.99,put,2115,39.05,40.9,37.2,390,26856
20150609,20150619,10,2080.15,2109.99,call,2120,3.175,3.6,2.75,1687,20954
20150609,20150619,10,2080.15,2109.99,put,2120,43.05,45.2,40.9,17,18631
20150609,20150619,10,2080.15,2109.99,call,2120,3.175,3.6,2.75,1687,20954
20150609,20150619,10,2080.15,2109.99,put,2120,43.05,45.2,40.9,17,18631
20150609,20150619,10,2080.15,2109.99,call,2125,2.225,2.5,1.95,20066,55524
20150609,20150619,10,2080.15,2109.99,put,2125,47.25,49.4,45.1,71,28449
20150609,20150619,10,2080.15,2109.99,call,2125,2.225,2.5,1.95,20066,55524
20150609,20150619,10,2080.15,2109.99,put,2125,47.25,49.4,45.1,71,28449
20150609,20150619,10,2080.15,2109.99,call,2130,1.675,2.05,1.3,688,29563
20150609,20150619,10,2080.15,2109.99,put,2130,51.55,53.7,49.4,24,8792
20150609,20150619,10,2080.15,2109.99,call,2130,1.675,2.05,1.3,688,29563
20150609,20150619,10,2080.15,2109.99,put,2130,51.55,53.7,49.4,24,8792
20150609,20150619,10,2080.15,2109.99,call,2135,1.275,1.5,1.05,8404,12326
20150609,20150619,10,2080.15,2109.99,call,2135,1.275,1.5,1.05,8404,12326
20150609,20150619,10,2080.15,2109.99,call,2140,0.875,1.25,0.5,3322,16170
20150609,20150619,10,2080.15,2109.99,call,2140,0.875,1.25,0.5,3322,16170
20150609,20150619,10,2080.15,2109.99,call,2150,0.325,0.5,0.15,7308,57126
20150609,20150619,10,2080.15,2109.99,put,2150,70.4,72.5,68.3,12,7386
20150609,20150619,10,2080.15,2109.99,call,2150,0.325,0.5,0.15,7308,57126
20150609,20150619,10,2080.15,2109.99,put,2150,70.4,72.5,68.3,12,7386
20150609,20150619,10,2080.15,2109.99,call,2155,0.325,0.4,0.25,308,9111
20150609,20150619,10,2080.15,2109.99,call,2155,0.325,0.4,0.25,308,9111
20150609,20150619,10,2080.15,2109.99,call,2160,0.3,0.4,0.2,1339,22181
20150609,20150619,10,2080.15,2109.99,call,2160,0.3,0.4,0.2,1339,22181
20150609,20150619,10,2080.15,2109.99,call,2170,0.2,0.3,0.1,533,19976
20150609,20150619,10,2080.15,2109.99,call,2170,0.2,0.3,0.1,533,19976
20150609,20150619,10,2080.15,2109.99,call,2175,0.15,0.2,0.1,586,41210
20150609,20150619,10,2080.15,2109.99,call,2175,0.15,0.2,0.1,586,41210
20150609,20150619,10,2080.15,2109.99,call,2180,0.125,0.15,0.1,2723,21359
20150609,20150619,10,2080.15,2109.99,call,2180,0.125,0.15,0.1,2723,21359
20150609,20150619,10,2080.15,2109.99,call,2185,0.125,0.15,0.1,159,18397
20150609,20150619,10,2080.15,2109.99,call,2185,0.125,0.15,0.1,159,18397
20150609,20150619,10,2080.15,2109.99,call,2190,0.075,0.1,0.05,761,9676
20150609,20150619,10,2080.15,2109.99,call,2190,0.075,0.1,0.05,761,9676
20150609,20150619,10,2080.15,2109.99,call,2200,0.075,0.1,0.05,782,70063
20150609,20150619,10,2080.15,2109.99,call,2200,0.075,0.1,0.05,782,70063
20150610,20150619,9,2105.2,2109.99,put,1990,0.75,1,0.5,581,13149
20150610,20150619,9,2105.2,2109.99,put,1990,0.75,1,0.5,581,13149
20150610,20150619,9,2105.2,2109.99,put,1995,0.975,1.35,0.6,374,5158
20150610,20150619,9,2105.2,2109.99,put,1995,0.975,1.35,0.6,374,5158
20150610,20150619,9,2105.2,2109.99,call,2000,107.75,109.7,105.8,10,95353
20150610,20150619,9,2105.2,2109.99,put,2000,1.025,1.3,0.75,4227,156175
20150610,20150619,9,2105.2,2109.99,call,2000,107.75,109.7,105.8,10,95353
20150610,20150619,9,2105.2,2109.99,put,2000,1.025,1.3,0.75,4227,156175
20150610,20150619,9,2105.2,2109.99,put,2005,1.1,1.4,0.8,876,6837
20150610,20150619,9,2105.2,2109.99,put,2005,1.1,1.4,0.8,876,6837
20150610,20150619,9,2105.2,2109.99,put,2010,1.25,1.55,0.95,515,15120
20150610,20150619,9,2105.2,2109.99,put,2010,1.25,1.55,0.95,515,15120
20150610,20150619,9,2105.2,2109.99,put,2015,1.4,1.7,1.1,985,13170
20150610,20150619,9,2105.2,2109.99,put,2015,1.4,1.7,1.1,985,13170
20150610,20150619,9,2105.2,2109.99,put,2020,1.55,1.85,1.25,723,15364
20150610,20150619,9,2105.2,2109.99,put,2020,1.55,1.85,1.25,723,15364
20150610,20150619,9,2105.2,2109.99,call,2025,83.55,85.5,81.6,27,11620
20150610,20150619,9,2105.2,2109.99,put,2025,1.8,2.15,1.45,1656,36803
20150610,20150619,9,2105.2,2109.99,call,2025,83.55,85.5,81.6,27,11620
20150610,20150619,9,2105.2,2109.99,put,2025,1.8,2.15,1.45,1656,36803
20150610,20150619,9,2105.2,2109.99,put,2030,2.05,2.4,1.7,1188,13787
20150610,20150619,9,2105.2,2109.99,put,2030,2.05,2.4,1.7,1188,13787
20150610,20150619,9,2105.2,2109.99,put,2035,2.3,2.7,1.9,451,9387
20150610,20150619,9,2105.2,2109.99,put,2035,2.3,2.7,1.9,451,9387
20150610,20150619,9,2105.2,2109.99,call,2040,69.45,71.3,67.6,11,8783
20150610,20150619,9,2105.2,2109.99,put,2040,2.4,2.6,2.2,1158,22240
20150610,20150619,9,2105.2,2109.99,call,2040,69.45,71.3,67.6,11,8783
20150610,20150619,9,2105.2,2109.99,put,2040,2.4,2.6,2.2,1158,22240
20150610,20150619,9,2105.2,2109.99,call,2045,64.8,66.7,62.9,120,11093
20150610,20150619,9,2105.2,2109.99,put,2045,2.875,3.2,2.55,1290,15660
20150610,20150619,9,2105.2,2109.99,call,2045,64.8,66.7,62.9,120,11093
20150610,20150619,9,2105.2,2109.99,put,2045,2.875,3.2,2.55,1290,15660
20150610,20150619,9,2105.2,2109.99,call,2050,60.2,62.1,58.3,609,56007
20150610,20150619,9,2105.2,2109.99,put,2050,3.3,3.6,3,17088,96204
20150610,20150619,9,2105.2,2109.99,call,2050,60.2,62.1,58.3,609,56007
20150610,20150619,9,2105.2,2109.99,put,2050,3.3,3.6,3,17088,96204
20150610,20150619,9,2105.2,2109.99,call,2055,55.6,57.5,53.7,212,8423
20150610,20150619,9,2105.2,2109.99,put,2055,3.65,4,3.3,676,9899
20150610,20150619,9,2105.2,2109.99,call,2055,55.6,57.5,53.7,212,8423
20150610,20150619,9,2105.2,2109.99,put,2055,3.65,4,3.3,676,9899
20150610,20150619,9,2105.2,2109.99,call,2060,51.1,52.9,49.3,30,17701
20150610,20150619,9,2105.2,2109.99,put,2060,4.3,4.7,3.9,5000,34573
20150610,20150619,9,2105.2,2109.99,call,2060,51.1,52.9,49.3,30,17701
20150610,20150619,9,2105.2,2109.99,put,2060,4.3,4.7,3.9,5000,34573
20150610,20150619,9,2105.2,2109.99,call,2065,46.85,48.5,45.2,100,15840
20150610,20150619,9,2105.2,2109.99,put,2065,5.05,5.3,4.8,209,18711
20150610,20150619,9,2105.2,2109.99,call,2065,46.85,48.5,45.2,100,15840
20150610,20150619,9,2105.2,2109.99,put,2065,5.05,5.3,4.8,209,18711
20150610,20150619,9,2105.2,2109.99,call,2070,42.55,44.1,41,62,18005
20150610,20150619,9,2105.2,2109.99,put,2070,5.65,6.1,5.2,3745,22967
20150610,20150619,9,2105.2,2109.99,call,2070,42.55,44.1,41,62,18005
20150610,20150619,9,2105.2,2109.99,put,2070,5.65,6.1,5.2,3745,22967
20150610,20150619,9,2105.2,2109.99,call,2075,38.45,39.8,37.1,91,44484
20150610,20150619,9,2105.2,2109.99,put,2075,6.6,7,6.2,3476,66312
20150610,20150619,9,2105.2,2109.99,call,2075,38.45,39.8,37.1,91,44484
20150610,20150619,9,2105.2,2109.99,put,2075,6.6,7,6.2,3476,66312
20150610,20150619,9,2105.2,2109.99,call,2080,34.45,35.7,33.2,163,25086
20150610,20150619,9,2105.2,2109.99,put,2080,7.6,8.1,7.1,2093,36087
20150610,20150619,9,2105.2,2109.99,call,2080,34.45,35.7,33.2,163,25086
20150610,20150619,9,2105.2,2109.99,put,2080,7.6,8.1,7.1,2093,36087
20150610,20150619,9,2105.2,2109.99,call,2085,30.55,31.6,29.5,1770,23092
20150610,20150619,9,2105.2,2109.99,put,2085,8.75,9.2,8.3,2171,25632
20150610,20150619,9,2105.2,2109.99,call,2085,30.55,31.6,29.5,1770,23092
20150610,20150619,9,2105.2,2109.99,put,2085,8.75,9.2,8.3,2171,25632
20150610,20150619,9,2105.2,2109.99,call,2090,26.85,27.8,25.9,2568,29319
20150610,20150619,9,2105.2,2109.99,put,2090,10.05,10.6,9.5,9809,29940
20150610,20150619,9,2105.2,2109.99,call,2090,26.85,27.8,25.9,3368,29319
20150610,20150619,9,2105.2,2109.99,put,2090,10.05,10.6,9.5,10609,29940
20150610,20150619,9,2105.2,2109.99,call,2095,23.15,23.9,22.4,6727,51127
20150610,20150619,9,2105.2,2109.99,put,2095,11.5,12,11,7424,50578
20150610,20150619,9,2105.2,2109.99,call,2095,23.15,23.9,22.4,6727,51127
20150610,20150619,9,2105.2,2109.99,put,2095,11.5,12,11,7424,50578
20150610,20150619,9,2105.2,2109.99,call,2100,19.8,20.4,19.2,12436,155060
20150610,20150619,9,2105.2,2109.99,put,2100,13.15,13.7,12.6,14598,170058
20150610,20150619,9,2105.2,2109.99,call,2100,19.8,20.4,19.2,12436,155060
20150610,20150619,9,2105.2,2109.99,put,2100,13.15,13.7,12.6,14598,170058
20150610,20150619,9,2105.2,2109.99,call,2105,16.6,17.3,15.9,16247,26375
20150610,20150619,9,2105.2,2109.99,put,2105,15.05,15.6,14.5,16322,24742
20150610,20150619,9,2105.2,2109.99,call,2105,16.6,17.3,15.9,16299,26375
20150610,20150619,9,2105.2,2109.99,put,2105,15.05,15.6,14.5,16374,24742
20150610,20150619,9,2105.2,2109.99,call,2110,13.75,14.4,13.1,2471,30325
20150610,20150619,9,2105.2,2109.99,put,2110,17.15,17.8,16.5,1438,31442
20150610,20150619,9,2105.2,2109.99,call,2110,13.75,14.4,13.1,2471,30325
20150610,20150619,9,2105.2,2109.99,put,2110,17.15,17.8,16.5,1438,31442
20150610,20150619,9,2105.2,2109.99,call,2115,11.1,11.5,10.7,2239,34820
20150610,20150619,9,2105.2,2109.99,put,2115,19.55,20.4,18.7,31,26426
20150610,20150619,9,2105.2,2109.99,call,2115,11.1,11.5,10.7,2239,34820
20150610,20150619,9,2105.2,2109.99,put,2115,19.55,20.4,18.7,31,26426
20150610,20150619,9,2105.2,2109.99,call,2120,8.8,9.4,8.2,1970,22052
20150610,20150619,9,2105.2,2109.99,put,2120,22.05,23,21.1,159,18623
20150610,20150619,9,2105.2,2109.99,call,2120,8.8,9.4,8.2,1970,22052
20150610,20150619,9,2105.2,2109.99,put,2120,22.05,23,21.1,159,18623
20150610,20150619,9,2105.2,2109.99,call,2125,6.85,7.3,6.4,4974,62334
20150610,20150619,9,2105.2,2109.99,put,2125,25.05,26.2,23.9,97,28413
20150610,20150619,9,2105.2,2109.99,call,2125,6.85,7.3,6.4,4974,62334
20150610,20150619,9,2105.2,2109.99,put,2125,25.05,26.2,23.9,97,28413
20150610,20150619,9,2105.2,2109.99,call,2130,5.05,5.4,4.7,3333,29827
20150610,20150619,9,2105.2,2109.99,put,2130,28.35,29.8,26.9,50,8784
20150610,20150619,9,2105.2,2109.99,call,2130,5.05,5.4,4.7,3333,29827
20150610,20150619,9,2105.2,2109.99,put,2130,28.35,29.8,26.9,50,8784
20150610,20150619,9,2105.2,2109.99,call,2135,3.7,4.1,3.3,2735,17378
20150610,20150619,9,2105.2,2109.99,call,2135,3.7,4.1,3.3,2735,17378
20150610,20150619,9,2105.2,2109.99,call,2140,2.4,2.6,2.2,2314,16596
20150610,20150619,9,2105.2,2109.99,call,2140,2.4,2.6,2.2,2314,16596
20150610,20150619,9,2105.2,2109.99,call,2145,1.7,2,1.4,2786,5426
20150610,20150619,9,2105.2,2109.99,call,2145,1.7,2,1.4,2786,5426
20150610,20150619,9,2105.2,2109.99,call,2150,1.025,1.25,0.8,12405,57068
20150610,20150619,9,2105.2,2109.99,put,2150,44.15,46,42.3,17,7374
20150610,20150619,9,2105.2,2109.99,call,2150,1.025,1.25,0.8,12405,57068
20150610,20150619,9,2105.2,2109.99,put,2150,44.15,46,42.3,17,7374
20150610,20150619,9,2105.2,2109.99,call,2155,0.675,0.9,0.45,6293,9156
20150610,20150619,9,2105.2,2109.99,call,2155,0.675,0.9,0.45,6293,9156
20150610,20150619,9,2105.2,2109.99,call,2160,0.575,0.7,0.45,1374,22130
20150610,20150619,9,2105.2,2109.99,call,2160,0.575,0.7,0.45,1374,22130
20150610,20150619,9,2105.2,2109.99,call,2170,0.25,0.3,0.2,698,19831
20150610,20150619,9,2105.2,2109.99,call,2170,0.25,0.3,0.2,698,19831
20150610,20150619,9,2105.2,2109.99,call,2175,0.2,0.25,0.15,2182,42234
20150610,20150619,9,2105.2,2109.99,call,2175,0.2,0.25,0.15,2182,42234
20150610,20150619,9,2105.2,2109.99,call,2180,0.175,0.2,0.15,1088,21496
20150610,20150619,9,2105.2,2109.99,call,2180,0.175,0.2,0.15,1088,21496
20150610,20150619,9,2105.2,2109.99,call,2185,0.15,0.2,0.1,117,18279
20150610,20150619,9,2105.2,2109.99,call,2185,0.15,0.2,0.1,117,18279
20150610,20150619,9,2105.2,2109.99,call,2190,0.1,0.15,0.05,149,9536
20150610,20150619,9,2105.2,2109.99,call,2190,0.1,0.15,0.05,149,9536
20150610,20150619,9,2105.2,2109.99,call,2200,0.075,0.1,0.05,1569,69705
20150610,20150619,9,2105.2,2109.99,call,2200,0.075,0.1,0.05,1569,69705
20150610,20150619,9,2105.2,2109.99,call,2210,0.075,0.1,0.05,796,9716
20150610,20150619,9,2105.2,2109.99,call,2210,0.075,0.1,0.05,796,9716
20150610,20150619,9,2105.2,2109.99,call,2225,0.075,0.1,0.05,31,36620
20150610,20150619,9,2105.2,2109.99,call,2225,0.075,0.1,0.05,31,36620
20150611,20150619,8,2108.86,2109.99,put,1990,0.575,0.65,0.5,319,13019
20150611,20150619,8,2108.86,2109.99,put,1990,0.575,0.65,0.5,319,13019
20150611,20150619,8,2108.86,2109.99,put,1995,0.575,0.9,0.25,77,5150
20150611,20150619,8,2108.86,2109.99,put,1995,0.575,0.9,0.25,77,5150
20150611,20150619,8,2108.86,2109.99,call,2000,109.8,111.6,108,1718,95348
20150611,20150619,8,2108.86,2109.99,put,2000,0.6,0.7,0.5,4907,154017
20150611,20150619,8,2108.86,2109.99,call,2000,109.8,111.6,108,1718,95348
20150611,20150619,8,2108.86,2109.99,put,2000,0.6,0.7,0.5,4907,154017
20150611,20150619,8,2108.86,2109.99,put,2005,0.75,1,0.5,184,6745
20150611,20150619,8,2108.86,2109.99,put,2005,0.75,1,0.5,184,6745
20150611,20150619,8,2108.86,2109.99,put,2010,0.75,0.9,0.6,2015,15091
20150611,20150619,8,2108.86,2109.99,put,2010,0.75,0.9,0.6,2015,15091
20150611,20150619,8,2108.86,2109.99,put,2015,0.825,1,0.65,2413,13427
20150611,20150619,8,2108.86,2109.99,put,2015,0.825,1,0.65,2413,13427
20150611,20150619,8,2108.86,2109.99,put,2020,0.95,1.25,0.65,1767,15614
20150611,20150619,8,2108.86,2109.99,put,2020,0.95,1.25,0.65,1767,15614
20150611,20150619,8,2108.86,2109.99,call,2025,85.5,87.1,83.9,320,11626
20150611,20150619,8,2108.86,2109.99,put,2025,1,1.25,0.75,5074,36891
20150611,20150619,8,2108.86,2109.99,call,2025,85.5,87.1,83.9,320,11626
20150611,20150619,8,2108.86,2109.99,put,2025,1,1.25,0.75,5074,36891
20150611,20150619,8,2108.86,2109.99,put,2030,1.2,1.4,1,1031,13838
20150611,20150619,8,2108.86,2109.99,put,2030,1.2,1.4,1,1031,13838
20150611,20150619,8,2108.86,2109.99,put,2035,1.375,1.7,1.05,427,9398
20150611,20150619,8,2108.86,2109.99,put,2035,1.375,1.7,1.05,427,9398
20150611,20150619,8,2108.86,2109.99,call,2040,70.95,72.7,69.2,285,8773
20150611,20150619,8,2108.86,2109.99,put,2040,1.475,1.75,1.2,1218,22561
20150611,20150619,8,2108.86,2109.99,call,2040,70.95,72.7,69.2,285,8773
20150611,20150619,8,2108.86,2109.99,put,2040,1.475,1.75,1.2,1218,22561
20150611,20150619,8,2108.86,2109.99,call,2045,66.1,68.3,63.9,0,11072
20150611,20150619,8,2108.86,2109.99,put,2045,1.9,2.25,1.55,576,15924
20150611,20150619,8,2108.86,2109.99,call,2045,66.1,68.3,63.9,0,11072
20150611,20150619,8,2108.86,2109.99,put,2045,1.9,2.25,1.55,576,15924
20150611,20150619,8,2108.86,2109.99,call,2050,61.4,63.1,59.7,312,55646
20150611,20150619,8,2108.86,2109.99,put,2050,2.075,2.35,1.8,4936,95749
20150611,20150619,8,2108.86,2109.99,call,2050,61.4,63.1,59.7,312,55646
20150611,20150619,8,2108.86,2109.99,put,2050,2.075,2.35,1.8,4936,95749
20150611,20150619,8,2108.86,2109.99,call,2055,56.8,58.7,54.9,0,8462
20150611,20150619,8,2108.86,2109.99,put,2055,2.375,2.75,2,574,10319
20150611,20150619,8,2108.86,2109.99,call,2055,56.8,58.7,54.9,0,8462
20150611,20150619,8,2108.86,2109.99,put,2055,2.375,2.75,2,574,10319
20150611,20150619,8,2108.86,2109.99,call,2060,52.1,53.9,50.3,5,17703
20150611,20150619,8,2108.86,2109.99,put,2060,2.725,3.2,2.25,1366,31816
20150611,20150619,8,2108.86,2109.99,call,2060,52.1,53.9,50.3,5,17703
20150611,20150619,8,2108.86,2109.99,put,2060,2.725,3.2,2.25,1366,31816
20150611,20150619,8,2108.86,2109.99,call,2065,47.65,49.5,45.8,3,15840
20150611,20150619,8,2108.86,2109.99,put,2065,3.125,3.5,2.75,2215,18910
20150611,20150619,8,2108.86,2109.99,call,2065,47.65,49.5,45.8,3,15840
20150611,20150619,8,2108.86,2109.99,put,2065,3.125,3.5,2.75,2215,18910
20150611,20150619,8,2108.86,2109.99,call,2070,43.2,45,41.4,2,18357
20150611,20150619,8,2108.86,2109.99,put,2070,3.8,4.3,3.3,2662,24468
20150611,20150619,8,2108.86,2109.99,call,2070,43.2,45,41.4,2,18357
20150611,20150619,8,2108.86,2109.99,put,2070,3.8,4.3,3.3,2662,24468
20150611,20150619,8,2108.86,2109.99,call,2075,38.85,40.6,37.1,198,45858
20150611,20150619,8,2108.86,2109.99,put,2075,4.55,5.1,4,7004,66042
20150611,20150619,8,2108.86,2109.99,call,2075,38.85,40.6,37.1,198,45858
20150611,20150619,8,2108.86,2109.99,put,2075,4.55,5.1,4,7004,66042
20150611,20150619,8,2108.86,2109.99,call,2080,34.75,36.3,33.2,21,28239
20150611,20150619,8,2108.86,2109.99,put,2080,5.3,5.8,4.8,3194,38328
20150611,20150619,8,2108.86,2109.99,call,2080,34.75,36.3,33.2,21,28239
20150611,20150619,8,2108.86,2109.99,put,2080,5.3,5.8,4.8,3194,38328
20150611,20150619,8,2108.86,2109.99,call,2085,30.7,32.1,29.3,319,23618
20150611,20150619,8,2108.86,2109.99,put,2085,6.35,6.8,5.9,264,26046
20150611,20150619,8,2108.86,2109.99,call,2085,30.7,32.1,29.3,319,23618
20150611,20150619,8,2108.86,2109.99,put,2085,6.35,6.8,5.9,264,26046
20150611,20150619,8,2108.86,2109.99,call,2090,26.85,28,25.7,42,29300
20150611,20150619,8,2108.86,2109.99,put,2090,7.6,8.1,7.1,2632,32958
20150611,20150619,8,2108.86,2109.99,call,2090,26.85,28,25.7,42,29300
20150611,20150619,8,2108.86,2109.99,put,2090,7.6,8.1,7.1,2632,32958
20150611,20150619,8,2108.86,2109.99,call,2095,23.2,24.2,22.2,54,49244
20150611,20150619,8,2108.86,2109.99,put,2095,8.9,9.4,8.4,848,48658
20150611,20150619,8,2108.86,2109.99,call,2095,23.2,24.2,22.2,54,49244
20150611,20150619,8,2108.86,2109.99,put,2095,8.9,9.4,8.4,848,48658
20150611,20150619,8,2108.86,2109.99,call,2100,19.7,20.4,19,10679,155192
20150611,20150619,8,2108.86,2109.99,put,2100,10.4,10.9,9.9,15864,170800
20150611,20150619,8,2108.86,2109.99,call,2100,19.7,20.4,19,10679,155192
20150611,20150619,8,2108.86,2109.99,put,2100,10.4,10.9,9.9,15864,170800
20150611,20150619,8,2108.86,2109.99,call,2105,16.45,17.1,15.8,811,23881
20150611,20150619,8,2108.86,2109.99,put,2105,12.15,12.7,11.6,2833,22149
20150611,20150619,8,2108.86,2109.99,call,2105,16.45,17.1,15.8,811,23881
20150611,20150619,8,2108.86,2109.99,put,2105,12.15,12.7,11.6,2833,22149
20150611,20150619,8,2108.86,2109.99,call,2110,13.4,14,12.8,2504,32245
20150611,20150619,8,2108.86,2109.99,put,2110,14.2,14.8,13.6,1173,31333
20150611,20150619,8,2108.86,2109.99,call,2110,13.4,14,12.8,2504,32245
20150611,20150619,8,2108.86,2109.99,put,2110,14.2,14.8,13.6,1173,31333
20150611,20150619,8,2108.86,2109.99,call,2115,10.65,11.2,10.1,1465,35416
20150611,20150619,8,2108.86,2109.99,put,2115,16.4,17.1,15.7,281,26665
20150611,20150619,8,2108.86,2109.99,call,2115,10.65,11.2,10.1,1465,35416
20150611,20150619,8,2108.86,2109.99,put,2115,16.4,17.1,15.7,281,26665
20150611,20150619,8,2108.86,2109.99,call,2120,8.3,8.8,7.8,2831,22134
20150611,20150619,8,2108.86,2109.99,put,2120,19,19.9,18.1,293,18626
20150611,20150619,8,2108.86,2109.99,call,2120,8.3,8.8,7.8,2831,22134
20150611,20150619,8,2108.86,2109.99,put,2120,19,19.9,18.1,293,18626
20150611,20150619,8,2108.86,2109.99,call,2125,6.2,6.7,5.7,4471,65173
20150611,20150619,8,2108.86,2109.99,put,2125,21.95,23.1,20.8,81,28425
20150611,20150619,8,2108.86,2109.99,call,2125,6.2,6.7,5.7,4471,65173
20150611,20150619,8,2108.86,2109.99,put,2125,21.95,23.1,20.8,81,28425
20150611,20150619,8,2108.86,2109.99,call,2130,4.5,5,4,3538,30841
20150611,20150619,8,2108.86,2109.99,put,2130,25.25,26.7,23.8,17,8778
20150611,20150619,8,2108.86,2109.99,call,2130,4.5,5,4,3538,30841
20150611,20150619,8,2108.86,2109.99,put,2130,25.25,26.7,23.8,17,8778
20150611,20150619,8,2108.86,2109.99,call,2135,3.175,3.6,2.75,2559,19454
20150611,20150619,8,2108.86,2109.99,call,2135,3.175,3.6,2.75,2559,19454
20150611,20150619,8,2108.86,2109.99,call,2140,2.325,2.5,2.15,2082,17743
20150611,20150619,8,2108.86,2109.99,call,2140,2.325,2.5,2.15,2082,17743
20150611,20150619,8,2108.86,2109.99,call,2145,1.325,1.75,0.9,2153,7081
20150611,20150619,8,2108.86,2109.99,call,2145,1.325,1.75,0.9,2153,7081
20150611,20150619,8,2108.86,2109.99,call,2150,1.025,1.25,0.8,9173,61640
20150611,20150619,8,2108.86,2109.99,put,2150,41.45,43.2,39.7,22,7367
20150611,20150619,8,2108.86,2109.99,call,2150,1.025,1.25,0.8,9173,61640
20150611,20150619,8,2108.86,2109.99,put,2150,41.45,43.2,39.7,22,7367
20150611,20150619,8,2108.86,2109.99,call,2155,0.525,0.65,0.4,6895,14163
20150611,20150619,8,2108.86,2109.99,call,2155,0.525,0.65,0.4,6895,14163
20150611,20150619,8,2108.86,2109.99,call,2160,0.4,0.45,0.35,5783,22555
20150611,20150619,8,2108.86,2109.99,call,2160,0.4,0.45,0.35,5783,22555
20150611,20150619,8,2108.86,2109.99,call,2165,0.3,0.45,0.15,489,5100
20150611,20150619,8,2108.86,2109.99,call,2165,0.3,0.45,0.15,489,5100
20150611,20150619,8,2108.86,2109.99,call,2170,0.2,0.3,0.1,748,20208
20150611,20150619,8,2108.86,2109.99,call,2170,0.2,0.3,0.1,748,20208
20150611,20150619,8,2108.86,2109.99,call,2175,0.175,0.2,0.15,3546,41822
20150611,20150619,8,2108.86,2109.99,call,2175,0.175,0.2,0.15,4941,41822
20150611,20150619,8,2108.86,2109.99,call,2180,0.15,0.2,0.1,2011,20887
20150611,20150619,8,2108.86,2109.99,call,2180,0.15,0.2,0.1,2011,20887
20150611,20150619,8,2108.86,2109.99,call,2185,0.1,0.15,0.05,187,18237
20150611,20150619,8,2108.86,2109.99,call,2185,0.1,0.15,0.05,187,18237
20150611,20150619,8,2108.86,2109.99,call,2190,0.1,0.15,0.05,608,9387
20150611,20150619,8,2108.86,2109.99,call,2190,0.1,0.15,0.05,608,9387
20150611,20150619,8,2108.86,2109.99,call,2200,0.1,0.15,0.05,365,69358
20150611,20150619,8,2108.86,2109.99,call,2200,0.1,0.15,0.05,365,69358
20150611,20150619,8,2108.86,2109.99,call,2210,0.075,0.1,0.05,132,10234
20150611,20150619,8,2108.86,2109.99,call,2210,0.075,0.1,0.05,132,10234
20150611,20150619,8,2108.86,2109.99,call,2225,0.075,0.1,0.05,28,36696
20150611,20150619,8,2108.86,2109.99,call,2225,0.075,0.1,0.05,28,36696
20150612,20150619,7,2094.11,2109.99,call,1975,118.4,120,116.8,0,15567
20150612,20150619,7,2094.11,2109.99,put,1975,0.5,0.55,0.45,4643,57960
20150612,20150619,7,2094.11,2109.99,call,1975,118.4,120,116.8,0,15567
20150612,20150619,7,2094.11,2109.99,put,1975,0.5,0.55,0.45,4643,57960
20150612,20150619,7,2094.11,2109.99,put,1980,0.55,0.6,0.5,7941,9059
20150612,20150619,7,2094.11,2109.99,put,1980,0.55,0.6,0.5,7941,9059
20150612,20150619,7,2094.11,2109.99,put,1990,0.6,0.75,0.45,1917,12986
20150612,20150619,7,2094.11,2109.99,put,1990,0.6,0.75,0.45,1917,12986
20150612,20150619,7,2094.11,2109.99,put,1995,0.725,0.9,0.55,734,5160
20150612,20150619,7,2094.11,2109.99,put,1995,0.725,0.9,0.55,734,5160
20150612,20150619,7,2094.11,2109.99,call,2000,93.9,95.3,92.5,36,95008
20150612,20150619,7,2094.11,2109.99,put,2000,0.95,1.05,0.85,25660,154083
20150612,20150619,7,2094.11,2109.99,call,2000,93.9,95.3,92.5,36,95008
20150612,20150619,7,2094.11,2109.99,put,2000,0.95,1.05,0.85,25660,154083
20150612,20150619,7,2094.11,2109.99,put,2005,1.05,1.35,0.75,2140,6739
20150612,20150619,7,2094.11,2109.99,put,2005,1.05,1.35,0.75,2140,6739
20150612,20150619,7,2094.11,2109.99,put,2010,1.225,1.55,0.9,3385,15551
20150612,20150619,7,2094.11,2109.99,put,2010,1.225,1.55,0.9,3385,15551
20150612,20150619,7,2094.11,2109.99,put,2015,1.35,1.7,1,3620,14159
20150612,20150619,7,2094.11,2109.99,put,2015,1.35,1.7,1,3620,14159
20150612,20150619,7,2094.11,2109.99,put,2020,1.475,1.65,1.3,5092,15757
20150612,20150619,7,2094.11,2109.99,put,2020,1.475,1.65,1.3,5092,15757
20150612,20150619,7,2094.11,2109.99,call,2025,69.8,71.3,68.3,28,11391
20150612,20150619,7,2094.11,2109.99,put,2025,1.825,2.1,1.55,13582,36132
20150612,20150619,7,2094.11,2109.99,call,2025,69.8,71.3,68.3,28,11391
20150612,20150619,7,2094.11,2109.99,put,2025,1.825,2.1,1.55,13582,36132
20150612,20150619,7,2094.11,2109.99,put,2030,2.225,2.6,1.85,7932,14514
20150612,20150619,7,2094.11,2109.99,put,2030,2.225,2.6,1.85,7932,14514
20150612,20150619,7,2094.11,2109.99,put,2035,2.575,2.95,2.2,7282,9549
20150612,20150619,7,2094.11,2109.99,put,2035,2.575,2.95,2.2,7282,9549
20150612,20150619,7,2094.11,2109.99,call,2040,56.05,57.5,54.6,11,8910
20150612,20150619,7,2094.11,2109.99,put,2040,3.15,3.4,2.9,10864,22593
20150612,20150619,7,2094.11,2109.99,call,2040,56.05,57.5,54.6,11,8910
20150612,20150619,7,2094.11,2109.99,put,2040,3.15,3.4,2.9,10864,22593
20150612,20150619,7,2094.11,2109.99,call,2045,51.55,53,50.1,42,11072
20150612,20150619,7,2094.11,2109.99,put,2045,3.55,3.9,3.2,1408,16359
20150612,20150619,7,2094.11,2109.99,call,2045,51.55,53,50.1,42,11072
20150612,20150619,7,2094.11,2109.99,put,2045,3.55,3.9,3.2,1408,16359
20150612,20150619,7,2094.11,2109.99,call,2050,47.2,48.6,45.8,18,55490
20150612,20150619,7,2094.11,2109.99,put,2050,4.05,4.3,3.8,9260,99310
20150612,20150619,7,2094.11,2109.99,call,2050,47.2,48.6,45.8,18,55490
20150612,20150619,7,2094.11,2109.99,put,2050,4.05,4.3,3.8,9260,99310
20150612,20150619,7,2094.11,2109.99,call,2055,42.95,44,41.9,0,8462
20150612,20150619,7,2094.11,2109.99,put,2055,4.8,5.1,4.5,3553,10396
20150612,20150619,7,2094.11,2109.99,call,2055,42.95,44,41.9,0,8462
20150612,20150619,7,2094.11,2109.99,put,2055,4.8,5.1,4.5,3553,10396
20150612,20150619,7,2094.11,2109.99,call,2060,38.8,39.8,37.8,26,17702
20150612,20150619,7,2094.11,2109.99,put,2060,5.6,6.1,5.1,7989,32381
20150612,20150619,7,2094.11,2109.99,call,2060,38.8,39.8,37.8,26,17702
20150612,20150619,7,2094.11,2109.99,put,2060,5.6,6.1,5.1,7989,32381
20150612,20150619,7,2094.11,2109.99,call,2065,34.8,35.8,33.8,10,15837
20150612,20150619,7,2094.11,2109.99,put,2065,6.55,6.9,6.2,1179,20541
20150612,20150619,7,2094.11,2109.99,call,2065,34.8,35.8,33.8,10,15837
20150612,20150619,7,2094.11,2109.99,put,2065,6.55,6.9,6.2,1179,20541
20150612,20150619,7,2094.11,2109.99,call,2070,30.85,31.7,30,68,18358
20150612,20150619,7,2094.11,2109.99,put,2070,7.65,8,7.3,8030,24897
20150612,20150619,7,2094.11,2109.99,call,2070,30.85,31.7,30,68,18358
20150612,20150619,7,2094.11,2109.99,put,2070,7.65,8,7.3,8030,24897
20150612,20150619,7,2094.11,2109.99,call,2075,27.1,28,26.2,159,45549
20150612,20150619,7,2094.11,2109.99,put,2075,8.85,9.3,8.4,10359,64546
20150612,20150619,7,2094.11,2109.99,call,2075,27.1,28,26.2,159,45549
20150612,20150619,7,2094.11,2109.99,put,2075,8.85,9.3,8.4,10359,64546
20150612,20150619,7,2094.11,2109.99,call,2080,23.55,24.3,22.8,300,28377
20150612,20150619,7,2094.11,2109.99,put,2080,10.15,10.5,9.8,5180,37034
20150612,20150619,7,2094.11,2109.99,call,2080,23.55,24.3,22.8,300,28377
20150612,20150619,7,2094.11,2109.99,put,2080,10.15,10.5,9.8,5180,37034
20150612,20150619,7,2094.11,2109.99,call,2085,20.15,20.9,19.4,129,24331
20150612,20150619,7,2094.11,2109.99,put,2085,11.95,12.5,11.4,2749,26736
20150612,20150619,7,2094.11,2109.99,call,2085,20.15,20.9,19.4,129,24331
20150612,20150619,7,2094.11,2109.99,put,2085,11.95,12.5,11.4,2749,26736
20150612,20150619,7,2094.11,2109.99,call,2090,17,17.6,16.4,2087,29819
20150612,20150619,7,2094.11,2109.99,put,2090,13.75,14.3,13.2,7697,35244
20150612,20150619,7,2094.11,2109.99,call,2090,17,17.6,16.4,2087,29819
20150612,20150619,7,2094.11,2109.99,put,2090,13.75,14.3,13.2,7697,35244
20150612,20150619,7,2094.11,2109.99,call,2095,14,14.6,13.4,1226,50148
20150612,20150619,7,2094.11,2109.99,put,2095,15.75,16.3,15.2,1380,49499
20150612,20150619,7,2094.11,2109.99,call,2095,14,14.6,13.4,1226,50148
20150612,20150619,7,2094.11,2109.99,put,2095,15.75,16.3,15.2,1380,49499
20150612,20150619,7,2094.11,2109.99,call,2100,11.35,11.9,10.8,23245,156090
20150612,20150619,7,2094.11,2109.99,put,2100,17.95,18.5,17.4,19158,169309
20150612,20150619,7,2094.11,2109.99,call,2100,11.35,11.9,10.8,23245,156090
20150612,20150619,7,2094.11,2109.99,put,2100,17.95,18.5,17.4,19158,169309
20150612,20150619,7,2094.11,2109.99,call,2105,8.95,9.5,8.4,1446,27268
20150612,20150619,7,2094.11,2109.99,put,2105,20.55,21.3,19.8,154,24397
20150612,20150619,7,2094.11,2109.99,call,2105,8.95,9.5,8.4,1446,27268
20150612,20150619,7,2094.11,2109.99,put,2105,20.55,21.3,19.8,154,24397
20150612,20150619,7,2094.11,2109.99,call,2110,6.95,7.4,6.5,2812,33452
20150612,20150619,7,2094.11,2109.99,put,2110,23.45,24.3,22.6,1199,31322
20150612,20150619,7,2094.11,2109.99,call,2110,6.95,7.4,6.5,2812,33452
20150612,20150619,7,2094.11,2109.99,put,2110,23.45,24.3,22.6,1199,31322
20150612,20150619,7,2094.11,2109.99,call,2115,5.05,5.5,4.6,1085,35709
20150612,20150619,7,2094.11,2109.99,put,2115,26.9,28.1,25.7,172,26653
20150612,20150619,7,2094.11,2109.99,call,2115,5.05,5.5,4.6,1085,35709
20150612,20150619,7,2094.11,2109.99,put,2115,26.9,28.1,25.7,172,26653
20150612,20150619,7,2094.11,2109.99,call,2120,3.65,4,3.3,4234,22250
20150612,20150619,7,2094.11,2109.99,put,2120,30.3,31.8,28.8,332,18570
20150612,20150619,7,2094.11,2109.99,call,2120,3.65,4,3.3,4234,22250
20150612,20150619,7,2094.11,2109.99,put,2120,30.3,31.8,28.8,332,18570
20150612,20150619,7,2094.11,2109.99,call,2125,2.5,2.85,2.15,11790,63229
20150612,20150619,7,2094.11,2109.99,put,2125,34.15,35.5,32.8,75,28482
20150612,20150619,7,2094.11,2109.99,call,2125,2.5,2.85,2.15,11790,63229
20150612,20150619,7,2094.11,2109.99,put,2125,34.15,35.5,32.8,75,28482
20150612,20150619,7,2094.11,2109.99,call,2130,1.65,1.8,1.5,16333,31179
20150612,20150619,7,2094.11,2109.99,put,2130,38.1,39.6,36.6,22,8779
20150612,20150619,7,2094.11,2109.99,call,2130,1.65,1.8,1.5,16333,31179
20150612,20150619,7,2094.11,2109.99,put,2130,38.1,39.6,36.6,22,8779
20150612,20150619,7,2094.11,2109.99,call,2135,1.025,1.15,0.9,4593,19415
20150612,20150619,7,2094.11,2109.99,call,2135,1.025,1.15,0.9,4593,19415
20150612,20150619,7,2094.11,2109.99,call,2140,0.7,0.8,0.6,4904,17816
20150612,20150619,7,2094.11,2109.99,call,2140,0.7,0.8,0.6,4904,17816
20150612,20150619,7,2094.11,2109.99,call,2145,0.4,0.45,0.35,1714,6939
20150612,20150619,7,2094.11,2109.99,call,2145,0.4,0.45,0.35,1714,6939
20150612,20150619,7,2094.11,2109.99,call,2150,0.3,0.35,0.25,4450,63753
20150612,20150619,7,2094.11,2109.99,put,2150,56.4,57.6,55.2,15,7369
20150612,20150619,7,2094.11,2109.99,call,2150,0.3,0.35,0.25,4450,63753
20150612,20150619,7,2094.11,2109.99,put,2150,56.4,57.6,55.2,15,7369
20150612,20150619,7,2094.11,2109.99,call,2155,0.2,0.25,0.15,3310,17406
20150612,20150619,7,2094.11,2109.99,call,2155,0.2,0.25,0.15,3310,17406
20150612,20150619,7,2094.11,2109.99,call,2160,0.175,0.2,0.15,1535,25591
20150612,20150619,7,2094.11,2109.99,call,2160,0.175,0.2,0.15,1535,25591
20150612,20150619,7,2094.11,2109.99,call,2165,0.125,0.15,0.1,1172,5206
20150612,20150619,7,2094.11,2109.99,call,2165,0.125,0.15,0.1,1172,5206
20150612,20150619,7,2094.11,2109.99,call,2170,0.125,0.15,0.1,649,19991
20150612,20150619,7,2094.11,2109.99,call,2170,0.125,0.15,0.1,649,19991
20150612,20150619,7,2094.11,2109.99,call,2175,0.125,0.15,0.1,1220,41352
20150612,20150619,7,2094.11,2109.99,call,2175,0.125,0.15,0.1,1220,41352
20150612,20150619,7,2094.11,2109.99,call,2180,0.125,0.15,0.1,875,21689
20150612,20150619,7,2094.11,2109.99,call,2180,0.125,0.15,0.1,875,21689
20150612,20150619,7,2094.11,2109.99,call,2185,0.225,0.4,0.05,1054,18252
20150612,20150619,7,2094.11,2109.99,call,2185,0.225,0.4,0.05,1054,18252
20150612,20150619,7,2094.11,2109.99,call,2190,0.075,0.1,0.05,1035,9742
20150612,20150619,7,2094.11,2109.99,call,2190,0.075,0.1,0.05,1035,9742
20150612,20150619,7,2094.11,2109.99,call,2200,0.075,0.1,0.05,352,69485
20150612,20150619,7,2094.11,2109.99,call,2200,0.075,0.1,0.05,352,69485
20150612,20150619,7,2094.11,2109.99,call,2210,0.075,0.1,0.05,252,10386
20150612,20150619,7,2094.11,2109.99,call,2210,0.075,0.1,0.05,252,10386
20150615,20150619,4,2084.43,2109.99,put,1965,0.475,0.5,0.45,1512,13032
20150615,20150619,4,2084.43,2109.99,put,1965,0.475,0.5,0.45,1512,13032
20150615,20150619,4,2084.43,2109.99,put,1970,0.55,0.6,0.5,1394,15685
20150615,20150619,4,2084.43,2109.99,put,1970,0.55,0.6,0.5,1394,15685
20150615,20150619,4,2084.43,2109.99,call,1975,109.25,111,107.5,0,15567
20150615,20150619,4,2084.43,2109.99,put,1975,0.55,0.6,0.5,4975,59981
20150615,20150619,4,2084.43,2109.99,call,1975,109.25,111,107.5,0,15567
20150615,20150619,4,2084.43,2109.99,put,1975,0.55,0.6,0.5,4975,59981
20150615,20150619,4,2084.43,2109.99,put,1980,0.625,0.7,0.55,1877,14344
20150615,20150619,4,2084.43,2109.99,put,1980,0.625,0.7,0.55,1877,14344
20150615,20150619,4,2084.43,2109.99,put,1990,0.75,0.85,0.65,1580,13567
20150615,20150619,4,2084.43,2109.99,put,1990,0.75,0.85,0.65,1580,13567
20150615,20150619,4,2084.43,2109.99,put,1995,0.85,1,0.7,1622,5503
20150615,20150619,4,2084.43,2109.99,put,1995,0.85,1,0.7,1622,5503
20150615,20150619,4,2084.43,2109.99,call,2000,84.8,86.6,83,17,95023
20150615,20150619,4,2084.43,2109.99,put,2000,1,1.05,0.95,16744,157646
20150615,20150619,4,2084.43,2109.99,call,2000,84.8,86.6,83,17,95023
20150615,20150619,4,2084.43,2109.99,put,2000,1,1.05,0.95,16744,157646
20150615,20150619,4,2084.43,2109.99,put,2005,1.1,1.2,1,6508,7429
20150615,20150619,4,2084.43,2109.99,put,2005,1.1,1.2,1,6508,7429
20150615,20150619,4,2084.43,2109.99,put,2010,1.175,1.35,1,9148,15239
20150615,20150619,4,2084.43,2109.99,put,2010,1.175,1.35,1,9148,15239
20150615,20150619,4,2084.43,2109.99,put,2015,1.525,1.85,1.2,4195,15620
20150615,20150619,4,2084.43,2109.99,put,2015,1.525,1.85,1.2,4195,15620
20150615,20150619,4,2084.43,2109.99,put,2020,1.8,2.1,1.5,3427,18107
20150615,20150619,4,2084.43,2109.99,put,2020,1.8,2.1,1.5,3427,18107
20150615,20150619,4,2084.43,2109.99,call,2025,61,62.8,59.2,2,11385
20150615,20150619,4,2084.43,2109.99,put,2025,2.15,2.55,1.75,6007,35269
20150615,20150619,4,2084.43,2109.99,call,2025,61,62.8,59.2,2,11385
20150615,20150619,4,2084.43,2109.99,put,2025,2.15,2.55,1.75,6007,35269
20150615,20150619,4,2084.43,2109.99,put,2030,2.55,2.95,2.15,2887,19856
20150615,20150619,4,2084.43,2109.99,put,2030,2.55,2.95,2.15,2887,19856
20150615,20150619,4,2084.43,2109.99,put,2035,2.925,3.3,2.55,2643,15934
20150615,20150619,4,2084.43,2109.99,put,2035,2.925,3.3,2.55,2643,15934
20150615,20150619,4,2084.43,2109.99,call,2040,47.4,49,45.8,83,8900
20150615,20150619,4,2084.43,2109.99,put,2040,3.35,3.6,3.1,2833,26002
20150615,20150619,4,2084.43,2109.99,call,2040,47.4,49,45.8,83,8900
20150615,20150619,4,2084.43,2109.99,put,2040,3.35,3.6,3.1,2833,26002
20150615,20150619,4,2084.43,2109.99,call,2045,43,44.4,41.6,13,11058
20150615,20150619,4,2084.43,2109.99,put,2045,4.15,4.5,3.8,1111,16601
20150615,20150619,4,2084.43,2109.99,call,2045,43,44.4,41.6,13,11058
20150615,20150619,4,2084.43,2109.99,put,2045,4.15,4.5,3.8,1111,16601
20150615,20150619,4,2084.43,2109.99,call,2050,38.6,40.2,37,239,55484
20150615,20150619,4,2084.43,2109.99,put,2050,4.9,5.2,4.6,22999,97991
20150615,20150619,4,2084.43,2109.99,call,2050,38.6,40.2,37,239,55484
20150615,20150619,4,2084.43,2109.99,put,2050,4.9,5.2,4.6,22999,97991
20150615,20150619,4,2084.43,2109.99,call,2055,34.6,35.9,33.3,1,8462
20150615,20150619,4,2084.43,2109.99,put,2055,6,6.4,5.6,1299,13127
20150615,20150619,4,2084.43,2109.99,call,2055,34.6,35.9,33.3,1,8462
20150615,20150619,4,2084.43,2109.99,put,2055,6,6.4,5.6,1299,13127
20150615,20150619,4,2084.43,2109.99,call,2060,30.7,31.8,29.6,19,17700
20150615,20150619,4,2084.43,2109.99,put,2060,7.1,7.6,6.6,5350,34277
20150615,20150619,4,2084.43,2109.99,call,2060,30.7,31.8,29.6,19,17700
20150615,20150619,4,2084.43,2109.99,put,2060,7.1,7.6,6.6,5350,34277
20150615,20150619,4,2084.43,2109.99,call,2065,26.9,27.9,25.9,273,15841
20150615,20150619,4,2084.43,2109.99,put,2065,8.25,8.7,7.8,960,20382
20150615,20150619,4,2084.43,2109.99,call,2065,26.9,27.9,25.9,273,15841
20150615,20150619,4,2084.43,2109.99,put,2065,8.25,8.7,7.8,960,20382
20150615,20150619,4,2084.43,2109.99,call,2070,23.25,24.2,22.3,119,18370
20150615,20150619,4,2084.43,2109.99,put,2070,9.75,10.3,9.2,6171,28908
20150615,20150619,4,2084.43,2109.99,call,2070,23.25,24.2,22.3,119,18370
20150615,20150619,4,2084.43,2109.99,put,2070,9.75,10.3,9.2,6171,28908
20150615,20150619,4,2084.43,2109.99,call,2075,19.95,20.6,19.3,5933,45559
20150615,20150619,4,2084.43,2109.99,put,2075,11.4,11.9,10.9,16845,65973
20150615,20150619,4,2084.43,2109.99,call,2075,19.95,20.6,19.3,5933,45559
20150615,20150619,4,2084.43,2109.99,put,2075,11.4,11.9,10.9,17845,65973
20150615,20150619,4,2084.43,2109.99,call,2080,16.85,17.5,16.2,3755,28574
20150615,20150619,4,2084.43,2109.99,put,2080,13.35,13.9,12.8,2720,35494
20150615,20150619,4,2084.43,2109.99,call,2080,16.85,17.5,16.2,3755,28574
20150615,20150619,4,2084.43,2109.99,put,2080,13.35,13.9,12.8,2720,35494
20150615,20150619,4,2084.43,2109.99,call,2085,13.9,14.5,13.3,2546,24198
20150615,20150619,4,2084.43,2109.99,put,2085,15.45,16.1,14.8,2428,26107
20150615,20150619,4,2084.43,2109.99,call,2085,13.9,14.5,13.3,2546,24198
20150615,20150619,4,2084.43,2109.99,put,2085,15.45,16.1,14.8,2428,26107
20150615,20150619,4,2084.43,2109.99,call,2090,11.3,11.8,10.8,2914,30261
20150615,20150619,4,2084.43,2109.99,put,2090,17.85,18.5,17.2,727,36154
20150615,20150619,4,2084.43,2109.99,call,2090,11.3,11.8,10.8,2914,30261
20150615,20150619,4,2084.43,2109.99,put,2090,17.85,18.5,17.2,727,36154
20150615,20150619,4,2084.43,2109.99,call,2095,8.95,9.5,8.4,561,50236
20150615,20150619,4,2084.43,2109.99,put,2095,20.4,21.3,19.5,799,49977
20150615,20150619,4,2084.43,2109.99,call,2095,8.95,9.5,8.4,561,50236
20150615,20150619,4,2084.43,2109.99,put,2095,20.4,21.3,19.5,799,49977
20150615,20150619,4,2084.43,2109.99,call,2100,7,7.5,6.5,7428,154376
20150615,20150619,4,2084.43,2109.99,put,2100,23.2,24.1,22.3,1869,171832
20150615,20150619,4,2084.43,2109.99,call,2100,7,7.5,6.5,7428,154376
20150615,20150619,4,2084.43,2109.99,put,2100,23.2,24.1,22.3,1869,171832
20150615,20150619,4,2084.43,2109.99,call,2105,5.25,5.7,4.8,4738,28142
20150615,20150619,4,2084.43,2109.99,put,2105,26.45,27.5,25.4,264,26167
20150615,20150619,4,2084.43,2109.99,call,2105,5.25,5.7,4.8,4738,28142
20150615,20150619,4,2084.43,2109.99,put,2105,26.45,27.5,25.4,264,26167
20150615,20150619,4,2084.43,2109.99,call,2110,3.9,4.3,3.5,3231,34174
20150615,20150619,4,2084.43,2109.99,put,2110,30,31.3,28.7,308,31299
20150615,20150619,4,2084.43,2109.99,call,2110,3.9,4.3,3.5,3231,34174
20150615,20150619,4,2084.43,2109.99,put,2110,30,31.3,28.7,308,31299
20150615,20150619,4,2084.43,2109.99,call,2115,2.85,3.2,2.5,3000,35535
20150615,20150619,4,2084.43,2109.99,put,2115,33.85,35.3,32.4,118,26616
20150615,20150619,4,2084.43,2109.99,call,2115,2.85,3.2,2.5,3000,35535
20150615,20150619,4,2084.43,2109.99,put,2115,33.85,35.3,32.4,118,26616
20150615,20150619,4,2084.43,2109.99,call,2120,1.875,2.1,1.65,6980,22711
20150615,20150619,4,2084.43,2109.99,put,2120,38.05,39.9,36.2,297,18576
20150615,20150619,4,2084.43,2109.99,call,2120,1.875,2.1,1.65,6980,22711
20150615,20150619,4,2084.43,2109.99,put,2120,38.05,39.9,36.2,297,18576
20150615,20150619,4,2084.43,2109.99,call,2125,1.3,1.6,1,11283,62955
20150615,20150619,4,2084.43,2109.99,put,2125,42.35,44.2,40.5,104,28439
20150615,20150619,4,2084.43,2109.99,call,2125,1.3,1.6,1,11283,62955
20150615,20150619,4,2084.43,2109.99,put,2125,42.35,44.2,40.5,104,28439
20150615,20150619,4,2084.43,2109.99,call,2130,0.925,1.1,0.75,7776,23845
20150615,20150619,4,2084.43,2109.99,put,2130,47,48.8,45.2,68,8780
20150615,20150619,4,2084.43,2109.99,call,2130,0.925,1.1,0.75,7776,23845
20150615,20150619,4,2084.43,2109.99,put,2130,47,48.8,45.2,68,8780
20150615,20150619,4,2084.43,2109.99,call,2135,0.525,0.65,0.4,2201,17776
20150615,20150619,4,2084.43,2109.99,call,2135,0.525,0.65,0.4,2201,17776
20150615,20150619,4,2084.43,2109.99,call,2140,0.4,0.45,0.35,7081,19468
20150615,20150619,4,2084.43,2109.99,call,2140,0.4,0.45,0.35,7081,19468
20150615,20150619,4,2084.43,2109.99,call,2145,0.225,0.3,0.15,1918,7231
20150615,20150619,4,2084.43,2109.99,call,2145,0.225,0.3,0.15,1918,7231
20150615,20150619,4,2084.43,2109.99,call,2150,0.2,0.3,0.1,6579,67390
20150615,20150619,4,2084.43,2109.99,put,2150,66.2,68.1,64.3,8,7362
20150615,20150619,4,2084.43,2109.99,call,2150,0.2,0.3,0.1,6579,67390
20150615,20150619,4,2084.43,2109.99,put,2150,66.2,68.1,64.3,8,7362
20150615,20150619,4,2084.43,2109.99,call,2155,0.15,0.2,0.1,4647,18044
20150615,20150619,4,2084.43,2109.99,call,2155,0.15,0.2,0.1,4647,18044
20150615,20150619,4,2084.43,2109.99,call,2160,0.125,0.15,0.1,870,26001
20150615,20150619,4,2084.43,2109.99,call,2160,0.125,0.15,0.1,870,26001
20150615,20150619,4,2084.43,2109.99,call,2165,0.075,0.1,0.05,330,5309
20150615,20150619,4,2084.43,2109.99,call,2165,0.075,0.1,0.05,330,5309
20150615,20150619,4,2084.43,2109.99,call,2170,0.075,0.1,0.05,362,20315
20150615,20150619,4,2084.43,2109.99,call,2170,0.075,0.1,0.05,362,20315
20150615,20150619,4,2084.43,2109.99,call,2175,0.075,0.1,0.05,704,41488
20150615,20150619,4,2084.43,2109.99,call,2175,0.075,0.1,0.05,704,41488
20150615,20150619,4,2084.43,2109.99,call,2180,0.05,0.1,0,276,22357
20150615,20150619,4,2084.43,2109.99,call,2180,0.05,0.1,0,276,22357
20150615,20150619,4,2084.43,2109.99,call,2185,0.05,0.1,0,573,17665
20150615,20150619,4,2084.43,2109.99,call,2185,0.05,0.1,0,573,17665
20150615,20150619,4,2084.43,2109.99,call,2190,0.05,0.1,0,1830,9902
20150615,20150619,4,2084.43,2109.99,call,2190,0.05,0.1,0,1830,9902
20150615,20150619,4,2084.43,2109.99,call,2200,0.025,0.05,0,1434,69527
20150615,20150619,4,2084.43,2109.99,call,2200,0.025,0.05,0,1434,69527
20150616,20150619,3,2096.29,2109.99,put,1980,0.375,0.45,0.3,549,15417
20150616,20150619,3,2096.29,2109.99,put,1980,0.375,0.45,0.3,549,15417
20150616,20150619,3,2096.29,2109.99,put,1990,0.375,0.65,0.1,349,14551
20150616,20150619,3,2096.29,2109.99,put,1990,0.375,0.65,0.1,349,14551
20150616,20150619,3,2096.29,2109.99,put,1995,0.45,0.65,0.25,290,5964
20150616,20150619,3,2096.29,2109.99,put,1995,0.45,0.65,0.25,290,5964
20150616,20150619,3,2096.29,2109.99,call,2000,97.8,99.7,95.9,14,95029
20150616,20150619,3,2096.29,2109.99,put,2000,0.425,0.55,0.3,7888,156588
20150616,20150619,3,2096.29,2109.99,call,2000,97.8,99.7,95.9,14,95029
20150616,20150619,3,2096.29,2109.99,put,2000,0.425,0.55,0.3,7888,156588
20150616,20150619,3,2096.29,2109.99,put,2005,0.45,0.5,0.4,190,12597
20150616,20150619,3,2096.29,2109.99,put,2005,0.45,0.5,0.4,190,12597
20150616,20150619,3,2096.29,2109.99,put,2010,0.475,0.55,0.4,490,19595
20150616,20150619,3,2096.29,2109.99,put,2010,0.475,0.55,0.4,490,19595
20150616,20150619,3,2096.29,2109.99,put,2015,0.625,0.75,0.5,5415,16159
20150616,20150619,3,2096.29,2109.99,put,2015,0.625,0.75,0.5,5415,16159
20150616,20150619,3,2096.29,2109.99,put,2020,0.525,0.7,0.35,4208,19791
20150616,20150619,3,2096.29,2109.99,put,2020,0.525,0.7,0.35,4208,19791
20150616,20150619,3,2096.29,2109.99,call,2025,72.85,74.4,71.3,0,11384
20150616,20150619,3,2096.29,2109.99,put,2025,0.9,1.15,0.65,7556,36004
20150616,20150619,3,2096.29,2109.99,call,2025,72.85,74.4,71.3,0,11384
20150616,20150619,3,2096.29,2109.99,put,2025,0.9,1.15,0.65,7556,36004
20150616,20150619,3,2096.29,2109.99,put,2030,1.075,1.35,0.8,2576,19882
20150616,20150619,3,2096.29,2109.99,put,2030,1.075,1.35,0.8,2576,19882
20150616,20150619,3,2096.29,2109.99,put,2035,1.1,1.4,0.8,1722,16547
20150616,20150619,3,2096.29,2109.99,put,2035,1.1,1.4,0.8,1722,16547
20150616,20150619,3,2096.29,2109.99,call,2040,58.4,59.9,56.9,0,8890
20150616,20150619,3,2096.29,2109.99,put,2040,1.425,1.6,1.25,6813,27655
20150616,20150619,3,2096.29,2109.99,call,2040,58.4,59.9,56.9,0,8890
20150616,20150619,3,2096.29,2109.99,put,2040,1.425,1.6,1.25,6813,27655
20150616,20150619,3,2096.29,2109.99,call,2045,53.65,55.1,52.2,0,11066
20150616,20150619,3,2096.29,2109.99,put,2045,1.525,1.85,1.2,1160,17237
20150616,20150619,3,2096.29,2109.99,call,2045,53.65,55.1,52.2,0,11066
20150616,20150619,3,2096.29,2109.99,put,2045,1.525,1.85,1.2,1160,17237
20150616,20150619,3,2096.29,2109.99,call,2050,49,50.4,47.6,6576,55494
20150616,20150619,3,2096.29,2109.99,put,2050,1.975,2.15,1.8,16880,86797
20150616,20150619,3,2096.29,2109.99,call,2050,49,50.4,47.6,6576,55494
20150616,20150619,3,2096.29,2109.99,put,2050,1.975,2.15,1.8,16880,86797
20150616,20150619,3,2096.29,2109.99,call,2055,44.4,45.8,43,0,8462
20150616,20150619,3,2096.29,2109.99,put,2055,2.25,2.6,1.9,2029,13192
20150616,20150619,3,2096.29,2109.99,call,2055,44.4,45.8,43,0,8462
20150616,20150619,3,2096.29,2109.99,put,2055,2.25,2.6,1.9,2029,13192
20150616,20150619,3,2096.29,2109.99,call,2060,40.05,41.6,38.5,30,17711
20150616,20150619,3,2096.29,2109.99,put,2060,2.675,2.9,2.45,6950,34557
20150616,20150619,3,2096.29,2109.99,call,2060,40.05,41.6,38.5,30,17711
20150616,20150619,3,2096.29,2109.99,put,2060,2.675,2.9,2.45,6950,34557
20150616,20150619,3,2096.29,2109.99,call,2065,35.5,36.8,34.2,20,15905
20150616,20150619,3,2096.29,2109.99,put,2065,3.4,3.8,3,1082,19853
20150616,20150619,3,2096.29,2109.99,call,2065,35.5,36.8,34.2,20,15905
20150616,20150619,3,2096.29,2109.99,put,2065,3.4,3.8,3,1082,19853
20150616,20150619,3,2096.29,2109.99,call,2070,31.4,32.7,30.1,62,18392
20150616,20150619,3,2096.29,2109.99,put,2070,4.4,4.6,4.2,3397,27260
20150616,20150619,3,2096.29,2109.99,call,2070,31.4,32.7,30.1,62,18392
20150616,20150619,3,2096.29,2109.99,put,2070,4.4,4.6,4.2,3397,27260
20150616,20150619,3,2096.29,2109.99,call,2075,27.65,29,26.3,2949,41660
20150616,20150619,3,2096.29,2109.99,put,2075,5.2,5.6,4.8,7062,61033
20150616,20150619,3,2096.29,2109.99,call,2075,27.65,29,26.3,2949,41660
20150616,20150619,3,2096.29,2109.99,put,2075,5.2,5.6,4.8,7062,61033
20150616,20150619,3,2096.29,2109.99,call,2080,23.85,24.9,22.8,751,25644
20150616,20150619,3,2096.29,2109.99,put,2080,6.5,6.7,6.3,4821,34736
20150616,20150619,3,2096.29,2109.99,call,2080,23.85,24.9,22.8,751,25644
20150616,20150619,3,2096.29,2109.99,put,2080,6.5,6.7,6.3,4821,34736
20150616,20150619,3,2096.29,2109.99,call,2085,20.15,21.1,19.2,363,23365
20150616,20150619,3,2096.29,2109.99,put,2085,7.9,8.2,7.6,1427,25837
20150616,20150619,3,2096.29,2109.99,call,2085,20.15,21.1,19.2,363,23365
20150616,20150619,3,2096.29,2109.99,put,2085,7.9,8.2,7.6,1427,25837
20150616,20150619,3,2096.29,2109.99,call,2090,16.65,17,16.3,1161,28978
20150616,20150619,3,2096.29,2109.99,put,2090,9.5,9.9,9.1,4695,34800
20150616,20150619,3,2096.29,2109.99,call,2090,16.65,17,16.3,1161,28978
20150616,20150619,3,2096.29,2109.99,put,2090,9.5,9.9,9.1,4695,34800
20150616,20150619,3,2096.29,2109.99,call,2095,13.7,14,13.4,704,49711
20150616,20150619,3,2096.29,2109.99,put,2095,11.5,11.8,11.2,2622,48875
20150616,20150619,3,2096.29,2109.99,call,2095,13.7,14,13.4,704,49711
20150616,20150619,3,2096.29,2109.99,put,2095,11.5,11.8,11.2,2622,48875
20150616,20150619,3,2096.29,2109.99,call,2100,11.05,11.5,10.6,19713,155541
20150616,20150619,3,2096.29,2109.99,put,2100,13.65,14.2,13.1,12382,175350
20150616,20150619,3,2096.29,2109.99,call,2100,11.05,11.5,10.6,19713,155541
20150616,20150619,3,2096.29,2109.99,put,2100,13.65,14.2,13.1,12382,175350
20150616,20150619,3,2096.29,2109.99,call,2105,8.55,9,8.1,3961,28693
20150616,20150619,3,2096.29,2109.99,put,2105,16.1,16.8,15.4,459,28089
20150616,20150619,3,2096.29,2109.99,call,2105,8.55,9,8.1,3961,28693
20150616,20150619,3,2096.29,2109.99,put,2105,16.1,16.8,15.4,459,28089
20150616,20150619,3,2096.29,2109.99,call,2110,6.2,6.5,5.9,6746,32990
20150616,20150619,3,2096.29,2109.99,put,2110,19.05,20.1,18,461,31456
20150616,20150619,3,2096.29,2109.99,call,2110,6.2,6.5,5.9,6746,32990
20150616,20150619,3,2096.29,2109.99,put,2110,19.05,20.1,18,461,31456
20150616,20150619,3,2096.29,2109.99,call,2115,4.35,4.6,4.1,4005,36816
20150616,20150619,3,2096.29,2109.99,put,2115,22.15,23.4,20.9,116,26529
20150616,20150619,3,2096.29,2109.99,call,2115,4.35,4.6,4.1,4005,36816
20150616,20150619,3,2096.29,2109.99,put,2115,22.15,23.4,20.9,116,26529
20150616,20150619,3,2096.29,2109.99,call,2120,3.05,3.3,2.8,2171,22936
20150616,20150619,3,2096.29,2109.99,put,2120,26.15,27.3,25,31,17886
20150616,20150619,3,2096.29,2109.99,call,2120,3.05,3.3,2.8,2171,22936
20150616,20150619,3,2096.29,2109.99,put,2120,26.15,27.3,25,31,17886
20150616,20150619,3,2096.29,2109.99,call,2125,2.125,2.5,1.75,4699,55254
20150616,20150619,3,2096.29,2109.99,put,2125,30.3,31.6,29,538,28441
20150616,20150619,3,2096.29,2109.99,call,2125,2.125,2.5,1.75,4699,55254
20150616,20150619,3,2096.29,2109.99,put,2125,30.3,31.6,29,538,28441
20150616,20150619,3,2096.29,2109.99,call,2130,1.45,1.7,1.2,4225,22572
20150616,20150619,3,2096.29,2109.99,put,2130,34.35,35.8,32.9,5,8754
20150616,20150619,3,2096.29,2109.99,call,2130,1.45,1.7,1.2,4225,22572
20150616,20150619,3,2096.29,2109.99,put,2130,34.35,35.8,32.9,5,8754
20150616,20150619,3,2096.29,2109.99,call,2135,0.8,1,0.6,1694,18134
20150616,20150619,3,2096.29,2109.99,call,2135,0.8,1,0.6,1694,18134
20150616,20150619,3,2096.29,2109.99,call,2140,0.55,0.7,0.4,3204,19179
20150616,20150619,3,2096.29,2109.99,call,2140,0.55,0.7,0.4,3204,19179
20150616,20150619,3,2096.29,2109.99,call,2145,0.375,0.45,0.3,1275,7442
20150616,20150619,3,2096.29,2109.99,call,2145,0.375,0.45,0.3,1275,7442
20150616,20150619,3,2096.29,2109.99,call,2150,0.25,0.3,0.2,10601,64069
20150616,20150619,3,2096.29,2109.99,put,2150,52.65,54.6,50.7,8,7356
20150616,20150619,3,2096.29,2109.99,call,2150,0.25,0.3,0.2,10601,64069
20150616,20150619,3,2096.29,2109.99,put,2150,52.65,54.6,50.7,8,7356
20150616,20150619,3,2096.29,2109.99,call,2155,0.25,0.3,0.2,1190,17227
20150616,20150619,3,2096.29,2109.99,call,2155,0.25,0.3,0.2,1190,17227
20150616,20150619,3,2096.29,2109.99,call,2160,0.175,0.25,0.1,513,25141
20150616,20150619,3,2096.29,2109.99,call,2160,0.175,0.25,0.1,513,25141
20150616,20150619,3,2096.29,2109.99,call,2165,0.125,0.15,0.1,556,5379
20150616,20150619,3,2096.29,2109.99,call,2165,0.125,0.15,0.1,556,5379
20150616,20150619,3,2096.29,2109.99,call,2170,0.125,0.15,0.1,303,20452
20150616,20150619,3,2096.29,2109.99,call,2170,0.125,0.15,0.1,303,20452
20150616,20150619,3,2096.29,2109.99,call,2175,0.125,0.15,0.1,1325,41037
20150616,20150619,3,2096.29,2109.99,call,2175,0.125,0.15,0.1,1325,41037
20150616,20150619,3,2096.29,2109.99,call,2180,0.25,0.4,0.1,326,22282
20150616,20150619,3,2096.29,2109.99,call,2180,0.25,0.4,0.1,326,22282
20150616,20150619,3,2096.29,2109.99,call,2185,0.125,0.15,0.1,773,17592
20150616,20150619,3,2096.29,2109.99,call,2185,0.125,0.15,0.1,773,17592
20150616,20150619,3,2096.29,2109.99,call,2190,0.075,0.1,0.05,3043,11022
20150616,20150619,3,2096.29,2109.99,call,2190,0.075,0.1,0.05,3043,11022
20150616,20150619,3,2096.29,2109.99,call,2200,0.075,0.1,0.05,1742,70270
20150616,20150619,3,2096.29,2109.99,call,2200,0.075,0.1,0.05,1742,70270
20150616,20150619,3,2096.29,2109.99,call,2210,0.075,0.1,0.05,97,12358
20150616,20150619,3,2096.29,2109.99,call,2210,0.075,0.1,0.05,97,12358
20150617,20150619,2,2100.44,2109.99,put,1990,0.25,0.4,0.1,388,14691
20150617,20150619,2,2100.44,2109.99,put,1990,0.25,0.4,0.1,388,14691
20150617,20150619,2,2100.44,2109.99,put,1995,0.225,0.4,0.05,467,5912
20150617,20150619,2,2100.44,2109.99,put,1995,0.25,0.4,0.1,467,5912
20150617,20150619,2,2100.44,2109.99,call,2000,97.75,99.3,96.2,1,95018
20150617,20150619,2,2100.44,2109.99,put,2000,0.175,0.25,0.1,7535,159608
20150617,20150619,2,2100.44,2109.99,call,2000,97.6,99.3,95.9,1,95018
20150617,20150619,2,2100.44,2109.99,put,2000,0.2,0.25,0.15,7535,159608
20150617,20150619,2,2100.44,2109.99,put,2005,0.3,0.45,0.15,1237,12604
20150617,20150619,2,2100.44,2109.99,put,2005,0.3,0.45,0.15,1237,12604
20150617,20150619,2,2100.44,2109.99,put,2010,0.325,0.5,0.15,511,19657
20150617,20150619,2,2100.44,2109.99,put,2010,0.325,0.5,0.15,511,19657
20150617,20150619,2,2100.44,2109.99,put,2015,0.275,0.45,0.1,1831,16504
20150617,20150619,2,2100.44,2109.99,put,2015,0.35,0.5,0.2,1831,16504
20150617,20150619,2,2100.44,2109.99,put,2020,0.225,0.25,0.2,1959,20114
20150617,20150619,2,2100.44,2109.99,put,2020,0.275,0.3,0.25,1959,20114
20150617,20150619,2,2100.44,2109.99,call,2025,72.9,74.6,71.2,41,11384
20150617,20150619,2,2100.44,2109.99,put,2025,0.325,0.4,0.25,8923,35622
20150617,20150619,2,2100.44,2109.99,call,2025,72.7,74.6,70.8,41,11384
20150617,20150619,2,2100.44,2109.99,put,2025,0.325,0.4,0.25,8923,35622
20150617,20150619,2,2100.44,2109.99,put,2030,0.325,0.4,0.25,13732,20805
20150617,20150619,2,2100.44,2109.99,put,2030,0.325,0.4,0.25,13732,20805
20150617,20150619,2,2100.44,2109.99,put,2035,0.35,0.45,0.25,2238,17257
20150617,20150619,2,2100.44,2109.99,put,2035,0.35,0.45,0.25,2238,17257
20150617,20150619,2,2100.44,2109.99,call,2040,58.15,60,56.3,0,8890
20150617,20150619,2,2100.44,2109.99,put,2040,0.375,0.5,0.25,10787,26914
20150617,20150619,2,2100.44,2109.99,call,2040,57.75,59.8,55.7,0,8890
20150617,20150619,2,2100.44,2109.99,put,2040,0.375,0.5,0.25,10787,26914
20150617,20150619,2,2100.44,2109.99,call,2045,53.3,55.2,51.4,30,11066
20150617,20150619,2,2100.44,2109.99,put,2045,0.65,1,0.3,2253,17361
20150617,20150619,2,2100.44,2109.99,call,2045,52.95,55,50.9,30,11066
20150617,20150619,2,2100.44,2109.99,put,2045,0.575,0.85,0.3,2253,17361
20150617,20150619,2,2100.44,2109.99,call,2050,48.45,50.4,46.5,15,51940
20150617,20150619,2,2100.44,2109.99,put,2050,0.6,0.75,0.45,15553,86185
20150617,20150619,2,2100.44,2109.99,call,2050,48.1,50.1,46.1,15,51940
20150617,20150619,2,2100.44,2109.99,put,2050,0.575,0.75,0.4,15553,86185
20150617,20150619,2,2100.44,2109.99,call,2055,43.55,45.6,41.5,1,8462
20150617,20150619,2,2100.44,2109.99,put,2055,0.725,0.95,0.5,1654,13385
20150617,20150619,2,2100.44,2109.99,call,2055,43.4,45.3,41.5,1,8462
20150617,20150619,2,2100.44,2109.99,put,2055,0.725,0.95,0.5,1654,13385
20150617,20150619,2,2100.44,2109.99,call,2060,38.8,40.8,36.8,18,17710
20150617,20150619,2,2100.44,2109.99,put,2060,1.075,1.4,0.75,3828,37639
20150617,20150619,2,2100.44,2109.99,call,2060,38.7,40.6,36.8,18,17710
20150617,20150619,2,2100.44,2109.99,put,2060,1.075,1.4,0.75,3828,37639
20150617,20150619,2,2100.44,2109.99,call,2065,34.15,36.2,32.1,68,15897
20150617,20150619,2,2100.44,2109.99,put,2065,1.425,1.7,1.15,1514,20023
20150617,20150619,2,2100.44,2109.99,call,2065,34,35.9,32.1,68,15897
20150617,20150619,2,2100.44,2109.99,put,2065,1.425,1.7,1.15,1514,20023
20150617,20150619,2,2100.44,2109.99,call,2070,29.7,31.8,27.6,28,18391
20150617,20150619,2,2100.44,2109.99,put,2070,1.9,2,1.8,4121,27706
20150617,20150619,2,2100.44,2109.99,call,2070,29.4,31.2,27.6,28,18391
20150617,20150619,2,2100.44,2109.99,put,2070,1.9,2,1.8,4121,27706
20150617,20150619,2,2100.44,2109.99,call,2075,25.25,27.3,23.2,172,42475
20150617,20150619,2,2100.44,2109.99,put,2075,2.6,2.95,2.25,11949,62057
20150617,20150619,2,2100.44,2109.99,call,2075,24.95,26.6,23.3,172,42475
20150617,20150619,2,2100.44,2109.99,put,2075,2.65,3,2.3,11949,62057
20150617,20150619,2,2100.44,2109.99,call,2080,21.35,23.1,19.6,401,26408
20150617,20150619,2,2100.44,2109.99,put,2080,3.35,3.8,2.9,6867,33443
20150617,20150619,2,2100.44,2109.99,call,2080,20.9,22.2,19.6,401,26408
20150617,20150619,2,2100.44,2109.99,put,2080,3.5,3.9,3.1,6867,33443
20150617,20150619,2,2100.44,2109.99,call,2085,17.15,19.2,15.1,744,23829
20150617,20150619,2,2100.44,2109.99,put,2085,4.25,4.5,4,1984,25911
20150617,20150619,2,2100.44,2109.99,call,2085,16.95,18,15.9,744,23829
20150617,20150619,2,2100.44,2109.99,put,2085,4.65,5,4.3,1984,25911
20150617,20150619,2,2100.44,2109.99,call,2090,13.7,15,12.4,1170,29402
20150617,20150619,2,2100.44,2109.99,put,2090,6,6.4,5.6,6062,35396
20150617,20150619,2,2100.44,2109.99,call,2090,13.3,14.1,12.5,1170,29402
20150617,20150619,2,2100.44,2109.99,put,2090,6.05,6.4,5.7,6062,35396
20150617,20150619,2,2100.44,2109.99,call,2095,10.4,11.1,9.7,1626,49851
20150617,20150619,2,2100.44,2109.99,put,2095,7.6,8,7.2,1198,48824
20150617,20150619,2,2100.44,2109.99,call,2095,10.1,10.6,9.6,1626,49851
20150617,20150619,2,2100.44,2109.99,put,2095,7.75,8,7.5,1198,48824
20150617,20150619,2,2100.44,2109.99,call,2100,7.6,8.1,7.1,14825,145995
20150617,20150619,2,2100.44,2109.99,put,2100,9.8,10.5,9.1,15184,171466
20150617,20150619,2,2100.44,2109.99,call,2100,7.35,7.7,7,14825,145995
20150617,20150619,2,2100.44,2109.99,put,2100,10.05,10.6,9.5,15184,171466
20150617,20150619,2,2100.44,2109.99,call,2105,5.2,5.4,5,2017,30413
20150617,20150619,2,2100.44,2109.99,put,2105,12.15,13.4,10.9,367,27899
20150617,20150619,2,2100.44,2109.99,call,2105,5.15,5.3,5,2017,30413
20150617,20150619,2,2100.44,2109.99,put,2105,12.75,13.6,11.9,367,27899
20150617,20150619,2,2100.44,2109.99,call,2110,3.3,3.6,3,8164,34670
20150617,20150619,2,2100.44,2109.99,put,2110,15.8,17.1,14.5,251,31315
20150617,20150619,2,2100.44,2109.99,call,2110,3.3,3.6,3,8164,34670
20150617,20150619,2,2100.44,2109.99,put,2110,15.9,17.1,14.7,251,31315
20150617,20150619,2,2100.44,2109.99,call,2115,2.25,2.5,2,3799,37317
20150617,20150619,2,2100.44,2109.99,put,2115,18.65,20,17.3,69,26481
20150617,20150619,2,2100.44,2109.99,call,2115,2.15,2.3,2,3799,37317
20150617,20150619,2,2100.44,2109.99,put,2115,19,20,18,69,26481
20150617,20150619,2,2100.44,2109.99,call,2120,1.15,1.5,0.8,6072,23257
20150617,20150619,2,2100.44,2109.99,put,2120,23.45,25.3,21.6,167,17888
20150617,20150619,2,2100.44,2109.99,call,2120,1.175,1.5,0.85,6072,23257
20150617,20150619,2,2100.44,2109.99,put,2120,23.55,25.3,21.8,167,17888
20150617,20150619,2,2100.44,2109.99,call,2125,0.725,0.8,0.65,13945,53427
20150617,20150619,2,2100.44,2109.99,put,2125,27.75,29.5,26,97,28197
20150617,20150619,2,2100.44,2109.99,call,2125,0.725,0.8,0.65,13945,53427
20150617,20150619,2,2100.44,2109.99,put,2125,28,29.7,26.3,97,28197
20150617,20150619,2,2100.44,2109.99,call,2130,0.525,0.65,0.4,7212,23773
20150617,20150619,2,2100.44,2109.99,put,2130,32.55,34.5,30.6,63,8748
20150617,20150619,2,2100.44,2109.99,call,2130,0.475,0.55,0.4,7212,23773
20150617,20150619,2,2100.44,2109.99,put,2130,32.75,34.5,31,63,8748
20150617,20150619,2,2100.44,2109.99,call,2135,0.35,0.45,0.25,5426,18497
20150617,20150619,2,2100.44,2109.99,call,2135,0.35,0.45,0.25,5426,18497
20150617,20150619,2,2100.44,2109.99,call,2140,0.3,0.4,0.2,3659,20087
20150617,20150619,2,2100.44,2109.99,call,2140,0.3,0.4,0.2,3659,20087
20150617,20150619,2,2100.44,2109.99,call,2145,0.2,0.3,0.1,1863,7388
20150617,20150619,2,2100.44,2109.99,call,2145,0.2,0.3,0.1,1863,7388
20150617,20150619,2,2100.44,2109.99,call,2150,0.15,0.2,0.1,6950,57415
20150617,20150619,2,2100.44,2109.99,put,2150,52.45,54.1,50.8,0,7356
20150617,20150619,2,2100.44,2109.99,call,2150,0.15,0.2,0.1,6950,57415
20150617,20150619,2,2100.44,2109.99,put,2150,52.7,54.4,51,0,7356
20150617,20150619,2,2100.44,2109.99,call,2155,0.15,0.2,0.1,612,17099
20150617,20150619,2,2100.44,2109.99,call,2155,0.125,0.15,0.1,612,17099
20150617,20150619,2,2100.44,2109.99,call,2160,0.1,0.15,0.05,1891,24991
20150617,20150619,2,2100.44,2109.99,call,2160,0.125,0.15,0.1,1891,24991
20150617,20150619,2,2100.44,2109.99,call,2165,0.125,0.15,0.1,774,5479
20150617,20150619,2,2100.44,2109.99,call,2165,0.125,0.15,0.1,774,5479
20150617,20150619,2,2100.44,2109.99,call,2170,0.1,0.15,0.05,376,20420
20150617,20150619,2,2100.44,2109.99,call,2170,0.2,0.35,0.05,376,20420
20150617,20150619,2,2100.44,2109.99,call,2175,0.125,0.15,0.1,2272,41510
20150617,20150619,2,2100.44,2109.99,call,2175,0.125,0.15,0.1,2272,41510
20150617,20150619,2,2100.44,2109.99,call,2180,0.075,0.1,0.05,277,22422
20150617,20150619,2,2100.44,2109.99,call,2180,0.075,0.1,0.05,277,22422
20150617,20150619,2,2100.44,2109.99,call,2185,0.075,0.1,0.05,207,18144
20150617,20150619,2,2100.44,2109.99,call,2185,0.075,0.1,0.05,207,18144
20150617,20150619,2,2100.44,2109.99,call,2190,0.075,0.1,0.05,569,13678
20150617,20150619,2,2100.44,2109.99,call,2190,0.075,0.1,0.05,569,13678
20150617,20150619,2,2100.44,2109.99,call,2200,0.075,0.1,0.05,1889,70749
20150617,20150619,2,2100.44,2109.99,call,2200,0.075,0.1,0.05,1889,70749
20150617,20150619,2,2100.44,2109.99,call,2210,0.05,0.1,0,124,12431
20150617,20150619,2,2100.44,2109.99,call,2210,0.05,0.1,0,124,12431
20150608,20150626,18,2079.28,2101.6,put,1960,3.35,3.5,3.2,208,5083
20150608,20150626,18,2079.28,2101.6,put,1960,3.35,3.5,3.2,208,5083
20150608,20150626,18,2079.28,2101.6,put,2000,6.75,6.9,6.6,546,9841
20150608,20150626,18,2079.28,2101.6,put,2000,6.75,6.9,6.6,546,9841
20150608,20150626,18,2079.28,2101.6,put,2020,9.7,9.9,9.5,2366,6452
20150608,20150626,18,2079.28,2101.6,put,2020,9.7,9.9,9.5,2366,6452
20150608,20150626,18,2079.28,2101.6,call,2090,19.25,19.6,18.9,2061,7292
20150608,20150626,18,2079.28,2101.6,call,2090,19.25,19.6,18.9,2061,7292
20150608,20150626,18,2079.28,2101.6,call,2160,0.95,1.05,0.85,703,9630
20150608,20150626,18,2079.28,2101.6,call,2160,0.95,1.05,0.85,703,9630
20150609,20150626,17,2080.15,2101.6,put,2000,5.25,5.4,5.1,995,10195
20150609,20150626,17,2080.15,2101.6,put,2000,5.25,5.4,5.1,995,10195
20150609,20150626,17,2080.15,2101.6,put,2005,5.75,5.9,5.6,70,5633
20150609,20150626,17,2080.15,2101.6,put,2005,5.75,5.9,5.6,70,5633
20150609,20150626,17,2080.15,2101.6,put,2010,6.35,6.5,6.2,167,7238
20150609,20150626,17,2080.15,2101.6,put,2010,6.35,6.5,6.2,167,7238
20150609,20150626,17,2080.15,2101.6,put,2020,7.75,7.9,7.6,55,8585
20150609,20150626,17,2080.15,2101.6,put,2020,7.75,7.9,7.6,55,8585
20150609,20150626,17,2080.15,2101.6,call,2090,17.65,18,17.3,61,8345
20150609,20150626,17,2080.15,2101.6,call,2090,17.65,18,17.3,61,8345
20150609,20150626,17,2080.15,2101.6,call,2150,1.125,1.2,1.05,321,8714
20150609,20150626,17,2080.15,2101.6,call,2150,1.125,1.2,1.05,321,8714
20150609,20150626,17,2080.15,2101.6,call,2155,0.875,0.95,0.8,304,5008
20150609,20150626,17,2080.15,2101.6,call,2155,0.875,0.95,0.8,304,5008
20150609,20150626,17,2080.15,2101.6,call,2160,0.675,0.75,0.6,244,9248
20150609,20150626,17,2080.15,2101.6,call,2160,0.675,0.75,0.6,244,9248
20150609,20150626,17,2080.15,2101.6,call,2170,0.425,0.5,0.35,245,5222
20150609,20150626,17,2080.15,2101.6,call,2170,0.425,0.5,0.35,245,5222
20150609,20150626,17,2080.15,2101.6,call,2200,0.15,0.2,0.1,218,11512
20150609,20150626,17,2080.15,2101.6,call,2200,0.15,0.2,0.1,218,11512
20150610,20150626,16,2105.2,2101.6,put,2000,2.375,2.55,2.2,455,10701
20150610,20150626,16,2105.2,2101.6,put,2000,2.375,2.55,2.2,455,10701
20150610,20150626,16,2105.2,2101.6,put,2005,2.575,2.75,2.4,118,5651
20150610,20150626,16,2105.2,2101.6,put,2005,2.575,2.75,2.4,118,5651
20150610,20150626,16,2105.2,2101.6,put,2010,2.825,3,2.65,239,7342
20150610,20150626,16,2105.2,2101.6,put,2010,2.825,3,2.65,239,7342
20150610,20150626,16,2105.2,2101.6,put,2020,3.4,3.6,3.2,1490,8568
20150610,20150626,16,2105.2,2101.6,put,2020,3.4,3.6,3.2,1490,8568
20150610,20150626,16,2105.2,2101.6,put,2050,6.35,6.7,6,1431,5527
20150610,20150626,16,2105.2,2101.6,put,2050,6.35,6.7,6,1431,5527
20150610,20150626,16,2105.2,2101.6,call,2090,30.95,31.7,30.2,149,8353
20150610,20150626,16,2105.2,2101.6,call,2090,30.95,31.7,30.2,149,8353
20150610,20150626,16,2105.2,2101.6,call,2150,2.95,3.1,2.8,2209,8799
20150610,20150626,16,2105.2,2101.6,call,2150,2.95,3.1,2.8,2209,8799
20150610,20150626,16,2105.2,2101.6,call,2155,2.2,2.35,2.05,889,5049
20150610,20150626,16,2105.2,2101.6,call,2155,2.2,2.35,2.05,889,5049
20150610,20150626,16,2105.2,2101.6,call,2160,1.625,1.75,1.5,940,9254
20150610,20150626,16,2105.2,2101.6,call,2160,1.625,1.75,1.5,940,9254
20150610,20150626,16,2105.2,2101.6,call,2170,0.875,1,0.75,416,5287
20150610,20150626,16,2105.2,2101.6,call,2170,0.875,1,0.75,416,5287
20150610,20150626,16,2105.2,2101.6,call,2200,0.225,0.25,0.2,138,11567
20150610,20150626,16,2105.2,2101.6,call,2200,0.225,0.25,0.2,138,11567
20150611,20150626,15,2108.86,2101.6,put,2000,1.725,1.8,1.65,547,10788
20150611,20150626,15,2108.86,2101.6,put,2000,1.725,1.8,1.65,547,10788
20150611,20150626,15,2108.86,2101.6,put,2005,1.9,2,1.8,54,5698
20150611,20150626,15,2108.86,2101.6,put,2005,1.9,2,1.8,54,5698
20150611,20150626,15,2108.86,2101.6,put,2010,2.1,2.2,2,79,7392
20150611,20150626,15,2108.86,2101.6,put,2010,2.1,2.2,2,79,7392
20150611,20150626,15,2108.86,2101.6,put,2020,2.55,2.65,2.45,211,9120
20150611,20150626,15,2108.86,2101.6,put,2020,2.55,2.65,2.45,211,9120
20150611,20150626,15,2108.86,2101.6,put,2050,5,5.2,4.8,310,5990
20150611,20150626,15,2108.86,2101.6,put,2050,5,5.2,4.8,310,5990
20150611,20150626,15,2108.86,2101.6,call,2090,31.15,31.8,30.5,13,8411
20150611,20150626,15,2108.86,2101.6,call,2090,31.15,31.8,30.5,13,8411
20150611,20150626,15,2108.86,2101.6,call,2125,10.1,10.3,9.9,388,5845
20150611,20150626,15,2108.86,2101.6,call,2125,10.1,10.3,9.9,388,5845
20150611,20150626,15,2108.86,2101.6,call,2140,4.8,4.9,4.7,989,5306
20150611,20150626,15,2108.86,2101.6,call,2140,4.8,4.9,4.7,989,5306
20150611,20150626,15,2108.86,2101.6,call,2145,3.45,3.6,3.3,589,6254
20150611,20150626,15,2108.86,2101.6,call,2145,3.45,3.6,3.3,589,6254
20150611,20150626,15,2108.86,2101.6,call,2150,2.575,2.65,2.5,1020,10332
20150611,20150626,15,2108.86,2101.6,call,2150,2.575,2.65,2.5,1020,10332
20150611,20150626,15,2108.86,2101.6,call,2155,1.8,1.9,1.7,339,5481
20150611,20150626,15,2108.86,2101.6,call,2155,1.8,1.9,1.7,339,5481
20150611,20150626,15,2108.86,2101.6,call,2160,1.25,1.35,1.15,428,9868
20150611,20150626,15,2108.86,2101.6,call,2160,1.25,1.35,1.15,428,9868
20150611,20150626,15,2108.86,2101.6,call,2170,0.65,0.75,0.55,412,5390
20150611,20150626,15,2108.86,2101.6,call,2170,0.65,0.75,0.55,412,5390
20150611,20150626,15,2108.86,2101.6,call,2200,0.175,0.2,0.15,45,11467
20150611,20150626,15,2108.86,2101.6,call,2200,0.175,0.2,0.15,45,11467
20150612,20150626,14,2094.11,2101.6,put,2000,3.025,3.2,2.85,3738,10959
20150612,20150626,14,2094.11,2101.6,put,2000,3.025,3.2,2.85,3738,10959
20150612,20150626,14,2094.11,2101.6,put,2005,3.3,3.5,3.1,307,5744
20150612,20150626,14,2094.11,2101.6,put,2005,3.3,3.5,3.1,307,5744
20150612,20150626,14,2094.11,2101.6,put,2010,3.7,3.8,3.6,428,7393
20150612,20150626,14,2094.11,2101.6,put,2010,3.7,3.8,3.6,428,7393
20150612,20150626,14,2094.11,2101.6,put,2020,4.6,4.8,4.4,284,9175
20150612,20150626,14,2094.11,2101.6,put,2020,4.6,4.8,4.4,284,9175
20150612,20150626,14,2094.11,2101.6,put,2050,8.75,9,8.5,2114,5911
20150612,20150626,14,2094.11,2101.6,put,2050,8.75,9,8.5,2114,5911
20150612,20150626,14,2094.11,2101.6,put,2070,13.2,13.5,12.9,2736,5235
20150612,20150626,14,2094.11,2101.6,put,2070,13.2,13.5,12.9,2736,5235
20150612,20150626,14,2094.11,2101.6,call,2090,22.45,22.9,22,2247,8411
20150612,20150626,14,2094.11,2101.6,call,2090,22.45,22.9,22,2247,8411
20150612,20150626,14,2094.11,2101.6,call,2100,16.6,16.9,16.3,2088,5070
20150612,20150626,14,2094.11,2101.6,put,2100,23.75,24.8,22.7,1802,5570
20150612,20150626,14,2094.11,2101.6,call,2100,16.6,16.9,16.3,2088,5070
20150612,20150626,14,2094.11,2101.6,put,2100,23.75,24.8,22.7,1802,5570
20150612,20150626,14,2094.11,2101.6,call,2125,6.15,6.4,5.9,4098,5959
20150612,20150626,14,2094.11,2101.6,call,2125,6.15,6.4,5.9,4098,5959
20150612,20150626,14,2094.11,2101.6,call,2140,2.675,2.8,2.55,1040,5501
20150612,20150626,14,2094.11,2101.6,call,2140,2.675,2.8,2.55,1040,5501
20150612,20150626,14,2094.11,2101.6,call,2145,2.025,2.15,1.9,715,6587
20150612,20150626,14,2094.11,2101.6,call,2145,2.025,2.15,1.9,715,6587
20150612,20150626,14,2094.11,2101.6,call,2150,1.5,1.65,1.35,5135,10319
20150612,20150626,14,2094.11,2101.6,call,2150,1.5,1.65,1.35,5135,10319
20150612,20150626,14,2094.11,2101.6,call,2155,1.1,1.25,0.95,535,5688
20150612,20150626,14,2094.11,2101.6,call,2155,1.1,1.25,0.95,535,5688
20150612,20150626,14,2094.11,2101.6,call,2160,0.825,0.95,0.7,516,10175
20150612,20150626,14,2094.11,2101.6,call,2160,0.825,0.95,0.7,516,10175
20150612,20150626,14,2094.11,2101.6,call,2170,0.45,0.55,0.35,7197,5523
20150612,20150626,14,2094.11,2101.6,call,2170,0.45,0.55,0.35,7197,5523
20150612,20150626,14,2094.11,2101.6,call,2200,0.15,0.2,0.1,914,11473
20150612,20150626,14,2094.11,2101.6,call,2200,0.15,0.2,0.1,914,11473
20150615,20150626,11,2084.43,2101.6,put,1965,1.9,2.1,1.7,140,8576
20150615,20150626,11,2084.43,2101.6,put,1965,1.9,2.1,1.7,140,8576
20150615,20150626,11,2084.43,2101.6,put,2000,3.85,4.1,3.6,5301,12704
20150615,20150626,11,2084.43,2101.6,put,2000,3.85,4.1,3.6,5301,12704
20150615,20150626,11,2084.43,2101.6,put,2005,4.3,4.6,4,3891,5745
20150615,20150626,11,2084.43,2101.6,put,2005,4.3,4.6,4,3891,5745
20150615,20150626,11,2084.43,2101.6,put,2010,4.75,5,4.5,1223,7509
20150615,20150626,11,2084.43,2101.6,put,2010,4.75,5,4.5,1223,7509
20150615,20150626,11,2084.43,2101.6,put,2015,5.3,5.6,5,1023,8779
20150615,20150626,11,2084.43,2101.6,put,2015,5.3,5.6,5,1023,8779
20150615,20150626,11,2084.43,2101.6,put,2020,5.9,6.2,5.6,214,9231
20150615,20150626,11,2084.43,2101.6,put,2020,5.9,6.2,5.6,214,9231
20150615,20150626,11,2084.43,2101.6,put,2025,6.6,6.9,6.3,2807,5445
20150615,20150626,11,2084.43,2101.6,put,2025,6.6,6.9,6.3,2807,5445
20150615,20150626,11,2084.43,2101.6,put,2050,11.3,11.6,11,1570,6104
20150615,20150626,11,2084.43,2101.6,put,2050,11.3,11.6,11,1570,6104
20150615,20150626,11,2084.43,2101.6,put,2070,16.9,17.3,16.5,868,6810
20150615,20150626,11,2084.43,2101.6,put,2070,16.9,17.3,16.5,868,6810
20150615,20150626,11,2084.43,2101.6,call,2090,17.85,18.2,17.5,152,10281
20150615,20150626,11,2084.43,2101.6,call,2090,17.85,18.2,17.5,152,10281
20150615,20150626,11,2084.43,2101.6,put,2100,29.9,31.1,28.7,637,5967
20150615,20150626,11,2084.43,2101.6,put,2100,29.9,31.1,28.7,637,5967
20150615,20150626,11,2084.43,2101.6,call,2125,4.45,4.6,4.3,1012,9145
20150615,20150626,11,2084.43,2101.6,call,2125,4.45,4.6,4.3,1012,9145
20150615,20150626,11,2084.43,2101.6,call,2130,3.4,3.7,3.1,6305,18764
20150615,20150626,11,2084.43,2101.6,call,2130,3.4,3.7,3.1,6305,18764
20150615,20150626,11,2084.43,2101.6,call,2140,1.925,2.15,1.7,918,5584
20150615,20150626,11,2084.43,2101.6,call,2140,1.925,2.15,1.7,918,5584
20150615,20150626,11,2084.43,2101.6,call,2145,1.45,1.65,1.25,645,6828
20150615,20150626,11,2084.43,2101.6,call,2145,1.45,1.65,1.25,645,6828
20150615,20150626,11,2084.43,2101.6,call,2150,1.15,1.25,1.05,381,13454
20150615,20150626,11,2084.43,2101.6,call,2150,1.15,1.25,1.05,381,13454
20150615,20150626,11,2084.43,2101.6,call,2155,0.85,1,0.7,394,6001
20150615,20150626,11,2084.43,2101.6,call,2155,0.85,1,0.7,394,6001
20150615,20150626,11,2084.43,2101.6,call,2160,0.6,0.8,0.4,427,10009
20150615,20150626,11,2084.43,2101.6,call,2160,0.6,0.8,0.4,427,10009
20150615,20150626,11,2084.43,2101.6,call,2170,0.4,0.55,0.25,138,12390
20150615,20150626,11,2084.43,2101.6,call,2170,0.4,0.55,0.25,138,12390
20150615,20150626,11,2084.43,2101.6,call,2200,0.15,0.2,0.1,570,11866
20150615,20150626,11,2084.43,2101.6,call,2200,0.15,0.2,0.1,570,11866
20150616,20150626,10,2096.29,2101.6,put,2000,2.525,2.65,2.4,395,12254
20150616,20150626,10,2096.29,2101.6,put,2000,2.525,2.65,2.4,395,12254
20150616,20150626,10,2096.29,2101.6,put,2005,2.8,2.9,2.7,220,8612
20150616,20150626,10,2096.29,2101.6,put,2005,2.8,2.9,2.7,220,8612
20150616,20150626,10,2096.29,2101.6,put,2010,3.1,3.2,3,501,8233
20150616,20150626,10,2096.29,2101.6,put,2010,3.1,3.2,3,501,8233
20150616,20150626,10,2096.29,2101.6,put,2015,3.45,3.6,3.3,287,8484
20150616,20150626,10,2096.29,2101.6,put,2015,3.45,3.6,3.3,287,8484
20150616,20150626,10,2096.29,2101.6,put,2020,3.85,4,3.7,316,9325
20150616,20150626,10,2096.29,2101.6,put,2020,3.85,4,3.7,316,9325
20150616,20150626,10,2096.29,2101.6,put,2025,4.35,4.5,4.2,4008,7068
20150616,20150626,10,2096.29,2101.6,put,2025,4.35,4.5,4.2,4008,7068
20150616,20150626,10,2096.29,2101.6,put,2040,6,6.2,5.8,3542,5254
20150616,20150626,10,2096.29,2101.6,put,2040,6,6.2,5.8,3542,5254
20150616,20150626,10,2096.29,2101.6,put,2050,7.4,7.6,7.2,453,5989
20150616,20150626,10,2096.29,2101.6,put,2050,7.4,7.6,7.2,453,5989
20150616,20150626,10,2096.29,2101.6,put,2070,11.55,11.8,11.3,326,7022
20150616,20150626,10,2096.29,2101.6,put,2070,11.55,11.8,11.3,326,7022
20150616,20150626,10,2096.29,2101.6,call,2090,24.55,24.9,24.2,186,10547
20150616,20150626,10,2096.29,2101.6,call,2090,24.55,24.9,24.2,186,10547
20150616,20150626,10,2096.29,2101.6,put,2100,21.55,21.9,21.2,387,5452
20150616,20150626,10,2096.29,2101.6,put,2100,21.55,21.9,21.2,387,5452
20150616,20150626,10,2096.29,2101.6,call,2125,7.2,7.4,7,884,8649
20150616,20150626,10,2096.29,2101.6,call,2125,7.2,7.4,7,1334,8649
20150616,20150626,10,2096.29,2101.6,call,2130,5.65,5.9,5.4,755,23209
20150616,20150626,10,2096.29,2101.6,call,2130,5.65,5.9,5.4,755,23209
20150616,20150626,10,2096.29,2101.6,call,2140,3.25,3.4,3.1,795,5527
20150616,20150626,10,2096.29,2101.6,call,2140,3.25,3.4,3.1,795,5527
20150616,20150626,10,2096.29,2101.6,call,2145,2.4,2.55,2.25,324,7188
20150616,20150626,10,2096.29,2101.6,call,2145,2.4,2.55,2.25,324,7188
20150616,20150626,10,2096.29,2101.6,call,2150,1.85,1.95,1.75,1034,13506
20150616,20150626,10,2096.29,2101.6,call,2150,1.85,1.95,1.75,1034,13506
20150616,20150626,10,2096.29,2101.6,call,2155,1.325,1.45,1.2,1140,6057
20150616,20150626,10,2096.29,2101.6,call,2155,1.325,1.45,1.2,1140,6057
20150616,20150626,10,2096.29,2101.6,call,2160,1.025,1.15,0.9,753,10035
20150616,20150626,10,2096.29,2101.6,call,2160,1.025,1.15,0.9,753,10035
20150616,20150626,10,2096.29,2101.6,call,2170,0.625,0.7,0.55,305,12396
20150616,20150626,10,2096.29,2101.6,call,2170,0.625,0.7,0.55,305,12396
20150616,20150626,10,2096.29,2101.6,call,2200,0.25,0.3,0.2,175,11983
20150616,20150626,10,2096.29,2101.6,call,2200,0.25,0.3,0.2,175,11983
20150617,20150626,9,2100.44,2101.6,put,2000,1.65,1.75,1.55,9539,12291
20150617,20150626,9,2100.44,2101.6,put,2000,1.65,1.75,1.55,9539,12291
20150617,20150626,9,2100.44,2101.6,put,2005,1.875,2,1.75,8425,8674
20150617,20150626,9,2100.44,2101.6,put,2005,1.875,2,1.75,8425,8674
20150617,20150626,9,2100.44,2101.6,put,2010,2.1,2.2,2,9701,8343
20150617,20150626,9,2100.44,2101.6,put,2010,2.1,2.2,2,9701,8343
20150617,20150626,9,2100.44,2101.6,put,2015,2.375,2.5,2.25,12270,8501
20150617,20150626,9,2100.44,2101.6,put,2015,2.375,2.5,2.25,12270,8501
20150617,20150626,9,2100.44,2101.6,put,2020,2.675,2.8,2.55,12930,9404
20150617,20150626,9,2100.44,2101.6,put,2020,2.675,2.8,2.55,12930,9404
20150617,20150626,9,2100.44,2101.6,put,2025,3.05,3.2,2.9,7788,10474
20150617,20150626,9,2100.44,2101.6,put,2025,3.05,3.2,2.9,7788,10474
20150617,20150626,9,2100.44,2101.6,put,2040,4.5,4.7,4.3,724,7843
20150617,20150626,9,2100.44,2101.6,put,2040,4.5,4.7,4.3,724,7843
20150617,20150626,9,2100.44,2101.6,put,2050,5.85,6.1,5.6,960,6272
20150617,20150626,9,2100.44,2101.6,put,2050,5.85,6.1,5.6,960,6272
20150617,20150626,9,2100.44,2101.6,put,2070,9.65,9.9,9.4,596,6981
20150617,20150626,9,2100.44,2101.6,put,2070,9.65,9.9,9.4,596,6981
20150617,20150626,9,2100.44,2101.6,call,2090,22.65,23.2,22.1,1075,10596
20150617,20150626,9,2100.44,2101.6,call,2090,22.65,23.2,22.1,1075,10596
20150617,20150626,9,2100.44,2101.6,call,2100,16.7,17.1,16.3,2098,5010
20150617,20150626,9,2100.44,2101.6,put,2100,19.45,19.8,19.1,1432,5456
20150617,20150626,9,2100.44,2101.6,call,2100,16.7,17.1,16.3,2098,5010
20150617,20150626,9,2100.44,2101.6,put,2100,19.45,19.8,19.1,1432,5456
20150617,20150626,9,2100.44,2101.6,call,2125,5.8,6.1,5.5,2685,8790
20150617,20150626,9,2100.44,2101.6,call,2125,5.8,6.1,5.5,2685,8790
20150617,20150626,9,2100.44,2101.6,call,2130,4.4,4.6,4.2,2726,23400
20150617,20150626,9,2100.44,2101.6,call,2130,4.4,4.6,4.2,2726,23400
20150617,20150626,9,2100.44,2101.6,call,2140,2.475,2.55,2.4,631,5833
20150617,20150626,9,2100.44,2101.6,call,2140,2.475,2.55,2.4,631,5833
20150617,20150626,9,2100.44,2101.6,call,2145,1.75,1.9,1.6,1763,7328
20150617,20150626,9,2100.44,2101.6,call,2145,1.75,1.9,1.6,1763,7328
20150617,20150626,9,2100.44,2101.6,call,2150,1.3,1.45,1.15,2822,14232
20150617,20150626,9,2100.44,2101.6,call,2150,1.3,1.45,1.15,2822,14232
20150617,20150626,9,2100.44,2101.6,call,2155,0.975,1.1,0.85,3220,6710
20150617,20150626,9,2100.44,2101.6,call,2155,0.975,1.1,0.85,3220,6710
20150617,20150626,9,2100.44,2101.6,call,2160,0.75,0.85,0.65,6333,10342
20150617,20150626,9,2100.44,2101.6,call,2160,0.75,0.85,0.65,6333,10342
20150617,20150626,9,2100.44,2101.6,call,2170,0.45,0.55,0.35,553,12601
20150617,20150626,9,2100.44,2101.6,call,2170,0.45,0.55,0.35,553,12601
20150617,20150626,9,2100.44,2101.6,call,2200,0.175,0.25,0.1,592,12005
20150617,20150626,9,2100.44,2101.6,call,2200,0.175,0.25,0.1,592,12005
20150618,20150626,8,2121.24,2101.6,put,2005,0.575,0.65,0.5,1158,13336
20150618,20150626,8,2121.24,2101.6,put,2005,0.575,0.65,0.5,1158,13336
20150618,20150626,8,2121.24,2101.6,put,2010,0.65,0.75,0.55,871,14028
20150618,20150626,8,2121.24,2101.6,put,2010,0.65,0.75,0.55,871,14028
20150618,20150626,8,2121.24,2101.6,put,2015,0.725,0.8,0.65,652,14654
20150618,20150626,8,2121.24,2101.6,put,2015,0.725,0.8,0.65,652,14654
20150618,20150626,8,2121.24,2101.6,put,2020,0.825,0.9,0.75,2142,16665
20150618,20150626,8,2121.24,2101.6,put,2020,0.825,0.9,0.75,2142,16665
20150618,20150626,8,2121.24,2101.6,put,2025,0.925,1,0.85,5395,14756
20150618,20150626,8,2121.24,2101.6,put,2025,0.925,1,0.85,5395,14756
20150618,20150626,8,2121.24,2101.6,put,2040,1.35,1.45,1.25,8925,8201
20150618,20150626,8,2121.24,2101.6,put,2040,1.35,1.45,1.25,8925,8201
20150618,20150626,8,2121.24,2101.6,put,2050,1.775,1.9,1.65,1805,6111
20150618,20150626,8,2121.24,2101.6,put,2050,1.775,1.9,1.65,1805,6111
20150618,20150626,8,2121.24,2101.6,put,2070,3.2,3.4,3,2691,6905
20150618,20150626,8,2121.24,2101.6,put,2070,3.2,3.4,3,2691,6905
20150618,20150626,8,2121.24,2101.6,put,2075,3.7,3.9,3.5,1687,5021
20150618,20150626,8,2121.24,2101.6,put,2075,3.7,3.9,3.5,1687,5021
20150618,20150626,8,2121.24,2101.6,call,2090,38.15,39.2,37.1,506,11456
20150618,20150626,8,2121.24,2101.6,call,2090,38.15,39.2,37.1,506,11456
20150618,20150626,8,2121.24,2101.6,call,2100,29.95,30.8,29.1,7308,5504
20150618,20150626,8,2121.24,2101.6,put,2100,7.65,7.9,7.4,3061,6408
20150618,20150626,8,2121.24,2101.6,call,2100,29.95,30.8,29.1,7308,5504
20150618,20150626,8,2121.24,2101.6,put,2100,7.65,7.9,7.4,3061,6408
20150618,20150626,8,2121.24,2101.6,call,2125,13.05,13.4,12.7,8676,9192
20150618,20150626,8,2121.24,2101.6,call,2125,13.05,13.4,12.7,8676,9192
20150618,20150626,8,2121.24,2101.6,call,2130,10.3,10.6,10,6012,23611
20150618,20150626,8,2121.24,2101.6,call,2130,10.3,10.6,10,6012,23611
20150618,20150626,8,2121.24,2101.6,call,2140,5.9,6.2,5.6,3159,6148
20150618,20150626,8,2121.24,2101.6,call,2140,5.9,6.2,5.6,3159,6148
20150618,20150626,8,2121.24,2101.6,call,2145,4.25,4.5,4,12441,8295
20150618,20150626,8,2121.24,2101.6,call,2145,4.25,4.5,4,12441,8295
20150618,20150626,8,2121.24,2101.6,call,2150,3,3.2,2.8,5553,16007
20150618,20150626,8,2121.24,2101.6,call,2150,3,3.2,2.8,5553,16007
20150618,20150626,8,2121.24,2101.6,call,2155,2.1,2.25,1.95,12851,9419
20150618,20150626,8,2121.24,2101.6,call,2155,2.1,2.25,1.95,12851,9419
20150618,20150626,8,2121.24,2101.6,call,2160,1.45,1.55,1.35,21188,15470
20150618,20150626,8,2121.24,2101.6,call,2160,1.45,1.55,1.35,21188,15470
20150618,20150626,8,2121.24,2101.6,call,2165,1.05,1.15,0.95,11919,7867
20150618,20150626,8,2121.24,2101.6,call,2165,1.05,1.15,0.95,11919,7867
20150618,20150626,8,2121.24,2101.6,call,2170,0.75,0.85,0.65,4786,12881
20150618,20150626,8,2121.24,2101.6,call,2170,0.75,0.85,0.65,4786,12881
20150618,20150626,8,2121.24,2101.6,call,2200,0.3,0.35,0.25,8111,12032
20150618,20150626,8,2121.24,2101.6,call,2200,0.3,0.35,0.25,8111,12032
20150618,20150626,8,2121.24,2101.6,call,2220,0.2,0.25,0.15,233,5180
20150618,20150626,8,2121.24,2101.6,call,2220,0.2,0.25,0.15,233,5180
20150619,20150626,7,2109.99,2101.6,put,1995,0.7,0.8,0.6,1817,6078
20150619,20150626,7,2109.99,2101.6,put,1995,0.7,0.8,0.6,1817,6078
20150619,20150626,7,2109.99,2101.6,put,2000,0.775,0.9,0.65,10408,16849
20150619,20150626,7,2109.99,2101.6,put,2000,0.775,0.9,0.65,10408,16849
20150619,20150626,7,2109.99,2101.6,put,2005,0.85,0.95,0.75,1156,13880
20150619,20150626,7,2109.99,2101.6,put,2005,0.85,0.95,0.75,1156,13880
20150619,20150626,7,2109.99,2101.6,put,2010,0.975,1.1,0.85,9106,13961
20150619,20150626,7,2109.99,2101.6,put,2010,0.975,1.1,0.85,9106,13961
20150619,20150626,7,2109.99,2101.6,put,2015,1.075,1.2,0.95,6600,14817
20150619,20150626,7,2109.99,2101.6,put,2015,1.075,1.2,0.95,6600,14817
20150619,20150626,7,2109.99,2101.6,put,2020,1.275,1.35,1.2,2740,17768
20150619,20150626,7,2109.99,2101.6,put,2020,1.275,1.35,1.2,2740,17768
20150619,20150626,7,2109.99,2101.6,put,2025,1.4,1.5,1.3,8618,15413
20150619,20150626,7,2109.99,2101.6,put,2025,1.4,1.5,1.3,8618,15413
20150619,20150626,7,2109.99,2101.6,put,2035,1.875,2,1.75,2530,5550
20150619,20150626,7,2109.99,2101.6,put,2035,1.875,2,1.75,2530,5550
20150619,20150626,7,2109.99,2101.6,put,2040,2.2,2.35,2.05,4673,12539
20150619,20150626,7,2109.99,2101.6,put,2040,2.2,2.35,2.05,4673,12539
20150619,20150626,7,2109.99,2101.6,put,2045,2.525,2.7,2.35,3192,10467
20150619,20150626,7,2109.99,2101.6,put,2045,2.525,2.7,2.35,3192,10467
20150619,20150626,7,2109.99,2101.6,put,2050,2.9,3,2.8,5505,6702
20150619,20150626,7,2109.99,2101.6,put,2050,2.9,3,2.8,5505,6702
20150619,20150626,7,2109.99,2101.6,put,2055,3.45,3.7,3.2,2667,9258
20150619,20150626,7,2109.99,2101.6,put,2055,3.45,3.7,3.2,2667,9258
20150619,20150626,7,2109.99,2101.6,put,2070,5.5,5.7,5.3,2607,6617
20150619,20150626,7,2109.99,2101.6,put,2070,5.5,5.7,5.3,2607,6617
20150619,20150626,7,2109.99,2101.6,put,2075,6.4,6.5,6.3,1876,5886
20150619,20150626,7,2109.99,2101.6,put,2075,6.4,6.5,6.3,1876,5886
20150619,20150626,7,2109.99,2101.6,call,2090,25.6,26.5,24.7,390,11155
20150619,20150626,7,2109.99,2101.6,put,2090,9.8,10,9.6,4378,6802
20150619,20150626,7,2109.99,2101.6,call,2090,25.6,26.5,24.7,390,11155
20150619,20150626,7,2109.99,2101.6,put,2090,9.8,10,9.6,4378,6802
20150619,20150626,7,2109.99,2101.6,call,2100,18.2,19,17.4,4489,12310
20150619,20150626,7,2109.99,2101.6,put,2100,13,13.3,12.7,15279,6941
20150619,20150626,7,2109.99,2101.6,call,2100,18.2,19,17.4,4489,12310
20150619,20150626,7,2109.99,2101.6,put,2100,13,13.3,12.7,15279,6941
20150619,20150626,7,2109.99,2101.6,call,2120,7.5,7.8,7.2,2319,5764
20150619,20150626,7,2109.99,2101.6,call,2120,7.5,7.8,7.2,2319,5764
20150619,20150626,7,2109.99,2101.6,call,2125,5.65,5.9,5.4,4309,7861
20150619,20150626,7,2109.99,2101.6,call,2125,5.65,5.9,5.4,4309,7861
20150619,20150626,7,2109.99,2101.6,call,2130,3.95,4.1,3.8,1567,22035
20150619,20150626,7,2109.99,2101.6,call,2130,3.95,4.1,3.8,1567,22035
20150619,20150626,7,2109.99,2101.6,call,2135,2.625,2.75,2.5,1957,5105
20150619,20150626,7,2109.99,2101.6,call,2135,2.625,2.75,2.5,1957,5105
20150619,20150626,7,2109.99,2101.6,call,2140,1.7,1.8,1.6,1776,7395
20150619,20150626,7,2109.99,2101.6,call,2140,1.7,1.8,1.6,1776,7395
20150619,20150626,7,2109.99,2101.6,call,2145,1.1,1.2,1,2263,15029
20150619,20150626,7,2109.99,2101.6,call,2145,1.1,1.2,1,2263,15029
20150619,20150626,7,2109.99,2101.6,call,2150,0.7,0.8,0.6,6832,17197
20150619,20150626,7,2109.99,2101.6,call,2150,0.7,0.8,0.6,6832,17197
20150619,20150626,7,2109.99,2101.6,call,2155,0.45,0.5,0.4,6024,17786
20150619,20150626,7,2109.99,2101.6,call,2155,0.45,0.5,0.4,6024,17786
20150619,20150626,7,2109.99,2101.6,call,2160,0.3,0.35,0.25,6445,23489
20150619,20150626,7,2109.99,2101.6,call,2160,0.3,0.35,0.25,6445,23489
20150619,20150626,7,2109.99,2101.6,call,2165,0.225,0.25,0.2,2376,16710
20150619,20150626,7,2109.99,2101.6,call,2165,0.225,0.25,0.2,2376,16710
20150619,20150626,7,2109.99,2101.6,call,2170,0.175,0.2,0.15,3903,14330
20150619,20150626,7,2109.99,2101.6,call,2170,0.175,0.2,0.15,3903,14330
20150619,20150626,7,2109.99,2101.6,call,2200,0.075,0.1,0.05,3237,12650
20150619,20150626,7,2109.99,2101.6,call,2200,0.075,0.1,0.05,3237,12650
20150619,20150626,7,2109.99,2101.6,call,2220,0.05,0.1,0,275,5322
20150619,20150626,7,2109.99,2101.6,call,2220,0.05,0.1,0,275,5322
20150619,20150626,7,2109.99,2101.6,call,2225,0.05,0.1,0,51,8295
20150619,20150626,7,2109.99,2101.6,call,2225,0.05,0.1,0,51,8295
20150622,20150626,4,2122.85,2101.6,put,2005,0.3,0.4,0.2,2075,14094
20150622,20150626,4,2122.85,2101.6,put,2005,0.3,0.4,0.2,2075,14094
20150622,20150626,4,2122.85,2101.6,put,2010,0.325,0.4,0.25,1557,20176
20150622,20150626,4,2122.85,2101.6,put,2010,0.325,0.4,0.25,1557,20176
20150622,20150626,4,2122.85,2101.6,put,2015,0.4,0.5,0.3,5388,16088
20150622,20150626,4,2122.85,2101.6,put,2015,0.4,0.5,0.3,5388,16088
20150622,20150626,4,2122.85,2101.6,put,2020,0.4,0.5,0.3,5816,18538
20150622,20150626,4,2122.85,2101.6,put,2020,0.4,0.5,0.3,5816,18538
20150622,20150626,4,2122.85,2101.6,put,2025,0.45,0.55,0.35,3854,18741
20150622,20150626,4,2122.85,2101.6,put,2025,0.45,0.55,0.35,3854,18741
20150622,20150626,4,2122.85,2101.6,put,2030,0.5,0.6,0.4,2721,5022
20150622,20150626,4,2122.85,2101.6,put,2030,0.5,0.6,0.4,2721,5022
20150622,20150626,4,2122.85,2101.6,put,2035,0.55,0.65,0.45,1054,6531
20150622,20150626,4,2122.85,2101.6,put,2035,0.55,0.65,0.45,1054,6531
20150622,20150626,4,2122.85,2101.6,put,2040,0.625,0.75,0.5,2756,14394
20150622,20150626,4,2122.85,2101.6,put,2040,0.625,0.75,0.5,2756,14394
20150622,20150626,4,2122.85,2101.6,put,2045,0.725,0.85,0.6,8914,12282
20150622,20150626,4,2122.85,2101.6,put,2045,0.725,0.85,0.6,8914,12282
20150622,20150626,4,2122.85,2101.6,put,2050,0.85,0.95,0.75,5714,8533
20150622,20150626,4,2122.85,2101.6,put,2050,0.85,0.95,0.75,5714,8533
20150622,20150626,4,2122.85,2101.6,put,2055,0.95,1.05,0.85,9167,10164
20150622,20150626,4,2122.85,2101.6,put,2055,0.95,1.05,0.85,9167,10164
20150622,20150626,4,2122.85,2101.6,put,2060,1.1,1.2,1,2900,5774
20150622,20150626,4,2122.85,2101.6,put,2060,1.1,1.2,1,2900,5774
20150622,20150626,4,2122.85,2101.6,put,2070,1.55,1.7,1.4,4744,6731
20150622,20150626,4,2122.85,2101.6,put,2070,1.55,1.7,1.4,4744,6731
20150622,20150626,4,2122.85,2101.6,put,2075,1.85,2,1.7,3074,6091
20150622,20150626,4,2122.85,2101.6,put,2075,1.85,2,1.7,3074,6091
20150622,20150626,4,2122.85,2101.6,put,2080,2.2,2.3,2.1,1031,6724
20150622,20150626,4,2122.85,2101.6,put,2080,2.2,2.3,2.1,1031,6724
20150622,20150626,4,2122.85,2101.6,call,2090,33.5,34.9,32.1,196,10996
20150622,20150626,4,2122.85,2101.6,put,2090,3.25,3.4,3.1,2765,9456
20150622,20150626,4,2122.85,2101.6,call,2090,33.5,34.9,32.1,196,10996
20150622,20150626,4,2122.85,2101.6,put,2090,3.25,3.4,3.1,2765,9456
20150622,20150626,4,2122.85,2101.6,call,2100,25.05,26,24.1,1625,11061
20150622,20150626,4,2122.85,2101.6,put,2100,4.85,5.1,4.6,5781,16830
20150622,20150626,4,2122.85,2101.6,call,2100,25.05,26,24.1,1625,11061
20150622,20150626,4,2122.85,2101.6,put,2100,4.85,5.1,4.6,5781,16830
20150622,20150626,4,2122.85,2101.6,put,2110,7.15,7.5,6.8,5081,5034
20150622,20150626,4,2122.85,2101.6,put,2110,7.15,7.5,6.8,5081,5034
20150622,20150626,4,2122.85,2101.6,call,2120,11.05,11.4,10.7,3569,6342
20150622,20150626,4,2122.85,2101.6,call,2120,11.05,11.4,10.7,3569,6342
20150622,20150626,4,2122.85,2101.6,call,2125,8.2,8.5,7.9,5892,8348
20150622,20150626,4,2122.85,2101.6,call,2125,8.2,8.5,7.9,6442,8348
20150622,20150626,4,2122.85,2101.6,call,2130,5.7,5.9,5.5,5682,22203
20150622,20150626,4,2122.85,2101.6,call,2130,5.7,5.9,5.5,5682,22203
20150622,20150626,4,2122.85,2101.6,call,2135,3.7,3.9,3.5,3832,5311
20150622,20150626,4,2122.85,2101.6,call,2135,3.7,3.9,3.5,3832,5311
20150622,20150626,4,2122.85,2101.6,call,2140,2.25,2.4,2.1,6239,7116
20150622,20150626,4,2122.85,2101.6,call,2140,2.25,2.4,2.1,6239,7116
20150622,20150626,4,2122.85,2101.6,call,2145,1.275,1.4,1.15,6304,15664
20150622,20150626,4,2122.85,2101.6,call,2145,1.275,1.4,1.15,6304,15664
20150622,20150626,4,2122.85,2101.6,call,2150,0.775,0.9,0.65,11822,20133
20150622,20150626,4,2122.85,2101.6,call,2150,0.775,0.9,0.65,11822,20133
20150622,20150626,4,2122.85,2101.6,call,2155,0.45,0.5,0.4,4881,18944
20150622,20150626,4,2122.85,2101.6,call,2155,0.45,0.5,0.4,4881,18944
20150622,20150626,4,2122.85,2101.6,call,2160,0.325,0.45,0.2,8104,25458
20150622,20150626,4,2122.85,2101.6,call,2160,0.325,0.45,0.2,8104,25458
20150622,20150626,4,2122.85,2101.6,call,2165,0.225,0.25,0.2,6334,16681
20150622,20150626,4,2122.85,2101.6,call,2165,0.225,0.25,0.2,6334,16681
20150622,20150626,4,2122.85,2101.6,call,2170,0.125,0.2,0.05,1903,13525
20150622,20150626,4,2122.85,2101.6,call,2170,0.125,0.2,0.05,1903,13525
20150622,20150626,4,2122.85,2101.6,call,2175,0.125,0.15,0.1,436,6611
20150622,20150626,4,2122.85,2101.6,call,2175,0.125,0.15,0.1,436,6611
20150622,20150626,4,2122.85,2101.6,call,2200,0.075,0.1,0.05,311,13695
20150622,20150626,4,2122.85,2101.6,call,2200,0.075,0.1,0.05,311,13695
20150622,20150626,4,2122.85,2101.6,call,2220,0.025,0.05,0,86,5562
20150622,20150626,4,2122.85,2101.6,call,2220,0.025,0.05,0,86,5562
20150622,20150626,4,2122.85,2101.6,call,2225,0.025,0.05,0,101,8331
20150622,20150626,4,2122.85,2101.6,call,2225,0.025,0.05,0,101,8331
20150623,20150626,3,2124.2,2101.6,put,2005,0.125,0.15,0.1,418,14072
20150623,20150626,3,2124.2,2101.6,put,2005,0.125,0.15,0.1,418,14072
20150623,20150626,3,2124.2,2101.6,put,2010,0.175,0.2,0.15,199,19573
20150623,20150626,3,2124.2,2101.6,put,2010,0.175,0.2,0.15,199,19573
20150623,20150626,3,2124.2,2101.6,put,2015,0.2,0.25,0.15,255,15625
20150623,20150626,3,2124.2,2101.6,put,2015,0.2,0.25,0.15,255,15625
20150623,20150626,3,2124.2,2101.6,put,2020,0.175,0.2,0.15,3181,17186
20150623,20150626,3,2124.2,2101.6,put,2020,0.175,0.2,0.15,3181,17186
20150623,20150626,3,2124.2,2101.6,put,2025,0.2,0.25,0.15,1601,19988
20150623,20150626,3,2124.2,2101.6,put,2025,0.2,0.25,0.15,1601,19988
20150623,20150626,3,2124.2,2101.6,put,2035,0.25,0.3,0.2,4486,6390
20150623,20150626,3,2124.2,2101.6,put,2035,0.25,0.3,0.2,4486,6390
20150623,20150626,3,2124.2,2101.6,put,2040,0.275,0.3,0.25,7377,14992
20150623,20150626,3,2124.2,2101.6,put,2040,0.275,0.3,0.25,7377,14992
20150623,20150626,3,2124.2,2101.6,put,2045,0.325,0.35,0.3,4002,8578
20150623,20150626,3,2124.2,2101.6,put,2045,0.325,0.35,0.3,4002,8578
20150623,20150626,3,2124.2,2101.6,put,2050,0.35,0.4,0.3,7212,11375
20150623,20150626,3,2124.2,2101.6,put,2050,0.35,0.4,0.3,7212,11375
20150623,20150626,3,2124.2,2101.6,put,2060,0.475,0.55,0.4,2253,6305
20150623,20150626,3,2124.2,2101.6,put,2060,0.475,0.55,0.4,2253,6305
20150623,20150626,3,2124.2,2101.6,put,2070,0.625,0.7,0.55,5236,9339
20150623,20150626,3,2124.2,2101.6,put,2070,0.625,0.7,0.55,5236,9339
20150623,20150626,3,2124.2,2101.6,put,2075,0.725,0.8,0.65,3716,5966
20150623,20150626,3,2124.2,2101.6,put,2075,0.725,0.8,0.65,3716,5966
20150623,20150626,3,2124.2,2101.6,put,2080,0.9,1,0.8,6054,7304
20150623,20150626,3,2124.2,2101.6,put,2080,0.9,1,0.8,6054,7304
20150623,20150626,3,2124.2,2101.6,call,2090,35.35,36.2,34.5,461,10914
20150623,20150626,3,2124.2,2101.6,put,2090,1.4,1.5,1.3,5131,9415
20150623,20150626,3,2124.2,2101.6,call,2090,35.35,36.2,34.5,461,10914
20150623,20150626,3,2124.2,2101.6,put,2090,1.4,1.5,1.3,5131,9415
20150623,20150626,3,2124.2,2101.6,call,2100,26.8,28.1,25.5,2265,11634
20150623,20150626,3,2124.2,2101.6,put,2100,2.325,2.45,2.2,4955,17034
20150623,20150626,3,2124.2,2101.6,call,2100,26.8,28.1,25.5,2265,11634
20150623,20150626,3,2124.2,2101.6,put,2100,2.325,2.45,2.2,4955,17034
20150623,20150626,3,2124.2,2101.6,put,2110,3.95,4.1,3.8,3602,5513
20150623,20150626,3,2124.2,2101.6,put,2110,3.95,4.1,3.8,3602,5513
20150623,20150626,3,2124.2,2101.6,call,2120,10.95,11.5,10.4,1676,7422
20150623,20150626,3,2124.2,2101.6,call,2120,10.95,11.5,10.4,1676,7422
20150623,20150626,3,2124.2,2101.6,call,2125,7.8,8.1,7.5,3732,8775
20150623,20150626,3,2124.2,2101.6,call,2125,7.8,8.1,7.5,3732,8775
20150623,20150626,3,2124.2,2101.6,call,2130,5.1,5.3,4.9,4534,21033
20150623,20150626,3,2124.2,2101.6,call,2130,5.1,5.3,4.9,4534,21033
20150623,20150626,3,2124.2,2101.6,call,2140,1.525,1.6,1.45,3331,8162
20150623,20150626,3,2124.2,2101.6,call,2140,1.525,1.6,1.45,3331,8162
20150623,20150626,3,2124.2,2101.6,call,2145,0.775,0.85,0.7,10238,17394
20150623,20150626,3,2124.2,2101.6,call,2145,0.775,0.85,0.7,10238,17394
20150623,20150626,3,2124.2,2101.6,call,2150,0.45,0.55,0.35,5251,20774
20150623,20150626,3,2124.2,2101.6,call,2150,0.45,0.55,0.35,5251,20774
20150623,20150626,3,2124.2,2101.6,call,2155,0.275,0.35,0.2,9347,20993
20150623,20150626,3,2124.2,2101.6,call,2155,0.275,0.35,0.2,9347,20993
20150623,20150626,3,2124.2,2101.6,call,2160,0.175,0.2,0.15,3296,30494
20150623,20150626,3,2124.2,2101.6,call,2160,0.175,0.2,0.15,3296,30494
20150623,20150626,3,2124.2,2101.6,call,2165,0.15,0.2,0.1,2559,21117
20150623,20150626,3,2124.2,2101.6,call,2165,0.15,0.2,0.1,2559,21117
20150623,20150626,3,2124.2,2101.6,call,2170,0.125,0.15,0.1,2675,13551
20150623,20150626,3,2124.2,2101.6,call,2170,0.125,0.15,0.1,2675,13551
20150623,20150626,3,2124.2,2101.6,call,2175,0.1,0.15,0.05,157,6793
20150623,20150626,3,2124.2,2101.6,call,2175,0.1,0.15,0.05,157,6793
20150623,20150626,3,2124.2,2101.6,call,2200,0.025,0.05,0,153,14199
20150623,20150626,3,2124.2,2101.6,call,2200,0.025,0.05,0,153,14199
20150623,20150626,3,2124.2,2101.6,call,2220,0.025,0.05,0,101,5625
20150623,20150626,3,2124.2,2101.6,call,2220,0.025,0.05,0,101,5625
20150623,20150626,3,2124.2,2101.6,call,2225,0.025,0.05,0,87,8423
20150623,20150626,3,2124.2,2101.6,call,2225,0.025,0.05,0,87,8423
20150624,20150626,2,2108.58,2101.6,put,1990,0.125,0.15,0.1,399,5640
20150624,20150626,2,2108.58,2101.6,put,1990,0.125,0.15,0.1,399,5640
20150624,20150626,2,2108.58,2101.6,put,1995,0.125,0.15,0.1,217,6304
20150624,20150626,2,2108.58,2101.6,put,1995,0.125,0.15,0.1,217,6304
20150624,20150626,2,2108.58,2101.6,put,2000,0.15,0.2,0.1,6986,24946
20150624,20150626,2,2108.58,2101.6,put,2000,0.15,0.2,0.1,6986,24946
20150624,20150626,2,2108.58,2101.6,put,2005,0.15,0.2,0.1,523,13939
20150624,20150626,2,2108.58,2101.6,put,2005,0.15,0.2,0.1,523,13939
20150624,20150626,2,2108.58,2101.6,put,2010,0.15,0.2,0.1,329,19449
20150624,20150626,2,2108.58,2101.6,put,2010,0.15,0.2,0.1,329,19449
20150624,20150626,2,2108.58,2101.6,put,2015,0.175,0.2,0.15,1211,15434
20150624,20150626,2,2108.58,2101.6,put,2015,0.175,0.2,0.15,1211,15434
20150624,20150626,2,2108.58,2101.6,put,2020,0.175,0.2,0.15,616,19104
20150624,20150626,2,2108.58,2101.6,put,2020,0.175,0.2,0.15,616,19104
20150624,20150626,2,2108.58,2101.6,put,2025,0.225,0.25,0.2,1937,21231
20150624,20150626,2,2108.58,2101.6,put,2025,0.225,0.25,0.2,1937,21231
20150624,20150626,2,2108.58,2101.6,put,2035,0.325,0.4,0.25,1043,6517
20150624,20150626,2,2108.58,2101.6,put,2035,0.325,0.4,0.25,1043,6517
20150624,20150626,2,2108.58,2101.6,put,2040,0.35,0.4,0.3,1310,11420
20150624,20150626,2,2108.58,2101.6,put,2040,0.35,0.4,0.3,1310,11420
20150624,20150626,2,2108.58,2101.6,put,2045,0.475,0.55,0.4,2327,6791
20150624,20150626,2,2108.58,2101.6,put,2045,0.475,0.55,0.4,2327,6791
20150624,20150626,2,2108.58,2101.6,put,2050,0.575,0.65,0.5,5019,16894
20150624,20150626,2,2108.58,2101.6,put,2050,0.575,0.65,0.5,5019,16894
20150624,20150626,2,2108.58,2101.6,put,2055,0.725,0.8,0.65,2460,6579
20150624,20150626,2,2108.58,2101.6,put,2055,0.725,0.8,0.65,2460,6579
20150624,20150626,2,2108.58,2101.6,put,2060,0.95,1,0.9,4512,6773
20150624,20150626,2,2108.58,2101.6,put,2060,0.95,1,0.9,4512,6773
20150624,20150626,2,2108.58,2101.6,put,2070,1.525,1.65,1.4,6108,10789
20150624,20150626,2,2108.58,2101.6,put,2070,1.525,1.65,1.4,6108,10789
20150624,20150626,2,2108.58,2101.6,put,2075,2.025,2.15,1.9,2956,5478
20150624,20150626,2,2108.58,2101.6,put,2075,2.025,2.15,1.9,2956,5478
20150624,20150626,2,2108.58,2101.6,put,2080,2.625,2.8,2.45,3606,9146
20150624,20150626,2,2108.58,2101.6,put,2080,2.625,2.8,2.45,3606,9146
20150624,20150626,2,2108.58,2101.6,call,2090,21.45,22.3,20.6,5825,11321
20150624,20150626,2,2108.58,2101.6,put,2090,4.3,4.6,4,12226,11088
20150624,20150626,2,2108.58,2101.6,call,2090,21.45,22.3,20.6,5825,11321
20150624,20150626,2,2108.58,2101.6,put,2090,4.3,4.6,4,12226,11088
20150624,20150626,2,2108.58,2101.6,call,2100,13.95,14.8,13.1,3352,12714
20150624,20150626,2,2108.58,2101.6,put,2100,6.9,7.2,6.6,6236,17837
20150624,20150626,2,2108.58,2101.6,call,2100,13.95,14.8,13.1,3352,12714
20150624,20150626,2,2108.58,2101.6,put,2100,6.9,7.2,6.6,6236,17837
20150624,20150626,2,2108.58,2101.6,put,2110,10.7,11,10.4,5194,6754
20150624,20150626,2,2108.58,2101.6,put,2110,10.7,11,10.4,5194,6754
20150624,20150626,2,2108.58,2101.6,call,2120,3.5,3.7,3.3,5158,7648
20150624,20150626,2,2108.58,2101.6,put,2120,16,17,15,6145,5329
20150624,20150626,2,2108.58,2101.6,call,2120,3.5,3.7,3.3,5158,7648
20150624,20150626,2,2108.58,2101.6,put,2120,16,17,15,6145,5329
20150624,20150626,2,2108.58,2101.6,call,2125,2.125,2.25,2,5085,7754
20150624,20150626,2,2108.58,2101.6,call,2125,2.125,2.25,2,5085,7754
20150624,20150626,2,2108.58,2101.6,call,2130,1.175,1.2,1.15,4230,20034
20150624,20150626,2,2108.58,2101.6,call,2130,1.175,1.2,1.15,4230,20034
20150624,20150626,2,2108.58,2101.6,call,2140,0.35,0.4,0.3,5293,8893
20150624,20150626,2,2108.58,2101.6,call,2140,0.35,0.4,0.3,5293,8893
20150624,20150626,2,2108.58,2101.6,call,2145,0.2,0.25,0.15,4798,13349
20150624,20150626,2,2108.58,2101.6,call,2145,0.2,0.25,0.15,4798,13349
20150624,20150626,2,2108.58,2101.6,call,2150,0.15,0.2,0.1,8048,22475
20150624,20150626,2,2108.58,2101.6,call,2150,0.15,0.2,0.1,8048,22475
20150624,20150626,2,2108.58,2101.6,call,2155,0.1,0.15,0.05,5561,16557
20150624,20150626,2,2108.58,2101.6,call,2155,0.1,0.15,0.05,5561,16557
20150624,20150626,2,2108.58,2101.6,call,2160,0.1,0.15,0.05,11245,28786
20150624,20150626,2,2108.58,2101.6,call,2160,0.1,0.15,0.05,11245,28786
20150624,20150626,2,2108.58,2101.6,call,2165,0.05,0.1,0,6532,19754
20150624,20150626,2,2108.58,2101.6,call,2165,0.05,0.1,0,6532,19754
20150624,20150626,2,2108.58,2101.6,call,2170,0.075,0.1,0.05,789,12726
20150624,20150626,2,2108.58,2101.6,call,2170,0.075,0.1,0.05,789,12726
20150624,20150626,2,2108.58,2101.6,call,2175,0.075,0.1,0.05,1624,6830
20150624,20150626,2,2108.58,2101.6,call,2175,0.075,0.1,0.05,1624,6830
20150624,20150626,2,2108.58,2101.6,call,2200,0.025,0.05,0,61,14260
20150624,20150626,2,2108.58,2101.6,call,2200,0.025,0.05,0,61,14260
20150624,20150626,2,2108.58,2101.6,call,2220,0.025,0.05,0,0,5564
20150624,20150626,2,2108.58,2101.6,call,2220,0.025,0.05,0,0,5564
20150624,20150626,2,2108.58,2101.6,call,2225,0.025,0.05,0,0,8348
20150624,20150626,2,2108.58,2101.6,call,2225,0.025,0.05,0,0,8348
20150611,20150630,19,2108.86,2063.11,put,2000,2.65,2.7,2.6,1000,17682
20150611,20150630,19,2108.86,2063.11,put,2000,2.65,2.7,2.6,1000,17682
20150611,20150630,19,2108.86,2063.11,put,2010,3.05,3.2,2.9,12,5319
20150611,20150630,19,2108.86,2063.11,put,2010,3.05,3.2,2.9,12,5319
20150611,20150630,19,2108.86,2063.11,put,2020,3.7,3.9,3.5,318,5733
20150611,20150630,19,2108.86,2063.11,put,2020,3.7,3.9,3.5,318,5733
20150611,20150630,19,2108.86,2063.11,put,2025,4.1,4.3,3.9,113,6226
20150611,20150630,19,2108.86,2063.11,put,2025,4.1,4.3,3.9,113,6226
20150611,20150630,19,2108.86,2063.11,put,2050,6.7,6.9,6.5,210,11145
20150611,20150630,19,2108.86,2063.11,put,2050,6.7,6.9,6.5,210,11145
20150611,20150630,19,2108.86,2063.11,put,2075,11,11.3,10.7,2524,10186
20150611,20150630,19,2108.86,2063.11,put,2075,11,11.3,10.7,2524,10186
20150611,20150630,19,2108.86,2063.11,call,2100,26.35,26.7,26,527,5961
20150611,20150630,19,2108.86,2063.11,put,2100,17.8,18.2,17.4,668,7022
20150611,20150630,19,2108.86,2063.11,call,2100,26.35,26.7,26,527,5961
20150611,20150630,19,2108.86,2063.11,put,2100,17.8,18.2,17.4,668,7022
20150611,20150630,19,2108.86,2063.11,call,2125,12.05,12.4,11.7,467,6687
20150611,20150630,19,2108.86,2063.11,call,2125,12.05,12.4,11.7,467,6687
20150611,20150630,19,2108.86,2063.11,call,2150,3.55,3.7,3.4,531,9159
20150611,20150630,19,2108.86,2063.11,call,2150,3.55,3.7,3.4,531,9159
20150611,20150630,19,2108.86,2063.11,call,2165,1.375,1.5,1.25,81,5601
20150611,20150630,19,2108.86,2063.11,call,2165,1.375,1.5,1.25,81,5601
20150611,20150630,19,2108.86,2063.11,call,2170,1.025,1.15,0.9,237,10760
20150611,20150630,19,2108.86,2063.11,call,2170,1.025,1.15,0.9,237,10760
20150611,20150630,19,2108.86,2063.11,call,2175,0.75,0.85,0.65,36,6863
20150611,20150630,19,2108.86,2063.11,call,2175,0.75,0.85,0.65,36,6863
20150611,20150630,19,2108.86,2063.11,call,2220,0.125,0.2,0.05,22,8593
20150611,20150630,19,2108.86,2063.11,call,2220,0.125,0.2,0.05,22,8593
20150612,20150630,18,2094.11,2063.11,put,1975,2.5,2.65,2.35,71,8418
20150612,20150630,18,2094.11,2063.11,put,1975,2.5,2.65,2.35,71,8418
20150612,20150630,18,2094.11,2063.11,put,2000,3.95,4.2,3.7,160,15150
20150612,20150630,18,2094.11,2063.11,put,2000,3.95,4.2,3.7,160,15150
20150612,20150630,18,2094.11,2063.11,put,2020,5.7,5.8,5.6,314,6042
20150612,20150630,18,2094.11,2063.11,put,2020,5.7,5.8,5.6,314,6042
20150612,20150630,18,2094.11,2063.11,put,2025,6.5,6.8,6.2,109,6267
20150612,20150630,18,2094.11,2063.11,put,2025,6.5,6.8,6.2,109,6267
20150612,20150630,18,2094.11,2063.11,put,2050,10.5,10.9,10.1,39,11273
20150612,20150630,18,2094.11,2063.11,put,2050,10.5,10.9,10.1,39,11273
20150612,20150630,18,2094.11,2063.11,put,2075,16.75,17.2,16.3,675,12096
20150612,20150630,18,2094.11,2063.11,put,2075,16.75,17.2,16.3,675,12096
20150612,20150630,18,2094.11,2063.11,call,2100,18.45,18.9,18,1171,5898
20150612,20150630,18,2094.11,2063.11,put,2100,25.8,26.7,24.9,1110,5373
20150612,20150630,18,2094.11,2063.11,call,2100,18.45,18.9,18,1171,5898
20150612,20150630,18,2094.11,2063.11,put,2100,25.8,26.7,24.9,1110,5373
20150612,20150630,18,2094.11,2063.11,call,2125,7.35,7.7,7,810,6921
20150612,20150630,18,2094.11,2063.11,call,2125,7.35,7.7,7,810,6921
20150612,20150630,18,2094.11,2063.11,call,2150,1.975,2.15,1.8,62,9598
20150612,20150630,18,2094.11,2063.11,call,2150,1.975,2.15,1.8,62,9598
20150612,20150630,18,2094.11,2063.11,call,2165,0.875,1,0.75,18,5623
20150612,20150630,18,2094.11,2063.11,call,2165,0.875,1,0.75,18,5623
20150612,20150630,18,2094.11,2063.11,call,2170,0.675,0.8,0.55,18,10683
20150612,20150630,18,2094.11,2063.11,call,2170,0.675,0.8,0.55,18,10683
20150612,20150630,18,2094.11,2063.11,call,2175,0.5,0.6,0.4,1021,6862
20150612,20150630,18,2094.11,2063.11,call,2175,0.5,0.6,0.4,1021,6862
20150615,20150630,15,2084.43,2063.11,put,1975,3.35,3.6,3.1,2178,8417
20150615,20150630,15,2084.43,2063.11,put,1975,3.35,3.6,3.1,2178,8417
20150615,20150630,15,2084.43,2063.11,put,2000,5.3,5.5,5.1,1363,15035
20150615,20150630,15,2084.43,2063.11,put,2000,5.3,5.5,5.1,1363,15035
20150615,20150630,15,2084.43,2063.11,put,2020,7.85,8.1,7.6,462,6255
20150615,20150630,15,2084.43,2063.11,put,2020,7.85,8.1,7.6,462,6255
20150615,20150630,15,2084.43,2063.11,put,2025,8.5,8.7,8.3,36,6281
20150615,20150630,15,2084.43,2063.11,put,2025,8.5,8.7,8.3,36,6281
20150615,20150630,15,2084.43,2063.11,put,2050,13.65,14,13.3,993,11267
20150615,20150630,15,2084.43,2063.11,put,2050,13.65,14,13.3,993,11267
20150615,20150630,15,2084.43,2063.11,put,2075,21.2,21.7,20.7,897,12540
20150615,20150630,15,2084.43,2063.11,put,2075,21.2,21.7,20.7,897,12540
20150615,20150630,15,2084.43,2063.11,call,2100,14.85,15.3,14.4,1347,6181
20150615,20150630,15,2084.43,2063.11,put,2100,32.1,32.9,31.3,287,5145
20150615,20150630,15,2084.43,2063.11,call,2100,14.85,15.3,14.4,1347,6181
20150615,20150630,15,2084.43,2063.11,put,2100,32.1,32.9,31.3,287,5145
20150615,20150630,15,2084.43,2063.11,call,2125,5.6,5.9,5.3,1855,7066
20150615,20150630,15,2084.43,2063.11,call,2125,5.6,5.9,5.3,1855,7066
20150615,20150630,15,2084.43,2063.11,call,2150,1.55,1.7,1.4,602,9618
20150615,20150630,15,2084.43,2063.11,call,2150,1.55,1.7,1.4,602,9618
20150615,20150630,15,2084.43,2063.11,call,2165,0.725,0.8,0.65,215,5609
20150615,20150630,15,2084.43,2063.11,call,2165,0.725,0.8,0.65,215,5609
20150615,20150630,15,2084.43,2063.11,call,2170,0.575,0.65,0.5,40,10678
20150615,20150630,15,2084.43,2063.11,call,2170,0.575,0.65,0.5,40,10678
20150615,20150630,15,2084.43,2063.11,call,2175,0.475,0.55,0.4,139,6852
20150615,20150630,15,2084.43,2063.11,call,2175,0.475,0.55,0.4,139,6852
20150616,20150630,14,2096.29,2063.11,put,2000,3.65,3.8,3.5,83,15484
20150616,20150630,14,2096.29,2063.11,put,2000,3.65,3.8,3.5,83,15484
20150616,20150630,14,2096.29,2063.11,put,2015,4.8,5,4.6,9,5712
20150616,20150630,14,2096.29,2063.11,put,2015,4.8,5,4.6,9,5712
20150616,20150630,14,2096.29,2063.11,put,2020,5.3,5.5,5.1,2,5986
20150616,20150630,14,2096.29,2063.11,put,2020,5.3,5.5,5.1,2,5986
20150616,20150630,14,2096.29,2063.11,put,2025,5.8,6,5.6,231,6290
20150616,20150630,14,2096.29,2063.11,put,2025,5.8,6,5.6,231,6290
20150616,20150630,14,2096.29,2063.11,put,2050,9.45,9.7,9.2,260,11454
20150616,20150630,14,2096.29,2063.11,put,2050,9.45,9.7,9.2,260,11454
20150616,20150630,14,2096.29,2063.11,put,2075,15.35,15.7,15,200,12517
20150616,20150630,14,2096.29,2063.11,put,2075,15.35,15.7,15,200,12517
20150616,20150630,14,2096.29,2063.11,call,2100,20.7,21.1,20.3,3000,6465
20150616,20150630,14,2096.29,2063.11,put,2100,24.05,24.6,23.5,3141,5005
20150616,20150630,14,2096.29,2063.11,call,2100,20.7,21.1,20.3,3000,6465
20150616,20150630,14,2096.29,2063.11,put,2100,24.05,24.6,23.5,3141,5005
20150616,20150630,14,2096.29,2063.11,call,2125,8.9,9.2,8.6,1411,6999
20150616,20150630,14,2096.29,2063.11,call,2125,8.9,9.2,8.6,1411,6999
20150616,20150630,14,2096.29,2063.11,call,2150,2.675,2.85,2.5,1078,9549
20150616,20150630,14,2096.29,2063.11,call,2150,2.675,2.85,2.5,1078,9549
20150616,20150630,14,2096.29,2063.11,call,2165,1.225,1.35,1.1,227,5672
20150616,20150630,14,2096.29,2063.11,call,2165,1.225,1.35,1.1,227,5672
20150616,20150630,14,2096.29,2063.11,call,2170,0.95,1.05,0.85,50,10688
20150616,20150630,14,2096.29,2063.11,call,2170,0.95,1.05,0.85,50,10688
20150616,20150630,14,2096.29,2063.11,call,2175,0.725,0.8,0.65,279,6873
20150616,20150630,14,2096.29,2063.11,call,2175,0.725,0.8,0.65,279,6873
20150617,20150630,13,2100.44,2063.11,put,2000,2.775,2.9,2.65,125,15544
20150617,20150630,13,2100.44,2063.11,put,2000,2.8,2.95,2.65,125,15544
20150617,20150630,13,2100.44,2063.11,put,2015,3.75,3.9,3.6,67,5714
20150617,20150630,13,2100.44,2063.11,put,2015,3.75,3.9,3.6,67,5714
20150617,20150630,13,2100.44,2063.11,put,2020,4.2,4.4,4,1,5986
20150617,20150630,13,2100.44,2063.11,put,2020,4.2,4.4,4,1,5986
20150617,20150630,13,2100.44,2063.11,put,2025,4.75,5,4.5,351,6350
20150617,20150630,13,2100.44,2063.11,put,2025,4.75,5,4.5,351,6350
20150617,20150630,13,2100.44,2063.11,put,2050,8.15,8.4,7.9,63,10669
20150617,20150630,13,2100.44,2063.11,put,2050,8.2,8.5,7.9,63,10669
20150617,20150630,13,2100.44,2063.11,put,2075,13.75,14.1,13.4,680,12357
20150617,20150630,13,2100.44,2063.11,put,2075,13.75,14.1,13.4,680,12357
20150617,20150630,13,2100.44,2063.11,call,2100,19.35,19.8,18.9,2166,5965
20150617,20150630,13,2100.44,2063.11,put,2100,22.6,23.1,22.1,933,5895
20150617,20150630,13,2100.44,2063.11,call,2100,19.35,19.8,18.9,2166,5965
20150617,20150630,13,2100.44,2063.11,put,2100,22.6,23.1,22.1,933,5895
20150617,20150630,13,2100.44,2063.11,call,2125,7.85,8.1,7.6,1800,7354
20150617,20150630,13,2100.44,2063.11,call,2125,7.85,8.1,7.6,1800,7354
20150617,20150630,13,2100.44,2063.11,call,2150,2.15,2.3,2,300,10025
20150617,20150630,13,2100.44,2063.11,call,2150,2.15,2.3,2,300,10025
20150617,20150630,13,2100.44,2063.11,call,2165,0.95,1.05,0.85,37,5672
20150617,20150630,13,2100.44,2063.11,call,2165,0.95,1.05,0.85,37,5672
20150617,20150630,13,2100.44,2063.11,call,2170,0.75,0.85,0.65,19,10708
20150617,20150630,13,2100.44,2063.11,call,2170,0.75,0.85,0.65,19,10708
20150617,20150630,13,2100.44,2063.11,call,2175,0.6,0.7,0.5,253,6885
20150617,20150630,13,2100.44,2063.11,call,2175,0.6,0.7,0.5,253,6885
20150617,20150630,13,2100.44,2063.11,call,2200,0.225,0.3,0.15,21,5075
20150617,20150630,13,2100.44,2063.11,call,2200,0.225,0.3,0.15,21,5075
20150617,20150630,13,2100.44,2063.11,call,2220,0.15,0.2,0.1,3,8618
20150617,20150630,13,2100.44,2063.11,call,2220,0.15,0.2,0.1,3,8618
20150618,20150630,12,2121.24,2063.11,put,2015,1.525,1.65,1.4,44,5716
20150618,20150630,12,2121.24,2063.11,put,2015,1.525,1.65,1.4,44,5716
20150618,20150630,12,2121.24,2063.11,put,2020,1.675,1.8,1.55,59,5985
20150618,20150630,12,2121.24,2063.11,put,2020,1.675,1.8,1.55,59,5985
20150618,20150630,12,2121.24,2063.11,put,2025,1.875,2,1.75,488,6226
20150618,20150630,12,2121.24,2063.11,put,2025,1.875,2,1.75,488,6226
20150618,20150630,12,2121.24,2063.11,put,2050,3.2,3.4,3,1688,10679
20150618,20150630,12,2121.24,2063.11,put,2050,3.2,3.4,3,1688,10679
20150618,20150630,12,2121.24,2063.11,put,2075,5.75,6,5.5,532,11936
20150618,20150630,12,2121.24,2063.11,put,2075,5.75,6,5.5,532,11936
20150618,20150630,12,2121.24,2063.11,call,2100,32.8,33.6,32,54,6223
20150618,20150630,12,2121.24,2063.11,put,2100,10.3,10.6,10,2439,6075
20150618,20150630,12,2121.24,2063.11,call,2100,32.8,33.6,32,54,6223
20150618,20150630,12,2121.24,2063.11,put,2100,10.3,10.6,10,2439,6075
20150618,20150630,12,2121.24,2063.11,call,2125,15.7,16,15.4,537,7985
20150618,20150630,12,2121.24,2063.11,call,2125,15.7,16,15.4,537,7985
20150618,20150630,12,2121.24,2063.11,call,2150,4.75,5,4.5,687,9985
20150618,20150630,12,2121.24,2063.11,call,2150,4.75,5,4.5,687,9985
20150618,20150630,12,2121.24,2063.11,call,2165,1.875,2,1.75,252,5674
20150618,20150630,12,2121.24,2063.11,call,2165,1.875,2,1.75,252,5674
20150618,20150630,12,2121.24,2063.11,call,2170,1.4,1.5,1.3,217,10723
20150618,20150630,12,2121.24,2063.11,call,2170,1.4,1.5,1.3,217,10723
20150618,20150630,12,2121.24,2063.11,call,2175,1.075,1.15,1,568,6982
20150618,20150630,12,2121.24,2063.11,call,2175,1.075,1.15,1,568,6982
20150618,20150630,12,2121.24,2063.11,call,2200,0.45,0.5,0.4,766,5085
20150618,20150630,12,2121.24,2063.11,call,2200,0.45,0.5,0.4,766,5085
20150618,20150630,12,2121.24,2063.11,call,2220,0.3,0.35,0.25,23,8618
20150618,20150630,12,2121.24,2063.11,call,2220,0.3,0.35,0.25,23,8618
20150619,20150630,11,2109.99,2063.11,put,2000,1.75,1.9,1.6,826,14700
20150619,20150630,11,2109.99,2063.11,put,2000,1.75,1.9,1.6,826,14700
20150619,20150630,11,2109.99,2063.11,put,2015,2.425,2.6,2.25,7151,5713
20150619,20150630,11,2109.99,2063.11,put,2015,2.425,2.6,2.25,7151,5713
20150619,20150630,11,2109.99,2063.11,put,2020,2.7,2.85,2.55,7254,5977
20150619,20150630,11,2109.99,2063.11,put,2020,2.7,2.85,2.55,7254,5977
20150619,20150630,11,2109.99,2063.11,put,2025,3.025,3.2,2.85,7953,6156
20150619,20150630,11,2109.99,2063.11,put,2025,3.025,3.2,2.85,7953,6156
20150619,20150630,11,2109.99,2063.11,put,2050,5.35,5.6,5.1,2106,10334
20150619,20150630,11,2109.99,2063.11,put,2050,5.35,5.6,5.1,2106,10334
20150619,20150630,11,2109.99,2063.11,put,2075,9.6,10,9.2,668,12133
20150619,20150630,11,2109.99,2063.11,put,2075,9.6,10,9.2,668,12133
20150619,20150630,11,2109.99,2063.11,call,2100,21.4,22.6,20.2,344,6219
20150619,20150630,11,2109.99,2063.11,put,2100,16.45,17,15.9,3162,6311
20150619,20150630,11,2109.99,2063.11,call,2100,21.4,22.6,20.2,344,6219
20150619,20150630,11,2109.99,2063.11,put,2100,16.45,17,15.9,3162,6311
20150619,20150630,11,2109.99,2063.11,call,2125,8.05,8.5,7.6,1511,7878
20150619,20150630,11,2109.99,2063.11,call,2125,8.05,8.5,7.6,1511,7878
20150619,20150630,11,2109.99,2063.11,call,2150,1.575,1.75,1.4,515,10268
20150619,20150630,11,2109.99,2063.11,call,2150,1.575,1.75,1.4,515,10268
20150619,20150630,11,2109.99,2063.11,call,2165,0.525,0.65,0.4,431,5726
20150619,20150630,11,2109.99,2063.11,call,2165,0.525,0.65,0.4,431,5726
20150619,20150630,11,2109.99,2063.11,call,2170,0.375,0.5,0.25,280,10823
20150619,20150630,11,2109.99,2063.11,call,2170,0.375,0.5,0.25,280,10823
20150619,20150630,11,2109.99,2063.11,call,2175,0.3,0.4,0.2,223,7021
20150619,20150630,11,2109.99,2063.11,call,2175,0.3,0.4,0.2,223,7021
20150619,20150630,11,2109.99,2063.11,call,2200,0.15,0.2,0.1,170,5564
20150619,20150630,11,2109.99,2063.11,call,2200,0.15,0.2,0.1,170,5564
20150619,20150630,11,2109.99,2063.11,call,2220,0.1,0.2,0,0,8595
20150619,20150630,11,2109.99,2063.11,call,2220,0.1,0.2,0,0,8595
20150622,20150630,8,2122.85,2063.11,put,2010,0.75,0.85,0.65,113,9146
20150622,20150630,8,2122.85,2063.11,put,2010,0.75,0.85,0.65,113,9146
20150622,20150630,8,2122.85,2063.11,put,2015,0.825,0.9,0.75,30,12728
20150622,20150630,8,2122.85,2063.11,put,2015,0.825,0.9,0.75,30,12728
20150622,20150630,8,2122.85,2063.11,put,2020,0.9,1,0.8,846,12622
20150622,20150630,8,2122.85,2063.11,put,2020,0.9,1,0.8,846,12622
20150622,20150630,8,2122.85,2063.11,put,2025,1,1.1,0.9,1274,12161
20150622,20150630,8,2122.85,2063.11,put,2025,1,1.1,0.9,1274,12161
20150622,20150630,8,2122.85,2063.11,put,2035,0.925,1.35,0.5,106,6062
20150622,20150630,8,2122.85,2063.11,put,2035,0.925,1.35,0.5,106,6062
20150622,20150630,8,2122.85,2063.11,put,2050,1.85,1.95,1.75,2438,10149
20150622,20150630,8,2122.85,2063.11,put,2050,1.85,1.95,1.75,2438,10149
20150622,20150630,8,2122.85,2063.11,put,2075,3.65,3.8,3.5,1133,12113
20150622,20150630,8,2122.85,2063.11,put,2075,3.65,3.8,3.5,1133,12113
20150622,20150630,8,2122.85,2063.11,call,2100,27.9,28.6,27.2,506,6411
20150622,20150630,8,2122.85,2063.11,put,2100,7.65,7.9,7.4,3319,8426
20150622,20150630,8,2122.85,2063.11,call,2100,27.9,28.6,27.2,506,6411
20150622,20150630,8,2122.85,2063.11,put,2100,7.65,7.9,7.4,3319,8426
20150622,20150630,8,2122.85,2063.11,call,2125,10.9,11.2,10.6,1017,7763
20150622,20150630,8,2122.85,2063.11,call,2125,10.9,11.2,10.6,1017,7763
20150622,20150630,8,2122.85,2063.11,call,2150,1.8,1.95,1.65,692,10173
20150622,20150630,8,2122.85,2063.11,call,2150,1.8,1.95,1.65,692,10173
20150622,20150630,8,2122.85,2063.11,call,2165,0.55,0.7,0.4,4756,5776
20150622,20150630,8,2122.85,2063.11,call,2165,0.55,0.7,0.4,4756,5776
20150622,20150630,8,2122.85,2063.11,call,2170,0.4,0.5,0.3,1378,10690
20150622,20150630,8,2122.85,2063.11,call,2170,0.4,0.5,0.3,1378,10690
20150622,20150630,8,2122.85,2063.11,call,2175,0.3,0.4,0.2,216,7157
20150622,20150630,8,2122.85,2063.11,call,2175,0.3,0.4,0.2,216,7157
20150622,20150630,8,2122.85,2063.11,call,2200,0.125,0.15,0.1,168,5596
20150622,20150630,8,2122.85,2063.11,call,2200,0.125,0.15,0.1,168,5596
20150622,20150630,8,2122.85,2063.11,call,2220,0.075,0.1,0.05,12,8595
20150622,20150630,8,2122.85,2063.11,call,2220,0.075,0.1,0.05,12,8595
20150623,20150630,7,2124.2,2063.11,put,2010,0.475,0.55,0.4,208,9175
20150623,20150630,7,2124.2,2063.11,put,2010,0.475,0.55,0.4,208,9175
20150623,20150630,7,2124.2,2063.11,put,2015,0.475,0.55,0.4,672,12753
20150623,20150630,7,2124.2,2063.11,put,2015,0.475,0.55,0.4,672,12753
20150623,20150630,7,2124.2,2063.11,put,2020,0.525,0.6,0.45,93,13236
20150623,20150630,7,2124.2,2063.11,put,2020,0.525,0.6,0.45,93,13236
20150623,20150630,7,2124.2,2063.11,put,2025,0.575,0.65,0.5,2527,12076
20150623,20150630,7,2124.2,2063.11,put,2025,0.575,0.65,0.5,2527,12076
20150623,20150630,7,2124.2,2063.11,put,2035,0.725,0.8,0.65,146,6073
20150623,20150630,7,2124.2,2063.11,put,2035,0.725,0.8,0.65,146,6073
20150623,20150630,7,2124.2,2063.11,put,2050,1.025,1.1,0.95,2027,10800
20150623,20150630,7,2124.2,2063.11,put,2050,1.025,1.1,0.95,2027,10800
20150623,20150630,7,2124.2,2063.11,put,2075,2.15,2.25,2.05,768,12201
20150623,20150630,7,2124.2,2063.11,put,2075,2.15,2.25,2.05,768,12201
20150623,20150630,7,2124.2,2063.11,call,2100,29,29.9,28.1,55,6258
20150623,20150630,7,2124.2,2063.11,put,2100,5.1,5.4,4.8,456,8422
20150623,20150630,7,2124.2,2063.11,call,2100,29,29.9,28.1,55,6258
20150623,20150630,7,2124.2,2063.11,put,2100,5.1,5.4,4.8,456,8422
20150623,20150630,7,2124.2,2063.11,call,2125,11.05,11.3,10.8,249,7810
20150623,20150630,7,2124.2,2063.11,call,2125,11.05,11.3,10.8,249,7810
20150623,20150630,7,2124.2,2063.11,call,2140,3.95,4.1,3.8,205,7014
20150623,20150630,7,2124.2,2063.11,call,2140,3.95,4.1,3.8,205,7014
20150623,20150630,7,2124.2,2063.11,call,2150,1.55,1.65,1.45,988,10297
20150623,20150630,7,2124.2,2063.11,call,2150,1.55,1.65,1.45,988,10297
20150623,20150630,7,2124.2,2063.11,call,2160,0.6,0.65,0.55,763,5328
20150623,20150630,7,2124.2,2063.11,call,2160,0.6,0.65,0.55,763,5328
20150623,20150630,7,2124.2,2063.11,call,2165,0.425,0.5,0.35,1303,9065
20150623,20150630,7,2124.2,2063.11,call,2165,0.425,0.5,0.35,1303,9065
20150623,20150630,7,2124.2,2063.11,call,2170,0.275,0.35,0.2,341,11846
20150623,20150630,7,2124.2,2063.11,call,2170,0.275,0.35,0.2,341,11846
20150623,20150630,7,2124.2,2063.11,call,2175,0.25,0.3,0.2,270,7157
20150623,20150630,7,2124.2,2063.11,call,2175,0.25,0.3,0.2,270,7157
20150623,20150630,7,2124.2,2063.11,call,2200,0.125,0.15,0.1,99,5504
20150623,20150630,7,2124.2,2063.11,call,2200,0.125,0.15,0.1,99,5504
20150623,20150630,7,2124.2,2063.11,call,2220,0.05,0.1,0,0,8585
20150623,20150630,7,2124.2,2063.11,call,2220,0.05,0.1,0,0,8585
20150624,20150630,6,2108.58,2063.11,put,2000,0.675,0.75,0.6,275,14794
20150624,20150630,6,2108.58,2063.11,put,2000,0.675,0.75,0.6,275,14794
20150624,20150630,6,2108.58,2063.11,put,2010,0.85,0.95,0.75,513,9070
20150624,20150630,6,2108.58,2063.11,put,2010,0.85,0.95,0.75,513,9070
20150624,20150630,6,2108.58,2063.11,put,2015,0.95,1.05,0.85,145,13058
20150624,20150630,6,2108.58,2063.11,put,2015,0.95,1.05,0.85,145,13058
20150624,20150630,6,2108.58,2063.11,put,2020,1.05,1.15,0.95,121,13286
20150624,20150630,6,2108.58,2063.11,put,2020,1.05,1.15,0.95,121,13286
20150624,20150630,6,2108.58,2063.11,put,2025,1.15,1.2,1.1,300,13877
20150624,20150630,6,2108.58,2063.11,put,2025,1.15,1.2,1.1,300,13877
20150624,20150630,6,2108.58,2063.11,put,2035,1.5,1.6,1.4,1534,6184
20150624,20150630,6,2108.58,2063.11,put,2035,1.5,1.6,1.4,1534,6184
20150624,20150630,6,2108.58,2063.11,put,2050,2.35,2.5,2.2,8705,10832
20150624,20150630,6,2108.58,2063.11,put,2050,2.35,2.5,2.2,8705,10832
20150624,20150630,6,2108.58,2063.11,put,2075,5.3,5.5,5.1,656,12784
20150624,20150630,6,2108.58,2063.11,put,2075,5.3,5.5,5.1,656,12784
20150624,20150630,6,2108.58,2063.11,call,2100,18.2,18.9,17.5,318,6210
20150624,20150630,6,2108.58,2063.11,put,2100,11.25,11.5,11,2941,6598
20150624,20150630,6,2108.58,2063.11,call,2100,18.2,18.9,17.5,318,6210
20150624,20150630,6,2108.58,2063.11,put,2100,11.25,11.5,11,2941,6598
20150624,20150630,6,2108.58,2063.11,call,2125,5.1,5.3,4.9,4160,8144
20150624,20150630,6,2108.58,2063.11,call,2125,5.1,5.3,4.9,4160,8144
20150624,20150630,6,2108.58,2063.11,call,2140,1.575,1.7,1.45,714,7018
20150624,20150630,6,2108.58,2063.11,call,2140,1.575,1.7,1.45,714,7018
20150624,20150630,6,2108.58,2063.11,call,2150,0.65,0.7,0.6,874,10734
20150624,20150630,6,2108.58,2063.11,call,2150,0.65,0.7,0.6,874,10734
20150624,20150630,6,2108.58,2063.11,call,2160,0.325,0.4,0.25,701,5594
20150624,20150630,6,2108.58,2063.11,call,2160,0.325,0.4,0.25,701,5594
20150624,20150630,6,2108.58,2063.11,call,2165,0.225,0.3,0.15,230,9447
20150624,20150630,6,2108.58,2063.11,call,2165,0.225,0.3,0.15,230,9447
20150624,20150630,6,2108.58,2063.11,call,2170,0.175,0.25,0.1,213,11721
20150624,20150630,6,2108.58,2063.11,call,2170,0.175,0.25,0.1,213,11721
20150624,20150630,6,2108.58,2063.11,call,2175,0.175,0.2,0.15,140,7129
20150624,20150630,6,2108.58,2063.11,call,2175,0.175,0.2,0.15,140,7129
20150624,20150630,6,2108.58,2063.11,call,2200,0.075,0.15,0,1040,5489
20150624,20150630,6,2108.58,2063.11,call,2200,0.075,0.15,0,1040,5489
20150624,20150630,6,2108.58,2063.11,call,2220,0.05,0.1,0,0,8585
20150624,20150630,6,2108.58,2063.11,call,2220,0.05,0.1,0,0,8585
20150625,20150630,5,2102.31,2063.11,put,2000,0.4,0.45,0.35,1057,14887
20150625,20150630,5,2102.31,2063.11,put,2000,0.4,0.45,0.35,1057,14887
20150625,20150630,5,2102.31,2063.11,put,2010,0.6,0.7,0.5,62,9071
20150625,20150630,5,2102.31,2063.11,put,2010,0.6,0.7,0.5,62,9071
20150625,20150630,5,2102.31,2063.11,put,2015,0.7,0.8,0.6,156,12548
20150625,20150630,5,2102.31,2063.11,put,2015,0.7,0.8,0.6,156,12548
20150625,20150630,5,2102.31,2063.11,put,2020,0.825,0.9,0.75,139,13311
20150625,20150630,5,2102.31,2063.11,put,2020,0.825,0.9,0.75,139,13311
20150625,20150630,5,2102.31,2063.11,put,2025,0.975,1.05,0.9,778,13956
20150625,20150630,5,2102.31,2063.11,put,2025,0.975,1.05,0.9,778,13956
20150625,20150630,5,2102.31,2063.11,put,2035,1.4,1.5,1.3,373,7269
20150625,20150630,5,2102.31,2063.11,put,2035,1.4,1.5,1.3,373,7269
20150625,20150630,5,2102.31,2063.11,put,2040,1.675,1.8,1.55,1567,5941
20150625,20150630,5,2102.31,2063.11,put,2040,1.675,1.8,1.55,1567,5941
20150625,20150630,5,2102.31,2063.11,put,2050,2.475,2.6,2.35,1872,15650
20150625,20150630,5,2102.31,2063.11,put,2050,2.475,2.6,2.35,1872,15650
20150625,20150630,5,2102.31,2063.11,put,2055,2.95,3.1,2.8,345,5401
20150625,20150630,5,2102.31,2063.11,put,2055,2.95,3.1,2.8,345,5401
20150625,20150630,5,2102.31,2063.11,put,2075,6,6.2,5.8,1795,12826
20150625,20150630,5,2102.31,2063.11,put,2075,6,6.2,5.8,1795,12826
20150625,20150630,5,2102.31,2063.11,call,2100,15.05,15.5,14.6,4259,6264
20150625,20150630,5,2102.31,2063.11,put,2100,13.35,13.7,13,7301,7905
20150625,20150630,5,2102.31,2063.11,call,2100,15.05,15.5,14.6,4259,6264
20150625,20150630,5,2102.31,2063.11,put,2100,13.35,13.7,13,7301,7905
20150625,20150630,5,2102.31,2063.11,call,2125,3.5,3.7,3.3,2081,6937
20150625,20150630,5,2102.31,2063.11,call,2125,3.5,3.7,3.3,2081,6937
20150625,20150630,5,2102.31,2063.11,call,2140,0.85,0.95,0.75,1028,7172
20150625,20150630,5,2102.31,2063.11,call,2140,0.85,0.95,0.75,1028,7172
20150625,20150630,5,2102.31,2063.11,call,2150,0.325,0.4,0.25,1213,10744
20150625,20150630,5,2102.31,2063.11,call,2150,0.325,0.4,0.25,1213,10744
20150625,20150630,5,2102.31,2063.11,call,2160,0.15,0.2,0.1,1022,5761
20150625,20150630,5,2102.31,2063.11,call,2160,0.15,0.2,0.1,1022,5761
20150625,20150630,5,2102.31,2063.11,call,2165,0.125,0.15,0.1,534,9369
20150625,20150630,5,2102.31,2063.11,call,2165,0.125,0.15,0.1,534,9369
20150625,20150630,5,2102.31,2063.11,call,2170,0.1,0.15,0.05,346,11838
20150625,20150630,5,2102.31,2063.11,call,2170,0.1,0.15,0.05,346,11838
20150625,20150630,5,2102.31,2063.11,call,2175,0.1,0.15,0.05,160,7171
20150625,20150630,5,2102.31,2063.11,call,2175,0.1,0.15,0.05,160,7171
20150625,20150630,5,2102.31,2063.11,call,2200,0.025,0.05,0,7,6469
20150625,20150630,5,2102.31,2063.11,call,2200,0.025,0.05,0,7,6469
20150625,20150630,5,2102.31,2063.11,call,2220,0.025,0.05,0,0,8585
20150625,20150630,5,2102.31,2063.11,call,2220,0.025,0.05,0,0,8585
20150626,20150630,4,2101.6,2063.11,put,2000,0.525,0.6,0.45,4139,15490
20150626,20150630,4,2101.6,2063.11,put,2000,0.525,0.6,0.45,4139,15490
20150626,20150630,4,2101.6,2063.11,put,2010,0.675,0.75,0.6,1298,9087
20150626,20150630,4,2101.6,2063.11,put,2010,0.675,0.75,0.6,1298,9087
20150626,20150630,4,2101.6,2063.11,put,2015,0.775,0.85,0.7,571,12628
20150626,20150630,4,2101.6,2063.11,put,2015,0.775,0.85,0.7,571,12628
20150626,20150630,4,2101.6,2063.11,put,2020,0.875,0.95,0.8,852,13323
20150626,20150630,4,2101.6,2063.11,put,2020,0.875,0.95,0.8,852,13323
20150626,20150630,4,2101.6,2063.11,put,2025,1,1.05,0.95,5642,13856
20150626,20150630,4,2101.6,2063.11,put,2025,1,1.05,0.95,5642,13856
20150626,20150630,4,2101.6,2063.11,put,2035,1.425,1.55,1.3,2034,7408
20150626,20150630,4,2101.6,2063.11,put,2035,1.425,1.55,1.3,2034,7408
20150626,20150630,4,2101.6,2063.11,put,2040,1.725,1.9,1.55,1784,6968
20150626,20150630,4,2101.6,2063.11,put,2040,1.725,1.9,1.55,1784,6968
20150626,20150630,4,2101.6,2063.11,put,2050,2.45,2.65,2.25,7179,16298
20150626,20150630,4,2101.6,2063.11,put,2050,2.45,2.65,2.25,7179,16298
20150626,20150630,4,2101.6,2063.11,put,2055,2.95,3.1,2.8,1113,5508
20150626,20150630,4,2101.6,2063.11,put,2055,2.95,3.1,2.8,1113,5508
20150626,20150630,4,2101.6,2063.11,put,2075,5.8,6.1,5.5,606,11903
20150626,20150630,4,2101.6,2063.11,put,2075,5.8,6.1,5.5,606,11903
20150626,20150630,4,2101.6,2063.11,put,2090,9.3,9.7,8.9,4604,5112
20150626,20150630,4,2101.6,2063.11,put,2090,9.3,9.7,8.9,4604,5112
20150626,20150630,4,2101.6,2063.11,call,2100,14.5,15.2,13.8,10022,9431
20150626,20150630,4,2101.6,2063.11,put,2100,12.45,12.7,12.2,13959,11305
20150626,20150630,4,2101.6,2063.11,call,2100,14.5,15.2,13.8,10022,9431
20150626,20150630,4,2101.6,2063.11,put,2100,12.5,12.7,12.3,13959,11305
20150626,20150630,4,2101.6,2063.11,call,2120,4.35,4.6,4.1,3247,6622
20150626,20150630,4,2101.6,2063.11,call,2120,4.35,4.6,4.1,3247,6622
20150626,20150630,4,2101.6,2063.11,call,2125,2.725,2.95,2.5,1427,7438
20150626,20150630,4,2101.6,2063.11,call,2125,2.725,2.95,2.5,1427,7438
20150626,20150630,4,2101.6,2063.11,call,2130,1.575,1.75,1.4,1004,6411
20150626,20150630,4,2101.6,2063.11,call,2130,1.575,1.75,1.4,1004,6411
20150626,20150630,4,2101.6,2063.11,call,2140,0.45,0.5,0.4,1903,7220
20150626,20150630,4,2101.6,2063.11,call,2140,0.45,0.5,0.4,1903,7220
20150626,20150630,4,2101.6,2063.11,call,2150,0.15,0.2,0.1,2423,11228
20150626,20150630,4,2101.6,2063.11,call,2150,0.15,0.2,0.1,2423,11228
20150626,20150630,4,2101.6,2063.11,call,2160,0.075,0.1,0.05,730,5636
20150626,20150630,4,2101.6,2063.11,call,2160,0.075,0.1,0.05,730,5636
20150626,20150630,4,2101.6,2063.11,call,2165,0.075,0.1,0.05,33,8951
20150626,20150630,4,2101.6,2063.11,call,2165,0.075,0.1,0.05,33,8951
20150626,20150630,4,2101.6,2063.11,call,2170,0.05,0.1,0,173,11766
20150626,20150630,4,2101.6,2063.11,call,2170,0.05,0.1,0,173,11766
20150626,20150630,4,2101.6,2063.11,call,2175,0.05,0.1,0,132,7148
20150626,20150630,4,2101.6,2063.11,call,2175,0.05,0.1,0,132,7148
20150626,20150630,4,2101.6,2063.11,call,2200,0.05,0.1,0,844,6469
20150626,20150630,4,2101.6,2063.11,call,2200,0.05,0.1,0,844,6469
20150626,20150630,4,2101.6,2063.11,call,2220,0.025,0.05,0,13,8585
20150626,20150630,4,2101.6,2063.11,call,2220,0.025,0.05,0,13,8585
20150615,20150702,17,2084.43,2076.78,put,1990,5.8,6.1,5.5,103,11522
20150615,20150702,17,2084.43,2076.78,put,1990,5.8,6.1,5.5,103,11522
20150615,20150702,17,2084.43,2076.78,put,2000,6.8,7.1,6.5,1102,8253
20150615,20150702,17,2084.43,2076.78,put,2000,6.8,7.1,6.5,1102,8253
20150615,20150702,17,2084.43,2076.78,put,2005,7.4,7.7,7.1,1057,5390
20150615,20150702,17,2084.43,2076.78,put,2005,7.4,7.7,7.1,1057,5390
20150615,20150702,17,2084.43,2076.78,put,2070,21.65,22.1,21.2,211,6544
20150615,20150702,17,2084.43,2076.78,put,2070,21.65,22.1,21.2,211,6544
20150615,20150702,17,2084.43,2076.78,call,2100,16.65,17.1,16.2,124,12373
20150615,20150702,17,2084.43,2076.78,put,2100,34.1,35,33.2,45,8131
20150615,20150702,17,2084.43,2076.78,call,2100,16.65,17.1,16.2,124,12373
20150615,20150702,17,2084.43,2076.78,put,2100,34.1,35,33.2,45,8131
20150615,20150702,17,2084.43,2076.78,call,2125,6.8,7.1,6.5,58,5266
20150615,20150702,17,2084.43,2076.78,call,2125,6.8,7.1,6.5,58,5266
20150615,20150702,17,2084.43,2076.78,call,2150,2.125,2.35,1.9,4247,5738
20150615,20150702,17,2084.43,2076.78,call,2150,2.125,2.35,1.9,4247,5738
20150615,20150702,17,2084.43,2076.78,call,2155,1.65,1.85,1.45,152,7719
20150615,20150702,17,2084.43,2076.78,call,2155,1.65,1.85,1.45,152,7719
20150615,20150702,17,2084.43,2076.78,call,2170,0.8,1,0.6,62,5987
20150615,20150702,17,2084.43,2076.78,call,2170,0.8,1,0.6,62,5987
20150615,20150702,17,2084.43,2076.78,call,2200,0.325,0.4,0.25,118,7683
20150615,20150702,17,2084.43,2076.78,call,2200,0.325,0.4,0.25,118,7683
20150616,20150702,16,2096.29,2076.78,put,1980,3.45,3.6,3.3,1037,6384
20150616,20150702,16,2096.29,2076.78,put,1980,3.45,3.6,3.3,1037,6384
20150616,20150702,16,2096.29,2076.78,put,1990,4.05,4.2,3.9,38,11513
20150616,20150702,16,2096.29,2076.78,put,1990,4.05,4.2,3.9,38,11513
20150616,20150702,16,2096.29,2076.78,put,2000,4.8,5,4.6,107,9143
20150616,20150702,16,2096.29,2076.78,put,2000,4.8,5,4.6,107,9143
20150616,20150702,16,2096.29,2076.78,put,2005,5.2,5.4,5,166,6394
20150616,20150702,16,2096.29,2076.78,put,2005,5.2,5.4,5,166,6394
20150616,20150702,16,2096.29,2076.78,put,2050,11.35,11.6,11.1,136,5225
20150616,20150702,16,2096.29,2076.78,put,2050,11.35,11.6,11.1,136,5225
20150616,20150702,16,2096.29,2076.78,put,2060,13.45,13.7,13.2,98,5456
20150616,20150702,16,2096.29,2076.78,put,2060,13.45,13.7,13.2,98,5456
20150616,20150702,16,2096.29,2076.78,put,2070,15.95,16.2,15.7,46,6613
20150616,20150702,16,2096.29,2076.78,put,2070,15.95,16.2,15.7,46,6613
20150616,20150702,16,2096.29,2076.78,call,2100,22.4,22.8,22,247,13033
20150616,20150702,16,2096.29,2076.78,put,2100,26.05,26.6,25.5,1285,9620
20150616,20150702,16,2096.29,2076.78,call,2100,22.4,22.8,22,247,13033
20150616,20150702,16,2096.29,2076.78,put,2100,26.05,26.6,25.5,1285,9620
20150616,20150702,16,2096.29,2076.78,call,2125,10.15,10.4,9.9,2207,5279
20150616,20150702,16,2096.29,2076.78,call,2125,10.15,10.4,9.9,2207,5279
20150616,20150702,16,2096.29,2076.78,call,2145,4.3,4.5,4.1,283,9011
20150616,20150702,16,2096.29,2076.78,call,2145,4.3,4.5,4.1,283,9011
20150616,20150702,16,2096.29,2076.78,call,2150,3.35,3.5,3.2,195,7404
20150616,20150702,16,2096.29,2076.78,call,2150,3.35,3.5,3.2,195,7404
20150616,20150702,16,2096.29,2076.78,call,2155,2.6,2.75,2.45,94,7711
20150616,20150702,16,2096.29,2076.78,call,2155,2.6,2.75,2.45,94,7711
20150616,20150702,16,2096.29,2076.78,call,2170,1.175,1.25,1.1,111,5970
20150616,20150702,16,2096.29,2076.78,call,2170,1.175,1.25,1.1,111,5970
20150616,20150702,16,2096.29,2076.78,call,2200,0.45,0.5,0.4,59,7735
20150616,20150702,16,2096.29,2076.78,call,2200,0.45,0.5,0.4,59,7735
20150617,20150702,15,2100.44,2076.78,put,1990,3.3,3.5,3.1,118,11527
20150617,20150702,15,2100.44,2076.78,put,1990,3.3,3.5,3.1,118,11527
20150617,20150702,15,2100.44,2076.78,put,2000,3.95,4.1,3.8,501,9170
20150617,20150702,15,2100.44,2076.78,put,2000,3.95,4.1,3.8,501,9170
20150617,20150702,15,2100.44,2076.78,put,2005,4.35,4.5,4.2,154,6530
20150617,20150702,15,2100.44,2076.78,put,2005,4.35,4.5,4.2,154,6530
20150617,20150702,15,2100.44,2076.78,put,2025,6.3,6.5,6.1,20,5897
20150617,20150702,15,2100.44,2076.78,put,2025,6.3,6.5,6.1,20,5897
20150617,20150702,15,2100.44,2076.78,put,2050,10.2,10.5,9.9,351,5268
20150617,20150702,15,2100.44,2076.78,put,2050,10.2,10.5,9.9,351,5268
20150617,20150702,15,2100.44,2076.78,put,2060,12.25,12.6,11.9,195,5461
20150617,20150702,15,2100.44,2076.78,put,2060,12.25,12.6,11.9,195,5461
20150617,20150702,15,2100.44,2076.78,put,2070,14.6,14.9,14.3,1926,6616
20150617,20150702,15,2100.44,2076.78,put,2070,14.6,14.9,14.3,1926,6616
20150617,20150702,15,2100.44,2076.78,call,2100,21.2,21.5,20.9,3127,13058
20150617,20150702,15,2100.44,2076.78,put,2100,24.6,25,24.2,2471,9468
20150617,20150702,15,2100.44,2076.78,call,2100,21.2,21.5,20.9,3127,13058
20150617,20150702,15,2100.44,2076.78,put,2100,24.6,25,24.2,2471,9468
20150617,20150702,15,2100.44,2076.78,call,2125,9.3,9.6,9,677,7393
20150617,20150702,15,2100.44,2076.78,call,2125,9.3,9.6,9,677,7393
20150617,20150702,15,2100.44,2076.78,call,2145,3.75,4,3.5,1085,9034
20150617,20150702,15,2100.44,2076.78,call,2145,3.75,4,3.5,1085,9034
20150617,20150702,15,2100.44,2076.78,call,2150,2.925,3.1,2.75,1501,7470
20150617,20150702,15,2100.44,2076.78,call,2150,2.925,3.1,2.75,1501,7470
20150617,20150702,15,2100.44,2076.78,call,2155,2.25,2.4,2.1,421,7744
20150617,20150702,15,2100.44,2076.78,call,2155,2.25,2.4,2.1,421,7744
20150617,20150702,15,2100.44,2076.78,call,2170,1.075,1.2,0.95,135,6046
20150617,20150702,15,2100.44,2076.78,call,2170,1.075,1.2,0.95,135,6046
20150617,20150702,15,2100.44,2076.78,call,2200,0.35,0.45,0.25,33,7777
20150617,20150702,15,2100.44,2076.78,call,2200,0.35,0.45,0.25,33,7777
20150617,20150702,15,2100.44,2076.78,call,2220,0.225,0.3,0.15,0,5659
20150617,20150702,15,2100.44,2076.78,call,2220,0.225,0.3,0.15,0,5659
20150618,20150702,14,2121.24,2076.78,put,2005,1.975,2.2,1.75,5172,6506
20150618,20150702,14,2121.24,2076.78,put,2005,1.975,2.2,1.75,5172,6506
20150618,20150702,14,2121.24,2076.78,put,2025,2.75,3,2.5,239,5902
20150618,20150702,14,2121.24,2076.78,put,2025,2.75,3,2.5,239,5902
20150618,20150702,14,2121.24,2076.78,put,2050,4.55,4.9,4.2,4487,5215
20150618,20150702,14,2121.24,2076.78,put,2050,4.55,4.9,4.2,4487,5215
20150618,20150702,14,2121.24,2076.78,put,2060,5.6,6,5.2,312,5435
20150618,20150702,14,2121.24,2076.78,put,2060,5.6,6,5.2,312,5435
20150618,20150702,14,2121.24,2076.78,put,2070,6.75,7.1,6.4,380,7781
20150618,20150702,14,2121.24,2076.78,put,2070,6.75,7.1,6.4,380,7781
20150618,20150702,14,2121.24,2076.78,put,2075,7.6,8,7.2,107,7445
20150618,20150702,14,2121.24,2076.78,put,2075,7.6,8,7.2,107,7445
20150618,20150702,14,2121.24,2076.78,call,2100,34.45,35.2,33.7,1244,13696
20150618,20150702,14,2121.24,2076.78,put,2100,12.65,13,12.3,1867,9843
20150618,20150702,14,2121.24,2076.78,call,2100,34.45,35.2,33.7,1244,13696
20150618,20150702,14,2121.24,2076.78,put,2100,12.65,13,12.3,1867,9843
20150618,20150702,14,2121.24,2076.78,call,2125,17.75,18.2,17.3,934,7512
20150618,20150702,14,2121.24,2076.78,call,2125,17.75,18.2,17.3,934,7512
20150618,20150702,14,2121.24,2076.78,call,2145,8.1,8.5,7.7,726,9855
20150618,20150702,14,2121.24,2076.78,call,2145,8.1,8.5,7.7,726,9855
20150618,20150702,14,2121.24,2076.78,call,2150,6.35,6.7,6,3446,7915
20150618,20150702,14,2121.24,2076.78,call,2150,6.35,6.7,6,3446,7915
20150618,20150702,14,2121.24,2076.78,call,2155,4.9,5.3,4.5,1535,7866
20150618,20150702,14,2121.24,2076.78,call,2155,4.9,5.3,4.5,1535,7866
20150618,20150702,14,2121.24,2076.78,call,2170,2.15,2.35,1.95,628,6108
20150618,20150702,14,2121.24,2076.78,call,2170,2.15,2.35,1.95,628,6108
20150618,20150702,14,2121.24,2076.78,call,2200,0.6,0.75,0.45,302,7792
20150618,20150702,14,2121.24,2076.78,call,2200,0.6,0.75,0.45,302,7792
20150618,20150702,14,2121.24,2076.78,call,2220,0.4,0.55,0.25,30,5659
20150618,20150702,14,2121.24,2076.78,call,2220,0.4,0.55,0.25,30,5659
20150619,20150702,13,2109.99,2076.78,put,1990,2.3,2.45,2.15,279,11536
20150619,20150702,13,2109.99,2076.78,put,1990,2.3,2.45,2.15,279,11536
20150619,20150702,13,2109.99,2076.78,put,2000,2.75,2.9,2.6,1146,9470
20150619,20150702,13,2109.99,2076.78,put,2000,2.75,2.9,2.6,1146,9470
20150619,20150702,13,2109.99,2076.78,put,2010,3.3,3.5,3.1,402,5034
20150619,20150702,13,2109.99,2076.78,put,2010,3.3,3.5,3.1,402,5034
20150619,20150702,13,2109.99,2076.78,put,2025,4.4,4.6,4.2,1479,5859
20150619,20150702,13,2109.99,2076.78,put,2025,4.4,4.6,4.2,1479,5859
20150619,20150702,13,2109.99,2076.78,put,2050,7.3,7.6,7,840,6782
20150619,20150702,13,2109.99,2076.78,put,2050,7.3,7.6,7,840,6782
20150619,20150702,13,2109.99,2076.78,put,2060,8.85,9.2,8.5,964,5406
20150619,20150702,13,2109.99,2076.78,put,2060,8.85,9.2,8.5,964,5406
20150619,20150702,13,2109.99,2076.78,put,2070,10.75,11.1,10.4,308,7965
20150619,20150702,13,2109.99,2076.78,put,2070,10.75,11.1,10.4,308,7965
20150619,20150702,13,2109.99,2076.78,call,2100,23.65,24,23.3,46,14852
20150619,20150702,13,2109.99,2076.78,put,2100,18.95,19.3,18.6,1230,11844
20150619,20150702,13,2109.99,2076.78,call,2100,23.65,24,23.3,46,14852
20150619,20150702,13,2109.99,2076.78,put,2100,18.95,19.3,18.6,1230,11844
20150619,20150702,13,2109.99,2076.78,call,2125,10.1,10.3,9.9,1034,8015
20150619,20150702,13,2109.99,2076.78,call,2125,10.1,10.3,9.9,1034,8015
20150619,20150702,13,2109.99,2076.78,call,2140,4.75,4.9,4.6,1481,7001
20150619,20150702,13,2109.99,2076.78,call,2140,4.75,4.9,4.6,1481,7001
20150619,20150702,13,2109.99,2076.78,call,2145,3.55,3.7,3.4,523,10220
20150619,20150702,13,2109.99,2076.78,call,2145,3.55,3.7,3.4,523,10220
20150619,20150702,13,2109.99,2076.78,call,2150,2.575,2.7,2.45,671,9623
20150619,20150702,13,2109.99,2076.78,call,2150,2.575,2.7,2.45,671,9623
20150619,20150702,13,2109.99,2076.78,call,2155,1.85,1.95,1.75,604,9096
20150619,20150702,13,2109.99,2076.78,call,2155,1.85,1.95,1.75,604,9096
20150619,20150702,13,2109.99,2076.78,call,2170,0.7,0.8,0.6,506,6520
20150619,20150702,13,2109.99,2076.78,call,2170,0.7,0.8,0.6,506,6520
20150619,20150702,13,2109.99,2076.78,call,2200,0.375,0.55,0.2,192,8039
20150619,20150702,13,2109.99,2076.78,call,2200,0.375,0.55,0.2,192,8039
20150619,20150702,13,2109.99,2076.78,call,2220,0.15,0.25,0.05,35,5645
20150619,20150702,13,2109.99,2076.78,call,2220,0.15,0.25,0.05,35,5645
20150622,20150702,10,2122.85,2076.78,put,2010,1.3,1.4,1.2,276,5127
20150622,20150702,10,2122.85,2076.78,put,2010,1.3,1.4,1.2,276,5127
20150622,20150702,10,2122.85,2076.78,put,2015,1.425,1.5,1.35,142,7360
20150622,20150702,10,2122.85,2076.78,put,2015,1.425,1.5,1.35,142,7360
20150622,20150702,10,2122.85,2076.78,put,2025,1.75,1.85,1.65,118,6293
20150622,20150702,10,2122.85,2076.78,put,2025,1.75,1.85,1.65,118,6293
20150622,20150702,10,2122.85,2076.78,put,2050,3,3.1,2.9,1447,7108
20150622,20150702,10,2122.85,2076.78,put,2050,3,3.1,2.9,1447,7108
20150622,20150702,10,2122.85,2076.78,put,2060,3.85,4,3.7,4889,6179
20150622,20150702,10,2122.85,2076.78,put,2060,3.85,4,3.7,4889,6179
20150622,20150702,10,2122.85,2076.78,put,2070,4.85,5,4.7,277,8088
20150622,20150702,10,2122.85,2076.78,put,2070,4.85,5,4.7,277,8088
20150622,20150702,10,2122.85,2076.78,put,2075,5.45,5.6,5.3,1782,7789
20150622,20150702,10,2122.85,2076.78,put,2075,5.45,5.6,5.3,1782,7789
20150622,20150702,10,2122.85,2076.78,call,2100,29.85,30.6,29.1,162,14859
20150622,20150702,10,2122.85,2076.78,put,2100,9.95,10.2,9.7,1391,13668
20150622,20150702,10,2122.85,2076.78,call,2100,29.85,30.6,29.1,162,14859
20150622,20150702,10,2122.85,2076.78,put,2100,9.95,10.2,9.7,1391,13668
20150622,20150702,10,2122.85,2076.78,call,2125,13,13.4,12.6,3595,8377
20150622,20150702,10,2122.85,2076.78,call,2125,13,13.4,12.6,3595,8377
20150622,20150702,10,2122.85,2076.78,call,2140,6,6.3,5.7,2363,7854
20150622,20150702,10,2122.85,2076.78,call,2140,6,6.3,5.7,2363,7854
20150622,20150702,10,2122.85,2076.78,call,2145,4.3,4.5,4.1,1567,10109
20150622,20150702,10,2122.85,2076.78,call,2145,4.3,4.5,4.1,1567,10109
20150622,20150702,10,2122.85,2076.78,call,2150,3.025,3.2,2.85,1329,9661
20150622,20150702,10,2122.85,2076.78,call,2150,3.025,3.2,2.85,1329,9661
20150622,20150702,10,2122.85,2076.78,call,2155,2.05,2.2,1.9,723,9489
20150622,20150702,10,2122.85,2076.78,call,2155,2.05,2.2,1.9,723,9489
20150622,20150702,10,2122.85,2076.78,call,2160,1.375,1.5,1.25,1157,5233
20150622,20150702,10,2122.85,2076.78,call,2160,1.375,1.5,1.25,1157,5233
20150622,20150702,10,2122.85,2076.78,call,2170,0.625,0.7,0.55,456,6568
20150622,20150702,10,2122.85,2076.78,call,2170,0.625,0.7,0.55,456,6568
20150622,20150702,10,2122.85,2076.78,call,2200,0.2,0.3,0.1,579,8187
20150622,20150702,10,2122.85,2076.78,call,2200,0.2,0.3,0.1,579,8187
20150622,20150702,10,2122.85,2076.78,call,2220,0.15,0.25,0.05,30,5639
20150622,20150702,10,2122.85,2076.78,call,2220,0.15,0.25,0.05,30,5639
20150623,20150702,9,2124.2,2076.78,put,2010,0.85,0.95,0.75,555,5167
20150623,20150702,9,2124.2,2076.78,put,2010,0.85,0.95,0.75,555,5167
20150623,20150702,9,2124.2,2076.78,put,2015,0.925,1,0.85,193,7445
20150623,20150702,9,2124.2,2076.78,put,2015,0.925,1,0.85,193,7445
20150623,20150702,9,2124.2,2076.78,put,2025,1.125,1.2,1.05,2260,6254
20150623,20150702,9,2124.2,2076.78,put,2025,1.125,1.2,1.05,2260,6254
20150623,20150702,9,2124.2,2076.78,put,2050,1.95,2.05,1.85,235,8212
20150623,20150702,9,2124.2,2076.78,put,2050,1.95,2.05,1.85,235,8212
20150623,20150702,9,2124.2,2076.78,put,2060,2.5,2.6,2.4,267,10554
20150623,20150702,9,2124.2,2076.78,put,2060,2.5,2.6,2.4,267,10554
20150623,20150702,9,2124.2,2076.78,put,2070,3.25,3.4,3.1,547,8158
20150623,20150702,9,2124.2,2076.78,put,2070,3.25,3.4,3.1,547,8158
20150623,20150702,9,2124.2,2076.78,put,2075,3.7,3.8,3.6,524,7788
20150623,20150702,9,2124.2,2076.78,put,2075,3.7,3.8,3.6,524,7788
20150623,20150702,9,2124.2,2076.78,call,2100,31,31.8,30.2,885,14834
20150623,20150702,9,2124.2,2076.78,put,2100,7.35,7.5,7.2,3345,14036
20150623,20150702,9,2124.2,2076.78,call,2100,31,31.8,30.2,885,14834
20150623,20150702,9,2124.2,2076.78,put,2100,7.35,7.5,7.2,3345,14036
20150623,20150702,9,2124.2,2076.78,call,2125,13.15,13.5,12.8,421,9954
20150623,20150702,9,2124.2,2076.78,call,2125,13.15,13.5,12.8,421,9954
20150623,20150702,9,2124.2,2076.78,call,2140,5.7,5.9,5.5,250,9486
20150623,20150702,9,2124.2,2076.78,call,2140,5.7,5.9,5.5,250,9486
20150623,20150702,9,2124.2,2076.78,call,2145,4,4.2,3.8,615,10522
20150623,20150702,9,2124.2,2076.78,call,2145,4,4.2,3.8,615,10522
20150623,20150702,9,2124.2,2076.78,call,2150,2.7,2.85,2.55,2137,9962
20150623,20150702,9,2124.2,2076.78,call,2150,2.7,2.85,2.55,2137,9962
20150623,20150702,9,2124.2,2076.78,call,2155,1.775,1.9,1.65,1038,9874
20150623,20150702,9,2124.2,2076.78,call,2155,1.775,1.9,1.65,1038,9874
20150623,20150702,9,2124.2,2076.78,call,2160,1.15,1.3,1,244,5707
20150623,20150702,9,2124.2,2076.78,call,2160,1.15,1.3,1,244,5707
20150623,20150702,9,2124.2,2076.78,call,2170,0.525,0.6,0.45,1844,6848
20150623,20150702,9,2124.2,2076.78,call,2170,0.525,0.6,0.45,1844,6848
20150623,20150702,9,2124.2,2076.78,call,2200,0.2,0.25,0.15,9,8097
20150623,20150702,9,2124.2,2076.78,call,2200,0.2,0.25,0.15,9,8097
20150623,20150702,9,2124.2,2076.78,call,2220,0.1,0.15,0.05,8,5629
20150623,20150702,9,2124.2,2076.78,call,2220,0.1,0.15,0.05,8,5629
20150624,20150702,8,2108.58,2076.78,put,1990,1.075,1.15,1,446,8156
20150624,20150702,8,2108.58,2076.78,put,1990,1.075,1.15,1,446,8156
20150624,20150702,8,2108.58,2076.78,put,2000,1.275,1.35,1.2,1565,10340
20150624,20150702,8,2108.58,2076.78,put,2000,1.275,1.35,1.2,1565,10340
20150624,20150702,8,2108.58,2076.78,put,2010,1.6,1.7,1.5,316,5156
20150624,20150702,8,2108.58,2076.78,put,2010,1.6,1.7,1.5,316,5156
20150624,20150702,8,2108.58,2076.78,put,2015,1.775,1.9,1.65,1262,7497
20150624,20150702,8,2108.58,2076.78,put,2015,1.775,1.9,1.65,1262,7497
20150624,20150702,8,2108.58,2076.78,put,2025,2.225,2.35,2.1,374,7977
20150624,20150702,8,2108.58,2076.78,put,2025,2.225,2.35,2.1,374,7977
20150624,20150702,8,2108.58,2076.78,put,2050,4.1,4.3,3.9,2949,7281
20150624,20150702,8,2108.58,2076.78,put,2050,4.1,4.3,3.9,2949,7281
20150624,20150702,8,2108.58,2076.78,put,2060,5.3,5.5,5.1,888,10583
20150624,20150702,8,2108.58,2076.78,put,2060,5.3,5.5,5.1,888,10583
20150624,20150702,8,2108.58,2076.78,put,2070,6.8,7,6.6,1958,8182
20150624,20150702,8,2108.58,2076.78,put,2070,6.8,7,6.6,1958,8182
20150624,20150702,8,2108.58,2076.78,put,2075,7.7,7.9,7.5,9548,8075
20150624,20150702,8,2108.58,2076.78,put,2075,7.7,7.9,7.5,9548,8075
20150624,20150702,8,2108.58,2076.78,call,2100,20.6,21.1,20.1,2156,15189
20150624,20150702,8,2108.58,2076.78,put,2100,14,14.2,13.8,3526,15643
20150624,20150702,8,2108.58,2076.78,call,2100,20.6,21.1,20.1,2156,15189
20150624,20150702,8,2108.58,2076.78,put,2100,14,14.2,13.8,3526,15643
20150624,20150702,8,2108.58,2076.78,call,2125,7.3,7.5,7.1,373,10338
20150624,20150702,8,2108.58,2076.78,call,2125,7.3,7.5,7.1,373,10338
20150624,20150702,8,2108.58,2076.78,call,2140,2.85,3,2.7,10473,9499
20150624,20150702,8,2108.58,2076.78,call,2140,2.85,3,2.7,10473,9499
20150624,20150702,8,2108.58,2076.78,call,2145,1.975,2.1,1.85,2659,10881
20150624,20150702,8,2108.58,2076.78,call,2145,1.975,2.1,1.85,2659,10881
20150624,20150702,8,2108.58,2076.78,call,2150,1.35,1.5,1.2,10627,11142
20150624,20150702,8,2108.58,2076.78,call,2150,1.35,1.5,1.2,10627,11142
20150624,20150702,8,2108.58,2076.78,call,2155,0.925,1.05,0.8,3423,10303
20150624,20150702,8,2108.58,2076.78,call,2155,0.925,1.05,0.8,3423,10303
20150624,20150702,8,2108.58,2076.78,call,2160,0.65,0.75,0.55,2697,5758
20150624,20150702,8,2108.58,2076.78,call,2160,0.65,0.75,0.55,2697,5758
20150624,20150702,8,2108.58,2076.78,call,2170,0.325,0.4,0.25,446,7919
20150624,20150702,8,2108.58,2076.78,call,2170,0.325,0.4,0.25,446,7919
20150624,20150702,8,2108.58,2076.78,call,2200,0.15,0.2,0.1,605,8092
20150624,20150702,8,2108.58,2076.78,call,2200,0.15,0.2,0.1,605,8092
20150624,20150702,8,2108.58,2076.78,call,2220,0.1,0.15,0.05,6,5631
20150624,20150702,8,2108.58,2076.78,call,2220,0.1,0.15,0.05,6,5631
20150625,20150702,7,2102.31,2076.78,put,1990,0.9,0.95,0.85,1483,8420
20150625,20150702,7,2102.31,2076.78,put,1990,0.9,0.95,0.85,1483,8420
20150625,20150702,7,2102.31,2076.78,put,2000,1.275,1.35,1.2,996,10814
20150625,20150702,7,2102.31,2076.78,put,2000,1.275,1.35,1.2,996,10814
20150625,20150702,7,2102.31,2076.78,put,2010,1.65,1.75,1.55,507,5301
20150625,20150702,7,2102.31,2076.78,put,2010,1.65,1.75,1.55,507,5301
20150625,20150702,7,2102.31,2076.78,put,2015,1.85,1.95,1.75,6105,8516
20150625,20150702,7,2102.31,2076.78,put,2015,1.85,1.95,1.75,6105,8516
20150625,20150702,7,2102.31,2076.78,put,2025,2.375,2.5,2.25,4232,8084
20150625,20150702,7,2102.31,2076.78,put,2025,2.375,2.5,2.25,4232,8084
20150625,20150702,7,2102.31,2076.78,put,2050,4.65,4.8,4.5,1306,7769
20150625,20150702,7,2102.31,2076.78,put,2050,4.65,4.8,4.5,1306,7769
20150625,20150702,7,2102.31,2076.78,put,2060,6.1,6.3,5.9,2152,10770
20150625,20150702,7,2102.31,2076.78,put,2060,6.1,6.3,5.9,2152,10770
20150625,20150702,7,2102.31,2076.78,put,2065,7,7.2,6.8,545,10205
20150625,20150702,7,2102.31,2076.78,put,2065,7,7.2,6.8,545,10205
20150625,20150702,7,2102.31,2076.78,put,2070,7.9,8.1,7.7,824,8561
20150625,20150702,7,2102.31,2076.78,put,2070,7.9,8.1,7.7,824,8561
20150625,20150702,7,2102.31,2076.78,put,2075,9,9.2,8.8,3657,15182
20150625,20150702,7,2102.31,2076.78,put,2075,9,9.2,8.8,3657,15182
20150625,20150702,7,2102.31,2076.78,put,2090,13.05,13.4,12.7,3194,6022
20150625,20150702,7,2102.31,2076.78,put,2090,13.05,13.4,12.7,3194,6022
20150625,20150702,7,2102.31,2076.78,call,2100,17.75,18,17.5,555,15209
20150625,20150702,7,2102.31,2076.78,put,2100,16.55,16.9,16.2,2327,16787
20150625,20150702,7,2102.31,2076.78,call,2100,17.75,18,17.5,555,15209
20150625,20150702,7,2102.31,2076.78,put,2100,16.55,16.9,16.2,2327,16787
20150625,20150702,7,2102.31,2076.78,call,2125,5.55,5.8,5.3,2329,10303
20150625,20150702,7,2102.31,2076.78,call,2125,5.55,5.8,5.3,2329,10303
20150625,20150702,7,2102.31,2076.78,call,2140,1.9,2.05,1.75,1735,17071
20150625,20150702,7,2102.31,2076.78,call,2140,1.9,2.05,1.75,1735,17071
20150625,20150702,7,2102.31,2076.78,call,2145,1.25,1.4,1.1,1664,10623
20150625,20150702,7,2102.31,2076.78,call,2145,1.25,1.4,1.1,1664,10623
20150625,20150702,7,2102.31,2076.78,call,2150,0.875,1,0.75,3227,18678
20150625,20150702,7,2102.31,2076.78,call,2150,0.875,1,0.75,3227,18678
20150625,20150702,7,2102.31,2076.78,call,2155,0.6,0.7,0.5,1249,11694
20150625,20150702,7,2102.31,2076.78,call,2155,0.6,0.7,0.5,1249,11694
20150625,20150702,7,2102.31,2076.78,call,2160,0.35,0.4,0.3,4336,6735
20150625,20150702,7,2102.31,2076.78,call,2160,0.35,0.4,0.3,4336,6735
20150625,20150702,7,2102.31,2076.78,call,2170,0.225,0.3,0.15,461,7919
20150625,20150702,7,2102.31,2076.78,call,2170,0.225,0.3,0.15,461,7919
20150625,20150702,7,2102.31,2076.78,call,2200,0.075,0.1,0.05,198,8213
20150625,20150702,7,2102.31,2076.78,call,2200,0.075,0.1,0.05,198,8213
20150625,20150702,7,2102.31,2076.78,call,2220,0.1,0.15,0.05,4,5629
20150625,20150702,7,2102.31,2076.78,call,2220,0.1,0.15,0.05,4,5629
20150626,20150702,6,2101.6,2076.78,put,1990,1.2,1.3,1.1,1678,9775
20150626,20150702,6,2101.6,2076.78,put,1990,1.2,1.3,1.1,1678,9775
20150626,20150702,6,2101.6,2076.78,put,2000,1.5,1.6,1.4,7934,10988
20150626,20150702,6,2101.6,2076.78,put,2000,1.5,1.6,1.4,7934,10988
20150626,20150702,6,2101.6,2076.78,put,2010,1.85,1.95,1.75,3171,5532
20150626,20150702,6,2101.6,2076.78,put,2010,1.85,1.95,1.75,3171,5532
20150626,20150702,6,2101.6,2076.78,put,2015,2.075,2.2,1.95,7230,11763
20150626,20150702,6,2101.6,2076.78,put,2015,2.075,2.2,1.95,7230,11763
20150626,20150702,6,2101.6,2076.78,put,2020,2.325,2.45,2.2,8852,9624
20150626,20150702,6,2101.6,2076.78,put,2020,2.325,2.45,2.2,8852,9624
20150626,20150702,6,2101.6,2076.78,put,2025,2.625,2.75,2.5,10358,11426
20150626,20150702,6,2101.6,2076.78,put,2025,2.625,2.75,2.5,10358,11426
20150626,20150702,6,2101.6,2076.78,put,2030,2.925,3,2.85,3813,7576
20150626,20150702,6,2101.6,2076.78,put,2030,2.925,3,2.85,3813,7576
20150626,20150702,6,2101.6,2076.78,put,2040,3.8,4,3.6,3185,6472
20150626,20150702,6,2101.6,2076.78,put,2040,3.8,4,3.6,3185,6472
20150626,20150702,6,2101.6,2076.78,put,2050,4.9,5.1,4.7,5210,7901
20150626,20150702,6,2101.6,2076.78,put,2050,4.9,5.1,4.7,5210,7901
20150626,20150702,6,2101.6,2076.78,put,2060,6.35,6.5,6.2,2794,10662
20150626,20150702,6,2101.6,2076.78,put,2060,6.35,6.5,6.2,2794,10662
20150626,20150702,6,2101.6,2076.78,put,2065,7.15,7.3,7,934,10339
20150626,20150702,6,2101.6,2076.78,put,2065,7.15,7.3,7,934,10339
20150626,20150702,6,2101.6,2076.78,put,2070,8.1,8.3,7.9,1761,8958
20150626,20150702,6,2101.6,2076.78,put,2070,8.1,8.3,7.9,1761,8958
20150626,20150702,6,2101.6,2076.78,put,2075,9.1,9.3,8.9,4207,17274
20150626,20150702,6,2101.6,2076.78,put,2075,9.1,9.3,8.9,4207,17274
20150626,20150702,6,2101.6,2076.78,put,2090,13.05,13.3,12.8,2440,7296
20150626,20150702,6,2101.6,2076.78,put,2090,13.05,13.3,12.8,2440,7296
20150626,20150702,6,2101.6,2076.78,call,2100,17.6,17.9,17.3,6196,15249
20150626,20150702,6,2101.6,2076.78,put,2100,16.4,16.8,16,8489,17466
20150626,20150702,6,2101.6,2076.78,call,2100,17.6,17.9,17.3,6196,15249
20150626,20150702,6,2101.6,2076.78,put,2100,16.4,16.8,16,8489,17466
20150626,20150702,6,2101.6,2076.78,call,2125,5.15,5.3,5,3460,11709
20150626,20150702,6,2101.6,2076.78,call,2125,5.15,5.3,5,3460,11709
20150626,20150702,6,2101.6,2076.78,call,2140,1.575,1.65,1.5,2794,17686
20150626,20150702,6,2101.6,2076.78,call,2140,1.575,1.65,1.5,2794,17686
20150626,20150702,6,2101.6,2076.78,call,2145,0.95,1.05,0.85,3374,11108
20150626,20150702,6,2101.6,2076.78,call,2145,0.95,1.05,0.85,3374,11108
20150626,20150702,6,2101.6,2076.78,call,2150,0.625,0.7,0.55,11972,19019
20150626,20150702,6,2101.6,2076.78,call,2150,0.625,0.7,0.55,11972,19019
20150626,20150702,6,2101.6,2076.78,call,2155,0.4,0.45,0.35,9810,12303
20150626,20150702,6,2101.6,2076.78,call,2155,0.4,0.45,0.35,9810,12303
20150626,20150702,6,2101.6,2076.78,call,2160,0.275,0.3,0.25,3042,9061
20150626,20150702,6,2101.6,2076.78,call,2160,0.275,0.3,0.25,3042,9061
20150626,20150702,6,2101.6,2076.78,call,2170,0.175,0.2,0.15,677,8074
20150626,20150702,6,2101.6,2076.78,call,2170,0.175,0.2,0.15,677,8074
20150626,20150702,6,2101.6,2076.78,call,2200,0.125,0.15,0.1,8407,8330
20150626,20150702,6,2101.6,2076.78,call,2200,0.125,0.15,0.1,8407,8330
20150626,20150702,6,2101.6,2076.78,call,2220,0.075,0.1,0.05,16,5630
20150626,20150702,6,2101.6,2076.78,call,2220,0.075,0.1,0.05,16,5630
20150629,20150702,3,2057.64,2076.78,put,1950,1,1.15,0.85,1798,17881
20150629,20150702,3,2057.64,2076.78,put,1950,1,1.15,0.85,1798,17881
20150629,20150702,3,2057.64,2076.78,put,1975,1.575,1.75,1.4,4386,10944
20150629,20150702,3,2057.64,2076.78,put,1975,1.575,1.75,1.4,4386,10944
20150629,20150702,3,2057.64,2076.78,put,1980,1.725,1.9,1.55,4355,7375
20150629,20150702,3,2057.64,2076.78,put,1980,1.725,1.9,1.55,4355,7375
20150629,20150702,3,2057.64,2076.78,put,1990,2.225,2.5,1.95,3779,10370
20150629,20150702,3,2057.64,2076.78,put,1990,2.225,2.5,1.95,3779,10370
20150629,20150702,3,2057.64,2076.78,put,1995,2.525,2.75,2.3,6713,7606
20150629,20150702,3,2057.64,2076.78,put,1995,2.525,2.75,2.3,6713,7606
20150629,20150702,3,2057.64,2076.78,put,2000,2.9,3.2,2.6,18485,16193
20150629,20150702,3,2057.64,2076.78,put,2000,2.9,3.2,2.6,18485,16193
20150629,20150702,3,2057.64,2076.78,put,2010,3.8,4.2,3.4,8494,7419
20150629,20150702,3,2057.64,2076.78,put,2010,3.8,4.2,3.4,8494,7419
20150629,20150702,3,2057.64,2076.78,put,2015,4.45,4.8,4.1,6454,16615
20150629,20150702,3,2057.64,2076.78,put,2015,4.45,4.8,4.1,6454,16615
20150629,20150702,3,2057.64,2076.78,put,2020,5.2,5.7,4.7,5168,14223
20150629,20150702,3,2057.64,2076.78,put,2020,5.2,5.7,4.7,5168,14223
20150629,20150702,3,2057.64,2076.78,put,2025,6.05,6.5,5.6,6807,15914
20150629,20150702,3,2057.64,2076.78,put,2025,6.05,6.5,5.6,6807,15914
20150629,20150702,3,2057.64,2076.78,put,2030,7.35,7.7,7,3678,9368
20150629,20150702,3,2057.64,2076.78,put,2030,7.35,7.7,7,3678,9368
20150629,20150702,3,2057.64,2076.78,put,2035,8.3,8.8,7.8,5460,5009
20150629,20150702,3,2057.64,2076.78,put,2035,8.3,8.8,7.8,5460,5009
20150629,20150702,3,2057.64,2076.78,put,2040,9.65,10.3,9,5930,7459
20150629,20150702,3,2057.64,2076.78,put,2040,9.65,10.3,9,5930,7459
20150629,20150702,3,2057.64,2076.78,put,2050,12.85,13.5,12.2,14271,8321
20150629,20150702,3,2057.64,2076.78,put,2050,12.85,13.5,12.2,14271,8321
20150629,20150702,3,2057.64,2076.78,put,2060,16.9,17.6,16.2,6575,12639
20150629,20150702,3,2057.64,2076.78,put,2060,16.9,17.6,16.2,6575,12639
20150629,20150702,3,2057.64,2076.78,put,2065,19.15,20.2,18.1,2405,10445
20150629,20150702,3,2057.64,2076.78,put,2065,19.15,20.2,18.1,2405,10445
20150629,20150702,3,2057.64,2076.78,put,2070,21.6,22.9,20.3,3228,8518
20150629,20150702,3,2057.64,2076.78,put,2070,21.6,22.9,20.3,3228,8518
20150629,20150702,3,2057.64,2076.78,put,2075,24.25,25.7,22.8,3612,17771
20150629,20150702,3,2057.64,2076.78,put,2075,24.25,25.7,22.8,3612,17771
20150629,20150702,3,2057.64,2076.78,put,2080,27.4,28.9,25.9,3824,5357
20150629,20150702,3,2057.64,2076.78,put,2080,27.4,28.9,25.9,3824,5357
20150629,20150702,3,2057.64,2076.78,put,2090,34.55,36.2,32.9,1873,8140
20150629,20150702,3,2057.64,2076.78,put,2090,34.55,36.2,32.9,1873,8140
20150629,20150702,3,2057.64,2076.78,call,2100,1.775,2,1.55,16564,19348
20150629,20150702,3,2057.64,2076.78,put,2100,42.8,44.4,41.2,814,19576
20150629,20150702,3,2057.64,2076.78,call,2100,1.775,2,1.55,16564,19348
20150629,20150702,3,2057.64,2076.78,put,2100,42.8,44.4,41.2,814,19576
20150629,20150702,3,2057.64,2076.78,call,2110,0.95,1.1,0.8,4775,6245
20150629,20150702,3,2057.64,2076.78,call,2110,0.95,1.1,0.8,4775,6245
20150629,20150702,3,2057.64,2076.78,call,2125,0.325,0.35,0.3,5570,10737
20150629,20150702,3,2057.64,2076.78,call,2125,0.325,0.35,0.3,5570,10737
20150629,20150702,3,2057.64,2076.78,call,2130,0.275,0.35,0.2,4039,5112
20150629,20150702,3,2057.64,2076.78,call,2130,0.275,0.35,0.2,4039,5112
20150629,20150702,3,2057.64,2076.78,call,2140,0.2,0.3,0.1,12504,17908
20150629,20150702,3,2057.64,2076.78,call,2140,0.2,0.3,0.1,12504,17908
20150629,20150702,3,2057.64,2076.78,call,2145,0.075,0.1,0.05,3637,12745
20150629,20150702,3,2057.64,2076.78,call,2145,0.075,0.1,0.05,3637,12745
20150629,20150702,3,2057.64,2076.78,call,2150,0.075,0.1,0.05,12708,23662
20150629,20150702,3,2057.64,2076.78,call,2150,0.075,0.1,0.05,12708,23662
20150629,20150702,3,2057.64,2076.78,call,2155,0.075,0.15,0,3577,11405
20150629,20150702,3,2057.64,2076.78,call,2155,0.075,0.15,0,3577,11405
20150629,20150702,3,2057.64,2076.78,call,2160,0.075,0.1,0.05,2335,10919
20150629,20150702,3,2057.64,2076.78,call,2160,0.075,0.1,0.05,2335,10919
20150629,20150702,3,2057.64,2076.78,call,2170,0.025,0.05,0,628,8108
20150629,20150702,3,2057.64,2076.78,call,2170,0.025,0.05,0,628,8108
20150629,20150702,3,2057.64,2076.78,call,2175,0.025,0.05,0,628,8239
20150629,20150702,3,2057.64,2076.78,call,2175,0.025,0.05,0,628,8239
20150630,20150702,2,2063.11,2076.78,put,1950,0.275,0.35,0.2,7765,18644
20150630,20150702,2,2063.11,2076.78,put,1950,0.275,0.35,0.2,7765,18644
20150630,20150702,2,2063.11,2076.78,put,1975,0.375,0.45,0.3,3404,11097
20150630,20150702,2,2063.11,2076.78,put,1975,0.375,0.45,0.3,3404,11097
20150630,20150702,2,2063.11,2076.78,put,1980,0.425,0.5,0.35,2112,9288
20150630,20150702,2,2063.11,2076.78,put,1980,0.425,0.5,0.35,2112,9288
20150630,20150702,2,2063.11,2076.78,put,1990,0.525,0.6,0.45,2260,12131
20150630,20150702,2,2063.11,2076.78,put,1990,0.525,0.6,0.45,2260,12131
20150630,20150702,2,2063.11,2076.78,put,1995,0.625,0.7,0.55,3900,10636
20150630,20150702,2,2063.11,2076.78,put,1995,0.625,0.7,0.55,3900,10636
20150630,20150702,2,2063.11,2076.78,put,2000,0.725,0.8,0.65,6995,21996
20150630,20150702,2,2063.11,2076.78,put,2000,0.725,0.8,0.65,6995,21996
20150630,20150702,2,2063.11,2076.78,put,2005,0.85,0.95,0.75,4900,10217
20150630,20150702,2,2063.11,2076.78,put,2005,0.85,0.95,0.75,4900,10217
20150630,20150702,2,2063.11,2076.78,put,2010,1.025,1.1,0.95,6571,12439
20150630,20150702,2,2063.11,2076.78,put,2010,1.025,1.1,0.95,6571,12439
20150630,20150702,2,2063.11,2076.78,put,2015,1.3,1.4,1.2,10440,18248
20150630,20150702,2,2063.11,2076.78,put,2015,1.3,1.4,1.2,10440,18248
20150630,20150702,2,2063.11,2076.78,put,2020,1.65,1.75,1.55,2910,13759
20150630,20150702,2,2063.11,2076.78,put,2020,1.65,1.75,1.55,2910,13759
20150630,20150702,2,2063.11,2076.78,put,2025,2.1,2.25,1.95,10052,15372
20150630,20150702,2,2063.11,2076.78,put,2025,2.1,2.25,1.95,10052,15372
20150630,20150702,2,2063.11,2076.78,put,2030,2.65,2.85,2.45,7301,9935
20150630,20150702,2,2063.11,2076.78,put,2030,2.65,2.85,2.45,7301,9935
20150630,20150702,2,2063.11,2076.78,put,2035,3.45,3.6,3.3,2603,6808
20150630,20150702,2,2063.11,2076.78,put,2035,3.45,3.6,3.3,2603,6808
20150630,20150702,2,2063.11,2076.78,put,2040,4.4,4.6,4.2,6364,7282
20150630,20150702,2,2063.11,2076.78,put,2040,4.4,4.6,4.2,6364,7282
20150630,20150702,2,2063.11,2076.78,put,2050,7.05,7.2,6.9,10924,10947
20150630,20150702,2,2063.11,2076.78,put,2050,7.05,7.2,6.9,10924,10947
20150630,20150702,2,2063.11,2076.78,put,2060,10.65,10.8,10.5,4462,9299
20150630,20150702,2,2063.11,2076.78,put,2060,10.65,10.8,10.5,4462,9299
20150630,20150702,2,2063.11,2076.78,put,2065,12.95,13.3,12.6,2184,10174
20150630,20150702,2,2063.11,2076.78,put,2065,12.95,13.3,12.6,2184,10174
20150630,20150702,2,2063.11,2076.78,put,2070,15.5,15.8,15.2,3146,8150
20150630,20150702,2,2063.11,2076.78,put,2070,15.5,15.8,15.2,3146,8150
20150630,20150702,2,2063.11,2076.78,put,2075,18.45,18.8,18.1,1024,18323
20150630,20150702,2,2063.11,2076.78,put,2075,18.45,18.8,18.1,1024,18323
20150630,20150702,2,2063.11,2076.78,put,2090,29.5,29.9,29.1,521,8621
20150630,20150702,2,2063.11,2076.78,put,2090,29.5,29.9,29.1,521,8621
20150630,20150702,2,2063.11,2076.78,call,2100,0.825,0.9,0.75,7287,18701
20150630,20150702,2,2063.11,2076.78,put,2100,38.4,38.8,38,749,19481
20150630,20150702,2,2063.11,2076.78,call,2100,0.825,0.9,0.75,7287,18701
20150630,20150702,2,2063.11,2076.78,put,2100,38.4,38.8,38,749,19481
20150630,20150702,2,2063.11,2076.78,call,2110,0.35,0.45,0.25,5819,5961
20150630,20150702,2,2063.11,2076.78,call,2110,0.35,0.45,0.25,5819,5961
20150630,20150702,2,2063.11,2076.78,call,2120,0.175,0.25,0.1,1545,5336
20150630,20150702,2,2063.11,2076.78,call,2120,0.175,0.25,0.1,1545,5336
20150630,20150702,2,2063.11,2076.78,call,2125,0.125,0.2,0.05,1342,10498
20150630,20150702,2,2063.11,2076.78,call,2125,0.125,0.2,0.05,1342,10498
20150630,20150702,2,2063.11,2076.78,call,2135,0.075,0.15,0,1102,6370
20150630,20150702,2,2063.11,2076.78,call,2135,0.075,0.15,0,1102,6370
20150630,20150702,2,2063.11,2076.78,call,2140,0.075,0.15,0,598,15164
20150630,20150702,2,2063.11,2076.78,call,2140,0.075,0.15,0,598,15164
20150630,20150702,2,2063.11,2076.78,call,2145,0.075,0.15,0,877,11464
20150630,20150702,2,2063.11,2076.78,call,2145,0.075,0.15,0,877,11464
20150630,20150702,2,2063.11,2076.78,call,2150,0.075,0.15,0,1634,19620
20150630,20150702,2,2063.11,2076.78,call,2150,0.075,0.15,0,1634,19620
20150630,20150702,2,2063.11,2076.78,call,2155,0.075,0.15,0,631,9919
20150630,20150702,2,2063.11,2076.78,call,2155,0.075,0.15,0,631,9919
20150630,20150702,2,2063.11,2076.78,call,2160,0.075,0.15,0,4311,10243
20150630,20150702,2,2063.11,2076.78,call,2160,0.075,0.15,0,4311,10243
20150630,20150702,2,2063.11,2076.78,call,2170,0.05,0.1,0,133,8038
20150630,20150702,2,2063.11,2076.78,call,2170,0.05,0.1,0,133,8038
20150630,20150702,2,2063.11,2076.78,call,2175,0.05,0.1,0,261,8479
20150630,20150702,2,2063.11,2076.78,call,2175,0.05,0.1,0,261,8479
20150622,20150710,18,2122.85,2076.62,put,2050,5.6,5.9,5.3,3141,6112
20150622,20150710,18,2122.85,2076.62,put,2050,5.6,5.9,5.3,3141,6112
20150622,20150710,18,2122.85,2076.62,put,2100,14.15,14.6,13.7,956,5460
20150622,20150710,18,2122.85,2076.62,put,2100,14.15,14.6,13.7,956,5460
20150622,20150710,18,2122.85,2076.62,call,2130,14.1,14.6,13.6,1463,5798
20150622,20150710,18,2122.85,2076.62,call,2130,14.1,14.6,13.6,1463,5798
20150622,20150710,18,2122.85,2076.62,call,2150,5.8,6.1,5.5,950,8146
20150622,20150710,18,2122.85,2076.62,call,2150,5.8,6.1,5.5,950,8146
20150622,20150710,18,2122.85,2076.62,call,2170,1.725,1.95,1.5,546,8904
20150622,20150710,18,2122.85,2076.62,call,2170,1.725,1.95,1.5,546,8904
20150622,20150710,18,2122.85,2076.62,call,2175,1.3,1.45,1.15,379,7612
20150622,20150710,18,2122.85,2076.62,call,2175,1.3,1.45,1.15,379,7612
20150622,20150710,18,2122.85,2076.62,call,2180,0.9,1.15,0.65,388,11602
20150622,20150710,18,2122.85,2076.62,call,2180,0.9,1.15,0.65,388,11602
20150622,20150710,18,2122.85,2076.62,call,2190,0.525,0.75,0.3,180,5809
20150622,20150710,18,2122.85,2076.62,call,2190,0.525,0.75,0.3,180,5809
20150622,20150710,18,2122.85,2076.62,call,2215,0.25,0.4,0.1,41,5463
20150622,20150710,18,2122.85,2076.62,call,2215,0.25,0.4,0.1,41,5463
20150622,20150710,18,2122.85,2076.62,call,2220,0.225,0.4,0.05,19,9485
20150622,20150710,18,2122.85,2076.62,call,2220,0.225,0.4,0.05,19,9485
20150622,20150710,18,2122.85,2076.62,call,2230,0.2,0.35,0.05,10,9336
20150622,20150710,18,2122.85,2076.62,call,2230,0.2,0.35,0.05,10,9336
20150623,20150710,17,2124.2,2076.62,put,2050,4.05,4.2,3.9,432,8457
20150623,20150710,17,2124.2,2076.62,put,2050,4.05,4.2,3.9,432,8457
20150623,20150710,17,2124.2,2076.62,put,2100,11.35,11.7,11,1236,6107
20150623,20150710,17,2124.2,2076.62,put,2100,11.35,11.7,11,1236,6107
20150623,20150710,17,2124.2,2076.62,call,2130,14.3,14.7,13.9,209,6582
20150623,20150710,17,2124.2,2076.62,call,2130,14.3,14.7,13.9,209,6582
20150623,20150710,17,2124.2,2076.62,call,2150,5.4,5.6,5.2,1101,8801
20150623,20150710,17,2124.2,2076.62,call,2150,5.4,5.6,5.2,1101,8801
20150623,20150710,17,2124.2,2076.62,call,2170,1.475,1.6,1.35,365,9306
20150623,20150710,17,2124.2,2076.62,call,2170,1.475,1.6,1.35,365,9306
20150623,20150710,17,2124.2,2076.62,call,2175,1.1,1.2,1,431,7749
20150623,20150710,17,2124.2,2076.62,call,2175,1.1,1.2,1,431,7749
20150623,20150710,17,2124.2,2076.62,call,2180,0.8,0.9,0.7,269,11642
20150623,20150710,17,2124.2,2076.62,call,2180,0.8,0.9,0.7,269,11642
20150623,20150710,17,2124.2,2076.62,call,2190,0.5,0.6,0.4,123,5903
20150623,20150710,17,2124.2,2076.62,call,2190,0.5,0.6,0.4,123,5903
20150623,20150710,17,2124.2,2076.62,call,2215,0.225,0.3,0.15,1,5483
20150623,20150710,17,2124.2,2076.62,call,2215,0.225,0.3,0.15,1,5483
20150623,20150710,17,2124.2,2076.62,call,2220,0.225,0.25,0.2,24,9489
20150623,20150710,17,2124.2,2076.62,call,2220,0.225,0.25,0.2,24,9489
20150623,20150710,17,2124.2,2076.62,call,2230,0.175,0.25,0.1,4,9336
20150623,20150710,17,2124.2,2076.62,call,2230,0.175,0.25,0.1,4,9336
20150624,20150710,16,2108.58,2076.62,put,2000,2.8,2.9,2.7,444,7051
20150624,20150710,16,2108.58,2076.62,put,2000,2.8,2.9,2.7,444,7051
20150624,20150710,16,2108.58,2076.62,put,2050,7.25,7.5,7,1467,8683
20150624,20150710,16,2108.58,2076.62,put,2050,7.25,7.5,7,1467,8683
20150624,20150710,16,2108.58,2076.62,put,2100,18.55,19,18.1,355,6897
20150624,20150710,16,2108.58,2076.62,put,2100,18.55,19,18.1,355,6897
20150624,20150710,16,2108.58,2076.62,call,2130,8.7,8.9,8.5,311,6672
20150624,20150710,16,2108.58,2076.62,call,2130,8.7,8.9,8.5,311,6672
20150624,20150710,16,2108.58,2076.62,call,2150,3.05,3.2,2.9,660,8733
20150624,20150710,16,2108.58,2076.62,call,2150,3.05,3.2,2.9,660,8733
20150624,20150710,16,2108.58,2076.62,call,2170,0.9,1,0.8,698,9411
20150624,20150710,16,2108.58,2076.62,call,2170,0.9,1,0.8,698,9411
20150624,20150710,16,2108.58,2076.62,call,2175,0.7,0.8,0.6,427,7864
20150624,20150710,16,2108.58,2076.62,call,2175,0.7,0.8,0.6,427,7864
20150624,20150710,16,2108.58,2076.62,call,2180,0.55,0.65,0.45,391,11750
20150624,20150710,16,2108.58,2076.62,call,2180,0.55,0.65,0.45,391,11750
20150624,20150710,16,2108.58,2076.62,call,2190,0.35,0.45,0.25,409,5922
20150624,20150710,16,2108.58,2076.62,call,2190,0.35,0.45,0.25,409,5922
20150624,20150710,16,2108.58,2076.62,call,2215,0.175,0.25,0.1,0,5482
20150624,20150710,16,2108.58,2076.62,call,2215,0.175,0.25,0.1,0,5482
20150624,20150710,16,2108.58,2076.62,call,2220,0.15,0.2,0.1,13,9465
20150624,20150710,16,2108.58,2076.62,call,2220,0.15,0.2,0.1,13,9465
20150625,20150710,15,2102.31,2076.62,put,2000,3.35,3.6,3.1,408,7032
20150625,20150710,15,2102.31,2076.62,put,2000,3.35,3.6,3.1,408,7032
20150625,20150710,15,2102.31,2076.62,put,2010,4,4.2,3.8,237,5018
20150625,20150710,15,2102.31,2076.62,put,2010,4,4.2,3.8,237,5018
20150625,20150710,15,2102.31,2076.62,put,2050,8.5,8.9,8.1,1900,9471
20150625,20150710,15,2102.31,2076.62,put,2050,8.5,8.9,8.1,1900,9471
20150625,20150710,15,2102.31,2076.62,put,2100,21.15,21.5,20.8,1507,7075
20150625,20150710,15,2102.31,2076.62,put,2100,21.15,21.5,20.8,1507,7075
20150625,20150710,15,2102.31,2076.62,call,2110,16,16.4,15.6,959,5579
20150625,20150710,15,2102.31,2076.62,call,2110,16,16.4,15.6,959,5579
20150625,20150710,15,2102.31,2076.62,call,2130,7.1,7.4,6.8,1140,6713
20150625,20150710,15,2102.31,2076.62,call,2130,7.1,7.4,6.8,1140,6713
20150625,20150710,15,2102.31,2076.62,call,2150,2.25,2.4,2.1,6013,8962
20150625,20150710,15,2102.31,2076.62,call,2150,2.25,2.4,2.1,6013,8962
20150625,20150710,15,2102.31,2076.62,call,2170,0.675,0.85,0.5,314,9313
20150625,20150710,15,2102.31,2076.62,call,2170,0.675,0.85,0.5,314,9313
20150625,20150710,15,2102.31,2076.62,call,2175,0.5,0.7,0.3,2481,7904
20150625,20150710,15,2102.31,2076.62,call,2175,0.5,0.7,0.3,2481,7904
20150625,20150710,15,2102.31,2076.62,call,2180,0.375,0.55,0.2,1216,11469
20150625,20150710,15,2102.31,2076.62,call,2180,0.375,0.55,0.2,1216,11469
20150625,20150710,15,2102.31,2076.62,call,2190,0.225,0.4,0.05,139,5925
20150625,20150710,15,2102.31,2076.62,call,2190,0.225,0.4,0.05,139,5925
20150625,20150710,15,2102.31,2076.62,call,2215,0.2,0.35,0.05,10,5482
20150625,20150710,15,2102.31,2076.62,call,2215,0.2,0.35,0.05,10,5482
20150625,20150710,15,2102.31,2076.62,call,2220,0.175,0.35,0,61,9452
20150625,20150710,15,2102.31,2076.62,call,2220,0.175,0.35,0,61,9452
20150626,20150710,14,2101.6,2076.62,put,2000,3.45,3.6,3.3,627,7106
20150626,20150710,14,2101.6,2076.62,put,2000,3.45,3.6,3.3,627,7106
20150626,20150710,14,2101.6,2076.62,put,2010,4.05,4.2,3.9,2719,5098
20150626,20150710,14,2101.6,2076.62,put,2010,4.05,4.2,3.9,2719,5098
20150626,20150710,14,2101.6,2076.62,put,2025,5.3,5.5,5.1,1136,6866
20150626,20150710,14,2101.6,2076.62,put,2025,5.3,5.5,5.1,1136,6866
20150626,20150710,14,2101.6,2076.62,put,2030,5.8,6,5.6,110,6026
20150626,20150710,14,2101.6,2076.62,put,2030,5.8,6,5.6,110,6026
20150626,20150710,14,2101.6,2076.62,put,2050,8.35,8.6,8.1,1058,11275
20150626,20150710,14,2101.6,2076.62,put,2050,8.35,8.6,8.1,1058,11275
20150626,20150710,14,2101.6,2076.62,call,2100,21.7,22.1,21.3,337,5011
20150626,20150710,14,2101.6,2076.62,put,2100,20.9,21.4,20.4,544,7569
20150626,20150710,14,2101.6,2076.62,call,2100,21.7,22.1,21.3,337,5011
20150626,20150710,14,2101.6,2076.62,put,2100,20.9,21.4,20.4,544,7569
20150626,20150710,14,2101.6,2076.62,call,2110,15.7,16.1,15.3,227,5893
20150626,20150710,14,2101.6,2076.62,call,2110,15.7,16.1,15.3,227,5893
20150626,20150710,14,2101.6,2076.62,call,2130,6.7,6.9,6.5,425,6475
20150626,20150710,14,2101.6,2076.62,call,2130,6.7,6.9,6.5,425,6475
20150626,20150710,14,2101.6,2076.62,call,2150,1.875,2,1.75,952,13997
20150626,20150710,14,2101.6,2076.62,call,2150,1.875,2,1.75,952,13997
20150626,20150710,14,2101.6,2076.62,call,2155,1.325,1.45,1.2,394,5393
20150626,20150710,14,2101.6,2076.62,call,2155,1.325,1.45,1.2,394,5393
20150626,20150710,14,2101.6,2076.62,call,2170,0.55,0.65,0.45,113,9357
20150626,20150710,14,2101.6,2076.62,call,2170,0.55,0.65,0.45,113,9357
20150626,20150710,14,2101.6,2076.62,call,2175,0.425,0.5,0.35,237,8704
20150626,20150710,14,2101.6,2076.62,call,2175,0.425,0.5,0.35,237,8704
20150626,20150710,14,2101.6,2076.62,call,2180,0.325,0.4,0.25,257,11461
20150626,20150710,14,2101.6,2076.62,call,2180,0.325,0.4,0.25,257,11461
20150626,20150710,14,2101.6,2076.62,call,2190,0.225,0.3,0.15,2599,5922
20150626,20150710,14,2101.6,2076.62,call,2190,0.225,0.3,0.15,2599,5922
20150626,20150710,14,2101.6,2076.62,call,2215,0.125,0.2,0.05,0,5482
20150626,20150710,14,2101.6,2076.62,call,2215,0.125,0.2,0.05,0,5482
20150626,20150710,14,2101.6,2076.62,call,2220,0.125,0.2,0.05,1,9512
20150626,20150710,14,2101.6,2076.62,call,2220,0.125,0.2,0.05,1,9512
20150629,20150710,11,2057.64,2076.62,put,1950,5.9,6.2,5.6,6710,10676
20150629,20150710,11,2057.64,2076.62,put,1950,5.9,6.2,5.6,6710,10676
20150629,20150710,11,2057.64,2076.62,put,1960,6.8,7.2,6.4,531,7118
20150629,20150710,11,2057.64,2076.62,put,1960,6.8,7.2,6.4,531,7118
20150629,20150710,11,2057.64,2076.62,put,1965,7.2,7.5,6.9,1918,8095
20150629,20150710,11,2057.64,2076.62,put,1965,7.2,7.5,6.9,1918,8095
20150629,20150710,11,2057.64,2076.62,put,1975,8.4,8.7,8.1,2241,8601
20150629,20150710,11,2057.64,2076.62,put,1975,8.4,8.7,8.1,2241,8601
20150629,20150710,11,2057.64,2076.62,put,2000,12.05,12.4,11.7,8338,7387
20150629,20150710,11,2057.64,2076.62,put,2000,12.05,12.4,11.7,8338,7387
20150629,20150710,11,2057.64,2076.62,put,2010,14,14.4,13.6,3765,7314
20150629,20150710,11,2057.64,2076.62,put,2010,14,14.4,13.6,3765,7314
20150629,20150710,11,2057.64,2076.62,put,2025,17.45,18,16.9,10245,7828
20150629,20150710,11,2057.64,2076.62,put,2025,17.45,18,16.9,10245,7828
20150629,20150710,11,2057.64,2076.62,put,2030,18.7,19.3,18.1,4707,6052
20150629,20150710,11,2057.64,2076.62,put,2030,18.7,19.3,18.1,4707,6052
20150629,20150710,11,2057.64,2076.62,put,2050,24.85,25.5,24.2,10805,11137
20150629,20150710,11,2057.64,2076.62,put,2050,24.85,25.5,24.2,10805,11137
20150629,20150710,11,2057.64,2076.62,put,2075,35.35,36.1,34.6,4952,5174
20150629,20150710,11,2057.64,2076.62,put,2075,35.35,36.1,34.6,4952,5174
20150629,20150710,11,2057.64,2076.62,call,2100,8.05,8.5,7.6,5079,5037
20150629,20150710,11,2057.64,2076.62,put,2100,49.85,50.7,49,2384,7640
20150629,20150710,11,2057.64,2076.62,call,2100,8.05,8.5,7.6,5079,5037
20150629,20150710,11,2057.64,2076.62,put,2100,49.85,50.7,49,2384,7640
20150629,20150710,11,2057.64,2076.62,call,2110,5.15,5.5,4.8,4693,5885
20150629,20150710,11,2057.64,2076.62,call,2110,5.15,5.5,4.8,4693,5885
20150629,20150710,11,2057.64,2076.62,call,2125,2.475,2.6,2.35,2155,5618
20150629,20150710,11,2057.64,2076.62,call,2125,2.475,2.6,2.35,2155,5618
20150629,20150710,11,2057.64,2076.62,call,2130,1.8,2.05,1.55,1592,6328
20150629,20150710,11,2057.64,2076.62,call,2130,1.8,2.05,1.55,1592,6328
20150629,20150710,11,2057.64,2076.62,call,2140,0.975,1.2,0.75,5598,5939
20150629,20150710,11,2057.64,2076.62,call,2140,0.975,1.2,0.75,5598,5939
20150629,20150710,11,2057.64,2076.62,call,2150,0.675,0.75,0.6,3477,14099
20150629,20150710,11,2057.64,2076.62,call,2150,0.675,0.75,0.6,3477,14099
20150629,20150710,11,2057.64,2076.62,call,2155,0.475,0.65,0.3,1500,5477
20150629,20150710,11,2057.64,2076.62,call,2155,0.475,0.65,0.3,1500,5477
20150629,20150710,11,2057.64,2076.62,call,2170,0.2,0.25,0.15,450,9301
20150629,20150710,11,2057.64,2076.62,call,2170,0.2,0.25,0.15,450,9301
20150629,20150710,11,2057.64,2076.62,call,2175,0.225,0.3,0.15,1089,8724
20150629,20150710,11,2057.64,2076.62,call,2175,0.225,0.3,0.15,1089,8724
20150630,20150710,10,2063.11,2076.62,put,1950,4.1,4.3,3.9,7142,14344
20150630,20150710,10,2063.11,2076.62,put,1950,4.1,4.3,3.9,7142,14344
20150630,20150710,10,2063.11,2076.62,put,1960,4.75,4.9,4.6,920,7117
20150630,20150710,10,2063.11,2076.62,put,1960,4.75,4.9,4.6,920,7117
20150630,20150710,10,2063.11,2076.62,put,1965,5.2,5.4,5,319,8794
20150630,20150710,10,2063.11,2076.62,put,1965,5.2,5.4,5,319,8794
20150630,20150710,10,2063.11,2076.62,put,1975,6.1,6.3,5.9,741,9272
20150630,20150710,10,2063.11,2076.62,put,1975,6.1,6.3,5.9,741,9272
20150630,20150710,10,2063.11,2076.62,put,2000,9.2,9.4,9,15601,12083
20150630,20150710,10,2063.11,2076.62,put,2000,9.2,9.4,9,15601,12083
20150630,20150710,10,2063.11,2076.62,put,2010,10.9,11.1,10.7,1515,9032
20150630,20150710,10,2063.11,2076.62,put,2010,10.9,11.1,10.7,1515,9032
20150630,20150710,10,2063.11,2076.62,put,2015,11.85,12.2,11.5,1308,5778
20150630,20150710,10,2063.11,2076.62,put,2015,11.85,12.2,11.5,1308,5778
20150630,20150710,10,2063.11,2076.62,put,2020,12.95,13.3,12.6,843,5996
20150630,20150710,10,2063.11,2076.62,put,2020,12.95,13.3,12.6,843,5996
20150630,20150710,10,2063.11,2076.62,put,2025,14.05,14.4,13.7,1904,15613
20150630,20150710,10,2063.11,2076.62,put,2025,14.05,14.4,13.7,1904,15613
20150630,20150710,10,2063.11,2076.62,put,2030,15.25,15.6,14.9,1071,8547
20150630,20150710,10,2063.11,2076.62,put,2030,15.25,15.6,14.9,1071,8547
20150630,20150710,10,2063.11,2076.62,put,2040,17.95,18.3,17.6,784,6448
20150630,20150710,10,2063.11,2076.62,put,2040,17.95,18.3,17.6,784,6448
20150630,20150710,10,2063.11,2076.62,put,2050,21.15,21.5,20.8,7598,18092
20150630,20150710,10,2063.11,2076.62,put,2050,21.15,21.5,20.8,7598,18092
20150630,20150710,10,2063.11,2076.62,put,2075,31.25,31.7,30.8,1232,6719
20150630,20150710,10,2063.11,2076.62,put,2075,31.25,31.7,30.8,1232,6719
20150630,20150710,10,2063.11,2076.62,call,2100,7.15,7.3,7,3631,7569
20150630,20150710,10,2063.11,2076.62,put,2100,45.45,46.2,44.7,178,7822
20150630,20150710,10,2063.11,2076.62,call,2100,7.15,7.3,7,3631,7569
20150630,20150710,10,2063.11,2076.62,put,2100,45.45,46.2,44.7,178,7822
20150630,20150710,10,2063.11,2076.62,call,2110,4.35,4.5,4.2,1086,7995
20150630,20150710,10,2063.11,2076.62,call,2110,4.35,4.5,4.2,1086,7995
20150630,20150710,10,2063.11,2076.62,call,2125,1.775,1.9,1.65,2659,6025
20150630,20150710,10,2063.11,2076.62,call,2125,1.775,1.9,1.65,2659,6025
20150630,20150710,10,2063.11,2076.62,call,2130,1.275,1.35,1.2,4330,6622
20150630,20150710,10,2063.11,2076.62,call,2130,1.275,1.35,1.2,4330,6622
20150630,20150710,10,2063.11,2076.62,call,2140,0.65,0.75,0.55,1329,8503
20150630,20150710,10,2063.11,2076.62,call,2140,0.65,0.75,0.55,1329,8503
20150630,20150710,10,2063.11,2076.62,call,2150,0.375,0.45,0.3,423,14617
20150630,20150710,10,2063.11,2076.62,call,2150,0.375,0.45,0.3,423,14617
20150630,20150710,10,2063.11,2076.62,call,2155,0.275,0.35,0.2,608,5366
20150630,20150710,10,2063.11,2076.62,call,2155,0.275,0.35,0.2,608,5366
20150630,20150710,10,2063.11,2076.62,call,2170,0.15,0.25,0.05,115,9220
20150630,20150710,10,2063.11,2076.62,call,2170,0.15,0.25,0.05,115,9220
20150630,20150710,10,2063.11,2076.62,call,2175,0.125,0.2,0.05,130,8299
20150630,20150710,10,2063.11,2076.62,call,2175,0.125,0.2,0.05,130,8299
20150630,20150710,10,2063.11,2076.62,call,2180,0.125,0.2,0.05,33,11478
20150630,20150710,10,2063.11,2076.62,call,2180,0.125,0.2,0.05,33,11478
20150701,20150710,9,2077.42,2076.62,put,1960,1.375,1.5,1.25,3576,7581
20150701,20150710,9,2077.42,2076.62,put,1960,1.375,1.5,1.25,3576,7581
20150701,20150710,9,2077.42,2076.62,put,1965,1.525,1.65,1.4,3550,8801
20150701,20150710,9,2077.42,2076.62,put,1965,1.525,1.65,1.4,3550,8801
20150701,20150710,9,2077.42,2076.62,put,1975,1.925,2.05,1.8,5508,9583
20150701,20150710,9,2077.42,2076.62,put,1975,1.925,2.05,1.8,5508,9583
20150701,20150710,9,2077.42,2076.62,put,2000,3.55,3.8,3.3,9992,19059
20150701,20150710,9,2077.42,2076.62,put,2000,3.55,3.8,3.3,9992,19059
20150701,20150710,9,2077.42,2076.62,put,2010,4.65,4.9,4.4,441,9419
20150701,20150710,9,2077.42,2076.62,put,2010,4.65,4.9,4.4,441,9419
20150701,20150710,9,2077.42,2076.62,put,2015,5.25,5.5,5,428,5625
20150701,20150710,9,2077.42,2076.62,put,2015,5.25,5.5,5,428,5625
20150701,20150710,9,2077.42,2076.62,put,2020,6,6.2,5.8,825,6307
20150701,20150710,9,2077.42,2076.62,put,2020,6,6.2,5.8,825,6307
20150701,20150710,9,2077.42,2076.62,put,2025,6.8,7,6.6,4730,17436
20150701,20150710,9,2077.42,2076.62,put,2025,6.8,7,6.6,4730,17436
20150701,20150710,9,2077.42,2076.62,put,2030,7.7,8,7.4,875,8704
20150701,20150710,9,2077.42,2076.62,put,2030,7.7,8,7.4,875,8704
20150701,20150710,9,2077.42,2076.62,put,2040,9.7,10,9.4,3014,7826
20150701,20150710,9,2077.42,2076.62,put,2040,9.7,10,9.4,3014,7826
20150701,20150710,9,2077.42,2076.62,put,2050,11.9,12.2,11.6,7551,19669
20150701,20150710,9,2077.42,2076.62,put,2050,11.9,12.2,11.6,7551,19669
20150701,20150710,9,2077.42,2076.62,put,2075,19.6,20,19.2,2631,7314
20150701,20150710,9,2077.42,2076.62,put,2075,19.6,20,19.2,2631,7314
20150701,20150710,9,2077.42,2076.62,call,2100,10,10.3,9.7,942,9740
20150701,20150710,9,2077.42,2076.62,put,2100,31.65,32.7,30.6,369,7897
20150701,20150710,9,2077.42,2076.62,call,2100,10,10.3,9.7,942,9740
20150701,20150710,9,2077.42,2076.62,put,2100,31.65,32.7,30.6,369,7897
20150701,20150710,9,2077.42,2076.62,call,2110,6.15,6.4,5.9,1367,8322
20150701,20150710,9,2077.42,2076.62,call,2110,6.15,6.4,5.9,1367,8322
20150701,20150710,9,2077.42,2076.62,call,2125,2.325,2.5,2.15,1108,7728
20150701,20150710,9,2077.42,2076.62,call,2125,2.325,2.5,2.15,1108,7728
20150701,20150710,9,2077.42,2076.62,call,2130,1.5,1.6,1.4,2353,8860
20150701,20150710,9,2077.42,2076.62,call,2130,1.5,1.6,1.4,2353,8860
20150701,20150710,9,2077.42,2076.62,call,2135,1,1.1,0.9,1830,5275
20150701,20150710,9,2077.42,2076.62,call,2135,1,1.1,0.9,1830,5275
20150701,20150710,9,2077.42,2076.62,call,2140,0.6,0.65,0.55,2953,8921
20150701,20150710,9,2077.42,2076.62,call,2140,0.6,0.65,0.55,2953,8921
20150701,20150710,9,2077.42,2076.62,call,2150,0.25,0.3,0.2,1680,14415
20150701,20150710,9,2077.42,2076.62,call,2150,0.25,0.3,0.2,1680,14415
20150701,20150710,9,2077.42,2076.62,call,2155,0.175,0.25,0.1,5121,5273
20150701,20150710,9,2077.42,2076.62,call,2155,0.175,0.25,0.1,5121,5273
20150701,20150710,9,2077.42,2076.62,call,2170,0.1,0.15,0.05,373,9230
20150701,20150710,9,2077.42,2076.62,call,2170,0.1,0.15,0.05,373,9230
20150701,20150710,9,2077.42,2076.62,call,2175,0.075,0.1,0.05,480,8355
20150701,20150710,9,2077.42,2076.62,call,2175,0.075,0.1,0.05,480,8355
20150701,20150710,9,2077.42,2076.62,call,2180,0.1,0.15,0.05,78,11474
20150701,20150710,9,2077.42,2076.62,call,2180,0.1,0.15,0.05,78,11474
20150701,20150710,9,2077.42,2076.62,call,2190,0.075,0.1,0.05,805,7828
20150701,20150710,9,2077.42,2076.62,call,2190,0.075,0.1,0.05,805,7828
20150702,20150710,8,2076.78,2076.62,put,1960,1.35,1.5,1.2,2068,10501
20150702,20150710,8,2076.78,2076.62,put,1960,1.35,1.5,1.2,2068,10501
20150702,20150710,8,2076.78,2076.62,put,1965,1.525,1.7,1.35,1747,10852
20150702,20150710,8,2076.78,2076.62,put,1965,1.525,1.7,1.35,1747,10852
20150702,20150710,8,2076.78,2076.62,put,1970,1.725,1.9,1.55,5657,5079
20150702,20150710,8,2076.78,2076.62,put,1970,1.725,1.9,1.55,5657,5079
20150702,20150710,8,2076.78,2076.62,put,1975,1.975,2.15,1.8,12371,13196
20150702,20150710,8,2076.78,2076.62,put,1975,1.975,2.15,1.8,12371,13196
20150702,20150710,8,2076.78,2076.62,put,1995,3.25,3.4,3.1,7301,5205
20150702,20150710,8,2076.78,2076.62,put,1995,3.25,3.4,3.1,7301,5205
20150702,20150710,8,2076.78,2076.62,put,2000,3.9,4,3.8,16938,22760
20150702,20150710,8,2076.78,2076.62,put,2000,3.9,4,3.8,16938,22760
20150702,20150710,8,2076.78,2076.62,put,2005,4.5,4.8,4.2,854,5114
20150702,20150710,8,2076.78,2076.62,put,2005,4.5,4.8,4.2,854,5114
20150702,20150710,8,2076.78,2076.62,put,2010,5.15,5.4,4.9,1823,10063
20150702,20150710,8,2076.78,2076.62,put,2010,5.15,5.4,4.9,1823,10063
20150702,20150710,8,2076.78,2076.62,put,2015,5.9,6.2,5.6,952,5743
20150702,20150710,8,2076.78,2076.62,put,2015,5.9,6.2,5.6,952,5743
20150702,20150710,8,2076.78,2076.62,put,2020,6.7,7,6.4,7809,6315
20150702,20150710,8,2076.78,2076.62,put,2020,6.7,7,6.4,7809,6315
20150702,20150710,8,2076.78,2076.62,put,2025,7.55,7.8,7.3,2545,19216
20150702,20150710,8,2076.78,2076.62,put,2025,7.55,7.8,7.3,2545,19216
20150702,20150710,8,2076.78,2076.62,put,2030,8.55,8.9,8.2,1468,8896
20150702,20150710,8,2076.78,2076.62,put,2030,8.55,8.9,8.2,1468,8896
20150702,20150710,8,2076.78,2076.62,put,2040,10.85,11.2,10.5,2884,9523
20150702,20150710,8,2076.78,2076.62,put,2040,10.85,11.2,10.5,2884,9523
20150702,20150710,8,2076.78,2076.62,put,2050,13.35,13.8,12.9,13690,19454
20150702,20150710,8,2076.78,2076.62,put,2050,13.35,13.8,12.9,13690,19454
20150702,20150710,8,2076.78,2076.62,put,2075,21.5,22.1,20.9,7399,8844
20150702,20150710,8,2076.78,2076.62,put,2075,21.5,22.1,20.9,7399,8844
20150702,20150710,8,2076.78,2076.62,call,2100,9.25,9.6,8.9,6125,10392
20150702,20150710,8,2076.78,2076.62,put,2100,32.8,34.2,31.4,165,7941
20150702,20150710,8,2076.78,2076.62,call,2100,9.25,9.6,8.9,6125,10392
20150702,20150710,8,2076.78,2076.62,put,2100,32.8,34.2,31.4,165,7941
20150702,20150710,8,2076.78,2076.62,call,2110,5.3,5.6,5,1468,9052
20150702,20150710,8,2076.78,2076.62,call,2110,5.3,5.6,5,1468,9052
20150702,20150710,8,2076.78,2076.62,call,2120,2.5,2.7,2.3,2721,5014
20150702,20150710,8,2076.78,2076.62,call,2120,2.5,2.7,2.3,2721,5014
20150702,20150710,8,2076.78,2076.62,call,2125,1.625,1.85,1.4,3301,8252
20150702,20150710,8,2076.78,2076.62,call,2125,1.625,1.85,1.4,3301,8252
20150702,20150710,8,2076.78,2076.62,call,2130,0.925,1.1,0.75,3555,9349
20150702,20150710,8,2076.78,2076.62,call,2130,0.925,1.1,0.75,3555,9349
20150702,20150710,8,2076.78,2076.62,call,2135,0.525,0.65,0.4,3220,6465
20150702,20150710,8,2076.78,2076.62,call,2135,0.525,0.65,0.4,3220,6465
20150702,20150710,8,2076.78,2076.62,call,2140,0.3,0.4,0.2,2700,10624
20150702,20150710,8,2076.78,2076.62,call,2140,0.3,0.4,0.2,2700,10624
20150702,20150710,8,2076.78,2076.62,call,2150,0.125,0.15,0.1,1183,14714
20150702,20150710,8,2076.78,2076.62,call,2150,0.125,0.15,0.1,1183,14714
20150702,20150710,8,2076.78,2076.62,call,2155,0.075,0.1,0.05,1729,9209
20150702,20150710,8,2076.78,2076.62,call,2155,0.075,0.1,0.05,1729,9209
20150702,20150710,8,2076.78,2076.62,call,2170,0.05,0.1,0,413,9399
20150702,20150710,8,2076.78,2076.62,call,2170,0.05,0.1,0,413,9399
20150702,20150710,8,2076.78,2076.62,call,2175,0.075,0.1,0.05,831,8701
20150702,20150710,8,2076.78,2076.62,call,2175,0.075,0.1,0.05,831,8701
20150702,20150710,8,2076.78,2076.62,call,2180,0.05,0.1,0,427,11472
20150702,20150710,8,2076.78,2076.62,call,2180,0.05,0.1,0,427,11472
20150702,20150710,8,2076.78,2076.62,call,2190,0.025,0.05,0,589,7661
20150702,20150710,8,2076.78,2076.62,call,2190,0.025,0.05,0,589,7661
20150706,20150710,4,2068.76,2076.62,put,1950,0.275,0.3,0.25,2746,23110
20150706,20150710,4,2068.76,2076.62,put,1950,0.275,0.3,0.25,2746,23110
20150706,20150710,4,2068.76,2076.62,put,1960,0.375,0.45,0.3,1580,11633
20150706,20150710,4,2068.76,2076.62,put,1960,0.375,0.45,0.3,1580,11633
20150706,20150710,4,2068.76,2076.62,put,1965,0.4,0.5,0.3,1356,11739
20150706,20150710,4,2068.76,2076.62,put,1965,0.4,0.5,0.3,1356,11739
20150706,20150710,4,2068.76,2076.62,put,1970,0.425,0.5,0.35,3846,9446
20150706,20150710,4,2068.76,2076.62,put,1970,0.425,0.5,0.35,3846,9446
20150706,20150710,4,2068.76,2076.62,put,1975,0.45,0.5,0.4,4955,19758
20150706,20150710,4,2068.76,2076.62,put,1975,0.45,0.5,0.4,4955,19758
20150706,20150710,4,2068.76,2076.62,put,1980,0.575,0.65,0.5,7394,13265
20150706,20150710,4,2068.76,2076.62,put,1980,0.575,0.65,0.5,7394,13265
20150706,20150710,4,2068.76,2076.62,put,1985,0.65,0.75,0.55,6495,10639
20150706,20150710,4,2068.76,2076.62,put,1985,0.65,0.75,0.55,6495,10639
20150706,20150710,4,2068.76,2076.62,put,1990,0.725,0.8,0.65,8343,8359
20150706,20150710,4,2068.76,2076.62,put,1990,0.725,0.8,0.65,8343,8359
20150706,20150710,4,2068.76,2076.62,put,1995,0.9,1,0.8,11272,9063
20150706,20150710,4,2068.76,2076.62,put,1995,0.9,1,0.8,11272,9063
20150706,20150710,4,2068.76,2076.62,put,2000,1.075,1.15,1,14112,30660
20150706,20150710,4,2068.76,2076.62,put,2000,1.075,1.15,1,14112,30660
20150706,20150710,4,2068.76,2076.62,put,2005,1.275,1.4,1.15,2412,5417
20150706,20150710,4,2068.76,2076.62,put,2005,1.275,1.4,1.15,2412,5417
20150706,20150710,4,2068.76,2076.62,put,2010,1.55,1.65,1.45,4158,10834
20150706,20150710,4,2068.76,2076.62,put,2010,1.55,1.65,1.45,4158,10834
20150706,20150710,4,2068.76,2076.62,put,2015,1.875,2.05,1.7,2647,6244
20150706,20150710,4,2068.76,2076.62,put,2015,1.875,2.05,1.7,2647,6244
20150706,20150710,4,2068.76,2076.62,put,2020,2.4,2.55,2.25,4823,10615
20150706,20150710,4,2068.76,2076.62,put,2020,2.4,2.55,2.25,4823,10615
20150706,20150710,4,2068.76,2076.62,put,2025,2.825,3,2.65,5797,20172
20150706,20150710,4,2068.76,2076.62,put,2025,2.825,3,2.65,5797,20172
20150706,20150710,4,2068.76,2076.62,put,2030,3.5,3.7,3.3,3293,9129
20150706,20150710,4,2068.76,2076.62,put,2030,3.5,3.7,3.3,3293,9129
20150706,20150710,4,2068.76,2076.62,put,2040,5.2,5.5,4.9,12098,9104
20150706,20150710,4,2068.76,2076.62,put,2040,5.2,5.5,4.9,12098,9104
20150706,20150710,4,2068.76,2076.62,put,2050,7.45,7.8,7.1,18637,26686
20150706,20150710,4,2068.76,2076.62,put,2050,7.45,7.8,7.1,18637,26686
20150706,20150710,4,2068.76,2076.62,put,2060,10.25,10.5,10,8958,8331
20150706,20150710,4,2068.76,2076.62,put,2060,10.25,10.5,10,8958,8331
20150706,20150710,4,2068.76,2076.62,call,2075,13.1,13.4,12.8,3409,5767
20150706,20150710,4,2068.76,2076.62,put,2075,16.1,16.4,15.8,2119,8860
20150706,20150710,4,2068.76,2076.62,call,2075,13.1,13.4,12.8,3409,5767
20150706,20150710,4,2068.76,2076.62,put,2075,16.1,16.4,15.8,2119,8860
20150706,20150710,4,2068.76,2076.62,call,2090,5.8,6,5.6,2712,6799
20150706,20150710,4,2068.76,2076.62,call,2090,5.8,6,5.6,2712,6799
20150706,20150710,4,2068.76,2076.62,call,2100,2.75,2.9,2.6,6156,12259
20150706,20150710,4,2068.76,2076.62,put,2100,30.65,32.6,28.7,1837,7969
20150706,20150710,4,2068.76,2076.62,call,2100,2.75,2.9,2.6,6156,12259
20150706,20150710,4,2068.76,2076.62,put,2100,30.65,32.6,28.7,1837,7969
20150706,20150710,4,2068.76,2076.62,call,2110,0.975,1.05,0.9,5202,9735
20150706,20150710,4,2068.76,2076.62,call,2110,0.975,1.05,0.9,5202,9735
20150706,20150710,4,2068.76,2076.62,call,2115,0.625,0.75,0.5,7076,5936
20150706,20150710,4,2068.76,2076.62,call,2115,0.625,0.75,0.5,7076,5936
20150706,20150710,4,2068.76,2076.62,call,2120,0.325,0.35,0.3,5107,6361
20150706,20150710,4,2068.76,2076.62,call,2120,0.325,0.35,0.3,5107,6361
20150706,20150710,4,2068.76,2076.62,call,2125,0.25,0.3,0.2,4493,9635
20150706,20150710,4,2068.76,2076.62,call,2125,0.25,0.3,0.2,4493,9635
20150706,20150710,4,2068.76,2076.62,call,2130,0.125,0.15,0.1,2791,10481
20150706,20150710,4,2068.76,2076.62,call,2130,0.125,0.15,0.1,2791,10481
20150706,20150710,4,2068.76,2076.62,call,2135,0.075,0.1,0.05,5455,8124
20150706,20150710,4,2068.76,2076.62,call,2135,0.075,0.1,0.05,5455,8124
20150706,20150710,4,2068.76,2076.62,call,2140,0.075,0.1,0.05,4879,11350
20150706,20150710,4,2068.76,2076.62,call,2140,0.075,0.1,0.05,4879,11350
20150706,20150710,4,2068.76,2076.62,call,2145,0.075,0.1,0.05,3908,10389
20150706,20150710,4,2068.76,2076.62,call,2145,0.075,0.1,0.05,3908,10389
20150706,20150710,4,2068.76,2076.62,call,2150,0.075,0.1,0.05,1218,14985
20150706,20150710,4,2068.76,2076.62,call,2150,0.075,0.1,0.05,1218,14985
20150706,20150710,4,2068.76,2076.62,call,2155,0.025,0.05,0,1880,10270
20150706,20150710,4,2068.76,2076.62,call,2155,0.025,0.05,0,1880,10270
20150706,20150710,4,2068.76,2076.62,call,2165,0.025,0.05,0,1205,5903
20150706,20150710,4,2068.76,2076.62,call,2165,0.025,0.05,0,1205,5903
20150706,20150710,4,2068.76,2076.62,call,2170,0.025,0.05,0,45,9646
20150706,20150710,4,2068.76,2076.62,call,2170,0.025,0.05,0,45,9646
20150706,20150710,4,2068.76,2076.62,call,2175,0.025,0.05,0,128,9278
20150706,20150710,4,2068.76,2076.62,call,2175,0.025,0.05,0,128,9278
20150706,20150710,4,2068.76,2076.62,call,2180,0.025,0.05,0,39,11889
20150706,20150710,4,2068.76,2076.62,call,2180,0.025,0.05,0,39,11889
20150707,20150710,3,2081.34,2076.62,put,1965,0.2,0.25,0.15,1154,11902
20150707,20150710,3,2081.34,2076.62,put,1965,0.2,0.25,0.15,1154,11902
20150707,20150710,3,2081.34,2076.62,put,1970,0.275,0.35,0.2,1613,10365
20150707,20150710,3,2081.34,2076.62,put,1970,0.275,0.35,0.2,1613,10365
20150707,20150710,3,2081.34,2076.62,put,1975,0.3,0.35,0.25,6091,21767
20150707,20150710,3,2081.34,2076.62,put,1975,0.3,0.35,0.25,6091,21767
20150707,20150710,3,2081.34,2076.62,put,1980,0.325,0.4,0.25,7578,17974
20150707,20150710,3,2081.34,2076.62,put,1980,0.325,0.4,0.25,7578,17974
20150707,20150710,3,2081.34,2076.62,put,1985,0.375,0.45,0.3,6045,13717
20150707,20150710,3,2081.34,2076.62,put,1985,0.375,0.45,0.3,6045,13717
20150707,20150710,3,2081.34,2076.62,put,1990,0.425,0.5,0.35,8136,12644
20150707,20150710,3,2081.34,2076.62,put,1990,0.425,0.5,0.35,8136,12644
20150707,20150710,3,2081.34,2076.62,put,1995,0.525,0.6,0.45,8951,13770
20150707,20150710,3,2081.34,2076.62,put,1995,0.525,0.6,0.45,8951,13770
20150707,20150710,3,2081.34,2076.62,put,2000,0.6,0.65,0.55,18073,31641
20150707,20150710,3,2081.34,2076.62,put,2000,0.6,0.65,0.55,18073,31641
20150707,20150710,3,2081.34,2076.62,put,2005,0.75,0.85,0.65,10186,6287
20150707,20150710,3,2081.34,2076.62,put,2005,0.75,0.85,0.65,10186,6287
20150707,20150710,3,2081.34,2076.62,put,2010,0.925,1,0.85,8494,11651
20150707,20150710,3,2081.34,2076.62,put,2010,0.925,1,0.85,8494,11651
20150707,20150710,3,2081.34,2076.62,put,2015,1.1,1.2,1,7968,7281
20150707,20150710,3,2081.34,2076.62,put,2015,1.1,1.2,1,7968,7281
20150707,20150710,3,2081.34,2076.62,put,2020,1.325,1.45,1.2,6103,11013
20150707,20150710,3,2081.34,2076.62,put,2020,1.325,1.45,1.2,6103,11013
20150707,20150710,3,2081.34,2076.62,put,2025,1.625,1.8,1.45,11142,18827
20150707,20150710,3,2081.34,2076.62,put,2025,1.625,1.8,1.45,11142,18827
20150707,20150710,3,2081.34,2076.62,put,2030,2,2.15,1.85,2831,9726
20150707,20150710,3,2081.34,2076.62,put,2030,2,2.15,1.85,2831,9726
20150707,20150710,3,2081.34,2076.62,put,2035,2.45,2.65,2.25,3145,5473
20150707,20150710,3,2081.34,2076.62,put,2035,2.45,2.65,2.25,3145,5473
20150707,20150710,3,2081.34,2076.62,put,2040,3.05,3.2,2.9,4274,10008
20150707,20150710,3,2081.34,2076.62,put,2040,3.05,3.2,2.9,4274,10008
20150707,20150710,3,2081.34,2076.62,put,2050,4.5,4.7,4.3,14114,22618
20150707,20150710,3,2081.34,2076.62,put,2050,4.5,4.7,4.3,14114,22618
20150707,20150710,3,2081.34,2076.62,put,2060,6.4,6.7,6.1,2707,6853
20150707,20150710,3,2081.34,2076.62,put,2060,6.4,6.7,6.1,2707,6853
20150707,20150710,3,2081.34,2076.62,put,2065,7.65,7.9,7.4,2209,5051
20150707,20150710,3,2081.34,2076.62,put,2065,7.65,7.9,7.4,2209,5051
20150707,20150710,3,2081.34,2076.62,call,2075,16.7,17.5,15.9,4371,7532
20150707,20150710,3,2081.34,2076.62,put,2075,10.75,11.1,10.4,2282,8881
20150707,20150710,3,2081.34,2076.62,call,2075,16.7,17.5,15.9,4371,7532
20150707,20150710,3,2081.34,2076.62,put,2075,10.75,11.1,10.4,2282,8881
20150707,20150710,3,2081.34,2076.62,call,2100,4.25,4.5,4,8374,12729
20150707,20150710,3,2081.34,2076.62,put,2100,22.85,24.7,21,291,7707
20150707,20150710,3,2081.34,2076.62,call,2100,4.25,4.5,4,8374,12729
20150707,20150710,3,2081.34,2076.62,put,2100,22.85,24.7,21,291,7707
20150707,20150710,3,2081.34,2076.62,call,2110,1.7,1.9,1.5,8749,11053
20150707,20150710,3,2081.34,2076.62,call,2110,1.7,1.9,1.5,8749,11053
20150707,20150710,3,2081.34,2076.62,call,2115,1,1.15,0.85,8164,8642
20150707,20150710,3,2081.34,2076.62,call,2115,1,1.15,0.85,8164,8642
20150707,20150710,3,2081.34,2076.62,call,2120,0.625,0.65,0.6,5827,8286
20150707,20150710,3,2081.34,2076.62,call,2120,0.625,0.65,0.6,5827,8286
20150707,20150710,3,2081.34,2076.62,call,2125,0.375,0.4,0.35,3523,10952
20150707,20150710,3,2081.34,2076.62,call,2125,0.375,0.4,0.35,3523,10952
20150707,20150710,3,2081.34,2076.62,call,2130,0.225,0.25,0.2,1919,10647
20150707,20150710,3,2081.34,2076.62,call,2130,0.225,0.25,0.2,1919,10647
20150707,20150710,3,2081.34,2076.62,call,2135,0.175,0.2,0.15,2002,8488
20150707,20150710,3,2081.34,2076.62,call,2135,0.175,0.2,0.15,2002,8488
20150707,20150710,3,2081.34,2076.62,call,2140,0.125,0.15,0.1,725,9074
20150707,20150710,3,2081.34,2076.62,call,2140,0.125,0.15,0.1,725,9074
20150707,20150710,3,2081.34,2076.62,call,2145,0.125,0.2,0.05,1107,9157
20150707,20150710,3,2081.34,2076.62,call,2145,0.125,0.2,0.05,1107,9157
20150707,20150710,3,2081.34,2076.62,call,2150,0.075,0.1,0.05,7123,15272
20150707,20150710,3,2081.34,2076.62,call,2150,0.075,0.1,0.05,7123,15272
20150707,20150710,3,2081.34,2076.62,call,2155,0.075,0.1,0.05,853,10027
20150707,20150710,3,2081.34,2076.62,call,2155,0.075,0.1,0.05,853,10027
20150707,20150710,3,2081.34,2076.62,call,2165,0.075,0.1,0.05,417,6897
20150707,20150710,3,2081.34,2076.62,call,2165,0.075,0.1,0.05,417,6897
20150707,20150710,3,2081.34,2076.62,call,2170,0.075,0.1,0.05,766,9644
20150707,20150710,3,2081.34,2076.62,call,2170,0.075,0.1,0.05,766,9644
20150707,20150710,3,2081.34,2076.62,call,2175,0.075,0.1,0.05,174,9348
20150707,20150710,3,2081.34,2076.62,call,2175,0.075,0.1,0.05,174,9348
20150707,20150710,3,2081.34,2076.62,call,2180,0.075,0.1,0.05,1507,11890
20150707,20150710,3,2081.34,2076.62,call,2180,0.075,0.1,0.05,1507,11890
20150707,20150710,3,2081.34,2076.62,call,2190,0.05,0.1,0,1191,7980
20150707,20150710,3,2081.34,2076.62,call,2190,0.05,0.1,0,1191,7980
20150707,20150710,3,2081.34,2076.62,call,2200,0.025,0.05,0,15,12607
20150707,20150710,3,2081.34,2076.62,call,2200,0.025,0.05,0,15,12607
20150708,20150710,2,2046.68,2076.62,put,1930,0.25,0.3,0.2,393,7431
20150708,20150710,2,2046.68,2076.62,put,1930,0.25,0.3,0.2,393,7431
20150708,20150710,2,2046.68,2076.62,put,1940,0.325,0.4,0.25,590,9015
20150708,20150710,2,2046.68,2076.62,put,1940,0.325,0.4,0.25,590,9015
20150708,20150710,2,2046.68,2076.62,put,1950,0.375,0.45,0.3,3558,23185
20150708,20150710,2,2046.68,2076.62,put,1950,0.375,0.45,0.3,3558,23185
20150708,20150710,2,2046.68,2076.62,put,1960,0.4,0.45,0.35,1220,12235
20150708,20150710,2,2046.68,2076.62,put,1960,0.4,0.45,0.35,1220,12235
20150708,20150710,2,2046.68,2076.62,put,1965,0.5,0.6,0.4,952,12129
20150708,20150710,2,2046.68,2076.62,put,1965,0.5,0.6,0.4,952,12129
20150708,20150710,2,2046.68,2076.62,put,1970,0.6,0.7,0.5,5513,9892
20150708,20150710,2,2046.68,2076.62,put,1970,0.6,0.7,0.5,5513,9892
20150708,20150710,2,2046.68,2076.62,put,1975,0.625,0.7,0.55,17121,22387
20150708,20150710,2,2046.68,2076.62,put,1975,0.625,0.7,0.55,17121,22387
20150708,20150710,2,2046.68,2076.62,put,1980,0.8,0.9,0.7,17169,19153
20150708,20150710,2,2046.68,2076.62,put,1980,0.8,0.9,0.7,17169,19153
20150708,20150710,2,2046.68,2076.62,put,1985,0.95,1.05,0.85,28811,15431
20150708,20150710,2,2046.68,2076.62,put,1985,0.95,1.05,0.85,28811,15431
20150708,20150710,2,2046.68,2076.62,put,1990,1.175,1.3,1.05,33509,15133
20150708,20150710,2,2046.68,2076.62,put,1990,1.175,1.3,1.05,33509,15133
20150708,20150710,2,2046.68,2076.62,put,1995,1.45,1.6,1.3,17574,15647
20150708,20150710,2,2046.68,2076.62,put,1995,1.45,1.6,1.3,17574,15647
20150708,20150710,2,2046.68,2076.62,put,2000,1.825,2,1.65,23212,33473
20150708,20150710,2,2046.68,2076.62,put,2000,1.825,2,1.65,23212,33473
20150708,20150710,2,2046.68,2076.62,put,2005,2.3,2.5,2.1,9560,11659
20150708,20150710,2,2046.68,2076.62,put,2005,2.3,2.5,2.1,9560,11659
20150708,20150710,2,2046.68,2076.62,put,2010,2.925,3.2,2.65,17276,13085
20150708,20150710,2,2046.68,2076.62,put,2010,2.925,3.2,2.65,17276,13085
20150708,20150710,2,2046.68,2076.62,put,2015,3.7,4,3.4,7063,8587
20150708,20150710,2,2046.68,2076.62,put,2015,3.7,4,3.4,7063,8587
20150708,20150710,2,2046.68,2076.62,put,2020,4.6,4.9,4.3,5336,12710
20150708,20150710,2,2046.68,2076.62,put,2020,4.6,4.9,4.3,5336,12710
20150708,20150710,2,2046.68,2076.62,put,2025,5.75,6.1,5.4,6208,18932
20150708,20150710,2,2046.68,2076.62,put,2025,5.75,6.1,5.4,6208,18932
20150708,20150710,2,2046.68,2076.62,put,2030,6.95,7.3,6.6,4076,9955
20150708,20150710,2,2046.68,2076.62,put,2030,6.95,7.3,6.6,4076,9955
20150708,20150710,2,2046.68,2076.62,put,2035,8.55,8.9,8.2,4105,5762
20150708,20150710,2,2046.68,2076.62,put,2035,8.55,8.9,8.2,4105,5762
20150708,20150710,2,2046.68,2076.62,put,2040,10.3,10.7,9.9,7546,9299
20150708,20150710,2,2046.68,2076.62,put,2040,10.3,10.7,9.9,7546,9299
20150708,20150710,2,2046.68,2076.62,put,2050,14.55,15,14.1,18743,24672
20150708,20150710,2,2046.68,2076.62,put,2050,14.55,15,14.1,18743,24672
20150708,20150710,2,2046.68,2076.62,put,2060,19.8,21,18.6,3394,6639
20150708,20150710,2,2046.68,2076.62,put,2060,19.8,21,18.6,3394,6639
20150708,20150710,2,2046.68,2076.62,call,2075,2.525,2.75,2.3,5167,7796
20150708,20150710,2,2046.68,2076.62,put,2075,30.85,32.6,29.1,523,8274
20150708,20150710,2,2046.68,2076.62,call,2075,2.525,2.75,2.3,5167,7796
20150708,20150710,2,2046.68,2076.62,put,2075,30.85,32.6,29.1,523,8274
20150708,20150710,2,2046.68,2076.62,call,2100,0.275,0.3,0.25,4658,14035
20150708,20150710,2,2046.68,2076.62,put,2100,53.7,55.1,52.3,67,7771
20150708,20150710,2,2046.68,2076.62,call,2100,0.275,0.3,0.25,4658,14035
20150708,20150710,2,2046.68,2076.62,put,2100,53.7,55.1,52.3,67,7771
20150708,20150710,2,2046.68,2076.62,call,2110,0.15,0.2,0.1,4430,14624
20150708,20150710,2,2046.68,2076.62,call,2110,0.15,0.2,0.1,4430,14624
20150708,20150710,2,2046.68,2076.62,call,2115,0.125,0.15,0.1,3272,11487
20150708,20150710,2,2046.68,2076.62,call,2115,0.125,0.15,0.1,3272,11487
20150708,20150710,2,2046.68,2076.62,call,2120,0.075,0.1,0.05,3601,9198
20150708,20150710,2,2046.68,2076.62,call,2120,0.075,0.1,0.05,3601,9198
20150708,20150710,2,2046.68,2076.62,call,2125,0.075,0.1,0.05,1735,9997
20150708,20150710,2,2046.68,2076.62,call,2125,0.075,0.1,0.05,1735,9997
20150708,20150710,2,2046.68,2076.62,call,2130,0.075,0.1,0.05,996,10237
20150708,20150710,2,2046.68,2076.62,call,2130,0.075,0.1,0.05,996,10237
20150708,20150710,2,2046.68,2076.62,call,2135,0.075,0.1,0.05,414,8192
20150708,20150710,2,2046.68,2076.62,call,2135,0.075,0.1,0.05,414,8192
20150708,20150710,2,2046.68,2076.62,call,2140,0.025,0.05,0,848,8831
20150708,20150710,2,2046.68,2076.62,call,2140,0.025,0.05,0,848,8831
20150708,20150710,2,2046.68,2076.62,call,2145,0.025,0.05,0,92,8934
20150708,20150710,2,2046.68,2076.62,call,2145,0.025,0.05,0,92,8934
20150708,20150710,2,2046.68,2076.62,call,2150,0.025,0.05,0,446,19882
20150708,20150710,2,2046.68,2076.62,call,2150,0.025,0.05,0,446,19882
20150708,20150710,2,2046.68,2076.62,call,2155,0.025,0.05,0,285,10184
20150708,20150710,2,2046.68,2076.62,call,2155,0.025,0.05,0,285,10184
20150708,20150710,2,2046.68,2076.62,call,2165,0.025,0.05,0,248,7175
20150708,20150710,2,2046.68,2076.62,call,2165,0.025,0.05,0,248,7175
20150629,20150717,18,2057.64,2126.64,put,1940,7.45,8,6.9,865,9054
20150629,20150717,18,2057.64,2126.64,put,1940,7.45,8,6.9,865,9054
20150629,20150717,18,2057.64,2126.64,put,1950,8.5,9,8,9864,48235
20150629,20150717,18,2057.64,2126.64,put,1950,8.5,9,8,9864,48235
20150629,20150717,18,2057.64,2126.64,put,1960,9.45,10.1,8.8,1347,5619
20150629,20150717,18,2057.64,2126.64,put,1960,9.45,10.1,8.8,1347,5619
20150629,20150717,18,2057.64,2126.64,put,1970,10.35,10.9,9.8,701,5553
20150629,20150717,18,2057.64,2126.64,put,1970,10.35,10.9,9.8,701,5553
20150629,20150717,18,2057.64,2126.64,put,1975,11.1,11.8,10.4,1295,29174
20150629,20150717,18,2057.64,2126.64,put,1975,11.1,11.8,10.4,1295,29174
20150629,20150717,18,2057.64,2126.64,put,1980,11.9,12.5,11.3,2904,10534
20150629,20150717,18,2057.64,2126.64,put,1980,11.9,12.5,11.3,2904,10534
20150629,20150717,18,2057.64,2126.64,put,1990,13.45,14.1,12.8,1609,27225
20150629,20150717,18,2057.64,2126.64,put,1990,13.45,14.1,12.8,1609,27225
20150629,20150717,18,2057.64,2126.64,put,2000,15.4,16.2,14.6,18552,56226
20150629,20150717,18,2057.64,2126.64,put,2000,15.4,16.2,14.6,18552,56226
20150629,20150717,18,2057.64,2126.64,put,2010,17.45,18.3,16.6,2226,13792
20150629,20150717,18,2057.64,2126.64,put,2010,17.45,18.3,16.6,2226,13792
20150629,20150717,18,2057.64,2126.64,put,2015,18.5,19.3,17.7,1476,9514
20150629,20150717,18,2057.64,2126.64,put,2015,18.5,19.3,17.7,1476,9514
20150629,20150717,18,2057.64,2126.64,put,2020,19.75,20.6,18.9,3466,12033
20150629,20150717,18,2057.64,2126.64,put,2020,19.75,20.6,18.9,3466,12033
20150629,20150717,18,2057.64,2126.64,put,2025,20.9,21.9,19.9,6703,29358
20150629,20150717,18,2057.64,2126.64,put,2025,20.9,21.9,19.9,6703,29358
20150629,20150717,18,2057.64,2126.64,put,2030,22.35,23.2,21.5,5606,13205
20150629,20150717,18,2057.64,2126.64,put,2030,22.35,23.2,21.5,5606,13205
20150629,20150717,18,2057.64,2126.64,put,2040,25.35,26.3,24.4,957,11775
20150629,20150717,18,2057.64,2126.64,put,2040,25.35,26.3,24.4,957,11775
20150629,20150717,18,2057.64,2126.64,put,2050,28.6,29.5,27.7,23057,47345
20150629,20150717,18,2057.64,2126.64,put,2050,28.6,29.5,27.7,23057,47345
20150629,20150717,18,2057.64,2126.64,put,2060,32.4,33.3,31.5,13895,15398
20150629,20150717,18,2057.64,2126.64,put,2060,32.4,33.3,31.5,13895,15398
20150629,20150717,18,2057.64,2126.64,put,2070,36.4,37.4,35.4,1615,11936
20150629,20150717,18,2057.64,2126.64,put,2070,36.4,37.4,35.4,1615,11936
20150629,20150717,18,2057.64,2126.64,call,2075,21.4,22.2,20.6,1767,12514
20150629,20150717,18,2057.64,2126.64,put,2075,38.75,39.9,37.6,8713,34820
20150629,20150717,18,2057.64,2126.64,call,2075,21.4,22.2,20.6,1767,12514
20150629,20150717,18,2057.64,2126.64,put,2075,38.75,39.9,37.6,8713,34820
20150629,20150717,18,2057.64,2126.64,put,2080,41.1,42.4,39.8,683,15388
20150629,20150717,18,2057.64,2126.64,put,2080,41.1,42.4,39.8,683,15388
20150629,20150717,18,2057.64,2126.64,put,2085,43.85,45.2,42.5,104,10116
20150629,20150717,18,2057.64,2126.64,put,2085,43.85,45.2,42.5,104,10116
20150629,20150717,18,2057.64,2126.64,put,2090,46.65,48.1,45.2,639,6505
20150629,20150717,18,2057.64,2126.64,put,2090,46.65,48.1,45.2,639,6505
20150629,20150717,18,2057.64,2126.64,call,2100,10.55,11.1,10,5532,51000
20150629,20150717,18,2057.64,2126.64,put,2100,52.75,54.3,51.2,5625,70846
20150629,20150717,18,2057.64,2126.64,call,2100,10.55,11.1,10,5532,51000
20150629,20150717,18,2057.64,2126.64,put,2100,52.75,54.3,51.2,5625,70846
20150629,20150717,18,2057.64,2126.64,call,2105,8.75,9.4,8.1,548,5441
20150629,20150717,18,2057.64,2126.64,call,2105,8.75,9.4,8.1,548,5441
20150629,20150717,18,2057.64,2126.64,call,2110,7.25,7.9,6.6,585,6521
20150629,20150717,18,2057.64,2126.64,put,2110,59.65,61.4,57.9,156,7390
20150629,20150717,18,2057.64,2126.64,call,2110,7.25,7.9,6.6,585,6521
20150629,20150717,18,2057.64,2126.64,put,2110,59.65,61.4,57.9,156,7390
20150629,20150717,18,2057.64,2126.64,call,2115,5.95,6.6,5.3,391,8059
20150629,20150717,18,2057.64,2126.64,call,2115,5.95,6.6,5.3,391,8059
20150629,20150717,18,2057.64,2126.64,call,2120,4.85,5.5,4.2,2727,15810
20150629,20150717,18,2057.64,2126.64,put,2120,67.05,68.9,65.2,191,5327
20150629,20150717,18,2057.64,2126.64,call,2120,4.85,5.5,4.2,2727,15810
20150629,20150717,18,2057.64,2126.64,put,2120,67.05,68.9,65.2,191,5327
20150629,20150717,18,2057.64,2126.64,call,2125,3.65,4,3.3,5173,29113
20150629,20150717,18,2057.64,2126.64,put,2125,71.25,73.1,69.4,88,6849
20150629,20150717,18,2057.64,2126.64,call,2125,3.65,4,3.3,5173,29113
20150629,20150717,18,2057.64,2126.64,put,2125,71.25,73.1,69.4,88,6849
20150629,20150717,18,2057.64,2126.64,call,2130,3,3.4,2.6,2007,16026
20150629,20150717,18,2057.64,2126.64,call,2130,3,3.4,2.6,2007,16026
20150629,20150717,18,2057.64,2126.64,call,2140,1.875,2.25,1.5,5040,9675
20150629,20150717,18,2057.64,2126.64,call,2140,1.875,2.25,1.5,5040,9675
20150629,20150717,18,2057.64,2126.64,call,2145,1.5,1.9,1.1,1027,6449
20150629,20150717,18,2057.64,2126.64,call,2145,1.5,1.9,1.1,1027,6449
20150629,20150717,18,2057.64,2126.64,call,2150,1.225,1.45,1,4322,34004
20150629,20150717,18,2057.64,2126.64,call,2150,1.225,1.45,1,4322,34004
20150629,20150717,18,2057.64,2126.64,call,2160,0.825,1.05,0.6,1190,13083
20150629,20150717,18,2057.64,2126.64,call,2160,0.825,1.05,0.6,1190,13083
20150629,20150717,18,2057.64,2126.64,call,2170,0.375,0.65,0.1,1636,18586
20150629,20150717,18,2057.64,2126.64,call,2170,0.375,0.65,0.1,1636,18586
20150629,20150717,18,2057.64,2126.64,call,2175,0.4,0.55,0.25,1457,22631
20150629,20150717,18,2057.64,2126.64,call,2175,0.4,0.55,0.25,1457,22631
20150630,20150717,17,2063.11,2126.64,put,1950,6.55,6.7,6.4,13145,47329
20150630,20150717,17,2063.11,2126.64,put,1950,6.55,6.7,6.4,13145,47329
20150630,20150717,17,2063.11,2126.64,put,1960,7.45,7.6,7.3,233,6132
20150630,20150717,17,2063.11,2126.64,put,1960,7.45,7.6,7.3,233,6132
20150630,20150717,17,2063.11,2126.64,put,1970,8.45,8.6,8.3,318,5697
20150630,20150717,17,2063.11,2126.64,put,1970,8.45,8.6,8.3,318,5697
20150630,20150717,17,2063.11,2126.64,put,1975,9.05,9.2,8.9,386,29302
20150630,20150717,17,2063.11,2126.64,put,1975,9.05,9.2,8.9,386,29302
20150630,20150717,17,2063.11,2126.64,put,1980,9.75,9.9,9.6,799,12679
20150630,20150717,17,2063.11,2126.64,put,1980,9.75,9.9,9.6,799,12679
20150630,20150717,17,2063.11,2126.64,put,1990,11.15,11.5,10.8,1090,28130
20150630,20150717,17,2063.11,2126.64,put,1990,11.15,11.5,10.8,1090,28130
20150630,20150717,17,2063.11,2126.64,put,2000,12.8,13.1,12.5,15292,58898
20150630,20150717,17,2063.11,2126.64,put,2000,12.8,13.1,12.5,15292,58898
20150630,20150717,17,2063.11,2126.64,put,2010,14.7,15,14.4,1876,14885
20150630,20150717,17,2063.11,2126.64,put,2010,14.7,15,14.4,1876,14885
20150630,20150717,17,2063.11,2126.64,put,2015,15.75,16.1,15.4,7213,10765
20150630,20150717,17,2063.11,2126.64,put,2015,15.75,16.1,15.4,7213,10765
20150630,20150717,17,2063.11,2126.64,put,2020,16.85,17.2,16.5,1031,12509
20150630,20150717,17,2063.11,2126.64,put,2020,16.85,17.2,16.5,1031,12509
20150630,20150717,17,2063.11,2126.64,put,2025,18.05,18.4,17.7,3971,30282
20150630,20150717,17,2063.11,2126.64,put,2025,18.05,18.4,17.7,3971,30282
20150630,20150717,17,2063.11,2126.64,put,2030,19.35,19.7,19,4090,10146
20150630,20150717,17,2063.11,2126.64,put,2030,19.35,19.7,19,4090,10146
20150630,20150717,17,2063.11,2126.64,put,2040,22.15,22.5,21.8,15319,11787
20150630,20150717,17,2063.11,2126.64,put,2040,22.15,22.5,21.8,15319,11787
20150630,20150717,17,2063.11,2126.64,put,2050,25.35,25.8,24.9,22821,46300
20150630,20150717,17,2063.11,2126.64,put,2050,25.35,25.8,24.9,22821,46300
20150630,20150717,17,2063.11,2126.64,call,2060,30.35,30.8,29.9,203,6647
20150630,20150717,17,2063.11,2126.64,put,2060,28.95,29.4,28.5,960,19579
20150630,20150717,17,2063.11,2126.64,call,2060,30.35,30.8,29.9,203,6647
20150630,20150717,17,2063.11,2126.64,put,2060,28.95,29.4,28.5,960,19579
20150630,20150717,17,2063.11,2126.64,put,2070,33,33.4,32.6,210,12115
20150630,20150717,17,2063.11,2126.64,put,2070,33,33.4,32.6,210,12115
20150630,20150717,17,2063.11,2126.64,call,2075,21.7,22.1,21.3,5884,13368
20150630,20150717,17,2063.11,2126.64,put,2075,35.25,35.7,34.8,3759,32479
20150630,20150717,17,2063.11,2126.64,call,2075,21.7,22.1,21.3,5884,13368
20150630,20150717,17,2063.11,2126.64,put,2075,35.25,35.7,34.8,3759,32479
20150630,20150717,17,2063.11,2126.64,put,2080,37.65,38.1,37.2,967,15349
20150630,20150717,17,2063.11,2126.64,put,2080,37.65,38.1,37.2,967,15349
20150630,20150717,17,2063.11,2126.64,put,2085,40.2,40.6,39.8,6918,10070
20150630,20150717,17,2063.11,2126.64,put,2085,40.2,40.6,39.8,6918,10070
20150630,20150717,17,2063.11,2126.64,put,2090,42.9,43.7,42.1,176,6461
20150630,20150717,17,2063.11,2126.64,put,2090,42.9,43.7,42.1,176,6461
20150630,20150717,17,2063.11,2126.64,call,2100,10.25,10.4,10.1,18604,51407
20150630,20150717,17,2063.11,2126.64,put,2100,48.85,49.6,48.1,2079,69985
20150630,20150717,17,2063.11,2126.64,call,2100,10.25,10.4,10.1,18604,51407
20150630,20150717,17,2063.11,2126.64,put,2100,48.85,49.6,48.1,2079,69985
20150630,20150717,17,2063.11,2126.64,call,2105,8.5,8.7,8.3,2629,5665
20150630,20150717,17,2063.11,2126.64,call,2105,8.5,8.7,8.3,2629,5665
20150630,20150717,17,2063.11,2126.64,call,2110,7,7.2,6.8,3819,7058
20150630,20150717,17,2063.11,2126.64,put,2110,55.5,56.3,54.7,388,7335
20150630,20150717,17,2063.11,2126.64,call,2110,7,7.2,6.8,3819,7058
20150630,20150717,17,2063.11,2126.64,put,2110,55.5,56.3,54.7,388,7335
20150630,20150717,17,2063.11,2126.64,call,2115,5.6,5.8,5.4,240,7899
20150630,20150717,17,2063.11,2126.64,call,2115,5.6,5.8,5.4,240,7899
20150630,20150717,17,2063.11,2126.64,call,2120,4.4,4.6,4.2,1452,16978
20150630,20150717,17,2063.11,2126.64,call,2120,4.4,4.6,4.2,1452,16978
20150630,20150717,17,2063.11,2126.64,call,2125,3.45,3.6,3.3,11401,30729
20150630,20150717,17,2063.11,2126.64,put,2125,66.95,68.1,65.8,392,6838
20150630,20150717,17,2063.11,2126.64,call,2125,3.45,3.6,3.3,11401,30729
20150630,20150717,17,2063.11,2126.64,put,2125,66.95,68.1,65.8,392,6838
20150630,20150717,17,2063.11,2126.64,call,2130,2.65,2.85,2.45,837,15975
20150630,20150717,17,2063.11,2126.64,call,2130,2.65,2.85,2.45,837,15975
20150630,20150717,17,2063.11,2126.64,call,2140,1.55,1.7,1.4,963,7896
20150630,20150717,17,2063.11,2126.64,call,2140,1.55,1.7,1.4,963,7896
20150630,20150717,17,2063.11,2126.64,call,2145,1.15,1.25,1.05,647,6087
20150630,20150717,17,2063.11,2126.64,call,2145,1.15,1.25,1.05,647,6087
20150630,20150717,17,2063.11,2126.64,call,2150,0.875,0.95,0.8,6466,35226
20150630,20150717,17,2063.11,2126.64,call,2150,0.875,0.95,0.8,6466,35226
20150630,20150717,17,2063.11,2126.64,call,2160,0.525,0.6,0.45,5230,12645
20150630,20150717,17,2063.11,2126.64,call,2160,0.525,0.6,0.45,5230,12645
20150630,20150717,17,2063.11,2126.64,call,2170,0.325,0.4,0.25,2589,17977
20150630,20150717,17,2063.11,2126.64,call,2170,0.325,0.4,0.25,2589,17977
20150630,20150717,17,2063.11,2126.64,call,2175,0.275,0.35,0.2,3171,22299
20150630,20150717,17,2063.11,2126.64,call,2175,0.275,0.35,0.2,3171,22299
20150630,20150717,17,2063.11,2126.64,call,2180,0.225,0.3,0.15,317,6414
20150630,20150717,17,2063.11,2126.64,call,2180,0.225,0.3,0.15,317,6414
20150701,20150717,16,2077.42,2126.64,put,1960,3.85,4.3,3.4,443,6143
20150701,20150717,16,2077.42,2126.64,put,1960,3.85,4.3,3.4,443,6143
20150701,20150717,16,2077.42,2126.64,put,1970,4.3,4.7,3.9,6143,5835
20150701,20150717,16,2077.42,2126.64,put,1970,4.3,4.7,3.9,6143,5835
20150701,20150717,16,2077.42,2126.64,put,1975,4.85,5.4,4.3,8335,28580
20150701,20150717,16,2077.42,2126.64,put,1975,4.85,5.4,4.3,8335,28580
20150701,20150717,16,2077.42,2126.64,put,1980,5.25,5.8,4.7,5442,13020
20150701,20150717,16,2077.42,2126.64,put,1980,5.25,5.8,4.7,5442,13020
20150701,20150717,16,2077.42,2126.64,put,1990,6.3,6.9,5.7,8171,28903
20150701,20150717,16,2077.42,2126.64,put,1990,6.3,6.9,5.7,8171,28903
20150701,20150717,16,2077.42,2126.64,put,2000,7.6,8,7.2,2422,59290
20150701,20150717,16,2077.42,2126.64,put,2000,7.6,8,7.2,2422,59290
20150701,20150717,16,2077.42,2126.64,put,2010,8.75,9.2,8.3,1102,13207
20150701,20150717,16,2077.42,2126.64,put,2010,8.75,9.2,8.3,1102,13207
20150701,20150717,16,2077.42,2126.64,put,2015,9.5,10,9,279,5948
20150701,20150717,16,2077.42,2126.64,put,2015,9.5,10,9,279,5948
20150701,20150717,16,2077.42,2126.64,put,2020,10.35,11,9.7,2106,12811
20150701,20150717,16,2077.42,2126.64,put,2020,10.35,11,9.7,2106,12811
20150701,20150717,16,2077.42,2126.64,put,2025,11.4,12.1,10.7,7231,30275
20150701,20150717,16,2077.42,2126.64,put,2025,11.4,12.1,10.7,7231,30275
20150701,20150717,16,2077.42,2126.64,put,2030,12.3,12.9,11.7,257,11239
20150701,20150717,16,2077.42,2126.64,put,2030,12.3,12.9,11.7,257,11239
20150701,20150717,16,2077.42,2126.64,put,2035,13.35,14,12.7,833,5082
20150701,20150717,16,2077.42,2126.64,put,2035,13.35,14,12.7,833,5082
20150701,20150717,16,2077.42,2126.64,put,2040,14.45,15.1,13.8,798,23076
20150701,20150717,16,2077.42,2126.64,put,2040,14.45,15.1,13.8,798,23076
20150701,20150717,16,2077.42,2126.64,put,2045,15.55,16.2,14.9,328,5679
20150701,20150717,16,2077.42,2126.64,put,2045,15.55,16.2,14.9,328,5679
20150701,20150717,16,2077.42,2126.64,call,2050,44.9,46,43.8,1126,7731
20150701,20150717,16,2077.42,2126.64,put,2050,16.9,17.6,16.2,12607,46225
20150701,20150717,16,2077.42,2126.64,call,2050,44.9,46,43.8,1126,7731
20150701,20150717,16,2077.42,2126.64,put,2050,16.9,17.6,16.2,12607,46225
20150701,20150717,16,2077.42,2126.64,call,2060,37.75,38.7,36.8,44,6681
20150701,20150717,16,2077.42,2126.64,put,2060,19.7,20.4,19,5032,18439
20150701,20150717,16,2077.42,2126.64,call,2060,37.75,38.7,36.8,44,6681
20150701,20150717,16,2077.42,2126.64,put,2060,19.7,20.4,19,5032,18439
20150701,20150717,16,2077.42,2126.64,call,2065,34.3,35.2,33.4,75,5842
20150701,20150717,16,2077.42,2126.64,call,2065,34.3,35.2,33.4,75,5842
20150701,20150717,16,2077.42,2126.64,put,2070,22.9,23.7,22.1,1921,12734
20150701,20150717,16,2077.42,2126.64,put,2070,22.9,23.7,22.1,1921,12734
20150701,20150717,16,2077.42,2126.64,call,2075,27.85,28.7,27,2726,15332
20150701,20150717,16,2077.42,2126.64,put,2075,24.8,25.6,24,5987,32878
20150701,20150717,16,2077.42,2126.64,call,2075,27.85,28.7,27,2726,15332
20150701,20150717,16,2077.42,2126.64,put,2075,24.8,25.6,24,5987,32878
20150701,20150717,16,2077.42,2126.64,put,2080,26.65,27.4,25.9,985,15836
20150701,20150717,16,2077.42,2126.64,put,2080,26.65,27.4,25.9,985,15836
20150701,20150717,16,2077.42,2126.64,put,2085,28.65,29.5,27.8,21,5025
20150701,20150717,16,2077.42,2126.64,put,2085,28.65,29.5,27.8,21,5025
20150701,20150717,16,2077.42,2126.64,call,2090,19.1,19.7,18.5,130,5391
20150701,20150717,16,2077.42,2126.64,put,2090,30.85,31.8,29.9,46,6265
20150701,20150717,16,2077.42,2126.64,call,2090,19.1,19.7,18.5,130,5391
20150701,20150717,16,2077.42,2126.64,put,2090,30.85,31.8,29.9,46,6265
20150701,20150717,16,2077.42,2126.64,call,2100,14,14.5,13.5,1929,58218
20150701,20150717,16,2077.42,2126.64,put,2100,35.65,36.9,34.4,1079,70647
20150701,20150717,16,2077.42,2126.64,call,2100,14,14.5,13.5,1929,58218
20150701,20150717,16,2077.42,2126.64,put,2100,35.65,36.9,34.4,1079,70647
20150701,20150717,16,2077.42,2126.64,call,2105,11.85,12.4,11.3,900,7780
20150701,20150717,16,2077.42,2126.64,call,2105,11.85,12.4,11.3,900,7780
20150701,20150717,16,2077.42,2126.64,call,2110,9.65,10.2,9.1,813,8641
20150701,20150717,16,2077.42,2126.64,put,2110,41.55,42.9,40.2,47,7203
20150701,20150717,16,2077.42,2126.64,call,2110,9.65,10.2,9.1,813,8641
20150701,20150717,16,2077.42,2126.64,put,2110,41.55,42.9,40.2,47,7203
20150701,20150717,16,2077.42,2126.64,call,2115,7.75,8.3,7.2,1372,7962
20150701,20150717,16,2077.42,2126.64,call,2115,7.75,8.3,7.2,1372,7962
20150701,20150717,16,2077.42,2126.64,call,2120,6.3,6.8,5.8,654,17059
20150701,20150717,16,2077.42,2126.64,call,2120,6.3,6.8,5.8,654,17059
20150701,20150717,16,2077.42,2126.64,call,2125,4.9,5.4,4.4,5598,32773
20150701,20150717,16,2077.42,2126.64,put,2125,51.95,53.7,50.2,292,6776
20150701,20150717,16,2077.42,2126.64,call,2125,4.9,5.4,4.4,5598,32773
20150701,20150717,16,2077.42,2126.64,put,2125,51.95,53.7,50.2,292,6776
20150701,20150717,16,2077.42,2126.64,call,2130,3.8,4.2,3.4,2341,16053
20150701,20150717,16,2077.42,2126.64,call,2130,3.8,4.2,3.4,2341,16053
20150701,20150717,16,2077.42,2126.64,call,2135,2.875,3.2,2.55,4368,5067
20150701,20150717,16,2077.42,2126.64,call,2135,2.875,3.2,2.55,4368,5067
20150701,20150717,16,2077.42,2126.64,call,2140,2.225,2.6,1.85,1310,8428
20150701,20150717,16,2077.42,2126.64,call,2140,2.225,2.6,1.85,1310,8428
20150701,20150717,16,2077.42,2126.64,call,2145,1.6,1.9,1.3,5638,5842
20150701,20150717,16,2077.42,2126.64,call,2145,1.6,1.9,1.3,5638,5842
20150701,20150717,16,2077.42,2126.64,call,2150,1.15,1.4,0.9,8965,35603
20150701,20150717,16,2077.42,2126.64,call,2150,1.15,1.4,0.9,8965,35603
20150701,20150717,16,2077.42,2126.64,call,2160,0.55,0.75,0.35,6929,16731
20150701,20150717,16,2077.42,2126.64,call,2160,0.55,0.75,0.35,6929,16731
20150701,20150717,16,2077.42,2126.64,call,2170,0.4,0.5,0.3,16909,18585
20150701,20150717,16,2077.42,2126.64,call,2170,0.4,0.5,0.3,16909,18585
20150701,20150717,16,2077.42,2126.64,call,2175,0.35,0.4,0.3,4699,24270
20150701,20150717,16,2077.42,2126.64,call,2175,0.35,0.4,0.3,4699,24270
20150701,20150717,16,2077.42,2126.64,call,2180,0.3,0.35,0.25,836,6251
20150701,20150717,16,2077.42,2126.64,call,2180,0.3,0.35,0.25,836,6251
20150701,20150717,16,2077.42,2126.64,call,2190,0.175,0.25,0.1,91,13002
20150701,20150717,16,2077.42,2126.64,call,2190,0.175,0.25,0.1,91,13002
20150702,20150717,15,2076.78,2126.64,put,1960,4.05,4.4,3.7,296,6211
20150702,20150717,15,2076.78,2126.64,put,1960,4.05,4.4,3.7,296,6211
20150702,20150717,15,2076.78,2126.64,put,1970,4.75,5.1,4.4,3507,10986
20150702,20150717,15,2076.78,2126.64,put,1970,4.75,5.1,4.4,3507,10986
20150702,20150717,15,2076.78,2126.64,put,1975,5.3,5.8,4.8,6899,27366
20150702,20150717,15,2076.78,2126.64,put,1975,5.3,5.8,4.8,6899,27366
20150702,20150717,15,2076.78,2126.64,put,1980,5.8,6.3,5.3,1850,15986
20150702,20150717,15,2076.78,2126.64,put,1980,5.8,6.3,5.3,1850,15986
20150702,20150717,15,2076.78,2126.64,put,1985,6.35,6.9,5.8,94,8883
20150702,20150717,15,2076.78,2126.64,put,1985,6.35,6.9,5.8,94,8883
20150702,20150717,15,2076.78,2126.64,put,1990,6.9,7.4,6.4,175,36749
20150702,20150717,15,2076.78,2126.64,put,1990,6.9,7.4,6.4,175,36749
20150702,20150717,15,2076.78,2126.64,put,2000,8.4,8.8,8,9412,59511
20150702,20150717,15,2076.78,2126.64,put,2000,8.4,8.8,8,9412,59511
20150702,20150717,15,2076.78,2126.64,put,2010,9.65,10.3,9,497,12540
20150702,20150717,15,2076.78,2126.64,put,2010,9.65,10.3,9,497,12540
20150702,20150717,15,2076.78,2126.64,put,2015,10.55,11.2,9.9,613,5986
20150702,20150717,15,2076.78,2126.64,put,2015,10.55,11.2,9.9,613,5986
20150702,20150717,15,2076.78,2126.64,put,2020,11.45,12.1,10.8,1599,13618
20150702,20150717,15,2076.78,2126.64,put,2020,11.45,12.1,10.8,1599,13618
20150702,20150717,15,2076.78,2126.64,put,2025,12.3,13,11.6,8000,32956
20150702,20150717,15,2076.78,2126.64,put,2025,12.3,13,11.6,8000,32956
20150702,20150717,15,2076.78,2126.64,put,2030,13.35,14.1,12.6,1681,11513
20150702,20150717,15,2076.78,2126.64,put,2030,13.35,14.1,12.6,1681,11513
20150702,20150717,15,2076.78,2126.64,put,2035,14.45,15.2,13.7,634,5752
20150702,20150717,15,2076.78,2126.64,put,2035,14.45,15.2,13.7,634,5752
20150702,20150717,15,2076.78,2126.64,put,2040,15.6,16.4,14.8,1477,23156
20150702,20150717,15,2076.78,2126.64,put,2040,15.6,16.4,14.8,1477,23156
20150702,20150717,15,2076.78,2126.64,put,2045,16.8,17.6,16,780,5726
20150702,20150717,15,2076.78,2126.64,put,2045,16.8,17.6,16,780,5726
20150702,20150717,15,2076.78,2126.64,call,2050,44.25,45.4,43.1,136,8590
20150702,20150717,15,2076.78,2126.64,put,2050,18.05,18.7,17.4,8885,52357
20150702,20150717,15,2076.78,2126.64,call,2050,44.25,45.4,43.1,136,8590
20150702,20150717,15,2076.78,2126.64,put,2050,18.05,18.7,17.4,8885,52357
20150702,20150717,15,2076.78,2126.64,call,2060,37,38,36,68,6693
20150702,20150717,15,2076.78,2126.64,put,2060,21.05,21.8,20.3,3156,20690
20150702,20150717,15,2076.78,2126.64,call,2060,37,38,36,68,6693
20150702,20150717,15,2076.78,2126.64,put,2060,21.05,21.8,20.3,3156,20690
20150702,20150717,15,2076.78,2126.64,call,2065,33.65,34.6,32.7,256,6113
20150702,20150717,15,2076.78,2126.64,call,2065,33.65,34.6,32.7,256,6113
20150702,20150717,15,2076.78,2126.64,put,2070,24.3,25.2,23.4,686,12541
20150702,20150717,15,2076.78,2126.64,put,2070,24.3,25.2,23.4,686,12541
20150702,20150717,15,2076.78,2126.64,call,2075,27.1,27.9,26.3,2742,17363
20150702,20150717,15,2076.78,2126.64,put,2075,26.2,27.1,25.3,5587,32657
20150702,20150717,15,2076.78,2126.64,call,2075,27.1,27.9,26.3,2742,17363
20150702,20150717,15,2076.78,2126.64,put,2075,26.2,27.1,25.3,5587,32657
20150702,20150717,15,2076.78,2126.64,call,2080,24.1,24.9,23.3,679,5003
20150702,20150717,15,2076.78,2126.64,put,2080,28.05,29.1,27,197,15796
20150702,20150717,15,2076.78,2126.64,call,2080,24.1,24.9,23.3,679,5003
20150702,20150717,15,2076.78,2126.64,put,2080,28.05,29.1,27,197,15796
20150702,20150717,15,2076.78,2126.64,put,2085,30.05,31,29.1,3551,5061
20150702,20150717,15,2076.78,2126.64,put,2085,30.05,31,29.1,3551,5061
20150702,20150717,15,2076.78,2126.64,call,2090,18.35,19.1,17.6,218,5438
20150702,20150717,15,2076.78,2126.64,put,2090,32.25,33.4,31.1,84,6293
20150702,20150717,15,2076.78,2126.64,call,2090,18.35,19.1,17.6,218,5438
20150702,20150717,15,2076.78,2126.64,put,2090,32.25,33.4,31.1,84,6293
20150702,20150717,15,2076.78,2126.64,call,2100,13.4,13.9,12.9,4571,59638
20150702,20150717,15,2076.78,2126.64,put,2100,37.3,38.6,36,1094,70880
20150702,20150717,15,2076.78,2126.64,call,2100,13.4,13.9,12.9,4571,59638
20150702,20150717,15,2076.78,2126.64,put,2100,37.3,38.6,36,1094,70880
20150702,20150717,15,2076.78,2126.64,call,2105,11,11.6,10.4,1116,7839
20150702,20150717,15,2076.78,2126.64,call,2105,11,11.6,10.4,1116,7839
20150702,20150717,15,2076.78,2126.64,call,2110,9,9.6,8.4,1262,8947
20150702,20150717,15,2076.78,2126.64,put,2110,43.1,44.5,41.7,56,7187
20150702,20150717,15,2076.78,2126.64,call,2110,9,9.6,8.4,1262,8947
20150702,20150717,15,2076.78,2126.64,put,2110,43.1,44.5,41.7,56,7187
20150702,20150717,15,2076.78,2126.64,call,2115,7.1,7.6,6.6,90,7995
20150702,20150717,15,2076.78,2126.64,call,2115,7.1,7.6,6.6,90,7995
20150702,20150717,15,2076.78,2126.64,call,2120,5.6,6.1,5.1,1253,17334
20150702,20150717,15,2076.78,2126.64,call,2120,5.6,6.1,5.1,1253,17334
20150702,20150717,15,2076.78,2126.64,call,2125,4.2,4.7,3.7,2993,37048
20150702,20150717,15,2076.78,2126.64,put,2125,53.05,54.8,51.3,4,6875
20150702,20150717,15,2076.78,2126.64,call,2125,4.2,4.7,3.7,2993,37048
20150702,20150717,15,2076.78,2126.64,put,2125,53.05,54.8,51.3,4,6875
20150702,20150717,15,2076.78,2126.64,call,2130,3.175,3.6,2.75,1703,16927
20150702,20150717,15,2076.78,2126.64,call,2130,3.175,3.6,2.75,1703,16927
20150702,20150717,15,2076.78,2126.64,call,2135,2.2,2.5,1.9,2330,8744
20150702,20150717,15,2076.78,2126.64,call,2135,2.2,2.5,1.9,2330,8744
20150702,20150717,15,2076.78,2126.64,call,2140,1.65,2,1.3,1140,9328
20150702,20150717,15,2076.78,2126.64,call,2140,1.65,2,1.3,1140,9328
20150702,20150717,15,2076.78,2126.64,call,2145,1.15,1.5,0.8,655,10797
20150702,20150717,15,2076.78,2126.64,call,2145,1.15,1.5,0.8,655,10797
20150702,20150717,15,2076.78,2126.64,call,2150,0.725,0.85,0.6,2311,43194
20150702,20150717,15,2076.78,2126.64,call,2150,0.725,0.85,0.6,2311,43194
20150702,20150717,15,2076.78,2126.64,call,2160,0.375,0.5,0.25,2645,22900
20150702,20150717,15,2076.78,2126.64,call,2160,0.375,0.5,0.25,2645,22900
20150702,20150717,15,2076.78,2126.64,call,2170,0.325,0.45,0.2,1432,15128
20150702,20150717,15,2076.78,2126.64,call,2170,0.325,0.45,0.2,1432,15128
20150702,20150717,15,2076.78,2126.64,call,2175,0.275,0.35,0.2,153,22513
20150702,20150717,15,2076.78,2126.64,call,2175,0.275,0.35,0.2,153,22513
20150702,20150717,15,2076.78,2126.64,call,2180,0.225,0.3,0.15,2662,6838
20150702,20150717,15,2076.78,2126.64,call,2180,0.225,0.3,0.15,2662,6838
20150702,20150717,15,2076.78,2126.64,call,2190,0.15,0.2,0.1,140,13033
20150702,20150717,15,2076.78,2126.64,call,2190,0.15,0.2,0.1,140,13033
20150706,20150717,11,2068.76,2126.64,put,1950,1.775,1.95,1.6,4976,53102
20150706,20150717,11,2068.76,2126.64,put,1950,1.775,1.95,1.6,4976,53102
20150706,20150717,11,2068.76,2126.64,put,1960,1.975,2.35,1.6,1291,6354
20150706,20150717,11,2068.76,2126.64,put,1960,1.975,2.35,1.6,1291,6354
20150706,20150717,11,2068.76,2126.64,put,1970,2.45,2.9,2,1111,13649
20150706,20150717,11,2068.76,2126.64,put,1970,2.45,2.9,2,1111,13649
20150706,20150717,11,2068.76,2126.64,put,1975,2.85,3.2,2.5,3498,27564
20150706,20150717,11,2068.76,2126.64,put,1975,2.85,3.2,2.5,3498,27564
20150706,20150717,11,2068.76,2126.64,put,1980,3.175,3.6,2.75,4006,16807
20150706,20150717,11,2068.76,2126.64,put,1980,3.175,3.6,2.75,4006,16807
20150706,20150717,11,2068.76,2126.64,put,1985,3.475,4,2.95,162,8938
20150706,20150717,11,2068.76,2126.64,put,1985,3.475,4,2.95,162,8938
20150706,20150717,11,2068.76,2126.64,put,1990,3.95,4.4,3.5,1283,36744
20150706,20150717,11,2068.76,2126.64,put,1990,3.95,4.4,3.5,1283,36744
20150706,20150717,11,2068.76,2126.64,put,2000,5.25,5.5,5,10309,58462
20150706,20150717,11,2068.76,2126.64,put,2000,5.25,5.5,5,10309,58462
20150706,20150717,11,2068.76,2126.64,put,2010,6.4,6.9,5.9,1805,12662
20150706,20150717,11,2068.76,2126.64,put,2010,6.4,6.9,5.9,1805,12662
20150706,20150717,11,2068.76,2126.64,put,2015,7.2,7.7,6.7,704,6208
20150706,20150717,11,2068.76,2126.64,put,2015,7.2,7.7,6.7,704,6208
20150706,20150717,11,2068.76,2126.64,put,2020,8.05,8.6,7.5,1274,14885
20150706,20150717,11,2068.76,2126.64,put,2020,8.05,8.6,7.5,1274,14885
20150706,20150717,11,2068.76,2126.64,put,2025,8.95,9.5,8.4,4908,31987
20150706,20150717,11,2068.76,2126.64,put,2025,8.95,9.5,8.4,4908,31987
20150706,20150717,11,2068.76,2126.64,put,2030,9.95,10.6,9.3,760,12515
20150706,20150717,11,2068.76,2126.64,put,2030,9.95,10.6,9.3,760,12515
20150706,20150717,11,2068.76,2126.64,put,2035,11.1,11.7,10.5,2069,5859
20150706,20150717,11,2068.76,2126.64,put,2035,11.1,11.7,10.5,2069,5859
20150706,20150717,11,2068.76,2126.64,put,2040,12.35,13,11.7,1566,23567
20150706,20150717,11,2068.76,2126.64,put,2040,12.35,13,11.7,1566,23567
20150706,20150717,11,2068.76,2126.64,put,2045,13.6,14.3,12.9,150,5653
20150706,20150717,11,2068.76,2126.64,put,2045,13.6,14.3,12.9,150,5653
20150706,20150717,11,2068.76,2126.64,call,2050,36.7,37.6,35.8,1330,8721
20150706,20150717,11,2068.76,2126.64,put,2050,15,15.8,14.2,9899,44952
20150706,20150717,11,2068.76,2126.64,call,2050,36.7,37.6,35.8,1330,8721
20150706,20150717,11,2068.76,2126.64,put,2050,15,15.8,14.2,9899,44952
20150706,20150717,11,2068.76,2126.64,call,2060,29.95,30.9,29,2902,6678
20150706,20150717,11,2068.76,2126.64,put,2060,18.1,18.9,17.3,1979,21623
20150706,20150717,11,2068.76,2126.64,call,2060,29.95,30.9,29,2902,6678
20150706,20150717,11,2068.76,2126.64,put,2060,18.1,18.9,17.3,1979,21623
20150706,20150717,11,2068.76,2126.64,call,2065,26.7,27.5,25.9,171,6303
20150706,20150717,11,2068.76,2126.64,call,2065,26.7,27.5,25.9,171,6303
20150706,20150717,11,2068.76,2126.64,put,2070,21.65,22.4,20.9,687,13396
20150706,20150717,11,2068.76,2126.64,put,2070,21.65,22.4,20.9,687,13396
20150706,20150717,11,2068.76,2126.64,call,2075,20.5,21.2,19.8,5607,17721
20150706,20150717,11,2068.76,2126.64,put,2075,23.7,24.5,22.9,2696,33458
20150706,20150717,11,2068.76,2126.64,call,2075,20.5,21.2,19.8,5607,17721
20150706,20150717,11,2068.76,2126.64,put,2075,23.7,24.5,22.9,2696,33458
20150706,20150717,11,2068.76,2126.64,call,2080,17.7,18.4,17,5534,5260
20150706,20150717,11,2068.76,2126.64,put,2080,25.85,26.7,25,649,15838
20150706,20150717,11,2068.76,2126.64,call,2080,17.7,18.4,17,5534,5260
20150706,20150717,11,2068.76,2126.64,put,2080,25.85,26.7,25,649,15838
20150706,20150717,11,2068.76,2126.64,put,2085,28.25,29.4,27.1,335,8210
20150706,20150717,11,2068.76,2126.64,put,2085,28.25,29.4,27.1,335,8210
20150706,20150717,11,2068.76,2126.64,call,2090,12.65,13.3,12,349,5419
20150706,20150717,11,2068.76,2126.64,put,2090,30.75,32,29.5,607,6227
20150706,20150717,11,2068.76,2126.64,call,2090,12.65,13.3,12,349,5419
20150706,20150717,11,2068.76,2126.64,put,2090,30.75,32,29.5,607,6227
20150706,20150717,11,2068.76,2126.64,call,2100,8.4,9,7.8,16671,60178
20150706,20150717,11,2068.76,2126.64,put,2100,36.55,38.1,35,1048,70207
20150706,20150717,11,2068.76,2126.64,call,2100,8.4,9,7.8,16671,60178
20150706,20150717,11,2068.76,2126.64,put,2100,36.55,38.1,35,1048,70207
20150706,20150717,11,2068.76,2126.64,call,2105,6.55,7.1,6,401,7826
20150706,20150717,11,2068.76,2126.64,call,2105,6.55,7.1,6,401,7826
20150706,20150717,11,2068.76,2126.64,call,2110,5,5.5,4.5,833,9404
20150706,20150717,11,2068.76,2126.64,put,2110,43.2,45.1,41.3,127,7183
20150706,20150717,11,2068.76,2126.64,call,2110,5,5.5,4.5,833,9404
20150706,20150717,11,2068.76,2126.64,put,2110,43.2,45.1,41.3,127,7183
20150706,20150717,11,2068.76,2126.64,call,2115,3.7,4.1,3.3,407,8015
20150706,20150717,11,2068.76,2126.64,call,2115,3.7,4.1,3.3,407,8015
20150706,20150717,11,2068.76,2126.64,call,2120,2.8,3.3,2.3,3407,17093
20150706,20150717,11,2068.76,2126.64,call,2120,2.8,3.3,2.3,3407,17093
20150706,20150717,11,2068.76,2126.64,call,2125,1.725,2,1.45,2750,36999
20150706,20150717,11,2068.76,2126.64,put,2125,55.2,57.5,52.9,30,6873
20150706,20150717,11,2068.76,2126.64,call,2125,1.725,2,1.45,2750,36999
20150706,20150717,11,2068.76,2126.64,put,2125,55.2,57.5,52.9,30,6873
20150706,20150717,11,2068.76,2126.64,call,2130,1.3,1.7,0.9,2038,17690
20150706,20150717,11,2068.76,2126.64,call,2130,1.3,1.7,0.9,2038,17690
20150706,20150717,11,2068.76,2126.64,call,2135,0.975,1.3,0.65,953,9406
20150706,20150717,11,2068.76,2126.64,call,2135,0.975,1.3,0.65,953,9406
20150706,20150717,11,2068.76,2126.64,call,2140,0.575,0.7,0.45,1177,9909
20150706,20150717,11,2068.76,2126.64,call,2140,0.575,0.7,0.45,1177,9909
20150706,20150717,11,2068.76,2126.64,call,2145,0.45,0.55,0.35,682,10913
20150706,20150717,11,2068.76,2126.64,call,2145,0.45,0.55,0.35,682,10913
20150706,20150717,11,2068.76,2126.64,call,2150,0.3,0.35,0.25,2849,43809
20150706,20150717,11,2068.76,2126.64,call,2150,0.3,0.35,0.25,2849,43809
20150706,20150717,11,2068.76,2126.64,call,2160,0.2,0.3,0.1,1381,22901
20150706,20150717,11,2068.76,2126.64,call,2160,0.2,0.3,0.1,1381,22901
20150706,20150717,11,2068.76,2126.64,call,2170,0.15,0.2,0.1,274,14565
20150706,20150717,11,2068.76,2126.64,call,2170,0.15,0.2,0.1,274,14565
20150706,20150717,11,2068.76,2126.64,call,2175,0.125,0.15,0.1,546,22400
20150706,20150717,11,2068.76,2126.64,call,2175,0.125,0.15,0.1,546,22400
20150706,20150717,11,2068.76,2126.64,call,2180,0.125,0.2,0.05,180,8831
20150706,20150717,11,2068.76,2126.64,call,2180,0.125,0.2,0.05,180,8831
20150707,20150717,10,2081.34,2126.64,put,1970,1.4,1.5,1.3,3889,14590
20150707,20150717,10,2081.34,2126.64,put,1970,1.4,1.5,1.3,3889,14590
20150707,20150717,10,2081.34,2126.64,put,1975,1.7,2.05,1.35,2736,28668
20150707,20150717,10,2081.34,2126.64,put,1975,1.7,2.05,1.35,2736,28668
20150707,20150717,10,2081.34,2126.64,put,1980,1.75,2.2,1.3,1919,18326
20150707,20150717,10,2081.34,2126.64,put,1980,1.75,2.2,1.3,1919,18326
20150707,20150717,10,2081.34,2126.64,put,1985,2,2.4,1.6,1133,9020
20150707,20150717,10,2081.34,2126.64,put,1985,2,2.4,1.6,1133,9020
20150707,20150717,10,2081.34,2126.64,put,1990,2.325,2.85,1.8,8587,36461
20150707,20150717,10,2081.34,2126.64,put,1990,2.325,2.85,1.8,8587,36461
20150707,20150717,10,2081.34,2126.64,put,2000,3.25,3.6,2.9,5786,53585
20150707,20150717,10,2081.34,2126.64,put,2000,3.25,3.6,2.9,5786,53585
20150707,20150717,10,2081.34,2126.64,put,2010,3.95,4.5,3.4,1594,13688
20150707,20150717,10,2081.34,2126.64,put,2010,3.95,4.5,3.4,1594,13688
20150707,20150717,10,2081.34,2126.64,put,2015,4.6,5.1,4.1,405,6136
20150707,20150717,10,2081.34,2126.64,put,2015,4.6,5.1,4.1,405,6136
20150707,20150717,10,2081.34,2126.64,put,2020,5.15,5.8,4.5,2798,14911
20150707,20150717,10,2081.34,2126.64,put,2020,5.15,5.8,4.5,2798,14911
20150707,20150717,10,2081.34,2126.64,put,2025,5.9,6.7,5.1,6773,31874
20150707,20150717,10,2081.34,2126.64,put,2025,5.9,6.7,5.1,6773,31874
20150707,20150717,10,2081.34,2126.64,put,2030,6.7,7.5,5.9,405,12733
20150707,20150717,10,2081.34,2126.64,put,2030,6.7,7.5,5.9,405,12733
20150707,20150717,10,2081.34,2126.64,put,2035,7.4,8.1,6.7,348,5544
20150707,20150717,10,2081.34,2126.64,put,2035,7.4,8.1,6.7,348,5544
20150707,20150717,10,2081.34,2126.64,put,2040,8.45,9.3,7.6,4909,23578
20150707,20150717,10,2081.34,2126.64,put,2040,8.45,9.3,7.6,4909,23578
20150707,20150717,10,2081.34,2126.64,put,2045,9.55,10.4,8.7,257,5172
20150707,20150717,10,2081.34,2126.64,put,2045,9.55,10.4,8.7,257,5172
20150707,20150717,10,2081.34,2126.64,call,2050,41.1,42.6,39.6,11990,8773
20150707,20150717,10,2081.34,2126.64,put,2050,10.6,11.3,9.9,16958,43574
20150707,20150717,10,2081.34,2126.64,call,2050,41.1,42.6,39.6,11990,8773
20150707,20150717,10,2081.34,2126.64,put,2050,10.6,11.3,9.9,16958,43574
20150707,20150717,10,2081.34,2126.64,call,2060,33.95,35.4,32.5,1253,9169
20150707,20150717,10,2081.34,2126.64,put,2060,13.4,14.2,12.6,5315,21141
20150707,20150717,10,2081.34,2126.64,call,2060,33.95,35.4,32.5,1253,9169
20150707,20150717,10,2081.34,2126.64,put,2060,13.4,14.2,12.6,5315,21141
20150707,20150717,10,2081.34,2126.64,call,2065,30.55,31.6,29.5,733,6355
20150707,20150717,10,2081.34,2126.64,call,2065,30.55,31.6,29.5,733,6355
20150707,20150717,10,2081.34,2126.64,put,2070,16.25,17.5,15,6361,13422
20150707,20150717,10,2081.34,2126.64,put,2070,16.25,17.5,15,6361,13422
20150707,20150717,10,2081.34,2126.64,call,2075,24.05,25.1,23,2122,19116
20150707,20150717,10,2081.34,2126.64,put,2075,18.2,19.1,17.3,6435,35424
20150707,20150717,10,2081.34,2126.64,call,2075,24.05,25.1,23,2122,19116
20150707,20150717,10,2081.34,2126.64,put,2075,18.2,19.1,17.3,6435,35424
20150707,20150717,10,2081.34,2126.64,call,2080,21.1,21.9,20.3,2577,9366
20150707,20150717,10,2081.34,2126.64,put,2080,20.3,21.4,19.2,447,15796
20150707,20150717,10,2081.34,2126.64,call,2080,21.1,21.9,20.3,2577,9366
20150707,20150717,10,2081.34,2126.64,put,2080,20.3,21.4,19.2,447,15796
20150707,20150717,10,2081.34,2126.64,put,2085,22.3,23.5,21.1,76,7121
20150707,20150717,10,2081.34,2126.64,put,2085,22.3,23.5,21.1,76,7121
20150707,20150717,10,2081.34,2126.64,call,2090,15.35,15.9,14.8,2281,10478
20150707,20150717,10,2081.34,2126.64,put,2090,24.35,25.5,23.2,171,6166
20150707,20150717,10,2081.34,2126.64,call,2090,15.35,15.9,14.8,2281,10478
20150707,20150717,10,2081.34,2126.64,put,2090,24.35,25.5,23.2,171,6166
20150707,20150717,10,2081.34,2126.64,call,2100,10.75,11.4,10.1,10714,63802
20150707,20150717,10,2081.34,2126.64,put,2100,29.2,30.7,27.7,5538,69650
20150707,20150717,10,2081.34,2126.64,call,2100,10.75,11.4,10.1,10714,63802
20150707,20150717,10,2081.34,2126.64,put,2100,29.2,30.7,27.7,5538,69650
20150707,20150717,10,2081.34,2126.64,call,2105,8.6,9.4,7.8,4783,7850
20150707,20150717,10,2081.34,2126.64,call,2105,8.6,9.4,7.8,4783,7850
20150707,20150717,10,2081.34,2126.64,call,2110,6.6,7.2,6,4974,9742
20150707,20150717,10,2081.34,2126.64,put,2110,35.55,37.4,33.7,1532,7160
20150707,20150717,10,2081.34,2126.64,call,2110,6.6,7.2,6,4974,9742
20150707,20150717,10,2081.34,2126.64,put,2110,35.55,37.4,33.7,1532,7160
20150707,20150717,10,2081.34,2126.64,call,2115,5.1,5.7,4.5,831,8163
20150707,20150717,10,2081.34,2126.64,call,2115,5.1,5.7,4.5,831,8163
20150707,20150717,10,2081.34,2126.64,call,2120,3.6,4.1,3.1,2090,16882
20150707,20150717,10,2081.34,2126.64,call,2120,3.6,4.1,3.1,2090,16882
20150707,20150717,10,2081.34,2126.64,call,2125,2.575,3,2.15,16770,38505
20150707,20150717,10,2081.34,2126.64,put,2125,46.4,48.4,44.4,224,6852
20150707,20150717,10,2081.34,2126.64,call,2125,2.575,3,2.15,16770,38505
20150707,20150717,10,2081.34,2126.64,put,2125,46.4,48.4,44.4,224,6852
20150707,20150717,10,2081.34,2126.64,call,2130,1.825,2.35,1.3,5180,17814
20150707,20150717,10,2081.34,2126.64,call,2130,1.825,2.35,1.3,5180,17814
20150707,20150717,10,2081.34,2126.64,call,2135,1.3,1.7,0.9,5570,9448
20150707,20150717,10,2081.34,2126.64,call,2135,1.3,1.7,0.9,5570,9448
20150707,20150717,10,2081.34,2126.64,call,2140,0.875,1.3,0.45,1878,9444
20150707,20150717,10,2081.34,2126.64,call,2140,0.875,1.3,0.45,1878,9444
20150707,20150717,10,2081.34,2126.64,call,2145,0.7,1.05,0.35,435,10928
20150707,20150717,10,2081.34,2126.64,call,2145,0.7,1.05,0.35,435,10928
20150707,20150717,10,2081.34,2126.64,call,2150,0.5,0.75,0.25,7855,43269
20150707,20150717,10,2081.34,2126.64,call,2150,0.5,0.75,0.25,7855,43269
20150707,20150717,10,2081.34,2126.64,call,2160,0.25,0.3,0.2,1306,23825
20150707,20150717,10,2081.34,2126.64,call,2160,0.25,0.3,0.2,1306,23825
20150707,20150717,10,2081.34,2126.64,call,2170,0.35,0.55,0.15,204,14527
20150707,20150717,10,2081.34,2126.64,call,2170,0.35,0.55,0.15,204,14527
20150707,20150717,10,2081.34,2126.64,call,2175,0.2,0.25,0.15,1032,22148
20150707,20150717,10,2081.34,2126.64,call,2175,0.2,0.25,0.15,1032,22148
20150707,20150717,10,2081.34,2126.64,call,2180,0.35,0.55,0.15,208,8766
20150707,20150717,10,2081.34,2126.64,call,2180,0.35,0.55,0.15,208,8766
20150707,20150717,10,2081.34,2126.64,call,2190,0.175,0.25,0.1,238,13022
20150707,20150717,10,2081.34,2126.64,call,2190,0.175,0.25,0.1,238,13022
20150707,20150717,10,2081.34,2126.64,call,2200,0.125,0.15,0.1,1661,39017
20150707,20150717,10,2081.34,2126.64,call,2200,0.125,0.15,0.1,1661,39017
20150708,20150717,9,2046.68,2126.64,put,1930,2.575,3,2.15,529,5172
20150708,20150717,9,2046.68,2126.64,put,1930,2.575,3,2.15,529,5172
20150708,20150717,9,2046.68,2126.64,put,1940,3.225,3.7,2.75,566,10391
20150708,20150717,9,2046.68,2126.64,put,1940,3.225,3.7,2.75,566,10391
20150708,20150717,9,2046.68,2126.64,put,1950,3.95,4.4,3.5,7309,53625
20150708,20150717,9,2046.68,2126.64,put,1950,3.95,4.4,3.5,7309,53625
20150708,20150717,9,2046.68,2126.64,put,1960,4.95,5.5,4.4,3980,6966
20150708,20150717,9,2046.68,2126.64,put,1960,4.95,5.5,4.4,3980,6966
20150708,20150717,9,2046.68,2126.64,put,1970,5.75,6,5.5,1739,16631
20150708,20150717,9,2046.68,2126.64,put,1970,5.75,6,5.5,1739,16631
20150708,20150717,9,2046.68,2126.64,put,1975,6.55,7,6.1,8536,29850
20150708,20150717,9,2046.68,2126.64,put,1975,6.55,7,6.1,8536,29850
20150708,20150717,9,2046.68,2126.64,put,1980,7.35,7.9,6.8,527,19129
20150708,20150717,9,2046.68,2126.64,put,1980,7.35,7.9,6.8,527,19129
20150708,20150717,9,2046.68,2126.64,put,1985,8.1,8.7,7.5,996,8814
20150708,20150717,9,2046.68,2126.64,put,1985,8.1,8.7,7.5,996,8814
20150708,20150717,9,2046.68,2126.64,put,1990,8.95,9.5,8.4,1622,31837
20150708,20150717,9,2046.68,2126.64,put,1990,8.95,9.5,8.4,1622,31837
20150708,20150717,9,2046.68,2126.64,put,2000,10.9,11.6,10.2,7911,54331
20150708,20150717,9,2046.68,2126.64,put,2000,10.9,11.6,10.2,7911,54331
20150708,20150717,9,2046.68,2126.64,put,2010,13.2,13.9,12.5,3779,13352
20150708,20150717,9,2046.68,2126.64,put,2010,13.2,13.9,12.5,3779,13352
20150708,20150717,9,2046.68,2126.64,put,2015,14.5,15.2,13.8,3924,6236
20150708,20150717,9,2046.68,2126.64,put,2015,14.5,15.2,13.8,3924,6236
20150708,20150717,9,2046.68,2126.64,put,2020,15.95,16.7,15.2,3708,15397
20150708,20150717,9,2046.68,2126.64,put,2020,15.95,16.7,15.2,3708,15397
20150708,20150717,9,2046.68,2126.64,put,2025,17.5,18.3,16.7,6517,32104
20150708,20150717,9,2046.68,2126.64,put,2025,17.5,18.3,16.7,6517,32104
20150708,20150717,9,2046.68,2126.64,put,2030,19.2,20.1,18.3,2183,12700
20150708,20150717,9,2046.68,2126.64,put,2030,19.2,20.1,18.3,2183,12700
20150708,20150717,9,2046.68,2126.64,put,2035,20.9,21.8,20,349,5636
20150708,20150717,9,2046.68,2126.64,put,2035,20.9,21.8,20,349,5636
20150708,20150717,9,2046.68,2126.64,put,2040,22.8,23.7,21.9,9206,26072
20150708,20150717,9,2046.68,2126.64,put,2040,22.8,23.7,21.9,9206,26072
20150708,20150717,9,2046.68,2126.64,put,2045,24.9,25.8,24,904,5150
20150708,20150717,9,2046.68,2126.64,put,2045,24.9,25.8,24,904,5150
20150708,20150717,9,2046.68,2126.64,call,2050,23.4,24.2,22.6,9057,14401
20150708,20150717,9,2046.68,2126.64,put,2050,26.95,27.8,26.1,12494,47372
20150708,20150717,9,2046.68,2126.64,call,2050,23.4,24.2,22.6,9057,14401
20150708,20150717,9,2046.68,2126.64,put,2050,26.95,27.8,26.1,12494,47372
20150708,20150717,9,2046.68,2126.64,call,2060,18.15,19,17.3,648,9966
20150708,20150717,9,2046.68,2126.64,put,2060,31.65,32.8,30.5,4093,23663
20150708,20150717,9,2046.68,2126.64,call,2060,18.15,19,17.3,648,9966
20150708,20150717,9,2046.68,2126.64,put,2060,31.65,32.8,30.5,4093,23663
20150708,20150717,9,2046.68,2126.64,call,2065,15.75,16.6,14.9,699,6818
20150708,20150717,9,2046.68,2126.64,call,2065,15.75,16.6,14.9,699,6818
20150708,20150717,9,2046.68,2126.64,put,2070,37.05,38.4,35.7,640,12592
20150708,20150717,9,2046.68,2126.64,put,2070,37.05,38.4,35.7,640,12592
20150708,20150717,9,2046.68,2126.64,call,2075,11.75,12.3,11.2,11543,18513
20150708,20150717,9,2046.68,2126.64,put,2075,40.05,41.5,38.6,924,35215
20150708,20150717,9,2046.68,2126.64,call,2075,11.75,12.3,11.2,11543,18513
20150708,20150717,9,2046.68,2126.64,put,2075,40.05,41.5,38.6,924,35215
20150708,20150717,9,2046.68,2126.64,call,2080,9.65,10.3,9,848,9483
20150708,20150717,9,2046.68,2126.64,put,2080,42.75,44.2,41.3,159,15714
20150708,20150717,9,2046.68,2126.64,call,2080,9.65,10.3,9,848,9483
20150708,20150717,9,2046.68,2126.64,put,2080,42.75,44.2,41.3,159,15714
20150708,20150717,9,2046.68,2126.64,call,2085,7.9,8.6,7.2,1449,5129
20150708,20150717,9,2046.68,2126.64,put,2085,46.05,47.5,44.6,11,7114
20150708,20150717,9,2046.68,2126.64,call,2085,7.9,8.6,7.2,1449,5129
20150708,20150717,9,2046.68,2126.64,put,2085,46.05,47.5,44.6,11,7114
20150708,20150717,9,2046.68,2126.64,call,2090,6.7,7.2,6.2,5959,10930
20150708,20150717,9,2046.68,2126.64,put,2090,50.15,51.9,48.4,130,6154
20150708,20150717,9,2046.68,2126.64,call,2090,6.7,7.2,6.2,5959,10930
20150708,20150717,9,2046.68,2126.64,put,2090,50.15,51.9,48.4,130,6154
20150708,20150717,9,2046.68,2126.64,call,2100,4.4,4.8,4,12041,65280
20150708,20150717,9,2046.68,2126.64,put,2100,57.95,59.9,56,1613,67572
20150708,20150717,9,2046.68,2126.64,call,2100,4.4,4.8,4,12041,65280
20150708,20150717,9,2046.68,2126.64,put,2100,57.95,59.9,56,1613,67572
20150708,20150717,9,2046.68,2126.64,call,2105,3.45,3.9,3,1468,8091
20150708,20150717,9,2046.68,2126.64,call,2105,3.45,3.9,3,1468,8091
20150708,20150717,9,2046.68,2126.64,call,2110,2.7,3.2,2.2,811,13417
20150708,20150717,9,2046.68,2126.64,put,2110,66.25,68.2,64.3,3,6948
20150708,20150717,9,2046.68,2126.64,call,2110,2.7,3.2,2.2,811,13417
20150708,20150717,9,2046.68,2126.64,put,2110,66.25,68.2,64.3,3,6948
20150708,20150717,9,2046.68,2126.64,call,2115,1.925,2.35,1.5,593,8365
20150708,20150717,9,2046.68,2126.64,call,2115,1.925,2.35,1.5,593,8365
20150708,20150717,9,2046.68,2126.64,call,2120,1.6,1.9,1.3,1475,17373
20150708,20150717,9,2046.68,2126.64,call,2120,1.6,1.9,1.3,1475,17373
20150708,20150717,9,2046.68,2126.64,call,2125,1.025,1.15,0.9,2616,39081
20150708,20150717,9,2046.68,2126.64,put,2125,79.65,81.9,77.4,5,6731
20150708,20150717,9,2046.68,2126.64,call,2125,1.025,1.15,0.9,2616,39081
20150708,20150717,9,2046.68,2126.64,put,2125,79.65,81.9,77.4,5,6731
20150708,20150717,9,2046.68,2126.64,call,2130,0.7,1.1,0.3,1827,20212
20150708,20150717,9,2046.68,2126.64,call,2130,0.7,1.1,0.3,1827,20212
20150708,20150717,9,2046.68,2126.64,call,2135,0.55,0.7,0.4,548,13394
20150708,20150717,9,2046.68,2126.64,call,2135,0.55,0.7,0.4,548,13394
20150708,20150717,9,2046.68,2126.64,call,2140,0.375,0.45,0.3,973,10050
20150708,20150717,9,2046.68,2126.64,call,2140,0.375,0.45,0.3,973,10050
20150708,20150717,9,2046.68,2126.64,call,2145,0.35,0.45,0.25,596,10854
20150708,20150717,9,2046.68,2126.64,call,2145,0.35,0.45,0.25,596,10854
20150708,20150717,9,2046.68,2126.64,call,2150,0.225,0.3,0.15,877,45200
20150708,20150717,9,2046.68,2126.64,call,2150,0.225,0.3,0.15,877,45200
20150708,20150717,9,2046.68,2126.64,call,2160,0.125,0.15,0.1,759,24444
20150708,20150717,9,2046.68,2126.64,call,2160,0.125,0.15,0.1,759,24444
20150709,20150717,8,2051.31,2126.64,put,1935,2.75,3.1,2.4,321,13345
20150709,20150717,8,2051.31,2126.64,put,1935,2.75,3.1,2.4,321,13345
20150709,20150717,8,2051.31,2126.64,put,1940,3.075,3.4,2.75,885,10679
20150709,20150717,8,2051.31,2126.64,put,1940,3.075,3.4,2.75,885,10679
20150709,20150717,8,2051.31,2126.64,put,1950,3.7,4,3.4,16872,51520
20150709,20150717,8,2051.31,2126.64,put,1950,3.7,4,3.4,16872,51520
20150709,20150717,8,2051.31,2126.64,put,1960,4.6,5,4.2,9143,9562
20150709,20150717,8,2051.31,2126.64,put,1960,4.6,5,4.2,9143,9562
20150709,20150717,8,2051.31,2126.64,put,1965,5.2,5.7,4.7,8147,5385
20150709,20150717,8,2051.31,2126.64,put,1965,5.2,5.7,4.7,8147,5385
20150709,20150717,8,2051.31,2126.64,put,1970,5.65,6.1,5.2,9920,16864
20150709,20150717,8,2051.31,2126.64,put,1970,5.65,6.1,5.2,9920,16864
20150709,20150717,8,2051.31,2126.64,put,1975,6.3,6.8,5.8,13899,33012
20150709,20150717,8,2051.31,2126.64,put,1975,6.3,6.8,5.8,13899,33012
20150709,20150717,8,2051.31,2126.64,put,1980,6.95,7.4,6.5,2628,19230
20150709,20150717,8,2051.31,2126.64,put,1980,6.95,7.4,6.5,2628,19230
20150709,20150717,8,2051.31,2126.64,put,1985,7.8,8.3,7.3,1009,9425
20150709,20150717,8,2051.31,2126.64,put,1985,7.8,8.3,7.3,1009,9425
20150709,20150717,8,2051.31,2126.64,put,1990,8.6,9.1,8.1,1769,32284
20150709,20150717,8,2051.31,2126.64,put,1990,8.6,9.1,8.1,1769,32284
20150709,20150717,8,2051.31,2126.64,put,2000,10.45,11.1,9.8,21035,56589
20150709,20150717,8,2051.31,2126.64,put,2000,10.45,11.1,9.8,21035,56589
20150709,20150717,8,2051.31,2126.64,put,2010,12.65,13.3,12,607,13756
20150709,20150717,8,2051.31,2126.64,put,2010,12.65,13.3,12,607,13756
20150709,20150717,8,2051.31,2126.64,put,2015,14,14.6,13.4,457,7717
20150709,20150717,8,2051.31,2126.64,put,2015,14,14.6,13.4,457,7717
20150709,20150717,8,2051.31,2126.64,put,2020,15.45,16.1,14.8,7956,16596
20150709,20150717,8,2051.31,2126.64,put,2020,15.45,16.1,14.8,7956,16596
20150709,20150717,8,2051.31,2126.64,put,2025,16.9,17.6,16.2,10919,34419
20150709,20150717,8,2051.31,2126.64,put,2025,16.9,17.6,16.2,10919,34419
20150709,20150717,8,2051.31,2126.64,put,2030,18.45,19.2,17.7,480,12745
20150709,20150717,8,2051.31,2126.64,put,2030,18.45,19.2,17.7,480,12745
20150709,20150717,8,2051.31,2126.64,put,2035,20.2,21,19.4,786,5806
20150709,20150717,8,2051.31,2126.64,put,2035,20.2,21,19.4,786,5806
20150709,20150717,8,2051.31,2126.64,put,2040,22.05,22.8,21.3,3711,29344
20150709,20150717,8,2051.31,2126.64,put,2040,22.05,22.8,21.3,3711,29344
20150709,20150717,8,2051.31,2126.64,put,2045,24.05,24.8,23.3,2785,5267
20150709,20150717,8,2051.31,2126.64,put,2045,24.05,24.8,23.3,2785,5267
20150709,20150717,8,2051.31,2126.64,call,2050,24.2,24.9,23.5,6233,18145
20150709,20150717,8,2051.31,2126.64,put,2050,26.2,27,25.4,15387,49364
20150709,20150717,8,2051.31,2126.64,call,2050,24.2,24.9,23.5,6233,18145
20150709,20150717,8,2051.31,2126.64,put,2050,26.2,27,25.4,17892,49364
20150709,20150717,8,2051.31,2126.64,call,2060,18.9,19.6,18.2,1315,9660
20150709,20150717,8,2051.31,2126.64,put,2060,30.8,31.7,29.9,1320,24264
20150709,20150717,8,2051.31,2126.64,call,2060,18.9,19.6,18.2,1315,9660
20150709,20150717,8,2051.31,2126.64,put,2060,30.8,31.7,29.9,1320,24264
20150709,20150717,8,2051.31,2126.64,call,2065,16.45,17.1,15.8,1271,7430
20150709,20150717,8,2051.31,2126.64,call,2065,16.45,17.1,15.8,1271,7430
20150709,20150717,8,2051.31,2126.64,put,2070,36.25,37.4,35.1,3413,12711
20150709,20150717,8,2051.31,2126.64,put,2070,36.25,37.4,35.1,3413,12711
20150709,20150717,8,2051.31,2126.64,call,2075,12.1,12.6,11.6,10242,24297
20150709,20150717,8,2051.31,2126.64,put,2075,39.2,40.4,38,2326,37622
20150709,20150717,8,2051.31,2126.64,call,2075,12.1,12.6,11.6,10242,24297
20150709,20150717,8,2051.31,2126.64,put,2075,39.2,40.4,38,2326,37622
20150709,20150717,8,2051.31,2126.64,call,2080,10.35,10.9,9.8,2453,10841
20150709,20150717,8,2051.31,2126.64,put,2080,42.35,43.7,41,2156,15709
20150709,20150717,8,2051.31,2126.64,call,2080,10.35,10.9,9.8,2453,10841
20150709,20150717,8,2051.31,2126.64,put,2080,42.35,43.7,41,2156,15709
20150709,20150717,8,2051.31,2126.64,call,2085,8.35,9.1,7.6,2736,6211
20150709,20150717,8,2051.31,2126.64,put,2085,45.65,47.1,44.2,92,7117
20150709,20150717,8,2051.31,2126.64,call,2085,8.35,9.1,7.6,2736,6211
20150709,20150717,8,2051.31,2126.64,put,2085,45.65,47.1,44.2,92,7117
20150709,20150717,8,2051.31,2126.64,call,2090,7.1,7.7,6.5,2629,8582
20150709,20150717,8,2051.31,2126.64,put,2090,49.1,50.7,47.5,90,6108
20150709,20150717,8,2051.31,2126.64,call,2090,7.1,7.7,6.5,2629,8582
20150709,20150717,8,2051.31,2126.64,put,2090,49.1,50.7,47.5,90,6108
20150709,20150717,8,2051.31,2126.64,call,2100,4.65,5.2,4.1,7724,68337
20150709,20150717,8,2051.31,2126.64,put,2100,56.55,58.2,54.9,1049,68281
20150709,20150717,8,2051.31,2126.64,call,2100,4.65,5.2,4.1,7724,68337
20150709,20150717,8,2051.31,2126.64,put,2100,56.55,58.2,54.9,1049,68281
20150709,20150717,8,2051.31,2126.64,call,2105,3.75,4.4,3.1,924,7806
20150709,20150717,8,2051.31,2126.64,call,2105,3.75,4.4,3.1,924,7806
20150709,20150717,8,2051.31,2126.64,call,2110,2.95,3.5,2.4,7804,13366
20150709,20150717,8,2051.31,2126.64,put,2110,64.75,66.6,62.9,66,6950
20150709,20150717,8,2051.31,2126.64,call,2110,2.95,3.5,2.4,7804,13366
20150709,20150717,8,2051.31,2126.64,put,2110,64.75,66.6,62.9,66,6950
20150709,20150717,8,2051.31,2126.64,call,2115,2.175,2.6,1.75,2058,8608
20150709,20150717,8,2051.31,2126.64,call,2115,2.175,2.6,1.75,2058,8608
20150709,20150717,8,2051.31,2126.64,call,2120,1.6,2,1.2,4416,16956
20150709,20150717,8,2051.31,2126.64,call,2120,1.6,2,1.2,4416,16956
20150709,20150717,8,2051.31,2126.64,call,2125,1.025,1.2,0.85,3552,40403
20150709,20150717,8,2051.31,2126.64,put,2125,78.35,80.6,76.1,2,6722
20150709,20150717,8,2051.31,2126.64,call,2125,1.025,1.2,0.85,3552,40403
20150709,20150717,8,2051.31,2126.64,put,2125,78.35,80.6,76.1,2,6722
20150709,20150717,8,2051.31,2126.64,call,2130,0.825,1,0.65,5457,21001
20150709,20150717,8,2051.31,2126.64,call,2130,0.825,1,0.65,5457,21001
20150709,20150717,8,2051.31,2126.64,call,2135,0.75,0.95,0.55,3855,13473
20150709,20150717,8,2051.31,2126.64,call,2135,0.75,0.95,0.55,3855,13473
20150709,20150717,8,2051.31,2126.64,call,2140,0.45,0.5,0.4,4712,10804
20150709,20150717,8,2051.31,2126.64,call,2140,0.45,0.5,0.4,4712,10804
20150709,20150717,8,2051.31,2126.64,call,2145,0.475,0.8,0.15,978,10949
20150709,20150717,8,2051.31,2126.64,call,2145,0.475,0.8,0.15,978,10949
20150709,20150717,8,2051.31,2126.64,call,2150,0.175,0.25,0.1,836,46327
20150709,20150717,8,2051.31,2126.64,call,2150,0.175,0.25,0.1,836,46327
20150709,20150717,8,2051.31,2126.64,call,2160,0.125,0.15,0.1,405,23542
20150709,20150717,8,2051.31,2126.64,call,2160,0.125,0.15,0.1,405,23542
20150709,20150717,8,2051.31,2126.64,call,2170,0.125,0.15,0.1,377,14252
20150709,20150717,8,2051.31,2126.64,call,2170,0.125,0.15,0.1,377,14252
20150710,20150717,7,2076.62,2126.64,put,1960,0.9,1.35,0.45,3027,14573
20150710,20150717,7,2076.62,2126.64,put,1960,0.9,1.35,0.45,3027,14573
20150710,20150717,7,2076.62,2126.64,put,1965,0.9,1.2,0.6,595,9124
20150710,20150717,7,2076.62,2126.64,put,1965,0.9,1.2,0.6,595,9124
20150710,20150717,7,2076.62,2126.64,put,1970,1,1.2,0.8,3498,22884
20150710,20150717,7,2076.62,2126.64,put,1970,1,1.2,0.8,3498,22884
20150710,20150717,7,2076.62,2126.64,put,1975,1.275,1.4,1.15,10063,38436
20150710,20150717,7,2076.62,2126.64,put,1975,1.275,1.4,1.15,10063,38436
20150710,20150717,7,2076.62,2126.64,put,1980,1.425,1.6,1.25,4168,20913
20150710,20150717,7,2076.62,2126.64,put,1980,1.425,1.6,1.25,4168,20913
20150710,20150717,7,2076.62,2126.64,put,1985,1.65,2,1.3,3108,9250
20150710,20150717,7,2076.62,2126.64,put,1985,1.65,2,1.3,3108,9250
20150710,20150717,7,2076.62,2126.64,put,1990,1.8,1.9,1.7,2855,32308
20150710,20150717,7,2076.62,2126.64,put,1990,1.8,1.9,1.7,2855,32308
20150710,20150717,7,2076.62,2126.64,put,2000,2.375,2.5,2.25,30912,63612
20150710,20150717,7,2076.62,2126.64,put,2000,2.375,2.5,2.25,30912,63612
20150710,20150717,7,2076.62,2126.64,put,2010,3.2,3.6,2.8,6241,13590
20150710,20150717,7,2076.62,2126.64,put,2010,3.2,3.6,2.8,6241,13590
20150710,20150717,7,2076.62,2126.64,put,2015,3.75,4.2,3.3,2948,8174
20150710,20150717,7,2076.62,2126.64,put,2015,3.75,4.2,3.3,2948,8174
20150710,20150717,7,2076.62,2126.64,put,2020,4.25,4.7,3.8,1446,17621
20150710,20150717,7,2076.62,2126.64,put,2020,4.25,4.7,3.8,1446,17621
20150710,20150717,7,2076.62,2126.64,put,2025,4.75,5,4.5,22647,37695
20150710,20150717,7,2076.62,2126.64,put,2025,4.75,5,4.5,22647,37695
20150710,20150717,7,2076.62,2126.64,put,2030,5.9,6.7,5.1,779,13012
20150710,20150717,7,2076.62,2126.64,put,2030,5.9,6.7,5.1,779,13012
20150710,20150717,7,2076.62,2126.64,put,2035,6.5,7,6,3012,6224
20150710,20150717,7,2076.62,2126.64,put,2035,6.5,7,6,3012,6224
20150710,20150717,7,2076.62,2126.64,put,2040,7.4,7.8,7,5672,29972
20150710,20150717,7,2076.62,2126.64,put,2040,7.4,7.8,7,5672,29972
20150710,20150717,7,2076.62,2126.64,put,2045,8.4,9,7.8,660,7575
20150710,20150717,7,2076.62,2126.64,put,2045,8.4,9,7.8,660,7575
20150710,20150717,7,2076.62,2126.64,call,2050,36.35,38.2,34.5,1752,20140
20150710,20150717,7,2076.62,2126.64,put,2050,9.75,10.5,9,9036,49755
20150710,20150717,7,2076.62,2126.64,call,2050,36.35,38.2,34.5,1752,20140
20150710,20150717,7,2076.62,2126.64,put,2050,9.75,10.5,9,9036,49755
20150710,20150717,7,2076.62,2126.64,call,2060,29.35,31,27.7,283,10273
20150710,20150717,7,2076.62,2126.64,put,2060,12.6,13.3,11.9,2586,24393
20150710,20150717,7,2076.62,2126.64,call,2060,29.35,31,27.7,283,10273
20150710,20150717,7,2076.62,2126.64,put,2060,12.6,13.3,11.9,2586,24393
20150710,20150717,7,2076.62,2126.64,call,2065,26,27.6,24.4,752,8513
20150710,20150717,7,2076.62,2126.64,call,2065,26,27.6,24.4,752,8513
20150710,20150717,7,2076.62,2126.64,put,2070,16.05,16.7,15.4,2678,12055
20150710,20150717,7,2076.62,2126.64,put,2070,16.05,16.7,15.4,2678,12055
20150710,20150717,7,2076.62,2126.64,call,2075,19.4,20.4,18.4,8956,29851
20150710,20150717,7,2076.62,2126.64,put,2075,18.05,18.8,17.3,10792,36601
20150710,20150717,7,2076.62,2126.64,call,2075,19.4,20.4,18.4,8956,29851
20150710,20150717,7,2076.62,2126.64,put,2075,18.05,18.8,17.3,10792,36601
20150710,20150717,7,2076.62,2126.64,call,2080,16.6,17.2,16,2348,12499
20150710,20150717,7,2076.62,2126.64,put,2080,20,21,19,1981,16101
20150710,20150717,7,2076.62,2126.64,call,2080,16.6,17.2,16,2348,12499
20150710,20150717,7,2076.62,2126.64,put,2080,20,21,19,1981,16101
20150710,20150717,7,2076.62,2126.64,call,2085,13.85,14.3,13.4,783,8017
20150710,20150717,7,2076.62,2126.64,put,2085,22.2,23.3,21.1,53,7084
20150710,20150717,7,2076.62,2126.64,call,2085,13.85,14.3,13.4,783,8017
20150710,20150717,7,2076.62,2126.64,put,2085,22.2,23.3,21.1,53,7084
20150710,20150717,7,2076.62,2126.64,call,2090,11.6,12.2,11,5126,9135
20150710,20150717,7,2076.62,2126.64,put,2090,24.75,26,23.5,207,6084
20150710,20150717,7,2076.62,2126.64,call,2090,11.6,12.2,11,5126,9135
20150710,20150717,7,2076.62,2126.64,put,2090,24.75,26,23.5,207,6084
20150710,20150717,7,2076.62,2126.64,call,2100,7.3,7.8,6.8,13326,72412
20150710,20150717,7,2076.62,2126.64,put,2100,31.35,33.3,29.4,1160,68213
20150710,20150717,7,2076.62,2126.64,call,2100,7.3,7.8,6.8,13326,72412
20150710,20150717,7,2076.62,2126.64,put,2100,31.35,33.3,29.4,1160,68213
20150710,20150717,7,2076.62,2126.64,call,2105,5.95,6.8,5.1,1593,8292
20150710,20150717,7,2076.62,2126.64,call,2105,5.95,6.8,5.1,1593,8292
20150710,20150717,7,2076.62,2126.64,call,2110,4.45,4.9,4,4236,18811
20150710,20150717,7,2076.62,2126.64,put,2110,37.95,40.1,35.8,371,6909
20150710,20150717,7,2076.62,2126.64,call,2110,4.45,4.9,4,4236,18811
20150710,20150717,7,2076.62,2126.64,put,2110,37.95,40.1,35.8,371,6909
20150710,20150717,7,2076.62,2126.64,call,2115,3.075,3.5,2.65,2132,9708
20150710,20150717,7,2076.62,2126.64,call,2115,3.075,3.5,2.65,2132,9708
20150710,20150717,7,2076.62,2126.64,call,2120,2.3,2.6,2,5570,17527
20150710,20150717,7,2076.62,2126.64,call,2120,2.3,2.6,2,5570,17527
20150710,20150717,7,2076.62,2126.64,call,2125,1.75,1.95,1.55,7004,40347
20150710,20150717,7,2076.62,2126.64,put,2125,50,52.2,47.8,20,6722
20150710,20150717,7,2076.62,2126.64,call,2125,1.75,1.95,1.55,7004,40347
20150710,20150717,7,2076.62,2126.64,put,2125,50,52.2,47.8,20,6722
20150710,20150717,7,2076.62,2126.64,call,2130,1.075,1.15,1,4841,23862
20150710,20150717,7,2076.62,2126.64,call,2130,1.075,1.15,1,4841,23862
20150710,20150717,7,2076.62,2126.64,call,2135,0.75,0.9,0.6,4792,15228
20150710,20150717,7,2076.62,2126.64,call,2135,0.75,0.9,0.6,4792,15228
20150710,20150717,7,2076.62,2126.64,call,2140,0.6,0.65,0.55,6618,14617
20150710,20150717,7,2076.62,2126.64,call,2140,0.6,0.65,0.55,6618,14617
20150710,20150717,7,2076.62,2126.64,call,2145,0.475,0.6,0.35,1160,11161
20150710,20150717,7,2076.62,2126.64,call,2145,0.475,0.6,0.35,1160,11161
20150710,20150717,7,2076.62,2126.64,call,2150,0.4,0.5,0.3,5557,46521
20150710,20150717,7,2076.62,2126.64,call,2150,0.4,0.5,0.3,5557,46521
20150710,20150717,7,2076.62,2126.64,call,2160,0.3,0.4,0.2,1981,23489
20150710,20150717,7,2076.62,2126.64,call,2160,0.3,0.4,0.2,1981,23489
20150710,20150717,7,2076.62,2126.64,call,2170,0.2,0.25,0.15,723,14267
20150710,20150717,7,2076.62,2126.64,call,2170,0.2,0.25,0.15,723,14267
20150710,20150717,7,2076.62,2126.64,call,2175,0.175,0.2,0.15,674,21871
20150710,20150717,7,2076.62,2126.64,call,2175,0.175,0.2,0.15,674,21871
20150710,20150717,7,2076.62,2126.64,call,2180,0.15,0.2,0.1,510,8396
20150710,20150717,7,2076.62,2126.64,call,2180,0.15,0.2,0.1,510,8396
20150710,20150717,7,2076.62,2126.64,call,2185,0.15,0.2,0.1,554,5234
20150710,20150717,7,2076.62,2126.64,call,2185,0.15,0.2,0.1,554,5234
20150710,20150717,7,2076.62,2126.64,call,2190,0.175,0.2,0.15,7468,13068
20150710,20150717,7,2076.62,2126.64,call,2190,0.175,0.2,0.15,7468,13068
20150713,20150717,4,2099.6,2126.64,put,1980,0.275,0.35,0.2,3237,22082
20150713,20150717,4,2099.6,2126.64,put,1980,0.275,0.35,0.2,3237,22082
20150713,20150717,4,2099.6,2126.64,put,1985,0.3,0.35,0.25,1767,10600
20150713,20150717,4,2099.6,2126.64,put,1985,0.3,0.35,0.25,1767,10600
20150713,20150717,4,2099.6,2126.64,put,1990,0.325,0.4,0.25,18119,32854
20150713,20150717,4,2099.6,2126.64,put,1990,0.325,0.4,0.25,18119,32854
20150713,20150717,4,2099.6,2126.64,put,1995,0.35,0.4,0.3,2242,7220
20150713,20150717,4,2099.6,2126.64,put,1995,0.35,0.4,0.3,2242,7220
20150713,20150717,4,2099.6,2126.64,put,2000,0.375,0.45,0.3,10004,67788
20150713,20150717,4,2099.6,2126.64,put,2000,0.375,0.45,0.3,10004,67788
20150713,20150717,4,2099.6,2126.64,put,2005,0.4,0.5,0.3,1164,6867
20150713,20150717,4,2099.6,2126.64,put,2005,0.4,0.5,0.3,1164,6867
20150713,20150717,4,2099.6,2126.64,put,2010,0.55,0.6,0.5,3441,18566
20150713,20150717,4,2099.6,2126.64,put,2010,0.55,0.6,0.5,3441,18566
20150713,20150717,4,2099.6,2126.64,put,2015,0.525,0.75,0.3,1330,7971
20150713,20150717,4,2099.6,2126.64,put,2015,0.525,0.75,0.3,1330,7971
20150713,20150717,4,2099.6,2126.64,put,2020,0.725,0.9,0.55,2657,17845
20150713,20150717,4,2099.6,2126.64,put,2020,0.725,0.9,0.55,2657,17845
20150713,20150717,4,2099.6,2126.64,put,2025,0.7,0.75,0.65,20356,41009
20150713,20150717,4,2099.6,2126.64,put,2025,0.7,0.75,0.65,20356,41009
20150713,20150717,4,2099.6,2126.64,put,2030,0.8,0.9,0.7,4325,13204
20150713,20150717,4,2099.6,2126.64,put,2030,0.8,0.9,0.7,4325,13204
20150713,20150717,4,2099.6,2126.64,put,2035,0.925,1.05,0.8,6148,6089
20150713,20150717,4,2099.6,2126.64,put,2035,0.925,1.05,0.8,6148,6089
20150713,20150717,4,2099.6,2126.64,put,2040,1,1.35,0.65,28885,30015
20150713,20150717,4,2099.6,2126.64,put,2040,1,1.35,0.65,28885,30015
20150713,20150717,4,2099.6,2126.64,put,2045,1.35,1.7,1,6841,7584
20150713,20150717,4,2099.6,2126.64,put,2045,1.35,1.7,1,6841,7584
20150713,20150717,4,2099.6,2126.64,call,2050,52.85,54.6,51.1,6300,20698
20150713,20150717,4,2099.6,2126.64,put,2050,1.55,1.7,1.4,18984,49090
20150713,20150717,4,2099.6,2126.64,call,2050,52.85,54.6,51.1,6500,20698
20150713,20150717,4,2099.6,2126.64,put,2050,1.55,1.7,1.4,19184,49090
20150713,20150717,4,2099.6,2126.64,call,2060,43.5,45.2,41.8,267,8270
20150713,20150717,4,2099.6,2126.64,put,2060,2.325,2.65,2,4300,24054
20150713,20150717,4,2099.6,2126.64,call,2060,43.5,45.2,41.8,267,8270
20150713,20150717,4,2099.6,2126.64,put,2060,2.325,2.65,2,4300,24054
20150713,20150717,4,2099.6,2126.64,call,2065,38.85,40.5,37.2,128,8061
20150713,20150717,4,2099.6,2126.64,call,2065,38.85,40.5,37.2,128,8061
20150713,20150717,4,2099.6,2126.64,put,2070,2.975,3.5,2.45,2081,14328
20150713,20150717,4,2099.6,2126.64,put,2070,2.975,3.5,2.45,2081,14328
20150713,20150717,4,2099.6,2126.64,call,2075,30.4,32.3,28.5,935,26620
20150713,20150717,4,2099.6,2126.64,put,2075,3.85,4.4,3.3,14278,35142
20150713,20150717,4,2099.6,2126.64,call,2075,30.4,32.3,28.5,935,26620
20150713,20150717,4,2099.6,2126.64,put,2075,3.85,4.4,3.3,14278,35142
20150713,20150717,4,2099.6,2126.64,call,2080,24.95,26,23.9,583,12861
20150713,20150717,4,2099.6,2126.64,put,2080,4.35,4.8,3.9,9201,16657
20150713,20150717,4,2099.6,2126.64,call,2080,24.95,26,23.9,583,12861
20150713,20150717,4,2099.6,2126.64,put,2080,4.35,4.8,3.9,9201,16657
20150713,20150717,4,2099.6,2126.64,call,2085,21.95,23.6,20.3,437,9128
20150713,20150717,4,2099.6,2126.64,put,2085,5.6,6.1,5.1,4129,7077
20150713,20150717,4,2099.6,2126.64,call,2085,21.95,23.6,20.3,437,9128
20150713,20150717,4,2099.6,2126.64,put,2085,5.6,6.1,5.1,4129,7077
20150713,20150717,4,2099.6,2126.64,call,2090,17.95,19.1,16.8,1288,11860
20150713,20150717,4,2099.6,2126.64,put,2090,6.8,7.3,6.3,6840,6135
20150713,20150717,4,2099.6,2126.64,call,2090,17.95,19.1,16.8,1288,11860
20150713,20150717,4,2099.6,2126.64,put,2090,6.8,7.3,6.3,6840,6135
20150713,20150717,4,2099.6,2126.64,call,2100,11.5,12,11,20579,71568
20150713,20150717,4,2099.6,2126.64,put,2100,10.15,10.7,9.6,21389,68690
20150713,20150717,4,2099.6,2126.64,call,2100,11.5,12,11,20579,71568
20150713,20150717,4,2099.6,2126.64,put,2100,10.15,10.7,9.6,21389,68690
20150713,20150717,4,2099.6,2126.64,call,2105,8.4,8.8,8,1425,8497
20150713,20150717,4,2099.6,2126.64,call,2105,8.4,8.8,8,1425,8497
20150713,20150717,4,2099.6,2126.64,call,2110,6.05,6.3,5.8,6625,20014
20150713,20150717,4,2099.6,2126.64,put,2110,14.85,16.1,13.6,230,7188
20150713,20150717,4,2099.6,2126.64,call,2110,6.05,6.3,5.8,6625,20014
20150713,20150717,4,2099.6,2126.64,put,2110,14.85,16.1,13.6,230,7188
20150713,20150717,4,2099.6,2126.64,call,2115,4,4.5,3.5,3799,10759
20150713,20150717,4,2099.6,2126.64,call,2115,4,4.5,3.5,3799,10759
20150713,20150717,4,2099.6,2126.64,call,2120,2.5,2.85,2.15,7628,19883
20150713,20150717,4,2099.6,2126.64,call,2120,2.5,2.85,2.15,7628,19883
20150713,20150717,4,2099.6,2126.64,call,2125,1.5,1.65,1.35,10709,41531
20150713,20150717,4,2099.6,2126.64,put,2125,25.15,27.1,23.2,387,6727
20150713,20150717,4,2099.6,2126.64,call,2125,1.5,1.65,1.35,10709,41531
20150713,20150717,4,2099.6,2126.64,put,2125,25.15,27.1,23.2,387,6727
20150713,20150717,4,2099.6,2126.64,call,2130,0.825,0.95,0.7,12112,25110
20150713,20150717,4,2099.6,2126.64,call,2130,0.825,0.95,0.7,12112,25110
20150713,20150717,4,2099.6,2126.64,call,2135,0.525,0.65,0.4,5446,18209
20150713,20150717,4,2099.6,2126.64,call,2135,0.525,0.65,0.4,5446,18209
20150713,20150717,4,2099.6,2126.64,call,2140,0.375,0.45,0.3,3525,18738
20150713,20150717,4,2099.6,2126.64,call,2140,0.375,0.45,0.3,3525,18738
20150713,20150717,4,2099.6,2126.64,call,2145,0.325,0.4,0.25,1614,11758
20150713,20150717,4,2099.6,2126.64,call,2145,0.325,0.4,0.25,1614,11758
20150713,20150717,4,2099.6,2126.64,call,2150,0.275,0.3,0.25,7269,45963
20150713,20150717,4,2099.6,2126.64,call,2150,0.275,0.3,0.25,7269,45963
20150713,20150717,4,2099.6,2126.64,call,2155,0.25,0.3,0.2,605,5295
20150713,20150717,4,2099.6,2126.64,call,2155,0.25,0.3,0.2,605,5295
20150713,20150717,4,2099.6,2126.64,call,2160,0.375,0.55,0.2,2254,23400
20150713,20150717,4,2099.6,2126.64,call,2160,0.375,0.55,0.2,2254,23400
20150713,20150717,4,2099.6,2126.64,call,2170,0.325,0.55,0.1,663,14475
20150713,20150717,4,2099.6,2126.64,call,2170,0.325,0.55,0.1,663,14475
20150713,20150717,4,2099.6,2126.64,call,2175,0.175,0.2,0.15,1380,22165
20150713,20150717,4,2099.6,2126.64,call,2175,0.175,0.2,0.15,1380,22165
20150713,20150717,4,2099.6,2126.64,call,2180,0.125,0.15,0.1,1356,8506
20150713,20150717,4,2099.6,2126.64,call,2180,0.125,0.15,0.1,1356,8506
20150713,20150717,4,2099.6,2126.64,call,2190,0.325,0.55,0.1,476,19215
20150713,20150717,4,2099.6,2126.64,call,2190,0.325,0.55,0.1,476,19215
20150713,20150717,4,2099.6,2126.64,call,2200,0.15,0.2,0.1,2552,42480
20150713,20150717,4,2099.6,2126.64,call,2200,0.15,0.2,0.1,2552,42480
20150713,20150717,4,2099.6,2126.64,call,2210,0.225,0.4,0.05,609,8685
20150713,20150717,4,2099.6,2126.64,call,2210,0.225,0.4,0.05,609,8685
20150713,20150717,4,2099.6,2126.64,call,2215,0.275,0.5,0.05,609,10244
20150713,20150717,4,2099.6,2126.64,call,2215,0.275,0.5,0.05,609,10244
20150714,20150717,3,2108.95,2126.64,put,1990,0.175,0.2,0.15,336,33822
20150714,20150717,3,2108.95,2126.64,put,1990,0.175,0.2,0.15,336,33822
20150714,20150717,3,2108.95,2126.64,put,1995,0.2,0.25,0.15,258,7430
20150714,20150717,3,2108.95,2126.64,put,1995,0.2,0.25,0.15,258,7430
20150714,20150717,3,2108.95,2126.64,put,2000,0.225,0.25,0.2,12421,68565
20150714,20150717,3,2108.95,2126.64,put,2000,0.225,0.25,0.2,12421,68565
20150714,20150717,3,2108.95,2126.64,put,2005,0.275,0.35,0.2,444,6701
20150714,20150717,3,2108.95,2126.64,put,2005,0.275,0.35,0.2,444,6701
20150714,20150717,3,2108.95,2126.64,put,2010,0.375,0.5,0.25,559,17464
20150714,20150717,3,2108.95,2126.64,put,2010,0.375,0.5,0.25,559,17464
20150714,20150717,3,2108.95,2126.64,put,2015,0.425,0.6,0.25,618,8083
20150714,20150717,3,2108.95,2126.64,put,2015,0.425,0.6,0.25,618,8083
20150714,20150717,3,2108.95,2126.64,put,2020,0.375,0.5,0.25,1556,18360
20150714,20150717,3,2108.95,2126.64,put,2020,0.375,0.5,0.25,1556,18360
20150714,20150717,3,2108.95,2126.64,put,2025,0.375,0.5,0.25,7606,39345
20150714,20150717,3,2108.95,2126.64,put,2025,0.375,0.5,0.25,7606,39345
20150714,20150717,3,2108.95,2126.64,put,2030,0.5,0.7,0.3,1955,13197
20150714,20150717,3,2108.95,2126.64,put,2030,0.5,0.7,0.3,1955,13197
20150714,20150717,3,2108.95,2126.64,put,2035,0.6,0.9,0.3,1122,6790
20150714,20150717,3,2108.95,2126.64,put,2035,0.6,0.9,0.3,1122,6790
20150714,20150717,3,2108.95,2126.64,put,2040,0.475,0.6,0.35,1067,34754
20150714,20150717,3,2108.95,2126.64,put,2040,0.475,0.6,0.35,1067,34754
20150714,20150717,3,2108.95,2126.64,put,2045,0.7,1.05,0.35,537,8663
20150714,20150717,3,2108.95,2126.64,put,2045,0.7,1.05,0.35,537,8663
20150714,20150717,3,2108.95,2126.64,call,2050,59.75,61.7,57.8,123,22888
20150714,20150717,3,2108.95,2126.64,put,2050,0.65,0.8,0.5,26215,45902
20150714,20150717,3,2108.95,2126.64,call,2050,59.75,61.7,57.8,123,22888
20150714,20150717,3,2108.95,2126.64,put,2050,0.65,0.8,0.5,26215,45902
20150714,20150717,3,2108.95,2126.64,call,2060,50,51.9,48.1,2620,8215
20150714,20150717,3,2108.95,2126.64,put,2060,0.825,1.2,0.45,10461,24170
20150714,20150717,3,2108.95,2126.64,call,2060,50,51.9,48.1,2620,8215
20150714,20150717,3,2108.95,2126.64,put,2060,0.825,1.2,0.45,10461,24170
20150714,20150717,3,2108.95,2126.64,call,2065,45.15,47,43.3,240,8018
20150714,20150717,3,2108.95,2126.64,call,2065,45.15,47,43.3,240,8018
20150714,20150717,3,2108.95,2126.64,put,2070,1.35,1.8,0.9,6824,14860
20150714,20150717,3,2108.95,2126.64,put,2070,1.35,1.8,0.9,6824,14860
20150714,20150717,3,2108.95,2126.64,call,2075,35.65,37.5,33.8,6124,26061
20150714,20150717,3,2108.95,2126.64,put,2075,1.55,2,1.1,12524,34541
20150714,20150717,3,2108.95,2126.64,call,2075,35.65,37.5,33.8,6124,26061
20150714,20150717,3,2108.95,2126.64,put,2075,1.55,2,1.1,12524,34541
20150714,20150717,3,2108.95,2126.64,call,2080,31.1,33,29.2,5965,13015
20150714,20150717,3,2108.95,2126.64,put,2080,1.9,2.4,1.4,5831,17638
20150714,20150717,3,2108.95,2126.64,call,2080,31.1,33,29.2,5965,13015
20150714,20150717,3,2108.95,2126.64,put,2080,1.9,2.4,1.4,5831,17638
20150714,20150717,3,2108.95,2126.64,call,2085,26.35,28,24.7,187,9187
20150714,20150717,3,2108.95,2126.64,put,2085,2.3,2.55,2.05,3889,7634
20150714,20150717,3,2108.95,2126.64,call,2085,26.35,28,24.7,187,9187
20150714,20150717,3,2108.95,2126.64,put,2085,2.3,2.55,2.05,3889,7634
20150714,20150717,3,2108.95,2126.64,call,2090,22.25,24.2,20.3,1048,12099
20150714,20150717,3,2108.95,2126.64,put,2090,3.1,3.2,3,10218,9993
20150714,20150717,3,2108.95,2126.64,call,2090,22.25,24.2,20.3,1048,12099
20150714,20150717,3,2108.95,2126.64,put,2090,3.1,3.2,3,10218,9993
20150714,20150717,3,2108.95,2126.64,call,2100,14.05,15,13.1,27317,67133
20150714,20150717,3,2108.95,2126.64,put,2100,4.85,5.2,4.5,23909,67675
20150714,20150717,3,2108.95,2126.64,call,2100,14.05,15,13.1,27317,67133
20150714,20150717,3,2108.95,2126.64,put,2100,4.85,5.2,4.5,23909,67675
20150714,20150717,3,2108.95,2126.64,call,2105,10.6,11.4,9.8,3665,8489
20150714,20150717,3,2108.95,2126.64,call,2105,10.6,11.4,9.8,3665,8489
20150714,20150717,3,2108.95,2126.64,call,2110,7.4,8,6.8,12738,22091
20150714,20150717,3,2108.95,2126.64,put,2110,8.25,8.8,7.7,3399,7172
20150714,20150717,3,2108.95,2126.64,call,2110,7.4,8,6.8,12738,22091
20150714,20150717,3,2108.95,2126.64,put,2110,8.25,8.8,7.7,3399,7172
20150714,20150717,3,2108.95,2126.64,call,2115,4.8,5.4,4.2,5584,10977
20150714,20150717,3,2108.95,2126.64,call,2115,4.8,5.4,4.2,5584,10977
20150714,20150717,3,2108.95,2126.64,call,2120,2.95,3.4,2.5,9995,21095
20150714,20150717,3,2108.95,2126.64,call,2120,2.95,3.4,2.5,9995,21095
20150714,20150717,3,2108.95,2126.64,call,2125,1.375,1.6,1.15,15821,41494
20150714,20150717,3,2108.95,2126.64,put,2125,17.65,19.5,15.8,425,6868
20150714,20150717,3,2108.95,2126.64,call,2125,1.375,1.6,1.15,15821,41494
20150714,20150717,3,2108.95,2126.64,put,2125,17.65,19.5,15.8,425,6868
20150714,20150717,3,2108.95,2126.64,call,2130,0.875,1.1,0.65,10433,22904
20150714,20150717,3,2108.95,2126.64,call,2130,0.875,1.1,0.65,10433,22904
20150714,20150717,3,2108.95,2126.64,call,2135,0.425,0.5,0.35,3026,18916
20150714,20150717,3,2108.95,2126.64,call,2135,0.425,0.5,0.35,3026,18916
20150714,20150717,3,2108.95,2126.64,call,2140,0.275,0.35,0.2,2259,18807
20150714,20150717,3,2108.95,2126.64,call,2140,0.275,0.35,0.2,2259,18807
20150714,20150717,3,2108.95,2126.64,call,2145,0.25,0.3,0.2,907,11342
20150714,20150717,3,2108.95,2126.64,call,2145,0.25,0.3,0.2,907,11342
20150714,20150717,3,2108.95,2126.64,call,2150,0.225,0.25,0.2,2849,47514
20150714,20150717,3,2108.95,2126.64,call,2150,0.225,0.25,0.2,2849,47514
20150714,20150717,3,2108.95,2126.64,call,2155,0.175,0.2,0.15,505,5553
20150714,20150717,3,2108.95,2126.64,call,2155,0.175,0.2,0.15,505,5553
20150714,20150717,3,2108.95,2126.64,call,2160,0.175,0.2,0.15,377,23162
20150714,20150717,3,2108.95,2126.64,call,2160,0.175,0.2,0.15,377,23162
20150714,20150717,3,2108.95,2126.64,call,2165,0.175,0.25,0.1,1105,10636
20150714,20150717,3,2108.95,2126.64,call,2165,0.175,0.25,0.1,1105,10636
20150714,20150717,3,2108.95,2126.64,call,2170,0.125,0.15,0.1,322,14414
20150714,20150717,3,2108.95,2126.64,call,2170,0.125,0.15,0.1,322,14414
20150714,20150717,3,2108.95,2126.64,call,2175,0.125,0.15,0.1,690,22204
20150714,20150717,3,2108.95,2126.64,call,2175,0.125,0.15,0.1,690,22204
20150714,20150717,3,2108.95,2126.64,call,2180,0.125,0.15,0.1,186,9382
20150714,20150717,3,2108.95,2126.64,call,2180,0.125,0.15,0.1,186,9382
20150714,20150717,3,2108.95,2126.64,call,2185,0.125,0.15,0.1,221,5038
20150714,20150717,3,2108.95,2126.64,call,2185,0.125,0.15,0.1,221,5038
20150714,20150717,3,2108.95,2126.64,call,2190,0.125,0.15,0.1,172,19461
20150714,20150717,3,2108.95,2126.64,call,2190,0.125,0.15,0.1,172,19461
20150714,20150717,3,2108.95,2126.64,call,2200,0.075,0.1,0.05,606,43421
20150714,20150717,3,2108.95,2126.64,call,2200,0.075,0.1,0.05,606,43421
20150714,20150717,3,2108.95,2126.64,call,2210,0.075,0.1,0.05,220,9103
20150714,20150717,3,2108.95,2126.64,call,2210,0.075,0.1,0.05,220,9103
20150714,20150717,3,2108.95,2126.64,call,2215,0.075,0.1,0.05,87,10681
20150714,20150717,3,2108.95,2126.64,call,2215,0.075,0.1,0.05,87,10681
20150714,20150717,3,2108.95,2126.64,call,2220,0.075,0.1,0.05,112,9188
20150714,20150717,3,2108.95,2126.64,call,2220,0.075,0.1,0.05,112,9188
20150714,20150717,3,2108.95,2126.64,call,2225,0.075,0.1,0.05,950,16227
20150714,20150717,3,2108.95,2126.64,call,2225,0.075,0.1,0.05,950,16227
20150715,20150717,2,2107.4,2126.64,put,1990,0.15,0.2,0.1,83,34676
20150715,20150717,2,2107.4,2126.64,put,1990,0.15,0.2,0.1,83,34676
20150715,20150717,2,2107.4,2126.64,put,1995,0.15,0.2,0.1,80,7369
20150715,20150717,2,2107.4,2126.64,put,1995,0.15,0.2,0.1,80,7369
20150715,20150717,2,2107.4,2126.64,call,2000,111.65,113.8,109.5,8,5592
20150715,20150717,2,2107.4,2126.64,put,2000,0.15,0.2,0.1,14015,66917
20150715,20150717,2,2107.4,2126.64,call,2000,111.65,113.8,109.5,8,5592
20150715,20150717,2,2107.4,2126.64,put,2000,0.15,0.2,0.1,14015,66917
20150715,20150717,2,2107.4,2126.64,put,2005,0.175,0.25,0.1,1142,6454
20150715,20150717,2,2107.4,2126.64,put,2005,0.175,0.25,0.1,1142,6454
20150715,20150717,2,2107.4,2126.64,put,2010,0.175,0.25,0.1,534,17355
20150715,20150717,2,2107.4,2126.64,put,2010,0.175,0.25,0.1,534,17355
20150715,20150717,2,2107.4,2126.64,put,2015,0.2,0.25,0.15,179,7993
20150715,20150717,2,2107.4,2126.64,put,2015,0.2,0.25,0.15,179,7993
20150715,20150717,2,2107.4,2126.64,put,2020,0.2,0.25,0.15,6347,17847
20150715,20150717,2,2107.4,2126.64,put,2020,0.2,0.25,0.15,6347,17847
20150715,20150717,2,2107.4,2126.64,put,2025,0.225,0.3,0.15,9095,40934
20150715,20150717,2,2107.4,2126.64,put,2025,0.225,0.3,0.15,9095,40934
20150715,20150717,2,2107.4,2126.64,put,2030,0.325,0.45,0.2,1363,12508
20150715,20150717,2,2107.4,2126.64,put,2030,0.325,0.45,0.2,1363,12508
20150715,20150717,2,2107.4,2126.64,put,2035,0.375,0.5,0.25,811,6493
20150715,20150717,2,2107.4,2126.64,put,2035,0.375,0.5,0.25,811,6493
20150715,20150717,2,2107.4,2126.64,put,2040,0.35,0.45,0.25,4586,35279
20150715,20150717,2,2107.4,2126.64,put,2040,0.35,0.45,0.25,4586,35279
20150715,20150717,2,2107.4,2126.64,put,2045,0.575,0.85,0.3,1130,8605
20150715,20150717,2,2107.4,2126.64,put,2045,0.575,0.85,0.3,1130,8605
20150715,20150717,2,2107.4,2126.64,call,2050,61.6,63.4,59.8,60,25673
20150715,20150717,2,2107.4,2126.64,put,2050,0.525,0.65,0.4,14595,48185
20150715,20150717,2,2107.4,2126.64,call,2050,61.6,63.4,59.8,60,25673
20150715,20150717,2,2107.4,2126.64,put,2050,0.525,0.65,0.4,14595,48185
20150715,20150717,2,2107.4,2126.64,call,2060,51.7,53.5,49.9,88,8081
20150715,20150717,2,2107.4,2126.64,put,2060,0.725,1.05,0.4,4765,21188
20150715,20150717,2,2107.4,2126.64,call,2060,51.7,53.5,49.9,88,8081
20150715,20150717,2,2107.4,2126.64,put,2060,0.725,1.05,0.4,4765,21188
20150715,20150717,2,2107.4,2126.64,call,2065,47.05,49.1,45,1080,7816
20150715,20150717,2,2107.4,2126.64,put,2065,0.7,1,0.4,1355,5450
20150715,20150717,2,2107.4,2126.64,call,2065,47.05,49.1,45,1080,7816
20150715,20150717,2,2107.4,2126.64,put,2065,0.7,1,0.4,1355,5450
20150715,20150717,2,2107.4,2126.64,put,2070,0.95,1.3,0.6,2642,12454
20150715,20150717,2,2107.4,2126.64,put,2070,0.95,1.3,0.6,2642,12454
20150715,20150717,2,2107.4,2126.64,call,2075,37.45,39.5,35.4,230,21962
20150715,20150717,2,2107.4,2126.64,put,2075,1.125,1.5,0.75,10252,35655
20150715,20150717,2,2107.4,2126.64,call,2075,37.45,39.5,35.4,230,21962
20150715,20150717,2,2107.4,2126.64,put,2075,1.125,1.5,0.75,10252,35655
20150715,20150717,2,2107.4,2126.64,call,2080,32.45,34.3,30.6,251,12311
20150715,20150717,2,2107.4,2126.64,put,2080,1.325,1.75,0.9,6714,17244
20150715,20150717,2,2107.4,2126.64,call,2080,32.45,34.3,30.6,251,12311
20150715,20150717,2,2107.4,2126.64,put,2080,1.325,1.75,0.9,6758,17244
20150715,20150717,2,2107.4,2126.64,call,2085,27.8,29.6,26,2066,9068
20150715,20150717,2,2107.4,2126.64,put,2085,1.65,2.05,1.25,4642,6867
20150715,20150717,2,2107.4,2126.64,call,2085,27.8,29.6,26,2066,9068
20150715,20150717,2,2107.4,2126.64,put,2085,1.65,2.05,1.25,4642,6867
20150715,20150717,2,2107.4,2126.64,call,2090,23.35,25.3,21.4,596,11699
20150715,20150717,2,2107.4,2126.64,put,2090,1.95,2.6,1.3,4948,14462
20150715,20150717,2,2107.4,2126.64,call,2090,23.35,25.3,21.4,596,11699
20150715,20150717,2,2107.4,2126.64,put,2090,1.95,2.6,1.3,4948,14462
20150715,20150717,2,2107.4,2126.64,put,2095,2.7,3.2,2.2,6108,5014
20150715,20150717,2,2107.4,2126.64,put,2095,2.7,3.2,2.2,6108,5014
20150715,20150717,2,2107.4,2126.64,call,2100,13.95,15,12.9,16476,66804
20150715,20150717,2,2107.4,2126.64,put,2100,3.125,3.4,2.85,23133,70958
20150715,20150717,2,2107.4,2126.64,call,2100,13.95,15,12.9,16476,66804
20150715,20150717,2,2107.4,2126.64,put,2100,3.125,3.4,2.85,25133,70958
20150715,20150717,2,2107.4,2126.64,call,2105,10.3,11.3,9.3,1909,8354
20150715,20150717,2,2107.4,2126.64,call,2105,10.3,11.3,9.3,1909,8354
20150715,20150717,2,2107.4,2126.64,call,2110,6.95,7.2,6.7,6594,19441
20150715,20150717,2,2107.4,2126.64,put,2110,5.75,6.3,5.2,2424,8986
20150715,20150717,2,2107.4,2126.64,call,2110,6.95,7.2,6.7,6594,19441
20150715,20150717,2,2107.4,2126.64,put,2110,5.75,6.3,5.2,2424,8986
20150715,20150717,2,2107.4,2126.64,call,2115,4.15,4.6,3.7,4061,9702
20150715,20150717,2,2107.4,2126.64,call,2115,4.15,4.6,3.7,4061,9702
20150715,20150717,2,2107.4,2126.64,call,2120,2.125,2.55,1.7,9031,20695
20150715,20150717,2,2107.4,2126.64,call,2120,2.125,2.55,1.7,9031,20695
20150715,20150717,2,2107.4,2126.64,call,2125,0.875,1.15,0.6,21268,36800
20150715,20150717,2,2107.4,2126.64,put,2125,14.85,16.7,13,74,6855
20150715,20150717,2,2107.4,2126.64,call,2125,0.875,1.15,0.6,21268,36800
20150715,20150717,2,2107.4,2126.64,put,2125,14.85,16.7,13,74,6855
20150715,20150717,2,2107.4,2126.64,call,2130,0.275,0.3,0.25,18109,22160
20150715,20150717,2,2107.4,2126.64,call,2130,0.275,0.3,0.25,18109,22160
20150715,20150717,2,2107.4,2126.64,call,2135,0.125,0.15,0.1,14332,17859
20150715,20150717,2,2107.4,2126.64,call,2135,0.125,0.15,0.1,14332,17859
20150715,20150717,2,2107.4,2126.64,call,2140,0.125,0.15,0.1,3716,18610
20150715,20150717,2,2107.4,2126.64,call,2140,0.125,0.15,0.1,3716,18610
20150715,20150717,2,2107.4,2126.64,call,2145,0.2,0.3,0.1,1309,11407
20150715,20150717,2,2107.4,2126.64,call,2145,0.2,0.3,0.1,1309,11407
20150715,20150717,2,2107.4,2126.64,call,2150,0.1,0.15,0.05,888,46437
20150715,20150717,2,2107.4,2126.64,call,2150,0.1,0.15,0.05,888,46437
20150715,20150717,2,2107.4,2126.64,call,2155,0.075,0.1,0.05,948,5622
20150715,20150717,2,2107.4,2126.64,call,2155,0.075,0.1,0.05,948,5622
20150715,20150717,2,2107.4,2126.64,call,2160,0.1,0.15,0.05,445,23141
20150715,20150717,2,2107.4,2126.64,call,2160,0.1,0.15,0.05,445,23141
20150715,20150717,2,2107.4,2126.64,call,2165,0.075,0.1,0.05,45,10971
20150715,20150717,2,2107.4,2126.64,call,2165,0.075,0.1,0.05,45,10971
20150715,20150717,2,2107.4,2126.64,call,2170,0.1,0.15,0.05,165,14465
20150715,20150717,2,2107.4,2126.64,call,2170,0.1,0.15,0.05,165,14465
20150715,20150717,2,2107.4,2126.64,call,2175,0.075,0.1,0.05,450,22204
20150715,20150717,2,2107.4,2126.64,call,2175,0.075,0.1,0.05,450,22204
20150715,20150717,2,2107.4,2126.64,call,2180,0.075,0.1,0.05,297,9280
20150715,20150717,2,2107.4,2126.64,call,2180,0.075,0.1,0.05,297,9280
20150715,20150717,2,2107.4,2126.64,call,2185,0.075,0.1,0.05,377,5229
20150715,20150717,2,2107.4,2126.64,call,2185,0.075,0.1,0.05,377,5229
20150715,20150717,2,2107.4,2126.64,call,2190,0.05,0.1,0,513,19487
20150715,20150717,2,2107.4,2126.64,call,2190,0.05,0.1,0,513,19487
20150715,20150717,2,2107.4,2126.64,call,2200,0.025,0.05,0,458,43200
20150715,20150717,2,2107.4,2126.64,call,2200,0.025,0.05,0,458,43200
20150715,20150717,2,2107.4,2126.64,call,2210,0.025,0.05,0,202,9145
20150715,20150717,2,2107.4,2126.64,call,2210,0.025,0.05,0,202,9145
20150715,20150717,2,2107.4,2126.64,call,2215,0.025,0.05,0,5,10628
20150715,20150717,2,2107.4,2126.64,call,2215,0.025,0.05,0,5,10628
20150715,20150717,2,2107.4,2126.64,call,2220,0.025,0.05,0,23,9206
20150715,20150717,2,2107.4,2126.64,call,2220,0.025,0.05,0,23,9206
20150715,20150717,2,2107.4,2126.64,call,2225,0.025,0.05,0,2473,16861
20150715,20150717,2,2107.4,2126.64,call,2225,0.025,0.05,0,2473,16861
20150706,20150724,18,2068.76,2079.65,put,1950,4.3,4.5,4.1,807,6205
20150706,20150724,18,2068.76,2079.65,put,1950,4.3,4.5,4.1,807,6205
20150706,20150724,18,2068.76,2079.65,put,1955,4.65,4.8,4.5,159,5675
20150706,20150724,18,2068.76,2079.65,put,1955,4.65,4.8,4.5,159,5675
20150706,20150724,18,2068.76,2079.65,put,1970,6,6.2,5.8,456,6396
20150706,20150724,18,2068.76,2079.65,put,1970,6,6.2,5.8,456,6396
20150706,20150724,18,2068.76,2079.65,put,1975,6.6,6.8,6.4,356,16238
20150706,20150724,18,2068.76,2079.65,put,1975,6.6,6.8,6.4,356,16238
20150706,20150724,18,2068.76,2079.65,put,2000,9.95,10.2,9.7,6996,7172
20150706,20150724,18,2068.76,2079.65,put,2000,9.95,10.2,9.7,6996,7172
20150706,20150724,18,2068.76,2079.65,call,2065,32.65,33,32.3,67,6180
20150706,20150724,18,2068.76,2079.65,call,2065,32.65,33,32.3,67,6180
20150706,20150724,18,2068.76,2079.65,call,2100,13.45,13.8,13.1,1012,8690
20150706,20150724,18,2068.76,2079.65,put,2100,41.9,42.7,41.1,67,8173
20150706,20150724,18,2068.76,2079.65,call,2100,13.45,13.8,13.1,1012,8690
20150706,20150724,18,2068.76,2079.65,put,2100,41.9,42.7,41.1,67,8173
20150706,20150724,18,2068.76,2079.65,call,2125,4.9,5.1,4.7,6992,5785
20150706,20150724,18,2068.76,2079.65,call,2125,4.9,5.1,4.7,6992,5785
20150706,20150724,18,2068.76,2079.65,call,2135,2.825,3,2.65,272,6198
20150706,20150724,18,2068.76,2079.65,call,2135,2.825,3,2.65,272,6198
20150706,20150724,18,2068.76,2079.65,call,2140,2.125,2.25,2,783,10393
20150706,20150724,18,2068.76,2079.65,call,2140,2.125,2.25,2,783,10393
20150706,20150724,18,2068.76,2079.65,call,2150,1.025,1.1,0.95,1401,5304
20150706,20150724,18,2068.76,2079.65,call,2150,1.025,1.1,0.95,1401,5304
20150706,20150724,18,2068.76,2079.65,call,2175,0.25,0.3,0.2,52,12044
20150706,20150724,18,2068.76,2079.65,call,2175,0.25,0.3,0.2,52,12044
20150706,20150724,18,2068.76,2079.65,call,2185,0.15,0.2,0.1,106,10941
20150706,20150724,18,2068.76,2079.65,call,2185,0.15,0.2,0.1,106,10941
20150707,20150724,17,2081.34,2079.65,put,1970,3.95,4.1,3.8,961,6758
20150707,20150724,17,2081.34,2079.65,put,1970,3.95,4.1,3.8,961,6758
20150707,20150724,17,2081.34,2079.65,put,1975,4.35,4.5,4.2,413,16318
20150707,20150724,17,2081.34,2079.65,put,1975,4.35,4.5,4.2,413,16318
20150707,20150724,17,2081.34,2079.65,put,2000,6.9,7.1,6.7,8199,10200
20150707,20150724,17,2081.34,2079.65,put,2000,6.9,7.1,6.7,8199,10200
20150707,20150724,17,2081.34,2079.65,call,2065,36.55,37.5,35.6,228,6180
20150707,20150724,17,2081.34,2079.65,call,2065,36.55,37.5,35.6,228,6180
20150707,20150724,17,2081.34,2079.65,call,2100,15.85,16.2,15.5,959,8932
20150707,20150724,17,2081.34,2079.65,put,2100,35.5,36.6,34.4,34,8170
20150707,20150724,17,2081.34,2079.65,call,2100,15.85,16.2,15.5,959,8932
20150707,20150724,17,2081.34,2079.65,put,2100,35.5,36.6,34.4,34,8170
20150707,20150724,17,2081.34,2079.65,call,2125,5.95,6.2,5.7,2494,10933
20150707,20150724,17,2081.34,2079.65,call,2125,5.95,6.2,5.7,2494,10933
20150707,20150724,17,2081.34,2079.65,call,2135,3.6,3.8,3.4,511,6343
20150707,20150724,17,2081.34,2079.65,call,2135,3.6,3.8,3.4,511,6343
20150707,20150724,17,2081.34,2079.65,call,2140,2.675,2.85,2.5,501,10928
20150707,20150724,17,2081.34,2079.65,call,2140,2.675,2.85,2.5,501,10928
20150707,20150724,17,2081.34,2079.65,call,2150,1.5,1.65,1.35,700,5068
20150707,20150724,17,2081.34,2079.65,call,2150,1.5,1.65,1.35,700,5068
20150707,20150724,17,2081.34,2079.65,call,2175,0.425,0.5,0.35,116,12054
20150707,20150724,17,2081.34,2079.65,call,2175,0.425,0.5,0.35,116,12054
20150707,20150724,17,2081.34,2079.65,call,2185,0.325,0.4,0.25,75,10901
20150707,20150724,17,2081.34,2079.65,call,2185,0.325,0.4,0.25,75,10901
20150708,20150724,16,2046.68,2079.65,put,1940,7.15,7.4,6.9,339,6476
20150708,20150724,16,2046.68,2079.65,put,1940,7.15,7.4,6.9,339,6476
20150708,20150724,16,2046.68,2079.65,put,1945,7.7,8,7.4,268,5799
20150708,20150724,16,2046.68,2079.65,put,1945,7.7,8,7.4,268,5799
20150708,20150724,16,2046.68,2079.65,put,1950,8.3,8.6,8,2633,10068
20150708,20150724,16,2046.68,2079.65,put,1950,8.3,8.6,8,2633,10068
20150708,20150724,16,2046.68,2079.65,put,1955,9,9.3,8.7,219,5902
20150708,20150724,16,2046.68,2079.65,put,1955,9,9.3,8.7,219,5902
20150708,20150724,16,2046.68,2079.65,put,1970,11.25,11.6,10.9,519,7639
20150708,20150724,16,2046.68,2079.65,put,1970,11.25,11.6,10.9,519,7639
20150708,20150724,16,2046.68,2079.65,put,1975,12.05,12.4,11.7,308,16407
20150708,20150724,16,2046.68,2079.65,put,1975,12.05,12.4,11.7,308,16407
20150708,20150724,16,2046.68,2079.65,put,2000,17.3,17.7,16.9,1715,14343
20150708,20150724,16,2046.68,2079.65,put,2000,17.3,17.7,16.9,1715,14343
20150708,20150724,16,2046.68,2079.65,put,2050,33.7,34.4,33,1506,6165
20150708,20150724,16,2046.68,2079.65,put,2050,33.7,34.4,33,1506,6165
20150708,20150724,16,2046.68,2079.65,call,2065,21.5,21.8,21.2,191,6219
20150708,20150724,16,2046.68,2079.65,call,2065,21.5,21.8,21.2,191,6219
20150708,20150724,16,2046.68,2079.65,put,2075,45.75,46.7,44.8,79,5227
20150708,20150724,16,2046.68,2079.65,put,2075,45.75,46.7,44.8,79,5227
20150708,20150724,16,2046.68,2079.65,call,2100,7.55,7.8,7.3,759,9135
20150708,20150724,16,2046.68,2079.65,put,2100,61.5,62.6,60.4,21,8169
20150708,20150724,16,2046.68,2079.65,call,2100,7.55,7.8,7.3,759,9135
20150708,20150724,16,2046.68,2079.65,put,2100,61.5,62.6,60.4,21,8169
20150708,20150724,16,2046.68,2079.65,call,2125,2.45,2.65,2.25,754,11072
20150708,20150724,16,2046.68,2079.65,call,2125,2.45,2.65,2.25,754,11072
20150708,20150724,16,2046.68,2079.65,call,2130,1.9,2.1,1.7,3028,5569
20150708,20150724,16,2046.68,2079.65,call,2130,1.9,2.1,1.7,3028,5569
20150708,20150724,16,2046.68,2079.65,call,2135,1.525,1.65,1.4,220,6603
20150708,20150724,16,2046.68,2079.65,call,2135,1.525,1.65,1.4,220,6603
20150708,20150724,16,2046.68,2079.65,call,2140,1.15,1.3,1,371,11039
20150708,20150724,16,2046.68,2079.65,call,2140,1.15,1.3,1,371,11039
20150708,20150724,16,2046.68,2079.65,call,2150,0.675,0.8,0.55,404,5322
20150708,20150724,16,2046.68,2079.65,call,2150,0.675,0.8,0.55,404,5322
20150709,20150724,15,2051.31,2079.65,put,1940,7.2,7.4,7,50,6605
20150709,20150724,15,2051.31,2079.65,put,1940,7.2,7.4,7,50,6605
20150709,20150724,15,2051.31,2079.65,put,1945,7.75,8,7.5,155,5882
20150709,20150724,15,2051.31,2079.65,put,1945,7.75,8,7.5,155,5882
20150709,20150724,15,2051.31,2079.65,put,1950,8.35,8.6,8.1,1488,11334
20150709,20150724,15,2051.31,2079.65,put,1950,8.35,8.6,8.1,1488,11334
20150709,20150724,15,2051.31,2079.65,put,1955,9,9.2,8.8,64,5976
20150709,20150724,15,2051.31,2079.65,put,1955,9,9.2,8.8,64,5976
20150709,20150724,15,2051.31,2079.65,put,1970,11.2,11.4,11,94,7721
20150709,20150724,15,2051.31,2079.65,put,1970,11.2,11.4,11,94,7721
20150709,20150724,15,2051.31,2079.65,put,1975,12,12.2,11.8,3218,16534
20150709,20150724,15,2051.31,2079.65,put,1975,12,12.2,11.8,3218,16534
20150709,20150724,15,2051.31,2079.65,put,1980,12.9,13.1,12.7,215,5509
20150709,20150724,15,2051.31,2079.65,put,1980,12.9,13.1,12.7,215,5509
20150709,20150724,15,2051.31,2079.65,put,2000,17.1,17.4,16.8,1186,13001
20150709,20150724,15,2051.31,2079.65,put,2000,17.1,17.4,16.8,1186,13001
20150709,20150724,15,2051.31,2079.65,put,2025,23.95,24.2,23.7,1075,5493
20150709,20150724,15,2051.31,2079.65,put,2025,23.95,24.2,23.7,1075,5493
20150709,20150724,15,2051.31,2079.65,put,2050,32.95,33.7,32.2,1195,7401
20150709,20150724,15,2051.31,2079.65,put,2050,32.95,33.7,32.2,1195,7401
20150709,20150724,15,2051.31,2079.65,call,2065,22.25,22.6,21.9,84,6238
20150709,20150724,15,2051.31,2079.65,call,2065,22.25,22.6,21.9,84,6238
20150709,20150724,15,2051.31,2079.65,put,2075,44.9,45.8,44,562,5173
20150709,20150724,15,2051.31,2079.65,put,2075,44.9,45.8,44,562,5173
20150709,20150724,15,2051.31,2079.65,call,2100,8.05,8.4,7.7,1674,9421
20150709,20150724,15,2051.31,2079.65,put,2100,60.4,61.3,59.5,46,8160
20150709,20150724,15,2051.31,2079.65,call,2100,8.05,8.4,7.7,1674,9421
20150709,20150724,15,2051.31,2079.65,put,2100,60.4,61.3,59.5,46,8160
20150709,20150724,15,2051.31,2079.65,call,2120,3.45,3.7,3.2,888,5161
20150709,20150724,15,2051.31,2079.65,call,2120,3.45,3.7,3.2,888,5161
20150709,20150724,15,2051.31,2079.65,call,2125,2.8,3,2.6,620,10912
20150709,20150724,15,2051.31,2079.65,call,2125,2.8,3,2.6,620,10912
20150709,20150724,15,2051.31,2079.65,call,2135,1.7,1.85,1.55,737,6684
20150709,20150724,15,2051.31,2079.65,call,2135,1.7,1.85,1.55,737,6684
20150709,20150724,15,2051.31,2079.65,call,2140,1.325,1.45,1.2,456,11164
20150709,20150724,15,2051.31,2079.65,call,2140,1.325,1.45,1.2,456,11164
20150709,20150724,15,2051.31,2079.65,call,2150,0.8,0.9,0.7,418,5295
20150709,20150724,15,2051.31,2079.65,call,2150,0.8,0.9,0.7,418,5295
20150710,20150724,14,2076.62,2079.65,put,1970,3.9,4,3.8,2542,7759
20150710,20150724,14,2076.62,2079.65,put,1970,3.9,4,3.8,2542,7759
20150710,20150724,14,2076.62,2079.65,put,1975,4.25,4.4,4.1,5474,18887
20150710,20150724,14,2076.62,2079.65,put,1975,4.25,4.4,4.1,5474,18887
20150710,20150724,14,2076.62,2079.65,put,1980,4.65,4.8,4.5,6943,5614
20150710,20150724,14,2076.62,2079.65,put,1980,4.65,4.8,4.5,6943,5614
20150710,20150724,14,2076.62,2079.65,put,1990,5.55,5.7,5.4,222,5140
20150710,20150724,14,2076.62,2079.65,put,1990,5.55,5.7,5.4,222,5140
20150710,20150724,14,2076.62,2079.65,put,2000,6.7,6.9,6.5,2113,13516
20150710,20150724,14,2076.62,2079.65,put,2000,6.7,6.9,6.5,2113,13516
20150710,20150724,14,2076.62,2079.65,put,2025,10.65,10.9,10.4,3253,6251
20150710,20150724,14,2076.62,2079.65,put,2025,10.65,10.9,10.4,3253,6251
20150710,20150724,14,2076.62,2079.65,put,2050,16.5,16.8,16.2,2801,7454
20150710,20150724,14,2076.62,2079.65,put,2050,16.5,16.8,16.2,2801,7454
20150710,20150724,14,2076.62,2079.65,call,2065,31.95,32.7,31.2,1390,6299
20150710,20150724,14,2076.62,2079.65,call,2065,31.95,32.7,31.2,1390,6299
20150710,20150724,14,2076.62,2079.65,put,2075,24.8,25.2,24.4,1969,5645
20150710,20150724,14,2076.62,2079.65,put,2075,24.8,25.2,24.4,1969,5645
20150710,20150724,14,2076.62,2079.65,call,2100,12.5,12.7,12.3,1240,8893
20150710,20150724,14,2076.62,2079.65,put,2100,36.6,37.5,35.7,639,8164
20150710,20150724,14,2076.62,2079.65,call,2100,12.5,12.7,12.3,1240,8893
20150710,20150724,14,2076.62,2079.65,put,2100,36.6,37.5,35.7,639,8164
20150710,20150724,14,2076.62,2079.65,call,2120,5.35,5.5,5.2,671,5701
20150710,20150724,14,2076.62,2079.65,call,2120,5.35,5.5,5.2,671,5701
20150710,20150724,14,2076.62,2079.65,call,2125,4.2,4.3,4.1,3044,11159
20150710,20150724,14,2076.62,2079.65,call,2125,4.2,4.3,4.1,3044,11159
20150710,20150724,14,2076.62,2079.65,call,2135,2.375,2.5,2.25,636,6948
20150710,20150724,14,2076.62,2079.65,call,2135,2.375,2.5,2.25,636,6948
20150710,20150724,14,2076.62,2079.65,call,2140,1.775,1.9,1.65,11611,11268
20150710,20150724,14,2076.62,2079.65,call,2140,1.775,1.9,1.65,11611,11268
20150710,20150724,14,2076.62,2079.65,call,2150,1.025,1.15,0.9,1545,5606
20150710,20150724,14,2076.62,2079.65,call,2150,1.025,1.15,0.9,1545,5606
20150710,20150724,14,2076.62,2079.65,call,2175,0.375,0.45,0.3,2734,12095
20150710,20150724,14,2076.62,2079.65,call,2175,0.375,0.45,0.3,2734,12095
20150710,20150724,14,2076.62,2079.65,call,2185,0.275,0.35,0.2,14,10868
20150710,20150724,14,2076.62,2079.65,call,2185,0.275,0.35,0.2,14,10868
20150713,20150724,11,2099.6,2079.65,put,1980,1,1.25,0.75,1308,12327
20150713,20150724,11,2099.6,2079.65,put,1980,1,1.25,0.75,1308,12327
20150713,20150724,11,2099.6,2079.65,put,1990,1.225,1.45,1,1228,5193
20150713,20150724,11,2099.6,2079.65,put,1990,1.225,1.45,1,1228,5193
20150713,20150724,11,2099.6,2079.65,put,2000,1.425,1.6,1.25,3593,14081
20150713,20150724,11,2099.6,2079.65,put,2000,1.425,1.6,1.25,3593,14081
20150713,20150724,11,2099.6,2079.65,put,2025,2.725,3,2.45,1283,7357
20150713,20150724,11,2099.6,2079.65,put,2025,2.725,3,2.45,1283,7357
20150713,20150724,11,2099.6,2079.65,put,2050,5.15,5.3,5,3706,8518
20150713,20150724,11,2099.6,2079.65,put,2050,5.15,5.3,5,3706,8518
20150713,20150724,11,2099.6,2079.65,put,2060,6.45,6.7,6.2,628,5308
20150713,20150724,11,2099.6,2079.65,put,2060,6.45,6.7,6.2,628,5308
20150713,20150724,11,2099.6,2079.65,call,2065,43.4,44.7,42.1,14,6916
20150713,20150724,11,2099.6,2079.65,call,2065,43.4,44.7,42.1,14,6916
20150713,20150724,11,2099.6,2079.65,put,2075,9.45,9.8,9.1,4684,6073
20150713,20150724,11,2099.6,2079.65,put,2075,9.45,9.8,9.1,4684,6073
20150713,20150724,11,2099.6,2079.65,call,2100,18,18.4,17.6,4926,8463
20150713,20150724,11,2099.6,2079.65,put,2100,17.15,17.8,16.5,2021,8036
20150713,20150724,11,2099.6,2079.65,call,2100,18,18.4,17.6,4926,8463
20150713,20150724,11,2099.6,2079.65,put,2100,17.15,17.8,16.5,2021,8036
20150713,20150724,11,2099.6,2079.65,call,2115,9.95,10.3,9.6,2710,5218
20150713,20150724,11,2099.6,2079.65,call,2115,9.95,10.3,9.6,2710,5218
20150713,20150724,11,2099.6,2079.65,call,2120,7.7,8,7.4,933,5519
20150713,20150724,11,2099.6,2079.65,call,2120,7.7,8,7.4,933,5519
20150713,20150724,11,2099.6,2079.65,call,2125,5.8,6.1,5.5,6208,12621
20150713,20150724,11,2099.6,2079.65,call,2125,5.8,6.1,5.5,6208,12621
20150713,20150724,11,2099.6,2079.65,call,2135,2.975,3.2,2.75,2588,7209
20150713,20150724,11,2099.6,2079.65,call,2135,2.975,3.2,2.75,2588,7209
20150713,20150724,11,2099.6,2079.65,call,2140,2.125,2.45,1.8,4356,17361
20150713,20150724,11,2099.6,2079.65,call,2140,2.125,2.45,1.8,4356,17361
20150713,20150724,11,2099.6,2079.65,call,2145,1.35,1.55,1.15,10048,7194
20150713,20150724,11,2099.6,2079.65,call,2145,1.35,1.55,1.15,10048,7194
20150713,20150724,11,2099.6,2079.65,call,2150,0.925,1.15,0.7,2830,6606
20150713,20150724,11,2099.6,2079.65,call,2150,0.925,1.15,0.7,2830,6606
20150713,20150724,11,2099.6,2079.65,call,2175,0.375,0.5,0.25,254,13905
20150713,20150724,11,2099.6,2079.65,call,2175,0.375,0.5,0.25,254,13905
20150713,20150724,11,2099.6,2079.65,call,2185,0.275,0.4,0.15,69,10864
20150713,20150724,11,2099.6,2079.65,call,2185,0.275,0.4,0.15,69,10864
20150714,20150724,10,2108.95,2079.65,put,1990,0.85,0.95,0.75,399,5196
20150714,20150724,10,2108.95,2079.65,put,1990,0.85,0.95,0.75,399,5196
20150714,20150724,10,2108.95,2079.65,put,2000,0.975,1.05,0.9,6578,14904
20150714,20150724,10,2108.95,2079.65,put,2000,0.975,1.05,0.9,6578,14904
20150714,20150724,10,2108.95,2079.65,put,2025,1.675,1.8,1.55,811,8291
20150714,20150724,10,2108.95,2079.65,put,2025,1.675,1.8,1.55,811,8291
20150714,20150724,10,2108.95,2079.65,put,2050,3.025,3.2,2.85,864,10194
20150714,20150724,10,2108.95,2079.65,put,2050,3.025,3.2,2.85,864,10194
20150714,20150724,10,2108.95,2079.65,call,2065,48.45,50.2,46.7,4,6923
20150714,20150724,10,2108.95,2079.65,call,2065,48.45,50.2,46.7,4,6923
20150714,20150724,10,2108.95,2079.65,call,2075,39.7,41.5,37.9,11,5069
20150714,20150724,10,2108.95,2079.65,put,2075,5.9,6.2,5.6,4350,7379
20150714,20150724,10,2108.95,2079.65,call,2075,39.7,41.5,37.9,11,5069
20150714,20150724,10,2108.95,2079.65,put,2075,5.9,6.2,5.6,4350,7379
20150714,20150724,10,2108.95,2079.65,call,2100,20.3,21.6,19,3430,9297
20150714,20150724,10,2108.95,2079.65,put,2100,11.75,12,11.5,1828,8325
20150714,20150724,10,2108.95,2079.65,call,2100,20.3,21.6,19,3430,9297
20150714,20150724,10,2108.95,2079.65,put,2100,11.75,12,11.5,1828,8325
20150714,20150724,10,2108.95,2079.65,call,2120,8.75,9.1,8.4,775,5808
20150714,20150724,10,2108.95,2079.65,call,2120,8.75,9.1,8.4,775,5808
20150714,20150724,10,2108.95,2079.65,call,2125,6.55,6.9,6.2,1579,15361
20150714,20150724,10,2108.95,2079.65,call,2125,6.55,6.9,6.2,1579,15361
20150714,20150724,10,2108.95,2079.65,call,2135,3.3,3.6,3,2560,6916
20150714,20150724,10,2108.95,2079.65,call,2135,3.3,3.6,3,2560,6916
20150714,20150724,10,2108.95,2079.65,call,2140,2.275,2.55,2,4865,20754
20150714,20150724,10,2108.95,2079.65,call,2140,2.275,2.55,2,4865,20754
20150714,20150724,10,2108.95,2079.65,call,2145,1.5,1.7,1.3,11204,16285
20150714,20150724,10,2108.95,2079.65,call,2145,1.5,1.7,1.3,11204,16285
20150714,20150724,10,2108.95,2079.65,call,2150,1,1.15,0.85,15239,8126
20150714,20150724,10,2108.95,2079.65,call,2150,1,1.15,0.85,15239,8126
20150714,20150724,10,2108.95,2079.65,call,2175,0.275,0.3,0.25,253,13913
20150714,20150724,10,2108.95,2079.65,call,2175,0.275,0.3,0.25,253,13913
20150714,20150724,10,2108.95,2079.65,call,2185,0.25,0.35,0.15,234,10910
20150714,20150724,10,2108.95,2079.65,call,2185,0.25,0.35,0.15,234,10910
20150714,20150724,10,2108.95,2079.65,call,2225,0.1,0.15,0.05,1252,5807
20150714,20150724,10,2108.95,2079.65,call,2225,0.1,0.15,0.05,1252,5807
20150715,20150724,9,2107.4,2079.65,put,1990,0.8,0.9,0.7,518,5407
20150715,20150724,9,2107.4,2079.65,put,1990,0.8,0.9,0.7,518,5407
20150715,20150724,9,2107.4,2079.65,put,2000,0.95,1.05,0.85,3357,18463
20150715,20150724,9,2107.4,2079.65,put,2000,0.95,1.05,0.85,3357,18463
20150715,20150724,9,2107.4,2079.65,put,2025,1.525,1.65,1.4,935,8314
20150715,20150724,9,2107.4,2079.65,put,2025,1.525,1.65,1.4,935,8314
20150715,20150724,9,2107.4,2079.65,put,2035,1.95,2.1,1.8,1347,9662
20150715,20150724,9,2107.4,2079.65,put,2035,1.95,2.1,1.8,1347,9662
20150715,20150724,9,2107.4,2079.65,put,2040,2.15,2.3,2,2139,10923
20150715,20150724,9,2107.4,2079.65,put,2040,2.15,2.3,2,2139,10923
20150715,20150724,9,2107.4,2079.65,put,2050,2.75,2.95,2.55,3009,10356
20150715,20150724,9,2107.4,2079.65,put,2050,2.75,2.95,2.55,3009,10356
20150715,20150724,9,2107.4,2079.65,put,2060,3.55,3.8,3.3,1518,5234
20150715,20150724,9,2107.4,2079.65,put,2060,3.55,3.8,3.3,1518,5234
20150715,20150724,9,2107.4,2079.65,call,2065,49.75,51.1,48.4,672,6920
20150715,20150724,9,2107.4,2079.65,call,2065,49.75,51.1,48.4,672,6920
20150715,20150724,9,2107.4,2079.65,call,2075,41.15,42.6,39.7,672,5067
20150715,20150724,9,2107.4,2079.65,put,2075,5.3,5.6,5,1368,8900
20150715,20150724,9,2107.4,2079.65,call,2075,41.15,42.6,39.7,672,5067
20150715,20150724,9,2107.4,2079.65,put,2075,5.3,5.6,5,1368,8900
20150715,20150724,9,2107.4,2079.65,call,2100,21.25,22.5,20,4294,11404
20150715,20150724,9,2107.4,2079.65,put,2100,10.5,10.9,10.1,671,8849
20150715,20150724,9,2107.4,2079.65,call,2100,21.25,22.5,20,4294,11404
20150715,20150724,9,2107.4,2079.65,put,2100,10.5,10.9,10.1,671,8849
20150715,20150724,9,2107.4,2079.65,call,2120,9.3,9.6,9,1510,5987
20150715,20150724,9,2107.4,2079.65,call,2120,9.3,9.6,9,1510,5987
20150715,20150724,9,2107.4,2079.65,call,2125,6.9,7.2,6.6,1787,14442
20150715,20150724,9,2107.4,2079.65,call,2125,6.9,7.2,6.6,1787,14442
20150715,20150724,9,2107.4,2079.65,call,2130,4.95,5.3,4.6,3714,6679
20150715,20150724,9,2107.4,2079.65,call,2130,4.95,5.3,4.6,3714,6679
20150715,20150724,9,2107.4,2079.65,call,2135,3.35,3.6,3.1,1716,8299
20150715,20150724,9,2107.4,2079.65,call,2135,3.35,3.6,3.1,1716,8299
20150715,20150724,9,2107.4,2079.65,call,2140,2.175,2.4,1.95,12149,22420
20150715,20150724,9,2107.4,2079.65,call,2140,2.175,2.4,1.95,12149,22420
20150715,20150724,9,2107.4,2079.65,call,2145,1.4,1.55,1.25,4951,22904
20150715,20150724,9,2107.4,2079.65,call,2145,1.4,1.55,1.25,4951,22904
20150715,20150724,9,2107.4,2079.65,call,2150,0.9,1,0.8,4189,15866
20150715,20150724,9,2107.4,2079.65,call,2150,0.9,1,0.8,4189,15866
20150715,20150724,9,2107.4,2079.65,call,2155,0.65,0.75,0.55,1572,5414
20150715,20150724,9,2107.4,2079.65,call,2155,0.65,0.75,0.55,1572,5414
20150715,20150724,9,2107.4,2079.65,call,2165,0.35,0.45,0.25,477,5047
20150715,20150724,9,2107.4,2079.65,call,2165,0.35,0.45,0.25,477,5047
20150715,20150724,9,2107.4,2079.65,call,2175,0.25,0.3,0.2,7501,14025
20150715,20150724,9,2107.4,2079.65,call,2175,0.25,0.3,0.2,7501,14025
20150715,20150724,9,2107.4,2079.65,call,2185,0.175,0.25,0.1,313,10978
20150715,20150724,9,2107.4,2079.65,call,2185,0.175,0.25,0.1,313,10978
20150715,20150724,9,2107.4,2079.65,call,2225,0.1,0.15,0.05,11,7056
20150715,20150724,9,2107.4,2079.65,call,2225,0.1,0.15,0.05,11,7056
20150716,20150724,8,2124.29,2079.65,put,2020,0.525,0.6,0.45,2110,5072
20150716,20150724,8,2124.29,2079.65,put,2020,0.525,0.6,0.45,2110,5072
20150716,20150724,8,2124.29,2079.65,put,2025,0.6,0.7,0.5,679,9043
20150716,20150724,8,2124.29,2079.65,put,2025,0.6,0.7,0.5,679,9043
20150716,20150724,8,2124.29,2079.65,put,2035,0.725,0.85,0.6,727,10576
20150716,20150724,8,2124.29,2079.65,put,2035,0.725,0.85,0.6,727,10576
20150716,20150724,8,2124.29,2079.65,put,2040,0.75,0.8,0.7,908,11774
20150716,20150724,8,2124.29,2079.65,put,2040,0.75,0.8,0.7,908,11774
20150716,20150724,8,2124.29,2079.65,put,2050,1.05,1.15,0.95,5904,12067
20150716,20150724,8,2124.29,2079.65,put,2050,1.05,1.15,0.95,5904,12067
20150716,20150724,8,2124.29,2079.65,put,2060,1.325,1.35,1.3,2265,6182
20150716,20150724,8,2124.29,2079.65,put,2060,1.325,1.35,1.3,2265,6182
20150716,20150724,8,2124.29,2079.65,call,2065,59.95,61.8,58.1,739,7575
20150716,20150724,8,2124.29,2079.65,call,2065,59.95,61.8,58.1,739,7575
20150716,20150724,8,2124.29,2079.65,put,2070,1.775,1.9,1.65,1143,7533
20150716,20150724,8,2124.29,2079.65,put,2070,1.775,1.9,1.65,1143,7533
20150716,20150724,8,2124.29,2079.65,call,2075,50.3,52.2,48.4,748,5713
20150716,20150724,8,2124.29,2079.65,put,2075,2.05,2.2,1.9,2204,9578
20150716,20150724,8,2124.29,2079.65,call,2075,50.3,52.2,48.4,748,5713
20150716,20150724,8,2124.29,2079.65,put,2075,2.05,2.2,1.9,2204,9578
20150716,20150724,8,2124.29,2079.65,call,2100,28.4,29.5,27.3,5330,12622
20150716,20150724,8,2124.29,2079.65,put,2100,4.6,4.9,4.3,7022,8894
20150716,20150724,8,2124.29,2079.65,call,2100,28.4,29.5,27.3,5330,12622
20150716,20150724,8,2124.29,2079.65,put,2100,4.6,4.9,4.3,7022,8894
20150716,20150724,8,2124.29,2079.65,call,2120,13,13.9,12.1,3326,5771
20150716,20150724,8,2124.29,2079.65,call,2120,13,13.9,12.1,3326,5771
20150716,20150724,8,2124.29,2079.65,call,2125,9.9,10.2,9.6,10659,14835
20150716,20150724,8,2124.29,2079.65,call,2125,9.9,10.2,9.6,10659,14835
20150716,20150724,8,2124.29,2079.65,call,2130,7.1,7.3,6.9,2113,7374
20150716,20150724,8,2124.29,2079.65,call,2130,7.1,7.3,6.9,2113,7374
20150716,20150724,8,2124.29,2079.65,call,2135,5,5.3,4.7,3853,9061
20150716,20150724,8,2124.29,2079.65,call,2135,5,5.3,4.7,3853,9061
20150716,20150724,8,2124.29,2079.65,call,2140,3.2,3.4,3,8209,19330
20150716,20150724,8,2124.29,2079.65,call,2140,3.2,3.4,3,8209,19330
20150716,20150724,8,2124.29,2079.65,call,2145,1.875,2.05,1.7,4055,24902
20150716,20150724,8,2124.29,2079.65,call,2145,1.875,2.05,1.7,4055,24902
20150716,20150724,8,2124.29,2079.65,call,2150,1.1,1.25,0.95,10493,18151
20150716,20150724,8,2124.29,2079.65,call,2150,1.1,1.25,0.95,10493,18151
20150716,20150724,8,2124.29,2079.65,call,2155,0.6,0.7,0.5,4955,6461
20150716,20150724,8,2124.29,2079.65,call,2155,0.6,0.7,0.5,4955,6461
20150716,20150724,8,2124.29,2079.65,call,2160,0.4,0.5,0.3,7147,5453
20150716,20150724,8,2124.29,2079.65,call,2160,0.4,0.5,0.3,7147,5453
20150716,20150724,8,2124.29,2079.65,call,2165,0.3,0.4,0.2,6218,5339
20150716,20150724,8,2124.29,2079.65,call,2165,0.3,0.4,0.2,6218,5339
20150716,20150724,8,2124.29,2079.65,call,2175,0.225,0.25,0.2,976,12769
20150716,20150724,8,2124.29,2079.65,call,2175,0.225,0.25,0.2,976,12769
20150716,20150724,8,2124.29,2079.65,call,2185,0.15,0.2,0.1,94,10764
20150716,20150724,8,2124.29,2079.65,call,2185,0.15,0.2,0.1,94,10764
20150716,20150724,8,2124.29,2079.65,call,2225,0.125,0.15,0.1,1357,7066
20150716,20150724,8,2124.29,2079.65,call,2225,0.125,0.15,0.1,1357,7066
20150716,20150724,8,2124.29,2079.65,call,2235,0.1,0.15,0.05,264,12449
20150716,20150724,8,2124.29,2079.65,call,2235,0.1,0.15,0.05,264,12449
20150717,20150724,7,2126.64,2079.65,put,2020,0.375,0.45,0.3,385,5817
20150717,20150724,7,2126.64,2079.65,put,2020,0.375,0.45,0.3,385,5817
20150717,20150724,7,2126.64,2079.65,put,2025,0.375,0.45,0.3,7285,9328
20150717,20150724,7,2126.64,2079.65,put,2025,0.375,0.45,0.3,7285,9328
20150717,20150724,7,2126.64,2079.65,put,2035,0.45,0.5,0.4,4005,10187
20150717,20150724,7,2126.64,2079.65,put,2035,0.45,0.5,0.4,4005,10187
20150717,20150724,7,2126.64,2079.65,put,2040,0.5,0.55,0.45,4306,11630
20150717,20150724,7,2126.64,2079.65,put,2040,0.5,0.55,0.45,4306,11630
20150717,20150724,7,2126.64,2079.65,put,2050,0.65,0.75,0.55,5173,13651
20150717,20150724,7,2126.64,2079.65,put,2050,0.65,0.75,0.55,5173,13651
20150717,20150724,7,2126.64,2079.65,put,2060,0.775,0.85,0.7,1678,6365
20150717,20150724,7,2126.64,2079.65,put,2060,0.775,0.85,0.7,1678,6365
20150717,20150724,7,2126.64,2079.65,call,2065,61.65,63.1,60.2,2,6857
20150717,20150724,7,2126.64,2079.65,call,2065,61.65,63.1,60.2,2,6857
20150717,20150724,7,2126.64,2079.65,put,2070,1.025,1.1,0.95,9352,7927
20150717,20150724,7,2126.64,2079.65,put,2070,1.025,1.1,0.95,9352,7927
20150717,20150724,7,2126.64,2079.65,put,2075,1.175,1.25,1.1,6410,10152
20150717,20150724,7,2126.64,2079.65,put,2075,1.175,1.25,1.1,6410,10152
20150717,20150724,7,2126.64,2079.65,call,2100,28.4,29.7,27.1,943,15803
20150717,20150724,7,2126.64,2079.65,put,2100,2.975,3.2,2.75,5370,14399
20150717,20150724,7,2126.64,2079.65,call,2100,28.4,29.7,27.1,943,15803
20150717,20150724,7,2126.64,2079.65,put,2100,2.975,3.2,2.75,5370,14399
20150717,20150724,7,2126.64,2079.65,call,2120,12.35,13.5,11.2,4118,7100
20150717,20150724,7,2126.64,2079.65,call,2120,12.35,13.5,11.2,4118,7100
20150717,20150724,7,2126.64,2079.65,call,2125,9.25,9.7,8.8,2046,10592
20150717,20150724,7,2126.64,2079.65,call,2125,9.25,9.7,8.8,2046,10592
20150717,20150724,7,2126.64,2079.65,call,2130,6.4,6.8,6,2595,7621
20150717,20150724,7,2126.64,2079.65,call,2130,6.4,6.8,6,2595,7621
20150717,20150724,7,2126.64,2079.65,call,2135,4.1,4.5,3.7,2960,10173
20150717,20150724,7,2126.64,2079.65,call,2135,4.1,4.5,3.7,2960,10173
20150717,20150724,7,2126.64,2079.65,call,2140,2.35,2.45,2.25,5256,20373
20150717,20150724,7,2126.64,2079.65,call,2140,2.35,2.45,2.25,5256,20373
20150717,20150724,7,2126.64,2079.65,call,2145,1.375,1.5,1.25,11003,26023
20150717,20150724,7,2126.64,2079.65,call,2145,1.375,1.5,1.25,11003,26023
20150717,20150724,7,2126.64,2079.65,call,2150,0.675,0.8,0.55,3715,21774
20150717,20150724,7,2126.64,2079.65,call,2150,0.675,0.8,0.55,3715,21774
20150717,20150724,7,2126.64,2079.65,call,2155,0.375,0.45,0.3,2221,8612
20150717,20150724,7,2126.64,2079.65,call,2155,0.375,0.45,0.3,2221,8612
20150717,20150724,7,2126.64,2079.65,call,2160,0.275,0.35,0.2,1394,9740
20150717,20150724,7,2126.64,2079.65,call,2160,0.275,0.35,0.2,1394,9740
20150717,20150724,7,2126.64,2079.65,call,2165,0.2,0.25,0.15,796,6444
20150717,20150724,7,2126.64,2079.65,call,2165,0.2,0.25,0.15,796,6444
20150717,20150724,7,2126.64,2079.65,call,2175,0.125,0.15,0.1,566,12682
20150717,20150724,7,2126.64,2079.65,call,2175,0.125,0.15,0.1,566,12682
20150717,20150724,7,2126.64,2079.65,call,2185,0.1,0.15,0.05,518,10851
20150717,20150724,7,2126.64,2079.65,call,2185,0.1,0.15,0.05,518,10851
20150717,20150724,7,2126.64,2079.65,call,2225,0.075,0.1,0.05,215,8222
20150717,20150724,7,2126.64,2079.65,call,2225,0.075,0.1,0.05,215,8222
20150717,20150724,7,2126.64,2079.65,call,2235,0.025,0.05,0,5283,12677
20150717,20150724,7,2126.64,2079.65,call,2235,0.025,0.05,0,5283,12677
20150720,20150724,4,2128.28,2079.65,put,2020,0.25,0.3,0.2,1294,5920
20150720,20150724,4,2128.28,2079.65,put,2020,0.25,0.3,0.2,1294,5920
20150720,20150724,4,2128.28,2079.65,put,2025,0.25,0.3,0.2,1608,12394
20150720,20150724,4,2128.28,2079.65,put,2025,0.25,0.3,0.2,1608,12394
20150720,20150724,4,2128.28,2079.65,put,2035,0.3,0.35,0.25,6394,7566
20150720,20150724,4,2128.28,2079.65,put,2035,0.3,0.35,0.25,6394,7566
20150720,20150724,4,2128.28,2079.65,put,2040,0.375,0.4,0.35,10196,9102
20150720,20150724,4,2128.28,2079.65,put,2040,0.375,0.4,0.35,10196,9102
20150720,20150724,4,2128.28,2079.65,put,2050,0.4,0.45,0.35,6946,16710
20150720,20150724,4,2128.28,2079.65,put,2050,0.4,0.45,0.35,6946,16710
20150720,20150724,4,2128.28,2079.65,put,2055,0.425,0.5,0.35,3534,9718
20150720,20150724,4,2128.28,2079.65,put,2055,0.425,0.5,0.35,3534,9718
20150720,20150724,4,2128.28,2079.65,put,2060,0.475,0.55,0.4,1956,6658
20150720,20150724,4,2128.28,2079.65,put,2060,0.475,0.55,0.4,1956,6658
20150720,20150724,4,2128.28,2079.65,call,2065,63.6,65.8,61.4,2,6858
20150720,20150724,4,2128.28,2079.65,call,2065,63.6,65.8,61.4,2,6858
20150720,20150724,4,2128.28,2079.65,put,2070,0.65,0.75,0.55,1377,15289
20150720,20150724,4,2128.28,2079.65,put,2070,0.65,0.75,0.55,1377,15289
20150720,20150724,4,2128.28,2079.65,put,2075,0.725,0.8,0.65,5542,11303
20150720,20150724,4,2128.28,2079.65,put,2075,0.725,0.8,0.65,5542,11303
20150720,20150724,4,2128.28,2079.65,put,2080,0.85,0.95,0.75,12000,5199
20150720,20150724,4,2128.28,2079.65,put,2080,0.85,0.95,0.75,12000,5199
20150720,20150724,4,2128.28,2079.65,call,2100,30,31.6,28.4,3651,15481
20150720,20150724,4,2128.28,2079.65,put,2100,1.9,2.05,1.75,8504,15429
20150720,20150724,4,2128.28,2079.65,call,2100,30,31.6,28.4,3651,15481
20150720,20150724,4,2128.28,2079.65,put,2100,1.9,2.05,1.75,8504,15429
20150720,20150724,4,2128.28,2079.65,put,2110,3.025,3.2,2.85,3795,5525
20150720,20150724,4,2128.28,2079.65,put,2110,3.025,3.2,2.85,3795,5525
20150720,20150724,4,2128.28,2079.65,put,2115,3.9,4.1,3.7,1369,6604
20150720,20150724,4,2128.28,2079.65,put,2115,3.9,4.1,3.7,1369,6604
20150720,20150724,4,2128.28,2079.65,call,2120,13.3,14.5,12.1,1127,7036
20150720,20150724,4,2128.28,2079.65,put,2120,5.05,5.3,4.8,1937,5187
20150720,20150724,4,2128.28,2079.65,call,2120,13.3,14.5,12.1,1127,7036
20150720,20150724,4,2128.28,2079.65,put,2120,5.05,5.3,4.8,1937,5187
20150720,20150724,4,2128.28,2079.65,call,2125,9.65,10,9.3,1683,11037
20150720,20150724,4,2128.28,2079.65,call,2125,9.65,10,9.3,1683,11037
20150720,20150724,4,2128.28,2079.65,call,2130,6.65,6.9,6.4,2490,7661
20150720,20150724,4,2128.28,2079.65,call,2130,6.65,6.9,6.4,2490,7661
20150720,20150724,4,2128.28,2079.65,call,2135,4.2,4.5,3.9,3222,10861
20150720,20150724,4,2128.28,2079.65,call,2135,4.2,4.5,3.9,3222,10861
20150720,20150724,4,2128.28,2079.65,call,2140,2.425,2.65,2.2,6700,19568
20150720,20150724,4,2128.28,2079.65,call,2140,2.425,2.65,2.2,6700,19568
20150720,20150724,4,2128.28,2079.65,call,2145,1.375,1.5,1.25,7097,25885
20150720,20150724,4,2128.28,2079.65,call,2145,1.375,1.5,1.25,7097,25885
20150720,20150724,4,2128.28,2079.65,call,2150,0.7,0.8,0.6,9301,23437
20150720,20150724,4,2128.28,2079.65,call,2150,0.7,0.8,0.6,9301,23437
20150720,20150724,4,2128.28,2079.65,call,2155,0.375,0.45,0.3,4565,10185
20150720,20150724,4,2128.28,2079.65,call,2155,0.375,0.45,0.3,4565,10185
20150720,20150724,4,2128.28,2079.65,call,2160,0.275,0.35,0.2,2452,10018
20150720,20150724,4,2128.28,2079.65,call,2160,0.275,0.35,0.2,2452,10018
20150720,20150724,4,2128.28,2079.65,call,2165,0.175,0.25,0.1,1369,6937
20150720,20150724,4,2128.28,2079.65,call,2165,0.175,0.25,0.1,1369,6937
20150720,20150724,4,2128.28,2079.65,call,2175,0.125,0.15,0.1,1605,13031
20150720,20150724,4,2128.28,2079.65,call,2175,0.125,0.15,0.1,1605,13031
20150720,20150724,4,2128.28,2079.65,call,2185,0.1,0.15,0.05,281,11018
20150720,20150724,4,2128.28,2079.65,call,2185,0.1,0.15,0.05,281,11018
20150720,20150724,4,2128.28,2079.65,call,2225,0.025,0.05,0,1341,8431
20150720,20150724,4,2128.28,2079.65,call,2225,0.025,0.05,0,1341,8431
20150720,20150724,4,2128.28,2079.65,call,2235,0.025,0.05,0,0,17801
20150720,20150724,4,2128.28,2079.65,call,2235,0.025,0.05,0,0,17801
20150721,20150724,3,2119.21,2079.65,put,2000,0.225,0.25,0.2,1487,21776
20150721,20150724,3,2119.21,2079.65,put,2000,0.225,0.25,0.2,1487,21776
20150721,20150724,3,2119.21,2079.65,put,2015,0.25,0.3,0.2,234,5286
20150721,20150724,3,2119.21,2079.65,put,2015,0.25,0.3,0.2,234,5286
20150721,20150724,3,2119.21,2079.65,put,2020,0.25,0.3,0.2,451,5516
20150721,20150724,3,2119.21,2079.65,put,2020,0.25,0.3,0.2,451,5516
20150721,20150724,3,2119.21,2079.65,put,2025,0.3,0.35,0.25,5425,12394
20150721,20150724,3,2119.21,2079.65,put,2025,0.3,0.35,0.25,5425,12394
20150721,20150724,3,2119.21,2079.65,put,2035,0.35,0.4,0.3,276,7347
20150721,20150724,3,2119.21,2079.65,put,2035,0.35,0.4,0.3,276,7347
20150721,20150724,3,2119.21,2079.65,put,2040,0.375,0.45,0.3,738,10802
20150721,20150724,3,2119.21,2079.65,put,2040,0.375,0.45,0.3,738,10802
20150721,20150724,3,2119.21,2079.65,put,2045,0.425,0.5,0.35,743,5272
20150721,20150724,3,2119.21,2079.65,put,2045,0.425,0.5,0.35,743,5272
20150721,20150724,3,2119.21,2079.65,put,2050,0.475,0.55,0.4,2375,22400
20150721,20150724,3,2119.21,2079.65,put,2050,0.475,0.55,0.4,2375,22400
20150721,20150724,3,2119.21,2079.65,put,2055,0.525,0.6,0.45,2250,10663
20150721,20150724,3,2119.21,2079.65,put,2055,0.525,0.6,0.45,2250,10663
20150721,20150724,3,2119.21,2079.65,put,2060,0.6,0.7,0.5,3637,7293
20150721,20150724,3,2119.21,2079.65,put,2060,0.6,0.7,0.5,3637,7293
20150721,20150724,3,2119.21,2079.65,call,2065,57.15,59,55.3,6257,6857
20150721,20150724,3,2119.21,2079.65,call,2065,57.15,59,55.3,6257,6857
20150721,20150724,3,2119.21,2079.65,put,2070,0.775,0.85,0.7,9261,15602
20150721,20150724,3,2119.21,2079.65,put,2070,0.775,0.85,0.7,9261,15602
20150721,20150724,3,2119.21,2079.65,put,2075,0.9,1,0.8,17605,10893
20150721,20150724,3,2119.21,2079.65,put,2075,0.9,1,0.8,17605,10893
20150721,20150724,3,2119.21,2079.65,put,2080,1.05,1.15,0.95,7816,15802
20150721,20150724,3,2119.21,2079.65,put,2080,1.05,1.15,0.95,7816,15802
20150721,20150724,3,2119.21,2079.65,put,2085,1.225,1.35,1.1,4357,7364
20150721,20150724,3,2119.21,2079.65,put,2085,1.225,1.35,1.1,4357,7364
20150721,20150724,3,2119.21,2079.65,put,2090,1.475,1.6,1.35,7672,5754
20150721,20150724,3,2119.21,2079.65,put,2090,1.475,1.6,1.35,7672,5754
20150721,20150724,3,2119.21,2079.65,call,2100,23.45,24.6,22.3,2670,15486
20150721,20150724,3,2119.21,2079.65,put,2100,2.225,2.4,2.05,6891,18168
20150721,20150724,3,2119.21,2079.65,call,2100,23.45,24.6,22.3,2670,15486
20150721,20150724,3,2119.21,2079.65,put,2100,2.225,2.4,2.05,6891,18168
20150721,20150724,3,2119.21,2079.65,put,2110,3.65,3.9,3.4,6914,8007
20150721,20150724,3,2119.21,2079.65,put,2110,3.65,3.9,3.4,6914,8007
20150721,20150724,3,2119.21,2079.65,put,2115,4.85,5.1,4.6,2694,6644
20150721,20150724,3,2119.21,2079.65,put,2115,4.85,5.1,4.6,2694,6644
20150721,20150724,3,2119.21,2079.65,call,2120,7.95,8.2,7.7,5144,6821
20150721,20150724,3,2119.21,2079.65,put,2120,6.5,6.8,6.2,2320,5902
20150721,20150724,3,2119.21,2079.65,call,2120,7.95,8.2,7.7,5144,6821
20150721,20150724,3,2119.21,2079.65,put,2120,6.5,6.8,6.2,2320,5902
20150721,20150724,3,2119.21,2079.65,call,2125,5.1,5.3,4.9,3793,11366
20150721,20150724,3,2119.21,2079.65,put,2125,8.9,9.6,8.2,1561,5073
20150721,20150724,3,2119.21,2079.65,call,2125,5.1,5.3,4.9,3793,11366
20150721,20150724,3,2119.21,2079.65,put,2125,8.9,9.6,8.2,1561,5073
20150721,20150724,3,2119.21,2079.65,call,2130,3.025,3.2,2.85,3986,7520
20150721,20150724,3,2119.21,2079.65,call,2130,3.025,3.2,2.85,3986,7520
20150721,20150724,3,2119.21,2079.65,call,2135,1.575,1.75,1.4,3354,11836
20150721,20150724,3,2119.21,2079.65,call,2135,1.575,1.75,1.4,3354,11836
20150721,20150724,3,2119.21,2079.65,call,2140,0.725,0.85,0.6,5298,20458
20150721,20150724,3,2119.21,2079.65,call,2140,0.725,0.85,0.6,5298,20458
20150721,20150724,3,2119.21,2079.65,call,2145,0.35,0.4,0.3,5139,25882
20150721,20150724,3,2119.21,2079.65,call,2145,0.35,0.4,0.3,5139,25882
20150721,20150724,3,2119.21,2079.65,call,2150,0.225,0.3,0.15,3318,25669
20150721,20150724,3,2119.21,2079.65,call,2150,0.225,0.3,0.15,3318,25669
20150721,20150724,3,2119.21,2079.65,call,2155,0.125,0.15,0.1,3107,11998
20150721,20150724,3,2119.21,2079.65,call,2155,0.125,0.15,0.1,3107,11998
20150721,20150724,3,2119.21,2079.65,call,2160,0.075,0.1,0.05,2447,11185
20150721,20150724,3,2119.21,2079.65,call,2160,0.075,0.1,0.05,2447,11185
20150721,20150724,3,2119.21,2079.65,call,2165,0.075,0.1,0.05,678,7387
20150721,20150724,3,2119.21,2079.65,call,2165,0.075,0.1,0.05,678,7387
20150721,20150724,3,2119.21,2079.65,call,2175,0.025,0.05,0,191,12981
20150721,20150724,3,2119.21,2079.65,call,2175,0.025,0.05,0,191,12981
20150721,20150724,3,2119.21,2079.65,call,2185,0.05,0.1,0,94,11214
20150721,20150724,3,2119.21,2079.65,call,2185,0.05,0.1,0,94,11214
20150721,20150724,3,2119.21,2079.65,call,2225,0.025,0.05,0,0,9555
20150721,20150724,3,2119.21,2079.65,call,2225,0.025,0.05,0,0,9555
20150721,20150724,3,2119.21,2079.65,call,2235,0.025,0.05,0,0,17801
20150721,20150724,3,2119.21,2079.65,call,2235,0.025,0.05,0,0,17801
20150722,20150724,2,2114.15,2079.65,put,2000,0.125,0.15,0.1,658,22263
20150722,20150724,2,2114.15,2079.65,put,2000,0.125,0.15,0.1,658,22263
20150722,20150724,2,2114.15,2079.65,put,2015,0.15,0.2,0.1,361,5387
20150722,20150724,2,2114.15,2079.65,put,2015,0.15,0.2,0.1,361,5387
20150722,20150724,2,2114.15,2079.65,put,2020,0.15,0.2,0.1,221,5520
20150722,20150724,2,2114.15,2079.65,put,2020,0.15,0.2,0.1,221,5520
20150722,20150724,2,2114.15,2079.65,put,2025,0.175,0.2,0.15,974,13920
20150722,20150724,2,2114.15,2079.65,put,2025,0.175,0.2,0.15,974,13920
20150722,20150724,2,2114.15,2079.65,put,2035,0.2,0.25,0.15,3715,7322
20150722,20150724,2,2114.15,2079.65,put,2035,0.2,0.25,0.15,3715,7322
20150722,20150724,2,2114.15,2079.65,put,2040,0.2,0.25,0.15,1927,11170
20150722,20150724,2,2114.15,2079.65,put,2040,0.2,0.25,0.15,1927,11170
20150722,20150724,2,2114.15,2079.65,put,2045,0.2,0.25,0.15,1059,5600
20150722,20150724,2,2114.15,2079.65,put,2045,0.2,0.25,0.15,1059,5600
20150722,20150724,2,2114.15,2079.65,put,2050,0.25,0.3,0.2,2663,21837
20150722,20150724,2,2114.15,2079.65,put,2050,0.25,0.3,0.2,2663,21837
20150722,20150724,2,2114.15,2079.65,put,2055,0.275,0.35,0.2,1594,11427
20150722,20150724,2,2114.15,2079.65,put,2055,0.275,0.35,0.2,1594,11427
20150722,20150724,2,2114.15,2079.65,put,2060,0.325,0.4,0.25,8697,8854
20150722,20150724,2,2114.15,2079.65,put,2060,0.325,0.4,0.25,8697,8854
20150722,20150724,2,2114.15,2079.65,put,2065,0.375,0.45,0.3,1926,6553
20150722,20150724,2,2114.15,2079.65,put,2065,0.375,0.45,0.3,1926,6553
20150722,20150724,2,2114.15,2079.65,put,2070,0.425,0.5,0.35,2740,22427
20150722,20150724,2,2114.15,2079.65,put,2070,0.425,0.5,0.35,2740,22427
20150722,20150724,2,2114.15,2079.65,call,2075,40.7,42.4,39,10,5041
20150722,20150724,2,2114.15,2079.65,put,2075,0.5,0.6,0.4,7408,21678
20150722,20150724,2,2114.15,2079.65,call,2075,40.7,42.4,39,10,5041
20150722,20150724,2,2114.15,2079.65,put,2075,0.5,0.6,0.4,7408,21678
20150722,20150724,2,2114.15,2079.65,put,2080,0.6,0.7,0.5,15419,16367
20150722,20150724,2,2114.15,2079.65,put,2080,0.6,0.7,0.5,15419,16367
20150722,20150724,2,2114.15,2079.65,put,2085,0.825,0.9,0.75,4880,9991
20150722,20150724,2,2114.15,2079.65,put,2085,0.825,0.9,0.75,4880,9991
20150722,20150724,2,2114.15,2079.65,put,2090,1.05,1.15,0.95,3230,7936
20150722,20150724,2,2114.15,2079.65,put,2090,1.05,1.15,0.95,3230,7936
20150722,20150724,2,2114.15,2079.65,call,2100,16.6,17.7,15.5,1868,15433
20150722,20150724,2,2114.15,2079.65,put,2100,2.05,2.25,1.85,4814,18751
20150722,20150724,2,2114.15,2079.65,call,2100,16.6,17.7,15.5,1868,15433
20150722,20150724,2,2114.15,2079.65,put,2100,2.05,2.25,1.85,4814,18751
20150722,20150724,2,2114.15,2079.65,put,2105,2.875,3.1,2.65,3462,7823
20150722,20150724,2,2114.15,2079.65,put,2105,2.875,3.1,2.65,3462,7823
20150722,20150724,2,2114.15,2079.65,put,2110,4.15,4.4,3.9,3310,5229
20150722,20150724,2,2114.15,2079.65,put,2110,4.15,4.4,3.9,3310,5229
20150722,20150724,2,2114.15,2079.65,put,2115,5.9,6.2,5.6,1281,7592
20150722,20150724,2,2114.15,2079.65,put,2115,5.9,6.2,5.6,1281,7592
20150722,20150724,2,2114.15,2079.65,call,2120,3.5,3.7,3.3,6599,6666
20150722,20150724,2,2114.15,2079.65,put,2120,8.95,9.9,8,3760,5672
20150722,20150724,2,2114.15,2079.65,call,2120,3.5,3.7,3.3,6599,6666
20150722,20150724,2,2114.15,2079.65,put,2120,8.95,9.9,8,3760,5672
20150722,20150724,2,2114.15,2079.65,call,2125,1.675,1.85,1.5,5571,11413
20150722,20150724,2,2114.15,2079.65,put,2125,11.55,12,11.1,269,5715
20150722,20150724,2,2114.15,2079.65,call,2125,1.675,1.85,1.5,5571,11413
20150722,20150724,2,2114.15,2079.65,put,2125,11.55,12,11.1,269,5715
20150722,20150724,2,2114.15,2079.65,call,2130,0.7,0.8,0.6,8748,7826
20150722,20150724,2,2114.15,2079.65,call,2130,0.7,0.8,0.6,8748,7826
20150722,20150724,2,2114.15,2079.65,call,2135,0.225,0.25,0.2,5485,11390
20150722,20150724,2,2114.15,2079.65,call,2135,0.225,0.25,0.2,5485,11390
20150722,20150724,2,2114.15,2079.65,call,2140,0.1,0.15,0.05,11672,19115
20150722,20150724,2,2114.15,2079.65,call,2140,0.1,0.15,0.05,11672,19115
20150722,20150724,2,2114.15,2079.65,call,2145,0.05,0.1,0,10168,25699
20150722,20150724,2,2114.15,2079.65,call,2145,0.05,0.1,0,10168,25699
20150722,20150724,2,2114.15,2079.65,call,2150,0.025,0.05,0,10383,25358
20150722,20150724,2,2114.15,2079.65,call,2150,0.025,0.05,0,10383,25358
20150722,20150724,2,2114.15,2079.65,call,2155,0.025,0.05,0,3047,11757
20150722,20150724,2,2114.15,2079.65,call,2155,0.025,0.05,0,3047,11757
20150722,20150724,2,2114.15,2079.65,call,2160,0.025,0.05,0,2620,10460
20150722,20150724,2,2114.15,2079.65,call,2160,0.025,0.05,0,2620,10460
20150722,20150724,2,2114.15,2079.65,call,2165,0.025,0.05,0,288,7277
20150722,20150724,2,2114.15,2079.65,call,2165,0.025,0.05,0,288,7277
20150722,20150724,2,2114.15,2079.65,call,2175,0.025,0.05,0,92,13020
20150722,20150724,2,2114.15,2079.65,call,2175,0.025,0.05,0,92,13020
20150722,20150724,2,2114.15,2079.65,call,2185,0.025,0.05,0,0,11254
20150722,20150724,2,2114.15,2079.65,call,2185,0.025,0.05,0,0,11254
20150722,20150724,2,2114.15,2079.65,call,2225,0.025,0.05,0,0,9555
20150722,20150724,2,2114.15,2079.65,call,2225,0.025,0.05,0,0,9555
20150713,20150731,18,2099.6,2103.84,put,1985,2.8,3.1,2.5,385,8037
20150713,20150731,18,2099.6,2103.84,put,1985,2.8,3.1,2.5,385,8037
20150713,20150731,18,2099.6,2103.84,put,2000,3.55,3.9,3.2,3187,14030
20150713,20150731,18,2099.6,2103.84,put,2000,3.55,3.9,3.2,3187,14030
20150713,20150731,18,2099.6,2103.84,put,2020,5.1,5.5,4.7,638,5160
20150713,20150731,18,2099.6,2103.84,put,2020,5.1,5.5,4.7,638,5160
20150713,20150731,18,2099.6,2103.84,put,2025,5.65,6.1,5.2,1459,13075
20150713,20150731,18,2099.6,2103.84,put,2025,5.65,6.1,5.2,1459,13075
20150713,20150731,18,2099.6,2103.84,put,2050,8.85,9.1,8.6,2555,10778
20150713,20150731,18,2099.6,2103.84,put,2050,8.85,9.1,8.6,2555,10778
20150713,20150731,18,2099.6,2103.84,call,2075,39.85,40.7,39,203,10743
20150713,20150731,18,2099.6,2103.84,put,2075,14.25,14.7,13.8,2043,8303
20150713,20150731,18,2099.6,2103.84,call,2075,39.85,40.7,39,203,10743
20150713,20150731,18,2099.6,2103.84,put,2075,14.25,14.7,13.8,2043,8303
20150713,20150731,18,2099.6,2103.84,call,2095,25.85,26.4,25.3,512,5100
20150713,20150731,18,2099.6,2103.84,call,2095,25.85,26.4,25.3,512,5100
20150713,20150731,18,2099.6,2103.84,call,2100,22.7,23.2,22.2,3784,8376
20150713,20150731,18,2099.6,2103.84,call,2100,22.7,23.2,22.2,3784,8376
20150713,20150731,18,2099.6,2103.84,call,2120,11.95,12.4,11.5,918,7671
20150713,20150731,18,2099.6,2103.84,call,2120,11.95,12.4,11.5,918,7671
20150713,20150731,18,2099.6,2103.84,call,2125,9.75,10.2,9.3,2391,8590
20150713,20150731,18,2099.6,2103.84,call,2125,9.75,10.2,9.3,2391,8590
20150713,20150731,18,2099.6,2103.84,call,2140,4.8,5.2,4.4,2992,13125
20150713,20150731,18,2099.6,2103.84,call,2140,4.8,5.2,4.4,2992,13125
20150713,20150731,18,2099.6,2103.84,call,2180,0.575,0.75,0.4,565,16007
20150713,20150731,18,2099.6,2103.84,call,2180,0.575,0.75,0.4,565,16007
20150713,20150731,18,2099.6,2103.84,call,2200,0.4,0.5,0.3,357,5652
20150713,20150731,18,2099.6,2103.84,call,2200,0.4,0.5,0.3,357,5652
20150714,20150731,17,2108.95,2103.84,put,1990,2.1,2.25,1.95,769,7147
20150714,20150731,17,2108.95,2103.84,put,1990,2.1,2.25,1.95,769,7147
20150714,20150731,17,2108.95,2103.84,put,2000,2.425,2.55,2.3,1716,15269
20150714,20150731,17,2108.95,2103.84,put,2000,2.425,2.55,2.3,1716,15269
20150714,20150731,17,2108.95,2103.84,put,2020,3.4,3.7,3.1,591,5245
20150714,20150731,17,2108.95,2103.84,put,2020,3.4,3.7,3.1,591,5245
20150714,20150731,17,2108.95,2103.84,put,2025,3.7,4,3.4,680,13382
20150714,20150731,17,2108.95,2103.84,put,2025,3.7,4,3.4,680,13382
20150714,20150731,17,2108.95,2103.84,put,2050,6.1,6.4,5.8,1755,11548
20150714,20150731,17,2108.95,2103.84,put,2050,6.1,6.4,5.8,1755,11548
20150714,20150731,17,2108.95,2103.84,call,2075,43.55,44.6,42.5,576,10543
20150714,20150731,17,2108.95,2103.84,put,2075,10,10.4,9.6,3660,8547
20150714,20150731,17,2108.95,2103.84,call,2075,43.55,44.6,42.5,576,10543
20150714,20150731,17,2108.95,2103.84,put,2075,10,10.4,9.6,3660,8547
20150714,20150731,17,2108.95,2103.84,call,2095,28.45,29.3,27.6,88,5502
20150714,20150731,17,2108.95,2103.84,call,2095,28.45,29.3,27.6,88,5502
20150714,20150731,17,2108.95,2103.84,call,2100,25.05,25.8,24.3,2598,9152
20150714,20150731,17,2108.95,2103.84,put,2100,16.6,17.1,16.1,1458,10277
20150714,20150731,17,2108.95,2103.84,call,2100,25.05,25.8,24.3,2598,9152
20150714,20150731,17,2108.95,2103.84,put,2100,16.6,17.1,16.1,1458,10277
20150714,20150731,17,2108.95,2103.84,call,2120,13.15,13.6,12.7,416,8278
20150714,20150731,17,2108.95,2103.84,call,2120,13.15,13.6,12.7,416,8278
20150714,20150731,17,2108.95,2103.84,call,2125,10.6,11,10.2,1870,10571
20150714,20150731,17,2108.95,2103.84,call,2125,10.6,11,10.2,1870,10571
20150714,20150731,17,2108.95,2103.84,call,2135,6.6,6.9,6.3,583,5511
20150714,20150731,17,2108.95,2103.84,call,2135,6.6,6.9,6.3,583,5511
20150714,20150731,17,2108.95,2103.84,call,2140,5.05,5.4,4.7,3658,15187
20150714,20150731,17,2108.95,2103.84,call,2140,5.05,5.4,4.7,3658,15187
20150714,20150731,17,2108.95,2103.84,call,2150,2.7,2.95,2.45,1731,5357
20150714,20150731,17,2108.95,2103.84,call,2150,2.7,2.95,2.45,1731,5357
20150714,20150731,17,2108.95,2103.84,call,2180,0.5,0.65,0.35,261,16135
20150714,20150731,17,2108.95,2103.84,call,2180,0.5,0.65,0.35,261,16135
20150714,20150731,17,2108.95,2103.84,call,2200,0.35,0.45,0.25,804,5817
20150714,20150731,17,2108.95,2103.84,call,2200,0.35,0.45,0.25,804,5817
20150715,20150731,16,2107.4,2103.84,put,1990,1.975,2.1,1.85,144,7661
20150715,20150731,16,2107.4,2103.84,put,1990,1.975,2.1,1.85,144,7661
20150715,20150731,16,2107.4,2103.84,put,2000,2.3,2.45,2.15,411,16474
20150715,20150731,16,2107.4,2103.84,put,2000,2.3,2.45,2.15,411,16474
20150715,20150731,16,2107.4,2103.84,put,2020,3.2,3.4,3,467,5206
20150715,20150731,16,2107.4,2103.84,put,2020,3.2,3.4,3,467,5206
20150715,20150731,16,2107.4,2103.84,put,2025,3.5,3.7,3.3,1024,13525
20150715,20150731,16,2107.4,2103.84,put,2025,3.5,3.7,3.3,1024,13525
20150715,20150731,16,2107.4,2103.84,put,2050,5.65,5.9,5.4,950,11697
20150715,20150731,16,2107.4,2103.84,put,2050,5.65,5.9,5.4,950,11697
20150715,20150731,16,2107.4,2103.84,call,2075,44.9,45.8,44,50,10358
20150715,20150731,16,2107.4,2103.84,put,2075,9.25,9.6,8.9,11708,10167
20150715,20150731,16,2107.4,2103.84,call,2075,44.9,45.8,44,50,10358
20150715,20150731,16,2107.4,2103.84,put,2075,9.25,9.6,8.9,11708,10167
20150715,20150731,16,2107.4,2103.84,call,2095,29.6,30.4,28.8,127,5517
20150715,20150731,16,2107.4,2103.84,call,2095,29.6,30.4,28.8,127,5517
20150715,20150731,16,2107.4,2103.84,call,2100,26.05,26.8,25.3,1615,9533
20150715,20150731,16,2107.4,2103.84,put,2100,15.35,15.8,14.9,6345,10626
20150715,20150731,16,2107.4,2103.84,call,2100,26.05,26.8,25.3,1615,9533
20150715,20150731,16,2107.4,2103.84,put,2100,15.35,15.8,14.9,6345,10626
20150715,20150731,16,2107.4,2103.84,call,2120,13.7,14.1,13.3,1332,8591
20150715,20150731,16,2107.4,2103.84,call,2120,13.7,14.1,13.3,1332,8591
20150715,20150731,16,2107.4,2103.84,call,2125,11.25,11.7,10.8,410,11759
20150715,20150731,16,2107.4,2103.84,call,2125,11.25,11.7,10.8,410,11759
20150715,20150731,16,2107.4,2103.84,call,2135,7,7.3,6.7,341,5608
20150715,20150731,16,2107.4,2103.84,call,2135,7,7.3,6.7,341,5608
20150715,20150731,16,2107.4,2103.84,call,2140,5.3,5.6,5,1899,16084
20150715,20150731,16,2107.4,2103.84,call,2140,5.3,5.6,5,1899,16084
20150715,20150731,16,2107.4,2103.84,call,2150,2.8,3,2.6,554,6381
20150715,20150731,16,2107.4,2103.84,call,2150,2.8,3,2.6,554,6381
20150715,20150731,16,2107.4,2103.84,call,2160,1.45,1.6,1.3,1763,5127
20150715,20150731,16,2107.4,2103.84,call,2160,1.45,1.6,1.3,1763,5127
20150715,20150731,16,2107.4,2103.84,call,2180,0.475,0.55,0.4,421,16236
20150715,20150731,16,2107.4,2103.84,call,2180,0.475,0.55,0.4,421,16236
20150715,20150731,16,2107.4,2103.84,call,2200,0.275,0.35,0.2,127,5791
20150715,20150731,16,2107.4,2103.84,call,2200,0.275,0.35,0.2,127,5791
20150716,20150731,15,2124.29,2103.84,put,2025,1.8,1.95,1.65,2323,13420
20150716,20150731,15,2124.29,2103.84,put,2025,1.8,1.95,1.65,2323,13420
20150716,20150731,15,2124.29,2103.84,put,2050,2.975,3.1,2.85,4926,11543
20150716,20150731,15,2124.29,2103.84,put,2050,2.975,3.1,2.85,4926,11543
20150716,20150731,15,2124.29,2103.84,call,2075,53.1,54.1,52.1,10,10303
20150716,20150731,15,2124.29,2103.84,put,2075,4.95,5.2,4.7,1314,18002
20150716,20150731,15,2124.29,2103.84,call,2075,53.1,54.1,52.1,10,10303
20150716,20150731,15,2124.29,2103.84,put,2075,4.95,5.2,4.7,1314,18002
20150716,20150731,15,2124.29,2103.84,call,2095,36.15,37,35.3,156,5523
20150716,20150731,15,2124.29,2103.84,call,2095,36.15,37,35.3,156,5523
20150716,20150731,15,2124.29,2103.84,call,2100,32.1,32.9,31.3,4520,9487
20150716,20150731,15,2124.29,2103.84,put,2100,9,9.3,8.7,6992,14405
20150716,20150731,15,2124.29,2103.84,call,2100,32.1,32.9,31.3,4520,9487
20150716,20150731,15,2124.29,2103.84,put,2100,9,9.3,8.7,6992,14405
20150716,20150731,15,2124.29,2103.84,call,2120,17.85,18.4,17.3,1126,9420
20150716,20150731,15,2124.29,2103.84,call,2120,17.85,18.4,17.3,1126,9420
20150716,20150731,15,2124.29,2103.84,call,2125,14.85,15.3,14.4,4927,11894
20150716,20150731,15,2124.29,2103.84,call,2125,14.85,15.3,14.4,4927,11894
20150716,20150731,15,2124.29,2103.84,call,2135,9.55,9.9,9.2,8655,5720
20150716,20150731,15,2124.29,2103.84,call,2135,9.55,9.9,9.2,8655,5720
20150716,20150731,15,2124.29,2103.84,call,2140,7.3,7.7,6.9,8957,16857
20150716,20150731,15,2124.29,2103.84,call,2140,7.3,7.7,6.9,8957,16857
20150716,20150731,15,2124.29,2103.84,call,2150,3.9,4.2,3.6,9511,6707
20150716,20150731,15,2124.29,2103.84,call,2150,3.9,4.2,3.6,9511,6707
20150716,20150731,15,2124.29,2103.84,call,2160,1.875,2.05,1.7,3023,6115
20150716,20150731,15,2124.29,2103.84,call,2160,1.875,2.05,1.7,3023,6115
20150716,20150731,15,2124.29,2103.84,call,2180,0.5,0.6,0.4,8042,16365
20150716,20150731,15,2124.29,2103.84,call,2180,0.5,0.6,0.4,8042,16365
20150716,20150731,15,2124.29,2103.84,call,2200,0.275,0.3,0.25,1151,5894
20150716,20150731,15,2124.29,2103.84,call,2200,0.275,0.3,0.25,1151,5894
20150716,20150731,15,2124.29,2103.84,call,2230,0.175,0.25,0.1,4,6666
20150716,20150731,15,2124.29,2103.84,call,2230,0.175,0.25,0.1,4,6666
20150717,20150731,14,2126.64,2103.84,put,2020,1.4,1.5,1.3,111,5261
20150717,20150731,14,2126.64,2103.84,put,2020,1.4,1.5,1.3,111,5261
20150717,20150731,14,2126.64,2103.84,put,2025,1.525,1.65,1.4,6315,13558
20150717,20150731,14,2126.64,2103.84,put,2025,1.525,1.65,1.4,6315,13558
20150717,20150731,14,2126.64,2103.84,put,2050,2.35,2.5,2.2,1948,10540
20150717,20150731,14,2126.64,2103.84,put,2050,2.35,2.5,2.2,1948,10540
20150717,20150731,14,2126.64,2103.84,put,2060,2.85,3,2.7,7999,12026
20150717,20150731,14,2126.64,2103.84,put,2060,2.85,3,2.7,7999,12026
20150717,20150731,14,2126.64,2103.84,put,2070,3.5,3.7,3.3,813,10403
20150717,20150731,14,2126.64,2103.84,put,2070,3.5,3.7,3.3,813,10403
20150717,20150731,14,2126.64,2103.84,call,2075,54.05,54.9,53.2,62,10303
20150717,20150731,14,2126.64,2103.84,put,2075,3.9,4.1,3.7,458,18559
20150717,20150731,14,2126.64,2103.84,call,2075,54.05,54.9,53.2,62,10303
20150717,20150731,14,2126.64,2103.84,put,2075,3.9,4.1,3.7,458,18559
20150717,20150731,14,2126.64,2103.84,call,2095,36.5,37.3,35.7,38,5522
20150717,20150731,14,2126.64,2103.84,call,2095,36.5,37.3,35.7,38,5522
20150717,20150731,14,2126.64,2103.84,call,2100,32.4,33.2,31.6,3867,9974
20150717,20150731,14,2126.64,2103.84,put,2100,7.2,7.4,7,1902,19045
20150717,20150731,14,2126.64,2103.84,call,2100,32.4,33.2,31.6,3867,9974
20150717,20150731,14,2126.64,2103.84,put,2100,7.2,7.4,7,1902,19045
20150717,20150731,14,2126.64,2103.84,call,2120,17.55,18,17.1,1600,9752
20150717,20150731,14,2126.64,2103.84,call,2120,17.55,18,17.1,1600,9752
20150717,20150731,14,2126.64,2103.84,call,2125,14.25,14.6,13.9,9976,14015
20150717,20150731,14,2126.64,2103.84,call,2125,14.25,14.6,13.9,9976,14015
20150717,20150731,14,2126.64,2103.84,call,2135,8.85,9.2,8.5,547,10168
20150717,20150731,14,2126.64,2103.84,call,2135,8.85,9.2,8.5,547,10168
20150717,20150731,14,2126.64,2103.84,call,2140,6.6,6.9,6.3,8109,16072
20150717,20150731,14,2126.64,2103.84,call,2140,6.6,6.9,6.3,8109,16072
20150717,20150731,14,2126.64,2103.84,call,2145,4.8,5.1,4.5,2483,11661
20150717,20150731,14,2126.64,2103.84,call,2145,4.8,5.1,4.5,2483,11661
20150717,20150731,14,2126.64,2103.84,call,2150,3.45,3.6,3.3,7362,13481
20150717,20150731,14,2126.64,2103.84,call,2150,3.45,3.6,3.3,7362,13481
20150717,20150731,14,2126.64,2103.84,call,2155,2.225,2.45,2,2321,12591
20150717,20150731,14,2126.64,2103.84,call,2155,2.225,2.45,2,2321,12591
20150717,20150731,14,2126.64,2103.84,call,2160,1.475,1.65,1.3,5929,7453
20150717,20150731,14,2126.64,2103.84,call,2160,1.475,1.65,1.3,5929,7453
20150717,20150731,14,2126.64,2103.84,call,2180,0.4,0.5,0.3,3572,14059
20150717,20150731,14,2126.64,2103.84,call,2180,0.4,0.5,0.3,3572,14059
20150717,20150731,14,2126.64,2103.84,call,2200,0.2,0.25,0.15,2664,6596
20150717,20150731,14,2126.64,2103.84,call,2200,0.2,0.25,0.15,2664,6596
20150717,20150731,14,2126.64,2103.84,call,2230,0.125,0.2,0.05,3000,6663
20150717,20150731,14,2126.64,2103.84,call,2230,0.125,0.2,0.05,3000,6663
20150720,20150731,11,2128.28,2103.84,put,2010,0.95,1.05,0.85,210,7501
20150720,20150731,11,2128.28,2103.84,put,2010,0.95,1.05,0.85,210,7501
20150720,20150731,11,2128.28,2103.84,put,2020,1.125,1.2,1.05,1869,5276
20150720,20150731,11,2128.28,2103.84,put,2020,1.125,1.2,1.05,1869,5276
20150720,20150731,11,2128.28,2103.84,put,2025,1.2,1.3,1.1,491,17127
20150720,20150731,11,2128.28,2103.84,put,2025,1.2,1.3,1.1,491,17127
20150720,20150731,11,2128.28,2103.84,put,2050,1.975,2.1,1.85,757,10817
20150720,20150731,11,2128.28,2103.84,put,2050,1.975,2.1,1.85,757,10817
20150720,20150731,11,2128.28,2103.84,put,2055,2.175,2.3,2.05,211,5089
20150720,20150731,11,2128.28,2103.84,put,2055,2.175,2.3,2.05,211,5089
20150720,20150731,11,2128.28,2103.84,put,2060,2.45,2.6,2.3,247,15271
20150720,20150731,11,2128.28,2103.84,put,2060,2.45,2.6,2.3,247,15271
20150720,20150731,11,2128.28,2103.84,put,2070,3.05,3.2,2.9,390,10599
20150720,20150731,11,2128.28,2103.84,put,2070,3.05,3.2,2.9,390,10599
20150720,20150731,11,2128.28,2103.84,call,2075,56.2,57.6,54.8,7,10253
20150720,20150731,11,2128.28,2103.84,put,2075,3.4,3.6,3.2,1250,18447
20150720,20150731,11,2128.28,2103.84,call,2075,56.2,57.6,54.8,7,10253
20150720,20150731,11,2128.28,2103.84,put,2075,3.4,3.6,3.2,1250,18447
20150720,20150731,11,2128.28,2103.84,call,2095,38.4,39.8,37,2,5513
20150720,20150731,11,2128.28,2103.84,call,2095,38.4,39.8,37,2,5513
20150720,20150731,11,2128.28,2103.84,call,2100,34.4,35.6,33.2,168,12941
20150720,20150731,11,2128.28,2103.84,put,2100,6.3,6.6,6,1670,19067
20150720,20150731,11,2128.28,2103.84,call,2100,34.4,35.6,33.2,168,12941
20150720,20150731,11,2128.28,2103.84,put,2100,6.3,6.6,6,1670,19067
20150720,20150731,11,2128.28,2103.84,call,2120,18.9,19.9,17.9,149,9970
20150720,20150731,11,2128.28,2103.84,call,2120,18.9,19.9,17.9,149,9970
20150720,20150731,11,2128.28,2103.84,call,2125,15.4,15.9,14.9,1280,21677
20150720,20150731,11,2128.28,2103.84,put,2125,12.65,13.1,12.2,1298,9747
20150720,20150731,11,2128.28,2103.84,call,2125,15.4,15.9,14.9,1280,21677
20150720,20150731,11,2128.28,2103.84,put,2125,12.65,13.1,12.2,1298,9747
20150720,20150731,11,2128.28,2103.84,call,2135,9.65,10,9.3,860,10382
20150720,20150731,11,2128.28,2103.84,call,2135,9.65,10,9.3,860,10382
20150720,20150731,11,2128.28,2103.84,call,2140,7.35,7.7,7,1402,18482
20150720,20150731,11,2128.28,2103.84,call,2140,7.35,7.7,7,1402,18482
20150720,20150731,11,2128.28,2103.84,call,2145,5.45,5.8,5.1,1976,13682
20150720,20150731,11,2128.28,2103.84,call,2145,5.45,5.8,5.1,1976,13682
20150720,20150731,11,2128.28,2103.84,call,2150,3.85,4.1,3.6,2982,16589
20150720,20150731,11,2128.28,2103.84,call,2150,3.85,4.1,3.6,2982,16589
20150720,20150731,11,2128.28,2103.84,call,2155,2.75,2.95,2.55,2154,13357
20150720,20150731,11,2128.28,2103.84,call,2155,2.75,2.95,2.55,2154,13357
20150720,20150731,11,2128.28,2103.84,call,2160,1.875,2.05,1.7,2437,11600
20150720,20150731,11,2128.28,2103.84,call,2160,1.875,2.05,1.7,2437,11600
20150720,20150731,11,2128.28,2103.84,call,2165,1.3,1.45,1.15,2293,8331
20150720,20150731,11,2128.28,2103.84,call,2165,1.3,1.45,1.15,2293,8331
20150720,20150731,11,2128.28,2103.84,call,2180,0.5,0.6,0.4,466,14148
20150720,20150731,11,2128.28,2103.84,call,2180,0.5,0.6,0.4,466,14148
20150720,20150731,11,2128.28,2103.84,call,2190,0.325,0.4,0.25,1183,5447
20150720,20150731,11,2128.28,2103.84,call,2190,0.325,0.4,0.25,1183,5447
20150720,20150731,11,2128.28,2103.84,call,2200,0.25,0.3,0.2,159,8128
20150720,20150731,11,2128.28,2103.84,call,2200,0.25,0.3,0.2,159,8128
20150720,20150731,11,2128.28,2103.84,call,2230,0.125,0.15,0.1,0,8864
20150720,20150731,11,2128.28,2103.84,call,2230,0.125,0.15,0.1,0,8864
20150721,20150731,10,2119.21,2103.84,put,2000,0.8,0.85,0.75,636,16632
20150721,20150731,10,2119.21,2103.84,put,2000,0.8,0.85,0.75,636,16632
20150721,20150731,10,2119.21,2103.84,put,2010,0.9,0.95,0.85,468,7534
20150721,20150731,10,2119.21,2103.84,put,2010,0.9,0.95,0.85,468,7534
20150721,20150731,10,2119.21,2103.84,put,2015,1,1.05,0.95,766,5073
20150721,20150731,10,2119.21,2103.84,put,2015,1,1.05,0.95,766,5073
20150721,20150731,10,2119.21,2103.84,put,2020,1.075,1.15,1,690,6408
20150721,20150731,10,2119.21,2103.84,put,2020,1.075,1.15,1,690,6408
20150721,20150731,10,2119.21,2103.84,put,2025,1.175,1.25,1.1,150,17142
20150721,20150731,10,2119.21,2103.84,put,2025,1.175,1.25,1.1,150,17142
20150721,20150731,10,2119.21,2103.84,put,2050,1.925,2.05,1.8,3968,11067
20150721,20150731,10,2119.21,2103.84,put,2050,1.925,2.05,1.8,3968,11067
20150721,20150731,10,2119.21,2103.84,put,2055,2.15,2.3,2,405,5189
20150721,20150731,10,2119.21,2103.84,put,2055,2.15,2.3,2,405,5189
20150721,20150731,10,2119.21,2103.84,put,2060,2.4,2.55,2.25,843,15415
20150721,20150731,10,2119.21,2103.84,put,2060,2.4,2.55,2.25,843,15415
20150721,20150731,10,2119.21,2103.84,put,2070,3.025,3.2,2.85,942,10770
20150721,20150731,10,2119.21,2103.84,put,2070,3.025,3.2,2.85,942,10770
20150721,20150731,10,2119.21,2103.84,call,2075,49.55,50.8,48.3,1,10247
20150721,20150731,10,2119.21,2103.84,put,2075,3.45,3.7,3.2,1060,18557
20150721,20150731,10,2119.21,2103.84,call,2075,49.55,50.8,48.3,1,10247
20150721,20150731,10,2119.21,2103.84,put,2075,3.45,3.7,3.2,1060,18557
20150721,20150731,10,2119.21,2103.84,put,2090,5.15,5.4,4.9,933,11014
20150721,20150731,10,2119.21,2103.84,put,2090,5.15,5.4,4.9,933,11014
20150721,20150731,10,2119.21,2103.84,call,2095,31.95,33,30.9,5,5511
20150721,20150731,10,2119.21,2103.84,call,2095,31.95,33,30.9,5,5511
20150721,20150731,10,2119.21,2103.84,call,2100,27.9,28.9,26.9,1524,12875
20150721,20150731,10,2119.21,2103.84,put,2100,6.9,7.2,6.6,2679,20360
20150721,20150731,10,2119.21,2103.84,call,2100,27.9,28.9,26.9,1524,12875
20150721,20150731,10,2119.21,2103.84,put,2100,6.9,7.2,6.6,2679,20360
20150721,20150731,10,2119.21,2103.84,call,2120,13.65,14,13.3,1368,9942
20150721,20150731,10,2119.21,2103.84,call,2120,13.65,14,13.3,1368,9942
20150721,20150731,10,2119.21,2103.84,call,2125,10.75,11.1,10.4,2509,21765
20150721,20150731,10,2119.21,2103.84,put,2125,14.85,15.7,14,270,10733
20150721,20150731,10,2119.21,2103.84,call,2125,10.75,11.1,10.4,2509,21765
20150721,20150731,10,2119.21,2103.84,put,2125,14.85,15.7,14,270,10733
20150721,20150731,10,2119.21,2103.84,call,2135,6,6.3,5.7,945,10480
20150721,20150731,10,2119.21,2103.84,call,2135,6,6.3,5.7,945,10480
20150721,20150731,10,2119.21,2103.84,call,2140,4.25,4.5,4,5775,16898
20150721,20150731,10,2119.21,2103.84,call,2140,4.25,4.5,4,5775,16898
20150721,20150731,10,2119.21,2103.84,call,2145,2.9,3.1,2.7,723,14945
20150721,20150731,10,2119.21,2103.84,call,2145,2.9,3.1,2.7,723,14945
20150721,20150731,10,2119.21,2103.84,call,2150,1.875,2,1.75,1973,18484
20150721,20150731,10,2119.21,2103.84,call,2150,1.875,2,1.75,1973,18484
20150721,20150731,10,2119.21,2103.84,call,2155,1.275,1.45,1.1,2556,14106
20150721,20150731,10,2119.21,2103.84,call,2155,1.275,1.45,1.1,2556,14106
20150721,20150731,10,2119.21,2103.84,call,2160,0.875,1,0.75,2907,12592
20150721,20150731,10,2119.21,2103.84,call,2160,0.875,1,0.75,2907,12592
20150721,20150731,10,2119.21,2103.84,call,2165,0.6,0.7,0.5,561,8779
20150721,20150731,10,2119.21,2103.84,call,2165,0.6,0.7,0.5,561,8779
20150721,20150731,10,2119.21,2103.84,call,2170,0.425,0.5,0.35,423,5609
20150721,20150731,10,2119.21,2103.84,call,2170,0.425,0.5,0.35,423,5609
20150721,20150731,10,2119.21,2103.84,call,2175,0.325,0.4,0.25,1206,7017
20150721,20150731,10,2119.21,2103.84,call,2175,0.325,0.4,0.25,1206,7017
20150721,20150731,10,2119.21,2103.84,call,2180,0.275,0.35,0.2,185,14264
20150721,20150731,10,2119.21,2103.84,call,2180,0.275,0.35,0.2,185,14264
20150721,20150731,10,2119.21,2103.84,call,2190,0.175,0.2,0.15,22,6298
20150721,20150731,10,2119.21,2103.84,call,2190,0.175,0.2,0.15,22,6298
20150721,20150731,10,2119.21,2103.84,call,2200,0.15,0.2,0.1,94,8021
20150721,20150731,10,2119.21,2103.84,call,2200,0.15,0.2,0.1,94,8021
20150721,20150731,10,2119.21,2103.84,call,2230,0.075,0.1,0.05,54,8864
20150721,20150731,10,2119.21,2103.84,call,2230,0.075,0.1,0.05,54,8864
20150722,20150731,9,2114.15,2103.84,put,2000,0.75,0.85,0.65,1340,16857
20150722,20150731,9,2114.15,2103.84,put,2000,0.75,0.85,0.65,1340,16857
20150722,20150731,9,2114.15,2103.84,put,2005,0.825,0.9,0.75,1085,6006
20150722,20150731,9,2114.15,2103.84,put,2005,0.825,0.9,0.75,1085,6006
20150722,20150731,9,2114.15,2103.84,put,2010,0.9,1,0.8,601,7626
20150722,20150731,9,2114.15,2103.84,put,2010,0.9,1,0.8,601,7626
20150722,20150731,9,2114.15,2103.84,put,2015,0.95,1.05,0.85,377,5328
20150722,20150731,9,2114.15,2103.84,put,2015,0.95,1.05,0.85,377,5328
20150722,20150731,9,2114.15,2103.84,put,2020,1.05,1.15,0.95,531,6525
20150722,20150731,9,2114.15,2103.84,put,2020,1.05,1.15,0.95,531,6525
20150722,20150731,9,2114.15,2103.84,put,2025,1.2,1.25,1.15,2544,17192
20150722,20150731,9,2114.15,2103.84,put,2025,1.2,1.25,1.15,2544,17192
20150722,20150731,9,2114.15,2103.84,put,2040,1.55,1.65,1.45,4958,6813
20150722,20150731,9,2114.15,2103.84,put,2040,1.55,1.65,1.45,4958,6813
20150722,20150731,9,2114.15,2103.84,put,2050,1.925,2.05,1.8,3325,12990
20150722,20150731,9,2114.15,2103.84,put,2050,1.925,2.05,1.8,3325,12990
20150722,20150731,9,2114.15,2103.84,put,2055,2.2,2.35,2.05,809,5337
20150722,20150731,9,2114.15,2103.84,put,2055,2.2,2.35,2.05,809,5337
20150722,20150731,9,2114.15,2103.84,put,2060,2.475,2.65,2.3,1665,15685
20150722,20150731,9,2114.15,2103.84,put,2060,2.475,2.65,2.3,1665,15685
20150722,20150731,9,2114.15,2103.84,put,2070,3.2,3.4,3,1276,10556
20150722,20150731,9,2114.15,2103.84,put,2070,3.2,3.4,3,1276,10556
20150722,20150731,9,2114.15,2103.84,call,2075,42.9,44.1,41.7,23,10247
20150722,20150731,9,2114.15,2103.84,put,2075,3.75,4,3.5,3479,18610
20150722,20150731,9,2114.15,2103.84,call,2075,42.9,44.1,41.7,23,10247
20150722,20150731,9,2114.15,2103.84,put,2075,3.75,4,3.5,3479,18610
20150722,20150731,9,2114.15,2103.84,put,2090,5.75,6,5.5,1601,11324
20150722,20150731,9,2114.15,2103.84,put,2090,5.75,6,5.5,1601,11324
20150722,20150731,9,2114.15,2103.84,call,2095,25.95,27,24.9,7,5511
20150722,20150731,9,2114.15,2103.84,call,2095,25.95,27,24.9,7,5511
20150722,20150731,9,2114.15,2103.84,call,2100,22.1,23.2,21,672,13440
20150722,20150731,9,2114.15,2103.84,put,2100,7.8,8,7.6,5455,19285
20150722,20150731,9,2114.15,2103.84,call,2100,22.1,23.2,21,672,13440
20150722,20150731,9,2114.15,2103.84,put,2100,7.8,8,7.6,5455,19285
20150722,20150731,9,2114.15,2103.84,call,2120,9.3,9.5,9.1,1749,10574
20150722,20150731,9,2114.15,2103.84,call,2120,9.3,9.5,9.1,1749,10574
20150722,20150731,9,2114.15,2103.84,call,2125,6.7,6.8,6.6,1041,22336
20150722,20150731,9,2114.15,2103.84,put,2125,17.75,18.5,17,1124,10836
20150722,20150731,9,2114.15,2103.84,call,2125,6.7,6.8,6.6,1041,22336
20150722,20150731,9,2114.15,2103.84,put,2125,17.75,18.5,17,1124,10836
20150722,20150731,9,2114.15,2103.84,call,2135,3.3,3.5,3.1,760,10427
20150722,20150731,9,2114.15,2103.84,call,2135,3.3,3.5,3.1,760,10427
20150722,20150731,9,2114.15,2103.84,call,2140,2.075,2.25,1.9,3005,18841
20150722,20150731,9,2114.15,2103.84,call,2140,2.075,2.25,1.9,3005,18841
20150722,20150731,9,2114.15,2103.84,call,2145,1.325,1.45,1.2,3409,15177
20150722,20150731,9,2114.15,2103.84,call,2145,1.325,1.45,1.2,3409,15177
20150722,20150731,9,2114.15,2103.84,call,2150,0.75,0.8,0.7,4409,18518
20150722,20150731,9,2114.15,2103.84,call,2150,0.75,0.8,0.7,4409,18518
20150722,20150731,9,2114.15,2103.84,call,2155,0.525,0.6,0.45,2765,14917
20150722,20150731,9,2114.15,2103.84,call,2155,0.525,0.6,0.45,2765,14917
20150722,20150731,9,2114.15,2103.84,call,2160,0.375,0.45,0.3,1173,12608
20150722,20150731,9,2114.15,2103.84,call,2160,0.375,0.45,0.3,1173,12608
20150722,20150731,9,2114.15,2103.84,call,2165,0.275,0.35,0.2,712,8659
20150722,20150731,9,2114.15,2103.84,call,2165,0.275,0.35,0.2,712,8659
20150722,20150731,9,2114.15,2103.84,call,2170,0.175,0.25,0.1,332,5662
20150722,20150731,9,2114.15,2103.84,call,2170,0.175,0.25,0.1,332,5662
20150722,20150731,9,2114.15,2103.84,call,2175,0.2,0.25,0.15,510,7562
20150722,20150731,9,2114.15,2103.84,call,2175,0.2,0.25,0.15,510,7562
20150722,20150731,9,2114.15,2103.84,call,2180,0.15,0.2,0.1,923,14352
20150722,20150731,9,2114.15,2103.84,call,2180,0.15,0.2,0.1,924,14352
20150722,20150731,9,2114.15,2103.84,call,2190,0.1,0.15,0.05,84,6300
20150722,20150731,9,2114.15,2103.84,call,2190,0.1,0.15,0.05,84,6300
20150722,20150731,9,2114.15,2103.84,call,2200,0.1,0.15,0.05,62,8041
20150722,20150731,9,2114.15,2103.84,call,2200,0.1,0.15,0.05,62,8041
20150722,20150731,9,2114.15,2103.84,call,2230,0.025,0.05,0,28,8908
20150722,20150731,9,2114.15,2103.84,call,2230,0.025,0.05,0,28,8908
20150723,20150731,8,2102.15,2103.84,put,1985,0.625,0.7,0.55,170,7872
20150723,20150731,8,2102.15,2103.84,put,1985,0.625,0.7,0.55,170,7872
20150723,20150731,8,2102.15,2103.84,put,1990,0.675,0.75,0.6,988,7908
20150723,20150731,8,2102.15,2103.84,put,1990,0.675,0.75,0.6,988,7908
20150723,20150731,8,2102.15,2103.84,put,2000,0.75,0.8,0.7,1196,17545
20150723,20150731,8,2102.15,2103.84,put,2000,0.75,0.8,0.7,1196,17545
20150723,20150731,8,2102.15,2103.84,put,2005,0.8,0.85,0.75,2181,6641
20150723,20150731,8,2102.15,2103.84,put,2005,0.8,0.85,0.75,2181,6641
20150723,20150731,8,2102.15,2103.84,put,2010,0.85,0.9,0.8,1773,8033
20150723,20150731,8,2102.15,2103.84,put,2010,0.85,0.9,0.8,1773,8033
20150723,20150731,8,2102.15,2103.84,put,2015,1,1.1,0.9,1297,5479
20150723,20150731,8,2102.15,2103.84,put,2015,1,1.1,0.9,1297,5479
20150723,20150731,8,2102.15,2103.84,put,2020,1.125,1.2,1.05,2379,7018
20150723,20150731,8,2102.15,2103.84,put,2020,1.125,1.2,1.05,2379,7018
20150723,20150731,8,2102.15,2103.84,put,2025,1.225,1.3,1.15,7279,16186
20150723,20150731,8,2102.15,2103.84,put,2025,1.225,1.3,1.15,7279,16186
20150723,20150731,8,2102.15,2103.84,put,2035,1.5,1.6,1.4,3844,5925
20150723,20150731,8,2102.15,2103.84,put,2035,1.5,1.6,1.4,3844,5925
20150723,20150731,8,2102.15,2103.84,put,2040,1.725,1.8,1.65,5312,9862
20150723,20150731,8,2102.15,2103.84,put,2040,1.725,1.8,1.65,5312,9862
20150723,20150731,8,2102.15,2103.84,put,2045,1.95,2.1,1.8,6646,7642
20150723,20150731,8,2102.15,2103.84,put,2045,1.95,2.1,1.8,6646,7642
20150723,20150731,8,2102.15,2103.84,put,2050,2.25,2.35,2.15,9614,15433
20150723,20150731,8,2102.15,2103.84,put,2050,2.25,2.35,2.15,9614,15433
20150723,20150731,8,2102.15,2103.84,put,2055,2.575,2.7,2.45,15498,5605
20150723,20150731,8,2102.15,2103.84,put,2055,2.575,2.7,2.45,15498,5605
20150723,20150731,8,2102.15,2103.84,put,2060,2.975,3.1,2.85,11274,16261
20150723,20150731,8,2102.15,2103.84,put,2060,2.975,3.1,2.85,11274,16261
20150723,20150731,8,2102.15,2103.84,put,2070,4.1,4.3,3.9,1319,10776
20150723,20150731,8,2102.15,2103.84,put,2070,4.1,4.3,3.9,1319,10776
20150723,20150731,8,2102.15,2103.84,call,2075,34.85,35.5,34.2,42,10238
20150723,20150731,8,2102.15,2103.84,put,2075,4.85,5.1,4.6,4496,20287
20150723,20150731,8,2102.15,2103.84,call,2075,34.85,35.5,34.2,42,10238
20150723,20150731,8,2102.15,2103.84,put,2075,4.85,5.1,4.6,4496,20287
20150723,20150731,8,2102.15,2103.84,put,2090,7.9,8.2,7.6,4250,12126
20150723,20150731,8,2102.15,2103.84,put,2090,7.9,8.2,7.6,4250,12126
20150723,20150731,8,2102.15,2103.84,call,2095,19.3,19.8,18.8,254,5508
20150723,20150731,8,2102.15,2103.84,call,2095,19.3,19.8,18.8,254,5508
20150723,20150731,8,2102.15,2103.84,call,2100,15.85,16.3,15.4,1385,13640
20150723,20150731,8,2102.15,2103.84,put,2100,10.8,11.1,10.5,4514,21105
20150723,20150731,8,2102.15,2103.84,call,2100,15.85,16.3,15.4,1385,13640
20150723,20150731,8,2102.15,2103.84,put,2100,10.8,11.1,10.5,4514,21105
20150723,20150731,8,2102.15,2103.84,call,2120,5.25,5.5,5,1169,10373
20150723,20150731,8,2102.15,2103.84,call,2120,5.25,5.5,5,1169,10373
20150723,20150731,8,2102.15,2103.84,call,2125,3.6,3.8,3.4,3445,23561
20150723,20150731,8,2102.15,2103.84,put,2125,23.6,24.2,23,786,10672
20150723,20150731,8,2102.15,2103.84,call,2125,3.6,3.8,3.4,3445,23561
20150723,20150731,8,2102.15,2103.84,put,2125,23.6,24.2,23,786,10672
20150723,20150731,8,2102.15,2103.84,call,2130,2.375,2.55,2.2,2417,6156
20150723,20150731,8,2102.15,2103.84,call,2130,2.375,2.55,2.2,2417,6156
20150723,20150731,8,2102.15,2103.84,call,2135,1.5,1.65,1.35,1838,10577
20150723,20150731,8,2102.15,2103.84,call,2135,1.5,1.65,1.35,1838,10577
20150723,20150731,8,2102.15,2103.84,call,2140,0.9,1,0.8,3527,19497
20150723,20150731,8,2102.15,2103.84,call,2140,0.9,1,0.8,3527,19497
20150723,20150731,8,2102.15,2103.84,call,2145,0.55,0.65,0.45,12110,17239
20150723,20150731,8,2102.15,2103.84,call,2145,0.55,0.65,0.45,12110,17239
20150723,20150731,8,2102.15,2103.84,call,2150,0.325,0.4,0.25,13327,19432
20150723,20150731,8,2102.15,2103.84,call,2150,0.325,0.4,0.25,13327,19432
20150723,20150731,8,2102.15,2103.84,call,2155,0.225,0.3,0.15,19585,15819
20150723,20150731,8,2102.15,2103.84,call,2155,0.225,0.3,0.15,19585,15819
20150723,20150731,8,2102.15,2103.84,call,2160,0.175,0.25,0.1,2357,12729
20150723,20150731,8,2102.15,2103.84,call,2160,0.175,0.25,0.1,2357,12729
20150723,20150731,8,2102.15,2103.84,call,2165,0.125,0.15,0.1,1884,8704
20150723,20150731,8,2102.15,2103.84,call,2165,0.125,0.15,0.1,1884,8704
20150723,20150731,8,2102.15,2103.84,call,2170,0.125,0.15,0.1,1827,5563
20150723,20150731,8,2102.15,2103.84,call,2170,0.125,0.15,0.1,1827,5563
20150723,20150731,8,2102.15,2103.84,call,2175,0.075,0.1,0.05,1544,7878
20150723,20150731,8,2102.15,2103.84,call,2175,0.075,0.1,0.05,1544,7878
20150723,20150731,8,2102.15,2103.84,call,2180,0.075,0.1,0.05,592,14077
20150723,20150731,8,2102.15,2103.84,call,2180,0.075,0.1,0.05,592,14077
20150723,20150731,8,2102.15,2103.84,call,2190,0.075,0.1,0.05,64,6295
20150723,20150731,8,2102.15,2103.84,call,2190,0.075,0.1,0.05,64,6295
20150723,20150731,8,2102.15,2103.84,call,2200,0.075,0.1,0.05,640,8069
20150723,20150731,8,2102.15,2103.84,call,2200,0.075,0.1,0.05,640,8069
20150724,20150731,7,2079.65,2103.84,put,1960,1,1.5,0.5,1923,9496
20150724,20150731,7,2079.65,2103.84,put,1960,1,1.5,0.5,1923,9496
20150724,20150731,7,2079.65,2103.84,put,1970,0.45,0.9,0,1995,5503
20150724,20150731,7,2079.65,2103.84,put,1970,0.45,0.9,0,1995,5503
20150724,20150731,7,2079.65,2103.84,put,1975,0.475,0.95,0,6149,12216
20150724,20150731,7,2079.65,2103.84,put,1975,0.475,0.95,0,6149,12216
20150724,20150731,7,2079.65,2103.84,put,1980,0.5,1,0,1949,5078
20150724,20150731,7,2079.65,2103.84,put,1980,0.5,1,0,1949,5078
20150724,20150731,7,2079.65,2103.84,put,1985,0.7,1,0.4,1615,8012
20150724,20150731,7,2079.65,2103.84,put,1985,0.7,1,0.4,1615,8012
20150724,20150731,7,2079.65,2103.84,put,1990,1.225,1.75,0.7,11822,8194
20150724,20150731,7,2079.65,2103.84,put,1990,1.225,1.75,0.7,11822,8194
20150724,20150731,7,2079.65,2103.84,put,2000,1.4,1.95,0.85,24307,17608
20150724,20150731,7,2079.65,2103.84,put,2000,1.4,1.95,0.85,24307,17608
20150724,20150731,7,2079.65,2103.84,put,2005,1.5,2.05,0.95,1514,8014
20150724,20150731,7,2079.65,2103.84,put,2005,1.5,2.05,0.95,1514,8014
20150724,20150731,7,2079.65,2103.84,put,2010,1.625,2.2,1.05,2402,9004
20150724,20150731,7,2079.65,2103.84,put,2010,1.625,2.2,1.05,2402,9004
20150724,20150731,7,2079.65,2103.84,put,2015,1.775,2.35,1.2,3705,5902
20150724,20150731,7,2079.65,2103.84,put,2015,1.775,2.35,1.2,3705,5902
20150724,20150731,7,2079.65,2103.84,put,2020,1.95,2.55,1.35,6218,8457
20150724,20150731,7,2079.65,2103.84,put,2020,1.95,2.55,1.35,6218,8457
20150724,20150731,7,2079.65,2103.84,put,2025,2.2,2.85,1.55,13377,21715
20150724,20150731,7,2079.65,2103.84,put,2025,2.2,2.85,1.55,13377,21715
20150724,20150731,7,2079.65,2103.84,put,2030,2.525,3.2,1.85,11465,8027
20150724,20150731,7,2079.65,2103.84,put,2030,2.525,3.2,1.85,11465,8027
20150724,20150731,7,2079.65,2103.84,put,2035,2.9,3.6,2.2,10464,8057
20150724,20150731,7,2079.65,2103.84,put,2035,2.9,3.6,2.2,10464,8057
20150724,20150731,7,2079.65,2103.84,put,2040,3.3,4,2.6,10068,12084
20150724,20150731,7,2079.65,2103.84,put,2040,3.3,4,2.6,10068,12084
20150724,20150731,7,2079.65,2103.84,put,2045,3.275,3.7,2.85,3239,10428
20150724,20150731,7,2079.65,2103.84,put,2045,3.275,3.7,2.85,3239,10428
20150724,20150731,7,2079.65,2103.84,put,2050,3.65,4.4,2.9,19143,20421
20150724,20150731,7,2079.65,2103.84,put,2050,3.65,4.4,2.9,19143,20421
20150724,20150731,7,2079.65,2103.84,put,2055,4.35,5.1,3.6,3536,16805
20150724,20150731,7,2079.65,2103.84,put,2055,4.35,5.1,3.6,3536,16805
20150724,20150731,7,2079.65,2103.84,put,2060,5.25,6.1,4.4,3576,22825
20150724,20150731,7,2079.65,2103.84,put,2060,5.25,6.1,4.4,3576,22825
20150724,20150731,7,2079.65,2103.84,put,2070,7.9,8.5,7.3,2038,11497
20150724,20150731,7,2079.65,2103.84,put,2070,7.9,8.5,7.3,2038,11497
20150724,20150731,7,2079.65,2103.84,call,2075,18.25,19,17.5,1116,10227
20150724,20150731,7,2079.65,2103.84,put,2075,9.3,9.9,8.7,12158,22063
20150724,20150731,7,2079.65,2103.84,call,2075,18.25,19,17.5,1116,10227
20150724,20150731,7,2079.65,2103.84,put,2075,9.3,9.9,8.7,12158,22063
20150724,20150731,7,2079.65,2103.84,put,2080,11.15,11.6,10.7,2679,6669
20150724,20150731,7,2079.65,2103.84,put,2080,11.15,11.6,10.7,2679,6669
20150724,20150731,7,2079.65,2103.84,put,2090,15.75,16.7,14.8,9448,11462
20150724,20150731,7,2079.65,2103.84,put,2090,15.75,16.7,14.8,9448,11462
20150724,20150731,7,2079.65,2103.84,call,2095,7.2,7.9,6.5,519,5512
20150724,20150731,7,2079.65,2103.84,call,2095,7.2,7.9,6.5,519,5512
20150724,20150731,7,2079.65,2103.84,call,2100,5.05,5.4,4.7,8024,13843
20150724,20150731,7,2079.65,2103.84,put,2100,21.1,21.7,20.5,7751,21371
20150724,20150731,7,2079.65,2103.84,call,2100,5.05,5.4,4.7,8024,13843
20150724,20150731,7,2079.65,2103.84,put,2100,21.1,21.7,20.5,7751,21371
20150724,20150731,7,2079.65,2103.84,call,2110,2.1,2.55,1.65,6542,5232
20150724,20150731,7,2079.65,2103.84,call,2110,2.1,2.55,1.65,6542,5232
20150724,20150731,7,2079.65,2103.84,call,2120,0.55,1.1,0,7084,10530
20150724,20150731,7,2079.65,2103.84,call,2120,0.55,1.1,0,7084,10530
20150724,20150731,7,2079.65,2103.84,call,2125,0.55,0.75,0.35,10485,23587
20150724,20150731,7,2079.65,2103.84,put,2125,41.55,42.5,40.6,1749,10908
20150724,20150731,7,2079.65,2103.84,call,2125,0.55,0.75,0.35,10485,23587
20150724,20150731,7,2079.65,2103.84,put,2125,41.55,42.5,40.6,1749,10908
20150724,20150731,7,2079.65,2103.84,call,2130,0.675,1.2,0.15,7306,6392
20150724,20150731,7,2079.65,2103.84,call,2130,0.675,1.2,0.15,7306,6392
20150724,20150731,7,2079.65,2103.84,call,2135,0.525,1.05,0,2494,10426
20150724,20150731,7,2079.65,2103.84,call,2135,0.525,1.05,0,2494,10426
20150724,20150731,7,2079.65,2103.84,call,2140,0.5,1,0,5254,20021
20150724,20150731,7,2079.65,2103.84,call,2140,0.5,1,0,5254,20021
20150724,20150731,7,2079.65,2103.84,call,2145,0.4,0.8,0,5382,11932
20150724,20150731,7,2079.65,2103.84,call,2145,0.4,0.8,0,5382,11932
20150724,20150731,7,2079.65,2103.84,call,2150,0.15,0.3,0,15126,24704
20150724,20150731,7,2079.65,2103.84,call,2150,0.15,0.3,0,15126,24704
20150724,20150731,7,2079.65,2103.84,call,2155,0.15,0.3,0,11985,18397
20150724,20150731,7,2079.65,2103.84,call,2155,0.15,0.3,0,11985,18397
20150724,20150731,7,2079.65,2103.84,call,2160,0.15,0.3,0,2159,13322
20150724,20150731,7,2079.65,2103.84,call,2160,0.15,0.3,0,2159,13322
20150724,20150731,7,2079.65,2103.84,call,2165,0.125,0.25,0,378,9703
20150724,20150731,7,2079.65,2103.84,call,2165,0.125,0.25,0,378,9703
20150724,20150731,7,2079.65,2103.84,call,2170,0.125,0.25,0,2176,5457
20150724,20150731,7,2079.65,2103.84,call,2170,0.125,0.25,0,2176,5457
20150724,20150731,7,2079.65,2103.84,call,2175,0.125,0.25,0,794,8076
20150724,20150731,7,2079.65,2103.84,call,2175,0.125,0.25,0,794,8076
20150724,20150731,7,2079.65,2103.84,call,2180,0.125,0.25,0,241,14267
20150724,20150731,7,2079.65,2103.84,call,2180,0.125,0.25,0,241,14267
20150724,20150731,7,2079.65,2103.84,call,2190,0.125,0.25,0,1193,6295
20150724,20150731,7,2079.65,2103.84,call,2190,0.125,0.25,0,1193,6295
20150727,20150731,4,2067.64,2103.84,put,1950,0.525,0.6,0.45,4780,30259
20150727,20150731,4,2067.64,2103.84,put,1950,0.525,0.6,0.45,4780,30259
20150727,20150731,4,2067.64,2103.84,put,1960,0.6,0.7,0.5,1512,10239
20150727,20150731,4,2067.64,2103.84,put,1960,0.6,0.7,0.5,1512,10239
20150727,20150731,4,2067.64,2103.84,put,1970,0.7,0.8,0.6,5111,6644
20150727,20150731,4,2067.64,2103.84,put,1970,0.7,0.8,0.6,5111,6644
20150727,20150731,4,2067.64,2103.84,put,1975,0.75,0.85,0.65,4730,16524
20150727,20150731,4,2067.64,2103.84,put,1975,0.75,0.85,0.65,4730,16524
20150727,20150731,4,2067.64,2103.84,put,1980,0.775,0.85,0.7,1960,5883
20150727,20150731,4,2067.64,2103.84,put,1980,0.775,0.85,0.7,1960,5883
20150727,20150731,4,2067.64,2103.84,put,1985,0.875,0.95,0.8,2138,8840
20150727,20150731,4,2067.64,2103.84,put,1985,0.875,0.95,0.8,2138,8840
20150727,20150731,4,2067.64,2103.84,put,1990,0.975,1.05,0.9,12020,18903
20150727,20150731,4,2067.64,2103.84,put,1990,0.975,1.05,0.9,12020,18903
20150727,20150731,4,2067.64,2103.84,put,1995,1.1,1.2,1,10331,6415
20150727,20150731,4,2067.64,2103.84,put,1995,1.1,1.2,1,10331,6415
20150727,20150731,4,2067.64,2103.84,put,2000,1.2,1.3,1.1,27820,33898
20150727,20150731,4,2067.64,2103.84,put,2000,1.2,1.3,1.1,27820,33898
20150727,20150731,4,2067.64,2103.84,put,2005,1.425,1.55,1.3,9510,8797
20150727,20150731,4,2067.64,2103.84,put,2005,1.425,1.55,1.3,9510,8797
20150727,20150731,4,2067.64,2103.84,put,2010,1.575,1.7,1.45,9794,9562
20150727,20150731,4,2067.64,2103.84,put,2010,1.575,1.7,1.45,9794,9562
20150727,20150731,4,2067.64,2103.84,put,2015,1.875,2,1.75,10284,7467
20150727,20150731,4,2067.64,2103.84,put,2015,1.875,2,1.75,10284,7467
20150727,20150731,4,2067.64,2103.84,put,2020,2.225,2.4,2.05,11042,10949
20150727,20150731,4,2067.64,2103.84,put,2020,2.225,2.4,2.05,11042,10949
20150727,20150731,4,2067.64,2103.84,put,2025,2.7,2.85,2.55,8442,30248
20150727,20150731,4,2067.64,2103.84,put,2025,2.7,2.85,2.55,8442,30248
20150727,20150731,4,2067.64,2103.84,put,2030,3.2,3.4,3,6485,15993
20150727,20150731,4,2067.64,2103.84,put,2030,3.2,3.4,3,6485,15993
20150727,20150731,4,2067.64,2103.84,put,2035,3.85,4.1,3.6,7565,14712
20150727,20150731,4,2067.64,2103.84,put,2035,3.85,4.1,3.6,7565,14712
20150727,20150731,4,2067.64,2103.84,put,2040,4.65,4.9,4.4,9453,17908
20150727,20150731,4,2067.64,2103.84,put,2040,4.65,4.9,4.4,9453,17908
20150727,20150731,4,2067.64,2103.84,put,2045,5.7,6,5.4,10024,12286
20150727,20150731,4,2067.64,2103.84,put,2045,5.7,6,5.4,10024,12286
20150727,20150731,4,2067.64,2103.84,put,2050,6.9,7.2,6.6,14366,26269
20150727,20150731,4,2067.64,2103.84,put,2050,6.9,7.2,6.6,14366,26269
20150727,20150731,4,2067.64,2103.84,put,2055,8.05,8.3,7.8,3905,17423
20150727,20150731,4,2067.64,2103.84,put,2055,8.05,8.3,7.8,3905,17423
20150727,20150731,4,2067.64,2103.84,put,2060,9.55,9.9,9.2,5531,23455
20150727,20150731,4,2067.64,2103.84,put,2060,9.55,9.9,9.2,5531,23455
20150727,20150731,4,2067.64,2103.84,put,2070,13.2,13.6,12.8,4251,11501
20150727,20150731,4,2067.64,2103.84,put,2070,13.2,13.6,12.8,4251,11501
20150727,20150731,4,2067.64,2103.84,call,2075,11.25,11.6,10.9,1908,10931
20150727,20150731,4,2067.64,2103.84,put,2075,15.4,15.8,15,4456,24378
20150727,20150731,4,2067.64,2103.84,call,2075,11.25,11.6,10.9,1908,10931
20150727,20150731,4,2067.64,2103.84,put,2075,15.4,15.8,15,4456,24378
20150727,20150731,4,2067.64,2103.84,put,2080,18.05,18.7,17.4,898,7262
20150727,20150731,4,2067.64,2103.84,put,2080,18.05,18.7,17.4,898,7262
20150727,20150731,4,2067.64,2103.84,put,2085,20.95,21.6,20.3,1407,7507
20150727,20150731,4,2067.64,2103.84,put,2085,20.95,21.6,20.3,1407,7507
20150727,20150731,4,2067.64,2103.84,put,2090,23.95,24.5,23.4,4299,12948
20150727,20150731,4,2067.64,2103.84,put,2090,23.95,24.5,23.4,4299,12948
20150727,20150731,4,2067.64,2103.84,call,2095,3.35,3.6,3.1,2549,5665
20150727,20150731,4,2067.64,2103.84,put,2095,27.65,28.3,27,229,6318
20150727,20150731,4,2067.64,2103.84,call,2095,3.35,3.6,3.1,2549,5665
20150727,20150731,4,2067.64,2103.84,put,2095,27.65,28.3,27,229,6318
20150727,20150731,4,2067.64,2103.84,call,2100,2.275,2.45,2.1,6867,17414
20150727,20150731,4,2067.64,2103.84,put,2100,31.3,32.2,30.4,1632,21402
20150727,20150731,4,2067.64,2103.84,call,2100,2.275,2.45,2.1,6867,17414
20150727,20150731,4,2067.64,2103.84,put,2100,31.3,32.2,30.4,1632,21402
20150727,20150731,4,2067.64,2103.84,call,2110,0.975,1.1,0.85,8506,5707
20150727,20150731,4,2067.64,2103.84,call,2110,0.975,1.1,0.85,8506,5707
20150727,20150731,4,2067.64,2103.84,call,2120,0.35,0.4,0.3,3446,9538
20150727,20150731,4,2067.64,2103.84,call,2120,0.35,0.4,0.3,3446,9538
20150727,20150731,4,2067.64,2103.84,call,2125,0.25,0.3,0.2,1740,23251
20150727,20150731,4,2067.64,2103.84,put,2125,54.3,55.2,53.4,599,10755
20150727,20150731,4,2067.64,2103.84,call,2125,0.25,0.3,0.2,1740,23251
20150727,20150731,4,2067.64,2103.84,put,2125,54.3,55.2,53.4,599,10755
20150727,20150731,4,2067.64,2103.84,call,2130,0.2,0.25,0.15,1537,7820
20150727,20150731,4,2067.64,2103.84,call,2130,0.2,0.25,0.15,1537,7820
20150727,20150731,4,2067.64,2103.84,call,2135,0.125,0.15,0.1,1503,11018
20150727,20150731,4,2067.64,2103.84,call,2135,0.125,0.15,0.1,1503,11018
20150727,20150731,4,2067.64,2103.84,call,2140,0.1,0.15,0.05,2159,21507
20150727,20150731,4,2067.64,2103.84,call,2140,0.1,0.15,0.05,2159,21507
20150727,20150731,4,2067.64,2103.84,call,2145,0.1,0.15,0.05,770,11042
20150727,20150731,4,2067.64,2103.84,call,2145,0.1,0.15,0.05,770,11042
20150727,20150731,4,2067.64,2103.84,call,2150,0.075,0.1,0.05,1290,19464
20150727,20150731,4,2067.64,2103.84,call,2150,0.075,0.1,0.05,1290,19464
20150727,20150731,4,2067.64,2103.84,call,2155,0.075,0.1,0.05,694,15160
20150727,20150731,4,2067.64,2103.84,call,2155,0.075,0.1,0.05,694,15160
20150727,20150731,4,2067.64,2103.84,call,2160,0.075,0.1,0.05,1003,12836
20150727,20150731,4,2067.64,2103.84,call,2160,0.075,0.1,0.05,1003,12836
20150727,20150731,4,2067.64,2103.84,call,2165,0.075,0.1,0.05,1569,9551
20150727,20150731,4,2067.64,2103.84,call,2165,0.075,0.1,0.05,1569,9551
20150727,20150731,4,2067.64,2103.84,call,2170,0.025,0.05,0,1163,6749
20150727,20150731,4,2067.64,2103.84,call,2170,0.025,0.05,0,1163,6749
20150727,20150731,4,2067.64,2103.84,call,2175,0.025,0.05,0,482,7925
20150727,20150731,4,2067.64,2103.84,call,2175,0.025,0.05,0,482,7925
20150727,20150731,4,2067.64,2103.84,call,2180,0.025,0.05,0,34,14273
20150727,20150731,4,2067.64,2103.84,call,2180,0.025,0.05,0,34,14273
20150728,20150731,3,2093.25,2103.84,put,1975,0.2,0.25,0.15,503,20175
20150728,20150731,3,2093.25,2103.84,put,1975,0.2,0.25,0.15,503,20175
20150728,20150731,3,2093.25,2103.84,put,1980,0.2,0.25,0.15,594,6939
20150728,20150731,3,2093.25,2103.84,put,1980,0.2,0.25,0.15,594,6939
20150728,20150731,3,2093.25,2103.84,put,1985,0.2,0.25,0.15,570,10205
20150728,20150731,3,2093.25,2103.84,put,1985,0.2,0.25,0.15,570,10205
20150728,20150731,3,2093.25,2103.84,put,1990,0.25,0.3,0.2,2701,28671
20150728,20150731,3,2093.25,2103.84,put,1990,0.25,0.3,0.2,2701,28671
20150728,20150731,3,2093.25,2103.84,put,1995,0.25,0.3,0.2,1733,12389
20150728,20150731,3,2093.25,2103.84,put,1995,0.25,0.3,0.2,1733,12389
20150728,20150731,3,2093.25,2103.84,put,2000,0.275,0.35,0.2,4752,47419
20150728,20150731,3,2093.25,2103.84,put,2000,0.275,0.35,0.2,4752,47419
20150728,20150731,3,2093.25,2103.84,put,2005,0.275,0.35,0.2,2543,14058
20150728,20150731,3,2093.25,2103.84,put,2005,0.275,0.35,0.2,2543,14058
20150728,20150731,3,2093.25,2103.84,put,2010,0.35,0.4,0.3,2326,12842
20150728,20150731,3,2093.25,2103.84,put,2010,0.35,0.4,0.3,2326,12842
20150728,20150731,3,2093.25,2103.84,put,2015,0.4,0.45,0.35,4637,12349
20150728,20150731,3,2093.25,2103.84,put,2015,0.4,0.45,0.35,4637,12349
20150728,20150731,3,2093.25,2103.84,put,2020,0.4,0.5,0.3,2340,14583
20150728,20150731,3,2093.25,2103.84,put,2020,0.4,0.5,0.3,2340,14583
20150728,20150731,3,2093.25,2103.84,put,2025,0.475,0.55,0.4,4072,28922
20150728,20150731,3,2093.25,2103.84,put,2025,0.475,0.55,0.4,4072,28922
20150728,20150731,3,2093.25,2103.84,put,2030,0.55,0.6,0.5,4509,15994
20150728,20150731,3,2093.25,2103.84,put,2030,0.55,0.6,0.5,4509,15994
20150728,20150731,3,2093.25,2103.84,put,2035,0.6,0.7,0.5,2902,11866
20150728,20150731,3,2093.25,2103.84,put,2035,0.6,0.7,0.5,2902,11866
20150728,20150731,3,2093.25,2103.84,put,2040,0.75,0.85,0.65,3197,14937
20150728,20150731,3,2093.25,2103.84,put,2040,0.75,0.85,0.65,3197,14937
20150728,20150731,3,2093.25,2103.84,put,2045,0.925,1.05,0.8,6266,9658
20150728,20150731,3,2093.25,2103.84,put,2045,0.925,1.05,0.8,6266,9658
20150728,20150731,3,2093.25,2103.84,put,2050,1.125,1.25,1,13140,20803
20150728,20150731,3,2093.25,2103.84,put,2050,1.125,1.25,1,13140,20803
20150728,20150731,3,2093.25,2103.84,put,2055,1.425,1.6,1.25,15867,16203
20150728,20150731,3,2093.25,2103.84,put,2055,1.425,1.6,1.25,15867,16203
20150728,20150731,3,2093.25,2103.84,put,2060,1.85,1.95,1.75,13812,23561
20150728,20150731,3,2093.25,2103.84,put,2060,1.85,1.95,1.75,13812,23561
20150728,20150731,3,2093.25,2103.84,put,2070,2.975,3.2,2.75,5255,11883
20150728,20150731,3,2093.25,2103.84,put,2070,2.975,3.2,2.75,5255,11883
20150728,20150731,3,2093.25,2103.84,call,2075,23.35,24.1,22.6,1576,11937
20150728,20150731,3,2093.25,2103.84,put,2075,3.8,4.1,3.5,7595,22910
20150728,20150731,3,2093.25,2103.84,call,2075,23.35,24.1,22.6,1576,11937
20150728,20150731,3,2093.25,2103.84,put,2075,3.8,4.1,3.5,7595,22910
20150728,20150731,3,2093.25,2103.84,put,2080,4.8,5.1,4.5,1737,7148
20150728,20150731,3,2093.25,2103.84,put,2080,4.8,5.1,4.5,1737,7148
20150728,20150731,3,2093.25,2103.84,put,2085,6.2,6.4,6,2362,6256
20150728,20150731,3,2093.25,2103.84,put,2085,6.2,6.4,6,2362,6256
20150728,20150731,3,2093.25,2103.84,call,2090,12.05,12.4,11.7,3533,6467
20150728,20150731,3,2093.25,2103.84,put,2090,7.75,8.1,7.4,9380,15455
20150728,20150731,3,2093.25,2103.84,call,2090,12.05,12.4,11.7,3533,6467
20150728,20150731,3,2093.25,2103.84,put,2090,7.75,8.1,7.4,9380,15455
20150728,20150731,3,2093.25,2103.84,call,2095,8.95,9.3,8.6,2585,6923
20150728,20150731,3,2093.25,2103.84,put,2095,9.65,10,9.3,671,6265
20150728,20150731,3,2093.25,2103.84,call,2095,8.95,9.3,8.6,2585,6923
20150728,20150731,3,2093.25,2103.84,put,2095,9.65,10,9.3,671,6265
20150728,20150731,3,2093.25,2103.84,call,2100,6.35,6.7,6,11604,18169
20150728,20150731,3,2093.25,2103.84,put,2100,12.35,12.7,12,5539,20995
20150728,20150731,3,2093.25,2103.84,call,2100,6.35,6.7,6,11604,18169
20150728,20150731,3,2093.25,2103.84,put,2100,12.35,12.7,12,5539,20995
20150728,20150731,3,2093.25,2103.84,call,2105,4.25,4.5,4,4084,5040
20150728,20150731,3,2093.25,2103.84,call,2105,4.25,4.5,4,4084,5040
20150728,20150731,3,2093.25,2103.84,call,2110,2.6,2.8,2.4,10307,10097
20150728,20150731,3,2093.25,2103.84,call,2110,2.6,2.8,2.4,10307,10097
20150728,20150731,3,2093.25,2103.84,call,2120,0.825,0.95,0.7,7416,10206
20150728,20150731,3,2093.25,2103.84,call,2120,0.825,0.95,0.7,7416,10206
20150728,20150731,3,2093.25,2103.84,call,2125,0.45,0.5,0.4,4157,23656
20150728,20150731,3,2093.25,2103.84,put,2125,31,31.8,30.2,706,10366
20150728,20150731,3,2093.25,2103.84,call,2125,0.45,0.5,0.4,4157,23656
20150728,20150731,3,2093.25,2103.84,put,2125,31,31.8,30.2,706,10366
20150728,20150731,3,2093.25,2103.84,call,2130,0.3,0.4,0.2,4799,7751
20150728,20150731,3,2093.25,2103.84,call,2130,0.3,0.4,0.2,4799,7751
20150728,20150731,3,2093.25,2103.84,call,2135,0.225,0.3,0.15,1464,10937
20150728,20150731,3,2093.25,2103.84,call,2135,0.225,0.3,0.15,1464,10937
20150728,20150731,3,2093.25,2103.84,call,2140,0.15,0.2,0.1,2428,21650
20150728,20150731,3,2093.25,2103.84,call,2140,0.15,0.2,0.1,2428,21650
20150728,20150731,3,2093.25,2103.84,call,2145,0.1,0.15,0.05,1481,10843
20150728,20150731,3,2093.25,2103.84,call,2145,0.1,0.15,0.05,1481,10843
20150728,20150731,3,2093.25,2103.84,call,2150,0.075,0.1,0.05,1874,19559
20150728,20150731,3,2093.25,2103.84,call,2150,0.075,0.1,0.05,1874,19559
20150728,20150731,3,2093.25,2103.84,call,2155,0.05,0.1,0,1250,14880
20150728,20150731,3,2093.25,2103.84,call,2155,0.05,0.1,0,1250,14880
20150728,20150731,3,2093.25,2103.84,call,2160,0.05,0.1,0,210,12961
20150728,20150731,3,2093.25,2103.84,call,2160,0.05,0.1,0,210,12961
20150728,20150731,3,2093.25,2103.84,call,2165,0.025,0.05,0,531,9716
20150728,20150731,3,2093.25,2103.84,call,2165,0.025,0.05,0,531,9716
20150728,20150731,3,2093.25,2103.84,call,2170,0.025,0.05,0,730,7355
20150728,20150731,3,2093.25,2103.84,call,2170,0.025,0.05,0,730,7355
20150728,20150731,3,2093.25,2103.84,call,2175,0.025,0.05,0,451,8141
20150728,20150731,3,2093.25,2103.84,call,2175,0.025,0.05,0,451,8141
20150728,20150731,3,2093.25,2103.84,call,2180,0.025,0.05,0,46,14282
20150728,20150731,3,2093.25,2103.84,call,2180,0.025,0.05,0,46,14282
20150728,20150731,3,2093.25,2103.84,call,2190,0.025,0.05,0,2,5552
20150728,20150731,3,2093.25,2103.84,call,2190,0.025,0.05,0,2,5552
20150728,20150731,3,2093.25,2103.84,call,2200,0.025,0.05,0,10,11359
20150728,20150731,3,2093.25,2103.84,call,2200,0.025,0.05,0,10,11359
20150728,20150731,3,2093.25,2103.84,call,2210,0.025,0.05,0,5,8092
20150728,20150731,3,2093.25,2103.84,call,2210,0.025,0.05,0,5,8092
20150729,20150731,2,2108.48,2103.84,put,1990,0.1,0.15,0.05,545,28493
20150729,20150731,2,2108.48,2103.84,put,1990,0.1,0.15,0.05,545,28493
20150729,20150731,2,2108.48,2103.84,put,1995,0.1,0.15,0.05,761,12101
20150729,20150731,2,2108.48,2103.84,put,1995,0.1,0.15,0.05,761,12101
20150729,20150731,2,2108.48,2103.84,put,2000,0.125,0.15,0.1,1635,47305
20150729,20150731,2,2108.48,2103.84,put,2000,0.125,0.15,0.1,1635,47305
20150729,20150731,2,2108.48,2103.84,put,2005,0.125,0.15,0.1,472,14050
20150729,20150731,2,2108.48,2103.84,put,2005,0.125,0.15,0.1,472,14050
20150729,20150731,2,2108.48,2103.84,put,2010,0.15,0.2,0.1,1076,12854
20150729,20150731,2,2108.48,2103.84,put,2010,0.15,0.2,0.1,1076,12854
20150729,20150731,2,2108.48,2103.84,put,2015,0.125,0.15,0.1,1597,12968
20150729,20150731,2,2108.48,2103.84,put,2015,0.125,0.15,0.1,1597,12968
20150729,20150731,2,2108.48,2103.84,put,2020,0.125,0.15,0.1,1252,14398
20150729,20150731,2,2108.48,2103.84,put,2020,0.125,0.15,0.1,1252,14398
20150729,20150731,2,2108.48,2103.84,put,2025,0.15,0.2,0.1,2093,28036
20150729,20150731,2,2108.48,2103.84,put,2025,0.15,0.2,0.1,2093,28036
20150729,20150731,2,2108.48,2103.84,put,2030,0.2,0.25,0.15,2312,17979
20150729,20150731,2,2108.48,2103.84,put,2030,0.2,0.25,0.15,2312,17979
20150729,20150731,2,2108.48,2103.84,put,2035,0.2,0.25,0.15,4142,12430
20150729,20150731,2,2108.48,2103.84,put,2035,0.2,0.25,0.15,4142,12430
20150729,20150731,2,2108.48,2103.84,put,2040,0.225,0.25,0.2,2027,15140
20150729,20150731,2,2108.48,2103.84,put,2040,0.225,0.25,0.2,2027,15140
20150729,20150731,2,2108.48,2103.84,put,2045,0.275,0.35,0.2,2948,10078
20150729,20150731,2,2108.48,2103.84,put,2045,0.275,0.35,0.2,2948,10078
20150729,20150731,2,2108.48,2103.84,put,2050,0.325,0.35,0.3,6414,20493
20150729,20150731,2,2108.48,2103.84,put,2050,0.325,0.35,0.3,6414,20493
20150729,20150731,2,2108.48,2103.84,put,2055,0.375,0.45,0.3,3553,13039
20150729,20150731,2,2108.48,2103.84,put,2055,0.375,0.45,0.3,3553,13039
20150729,20150731,2,2108.48,2103.84,put,2060,0.45,0.55,0.35,12613,18014
20150729,20150731,2,2108.48,2103.84,put,2060,0.45,0.55,0.35,12613,18014
20150729,20150731,2,2108.48,2103.84,put,2070,0.675,0.75,0.6,12659,12492
20150729,20150731,2,2108.48,2103.84,put,2070,0.675,0.75,0.6,12659,12492
20150729,20150731,2,2108.48,2103.84,call,2075,34.55,35.4,33.7,1132,11675
20150729,20150731,2,2108.48,2103.84,put,2075,0.9,1,0.8,4099,22670
20150729,20150731,2,2108.48,2103.84,call,2075,34.55,35.4,33.7,1132,11675
20150729,20150731,2,2108.48,2103.84,put,2075,0.9,1,0.8,4099,22670
20150729,20150731,2,2108.48,2103.84,put,2080,1.175,1.3,1.05,5657,7150
20150729,20150731,2,2108.48,2103.84,put,2080,1.175,1.3,1.05,5657,7150
20150729,20150731,2,2108.48,2103.84,put,2085,1.6,1.7,1.5,4319,6415
20150729,20150731,2,2108.48,2103.84,put,2085,1.6,1.7,1.5,4319,6415
20150729,20150731,2,2108.48,2103.84,call,2090,20.6,21.3,19.9,719,8972
20150729,20150731,2,2108.48,2103.84,put,2090,2.125,2.3,1.95,5801,17150
20150729,20150731,2,2108.48,2103.84,call,2090,20.6,21.3,19.9,719,8972
20150729,20150731,2,2108.48,2103.84,put,2090,2.125,2.3,1.95,5801,17150
20150729,20150731,2,2108.48,2103.84,call,2095,16.5,17.2,15.8,1522,6647
20150729,20150731,2,2108.48,2103.84,put,2095,3,3.2,2.8,2638,6704
20150729,20150731,2,2108.48,2103.84,call,2095,16.5,17.2,15.8,1522,6647
20150729,20150731,2,2108.48,2103.84,put,2095,3,3.2,2.8,2638,6704
20150729,20150731,2,2108.48,2103.84,call,2100,12.4,13,11.8,8442,19798
20150729,20150731,2,2108.48,2103.84,put,2100,3.9,4.2,3.6,11189,19912
20150729,20150731,2,2108.48,2103.84,call,2100,12.4,13,11.8,8442,19798
20150729,20150731,2,2108.48,2103.84,put,2100,3.9,4.2,3.6,11189,19912
20150729,20150731,2,2108.48,2103.84,call,2105,8.9,9.2,8.6,4720,5278
20150729,20150731,2,2108.48,2103.84,call,2105,8.9,9.2,8.6,4720,5278
20150729,20150731,2,2108.48,2103.84,call,2110,5.85,6.2,5.5,8221,10509
20150729,20150731,2,2108.48,2103.84,call,2110,5.85,6.2,5.5,8221,10509
20150729,20150731,2,2108.48,2103.84,call,2115,3.45,3.7,3.2,5486,7771
20150729,20150731,2,2108.48,2103.84,call,2115,3.45,3.7,3.2,5486,7771
20150729,20150731,2,2108.48,2103.84,call,2120,1.8,2,1.6,9510,13055
20150729,20150731,2,2108.48,2103.84,call,2120,1.8,2,1.6,9510,13055
20150729,20150731,2,2108.48,2103.84,call,2125,0.9,1.05,0.75,7641,23730
20150729,20150731,2,2108.48,2103.84,put,2125,17.05,17.9,16.2,34,10077
20150729,20150731,2,2108.48,2103.84,call,2125,0.9,1.05,0.75,7641,23730
20150729,20150731,2,2108.48,2103.84,put,2125,17.05,17.9,16.2,34,10077
20150729,20150731,2,2108.48,2103.84,call,2130,0.475,0.55,0.4,5567,8100
20150729,20150731,2,2108.48,2103.84,call,2130,0.475,0.55,0.4,5567,8100
20150729,20150731,2,2108.48,2103.84,call,2135,0.25,0.3,0.2,4171,11316
20150729,20150731,2,2108.48,2103.84,call,2135,0.25,0.3,0.2,4171,11316
20150729,20150731,2,2108.48,2103.84,call,2140,0.175,0.2,0.15,4165,21746
20150729,20150731,2,2108.48,2103.84,call,2140,0.175,0.2,0.15,4165,21746
20150729,20150731,2,2108.48,2103.84,call,2145,0.125,0.15,0.1,2205,10651
20150729,20150731,2,2108.48,2103.84,call,2145,0.125,0.15,0.1,2205,10651
20150729,20150731,2,2108.48,2103.84,call,2150,0.075,0.1,0.05,3793,20364
20150729,20150731,2,2108.48,2103.84,call,2150,0.075,0.1,0.05,3793,20364
20150729,20150731,2,2108.48,2103.84,call,2155,0.075,0.1,0.05,529,14832
20150729,20150731,2,2108.48,2103.84,call,2155,0.075,0.1,0.05,529,14832
20150729,20150731,2,2108.48,2103.84,call,2160,0.05,0.1,0,2025,12949
20150729,20150731,2,2108.48,2103.84,call,2160,0.05,0.1,0,2025,12949
20150729,20150731,2,2108.48,2103.84,call,2165,0.05,0.1,0,1545,9913
20150729,20150731,2,2108.48,2103.84,call,2165,0.05,0.1,0,1545,9913
20150729,20150731,2,2108.48,2103.84,call,2170,0.05,0.1,0,2040,7777
20150729,20150731,2,2108.48,2103.84,call,2170,0.05,0.1,0,2040,7777
20150729,20150731,2,2108.48,2103.84,call,2175,0.05,0.1,0,1125,8480
20150729,20150731,2,2108.48,2103.84,call,2175,0.05,0.1,0,1125,8480
20150729,20150731,2,2108.48,2103.84,call,2180,0.05,0.1,0,933,14282
20150729,20150731,2,2108.48,2103.84,call,2180,0.05,0.1,0,933,14282
20150729,20150731,2,2108.48,2103.84,call,2190,0.025,0.05,0,5,5552
20150729,20150731,2,2108.48,2103.84,call,2190,0.025,0.05,0,5,5552
20150729,20150731,2,2108.48,2103.84,call,2200,0.025,0.05,0,24,11359
20150729,20150731,2,2108.48,2103.84,call,2200,0.025,0.05,0,24,11359
20150729,20150731,2,2108.48,2103.84,call,2210,0.025,0.05,0,3,8087
20150729,20150731,2,2108.48,2103.84,call,2210,0.025,0.05,0,3,8087
20150720,20150807,18,2128.28,2077.57,put,2040,3.45,3.6,3.3,117,17663
20150720,20150807,18,2128.28,2077.57,put,2040,3.45,3.6,3.3,117,17663
20150720,20150807,18,2128.28,2077.57,put,2050,4.1,4.3,3.9,654,5242
20150720,20150807,18,2128.28,2077.57,put,2050,4.1,4.3,3.9,654,5242
20150720,20150807,18,2128.28,2077.57,put,2080,7.1,7.3,6.9,319,8270
20150720,20150807,18,2128.28,2077.57,put,2080,7.1,7.3,6.9,319,8270
20150720,20150807,18,2128.28,2077.57,call,2160,4,4.2,3.8,1828,11298
20150720,20150807,18,2128.28,2077.57,call,2160,4,4.2,3.8,1828,11298
20150720,20150807,18,2128.28,2077.57,call,2180,1.3,1.45,1.15,297,6474
20150720,20150807,18,2128.28,2077.57,call,2180,1.3,1.45,1.15,297,6474
20150720,20150807,18,2128.28,2077.57,call,2200,0.575,0.65,0.5,117,8680
20150720,20150807,18,2128.28,2077.57,call,2200,0.575,0.65,0.5,117,8680
20150720,20150807,18,2128.28,2077.57,call,2230,0.225,0.3,0.15,0,5085
20150720,20150807,18,2128.28,2077.57,call,2230,0.225,0.3,0.15,0,5085
20150721,20150807,17,2119.21,2077.57,put,2000,1.8,1.9,1.7,1685,19977
20150721,20150807,17,2119.21,2077.57,put,2000,1.8,1.9,1.7,1685,19977
20150721,20150807,17,2119.21,2077.57,put,2040,3.35,3.5,3.2,268,17653
20150721,20150807,17,2119.21,2077.57,put,2040,3.35,3.5,3.2,268,17653
20150721,20150807,17,2119.21,2077.57,put,2050,4.05,4.3,3.8,422,5759
20150721,20150807,17,2119.21,2077.57,put,2050,4.05,4.3,3.8,422,5759
20150721,20150807,17,2119.21,2077.57,put,2080,7.3,7.5,7.1,152,8580
20150721,20150807,17,2119.21,2077.57,put,2080,7.3,7.5,7.1,152,8580
20150721,20150807,17,2119.21,2077.57,call,2100,30.8,31.4,30.2,53,5767
20150721,20150807,17,2119.21,2077.57,call,2100,30.8,31.4,30.2,53,5767
20150721,20150807,17,2119.21,2077.57,call,2120,17.3,17.6,17,637,5489
20150721,20150807,17,2119.21,2077.57,call,2120,17.3,17.6,17,637,5489
20150721,20150807,17,2119.21,2077.57,call,2160,2.225,2.4,2.05,437,11855
20150721,20150807,17,2119.21,2077.57,call,2160,2.225,2.4,2.05,437,11855
20150721,20150807,17,2119.21,2077.57,call,2180,0.775,0.8,0.75,556,6659
20150721,20150807,17,2119.21,2077.57,call,2180,0.775,0.8,0.75,556,6659
20150721,20150807,17,2119.21,2077.57,call,2200,0.325,0.4,0.25,554,8790
20150721,20150807,17,2119.21,2077.57,call,2200,0.325,0.4,0.25,554,8790
20150721,20150807,17,2119.21,2077.57,call,2230,0.175,0.25,0.1,1,5085
20150721,20150807,17,2119.21,2077.57,call,2230,0.175,0.25,0.1,1,5085
20150722,20150807,16,2114.15,2077.57,put,2000,1.775,1.9,1.65,2708,20348
20150722,20150807,16,2114.15,2077.57,put,2000,1.775,1.9,1.65,2708,20348
20150722,20150807,16,2114.15,2077.57,put,2040,3.5,3.7,3.3,217,17721
20150722,20150807,16,2114.15,2077.57,put,2040,3.5,3.7,3.3,217,17721
20150722,20150807,16,2114.15,2077.57,put,2050,4.2,4.4,4,4409,5796
20150722,20150807,16,2114.15,2077.57,put,2050,4.2,4.4,4,4409,5796
20150722,20150807,16,2114.15,2077.57,put,2080,7.95,8.2,7.7,2166,8545
20150722,20150807,16,2114.15,2077.57,put,2080,7.95,8.2,7.7,2166,8545
20150722,20150807,16,2114.15,2077.57,call,2100,25.55,26.1,25,372,5767
20150722,20150807,16,2114.15,2077.57,call,2100,25.55,26.1,25,372,5767
20150722,20150807,16,2114.15,2077.57,call,2115,15.9,16.2,15.6,54,6924
20150722,20150807,16,2114.15,2077.57,call,2115,15.9,16.2,15.6,54,6924
20150722,20150807,16,2114.15,2077.57,call,2120,13,13.3,12.7,1629,5736
20150722,20150807,16,2114.15,2077.57,call,2120,13,13.3,12.7,1629,5736
20150722,20150807,16,2114.15,2077.57,call,2140,4.6,4.8,4.4,687,5006
20150722,20150807,16,2114.15,2077.57,call,2140,4.6,4.8,4.4,687,5006
20150722,20150807,16,2114.15,2077.57,call,2155,1.7,1.85,1.55,971,5326
20150722,20150807,16,2114.15,2077.57,call,2155,1.7,1.85,1.55,971,5326
20150722,20150807,16,2114.15,2077.57,call,2160,1.2,1.35,1.05,923,11971
20150722,20150807,16,2114.15,2077.57,call,2160,1.2,1.35,1.05,923,11971
20150722,20150807,16,2114.15,2077.57,call,2180,0.375,0.45,0.3,51,6539
20150722,20150807,16,2114.15,2077.57,call,2180,0.375,0.45,0.3,51,6539
20150722,20150807,16,2114.15,2077.57,call,2200,0.175,0.25,0.1,59,8771
20150722,20150807,16,2114.15,2077.57,call,2200,0.175,0.25,0.1,59,8771
20150722,20150807,16,2114.15,2077.57,call,2230,0.125,0.2,0.05,32,5085
20150722,20150807,16,2114.15,2077.57,call,2230,0.125,0.2,0.05,32,5085
20150723,20150807,15,2102.15,2077.57,put,1985,1.625,1.7,1.55,118,5183
20150723,20150807,15,2102.15,2077.57,put,1985,1.625,1.7,1.55,118,5183
20150723,20150807,15,2102.15,2077.57,put,2000,2.075,2.15,2,258,20919
20150723,20150807,15,2102.15,2077.57,put,2000,2.075,2.15,2,258,20919
20150723,20150807,15,2102.15,2077.57,put,2040,4.35,4.5,4.2,7955,17770
20150723,20150807,15,2102.15,2077.57,put,2040,4.35,4.5,4.2,7955,17770
20150723,20150807,15,2102.15,2077.57,put,2050,5.4,5.6,5.2,4204,9244
20150723,20150807,15,2102.15,2077.57,put,2050,5.4,5.6,5.2,4204,9244
20150723,20150807,15,2102.15,2077.57,put,2080,10.4,10.6,10.2,4583,7956
20150723,20150807,15,2102.15,2077.57,put,2080,10.4,10.6,10.2,4583,7956
20150723,20150807,15,2102.15,2077.57,call,2100,19.8,20.1,19.5,174,5801
20150723,20150807,15,2102.15,2077.57,call,2100,19.8,20.1,19.5,174,5801
20150723,20150807,15,2102.15,2077.57,call,2110,13.85,14.1,13.6,1280,5183
20150723,20150807,15,2102.15,2077.57,call,2110,13.85,14.1,13.6,1280,5183
20150723,20150807,15,2102.15,2077.57,call,2115,11.3,11.5,11.1,541,7031
20150723,20150807,15,2102.15,2077.57,call,2115,11.3,11.5,11.1,541,7031
20150723,20150807,15,2102.15,2077.57,call,2120,9,9.2,8.8,607,6862
20150723,20150807,15,2102.15,2077.57,call,2120,9,9.2,8.8,607,6862
20150723,20150807,15,2102.15,2077.57,call,2140,2.825,2.95,2.7,1328,5008
20150723,20150807,15,2102.15,2077.57,call,2140,2.825,2.95,2.7,1328,5008
20150723,20150807,15,2102.15,2077.57,call,2155,1,1.1,0.9,3217,5284
20150723,20150807,15,2102.15,2077.57,call,2155,1,1.1,0.9,3217,5284
20150723,20150807,15,2102.15,2077.57,call,2160,0.7,0.8,0.6,1175,11974
20150723,20150807,15,2102.15,2077.57,call,2160,0.7,0.8,0.6,1175,11974
20150723,20150807,15,2102.15,2077.57,call,2180,0.225,0.3,0.15,815,6566
20150723,20150807,15,2102.15,2077.57,call,2180,0.225,0.3,0.15,815,6566
20150723,20150807,15,2102.15,2077.57,call,2200,0.15,0.2,0.1,362,8771
20150723,20150807,15,2102.15,2077.57,call,2200,0.15,0.2,0.1,362,8771
20150724,20150807,14,2079.65,2077.57,put,1960,2,2.75,1.25,108,12156
20150724,20150807,14,2079.65,2077.57,put,1960,2,2.75,1.25,108,12156
20150724,20150807,14,2079.65,2077.57,put,1975,1.7,2.45,0.95,577,6318
20150724,20150807,14,2079.65,2077.57,put,1975,1.7,2.45,0.95,577,6318
20150724,20150807,14,2079.65,2077.57,put,1985,2.1,2.85,1.35,344,5203
20150724,20150807,14,2079.65,2077.57,put,1985,2.1,2.85,1.35,344,5203
20150724,20150807,14,2079.65,2077.57,put,2000,3.7,4.5,2.9,5336,20956
20150724,20150807,14,2079.65,2077.57,put,2000,3.7,4.5,2.9,5336,20956
20150724,20150807,14,2079.65,2077.57,put,2025,5.15,6,4.3,5857,6872
20150724,20150807,14,2079.65,2077.57,put,2025,5.15,6,4.3,5857,6872
20150724,20150807,14,2079.65,2077.57,put,2040,8.15,9.1,7.2,2933,18976
20150724,20150807,14,2079.65,2077.57,put,2040,8.15,9.1,7.2,2933,18976
20150724,20150807,14,2079.65,2077.57,put,2050,10.05,11,9.1,3145,8332
20150724,20150807,14,2079.65,2077.57,put,2050,10.05,11,9.1,3145,8332
20150724,20150807,14,2079.65,2077.57,put,2080,17.45,18.5,16.4,1303,10050
20150724,20150807,14,2079.65,2077.57,put,2080,17.45,18.5,16.4,1303,10050
20150724,20150807,14,2079.65,2077.57,call,2100,9.55,10.2,8.9,642,5774
20150724,20150807,14,2079.65,2077.57,put,2100,27,28,26,594,5746
20150724,20150807,14,2079.65,2077.57,call,2100,9.55,10.2,8.9,642,5774
20150724,20150807,14,2079.65,2077.57,put,2100,27,28,26,594,5746
20150724,20150807,14,2079.65,2077.57,call,2110,5.9,6.4,5.4,1652,5452
20150724,20150807,14,2079.65,2077.57,call,2110,5.9,6.4,5.4,1652,5452
20150724,20150807,14,2079.65,2077.57,call,2115,4.9,5.8,4,1904,7046
20150724,20150807,14,2079.65,2077.57,call,2115,4.9,5.8,4,1904,7046
20150724,20150807,14,2079.65,2077.57,call,2120,3.75,4.6,2.9,1726,6526
20150724,20150807,14,2079.65,2077.57,call,2120,3.75,4.6,2.9,1726,6526
20150724,20150807,14,2079.65,2077.57,call,2140,0.725,1.2,0.25,2868,5241
20150724,20150807,14,2079.65,2077.57,call,2140,0.725,1.2,0.25,2868,5241
20150724,20150807,14,2079.65,2077.57,call,2150,0.775,1.5,0.05,6352,5101
20150724,20150807,14,2079.65,2077.57,call,2150,0.775,1.5,0.05,6352,5101
20150724,20150807,14,2079.65,2077.57,call,2160,0.325,0.65,0,940,11833
20150724,20150807,14,2079.65,2077.57,call,2160,0.325,0.65,0,940,11833
20150724,20150807,14,2079.65,2077.57,call,2180,0.6,1.2,0,145,6814
20150724,20150807,14,2079.65,2077.57,call,2180,0.6,1.2,0,145,6814
20150727,20150807,11,2067.64,2077.57,put,1950,2.075,2.2,1.95,1273,6802
20150727,20150807,11,2067.64,2077.57,put,1950,2.075,2.2,1.95,1273,6802
20150727,20150807,11,2067.64,2077.57,put,1960,2.475,2.6,2.35,7343,12179
20150727,20150807,11,2067.64,2077.57,put,1960,2.475,2.6,2.35,7343,12179
20150727,20150807,11,2067.64,2077.57,put,1975,3.25,3.4,3.1,2399,6512
20150727,20150807,11,2067.64,2077.57,put,1975,3.25,3.4,3.1,2399,6512
20150727,20150807,11,2067.64,2077.57,put,1985,3.9,4.1,3.7,449,5220
20150727,20150807,11,2067.64,2077.57,put,1985,3.9,4.1,3.7,449,5220
20150727,20150807,11,2067.64,2077.57,put,2000,5.25,5.4,5.1,6574,23145
20150727,20150807,11,2067.64,2077.57,put,2000,5.25,5.4,5.1,6574,23145
20150727,20150807,11,2067.64,2077.57,put,2010,6.4,6.6,6.2,1149,6135
20150727,20150807,11,2067.64,2077.57,put,2010,6.4,6.6,6.2,1149,6135
20150727,20150807,11,2067.64,2077.57,put,2025,8.75,9,8.5,2630,9473
20150727,20150807,11,2067.64,2077.57,put,2025,8.75,9,8.5,2630,9473
20150727,20150807,11,2067.64,2077.57,put,2030,9.7,10,9.4,1352,9132
20150727,20150807,11,2067.64,2077.57,put,2030,9.7,10,9.4,1352,9132
20150727,20150807,11,2067.64,2077.57,put,2040,11.9,12.2,11.6,10822,20629
20150727,20150807,11,2067.64,2077.57,put,2040,11.9,12.2,11.6,10822,20629
20150727,20150807,11,2067.64,2077.57,put,2050,14.5,14.8,14.2,1611,9001
20150727,20150807,11,2067.64,2077.57,put,2050,14.5,14.8,14.2,1611,9001
20150727,20150807,11,2067.64,2077.57,put,2055,16.05,16.3,15.8,1140,5876
20150727,20150807,11,2067.64,2077.57,put,2055,16.05,16.3,15.8,1140,5876
20150727,20150807,11,2067.64,2077.57,put,2075,23.5,24,23,1541,6966
20150727,20150807,11,2067.64,2077.57,put,2075,23.5,24,23,1541,6966
20150727,20150807,11,2067.64,2077.57,put,2080,25.8,26.3,25.3,3555,10429
20150727,20150807,11,2067.64,2077.57,put,2080,25.8,26.3,25.3,4255,10429
20150727,20150807,11,2067.64,2077.57,call,2100,6.8,7,6.6,1828,6155
20150727,20150807,11,2067.64,2077.57,put,2100,37.35,38,36.7,611,5663
20150727,20150807,11,2067.64,2077.57,call,2100,6.8,7,6.6,1828,6155
20150727,20150807,11,2067.64,2077.57,put,2100,37.35,38,36.7,611,5663
20150727,20150807,11,2067.64,2077.57,call,2110,4,4.2,3.8,395,5737
20150727,20150807,11,2067.64,2077.57,call,2110,4,4.2,3.8,395,5737
20150727,20150807,11,2067.64,2077.57,call,2115,3.025,3.2,2.85,1415,8151
20150727,20150807,11,2067.64,2077.57,call,2115,3.025,3.2,2.85,1415,8151
20150727,20150807,11,2067.64,2077.57,call,2120,2.2,2.35,2.05,1292,7283
20150727,20150807,11,2067.64,2077.57,call,2120,2.2,2.35,2.05,1292,7283
20150727,20150807,11,2067.64,2077.57,call,2135,0.85,0.95,0.75,1249,5766
20150727,20150807,11,2067.64,2077.57,call,2135,0.85,0.95,0.75,1249,5766
20150727,20150807,11,2067.64,2077.57,call,2140,0.6,0.7,0.5,2721,6131
20150727,20150807,11,2067.64,2077.57,call,2140,0.6,0.7,0.5,2721,6131
20150727,20150807,11,2067.64,2077.57,call,2145,0.45,0.55,0.35,745,5860
20150727,20150807,11,2067.64,2077.57,call,2145,0.45,0.55,0.35,745,5860
20150727,20150807,11,2067.64,2077.57,call,2150,0.325,0.4,0.25,472,9204
20150727,20150807,11,2067.64,2077.57,call,2150,0.325,0.4,0.25,472,9204
20150727,20150807,11,2067.64,2077.57,call,2160,0.225,0.3,0.15,7493,11605
20150727,20150807,11,2067.64,2077.57,call,2160,0.225,0.3,0.15,7493,11605
20150727,20150807,11,2067.64,2077.57,call,2180,0.15,0.2,0.1,19,6805
20150727,20150807,11,2067.64,2077.57,call,2180,0.15,0.2,0.1,19,6805
20150728,20150807,10,2093.25,2077.57,put,1975,1.2,1.3,1.1,212,8056
20150728,20150807,10,2093.25,2077.57,put,1975,1.2,1.3,1.1,212,8056
20150728,20150807,10,2093.25,2077.57,put,1985,1.425,1.55,1.3,340,5486
20150728,20150807,10,2093.25,2077.57,put,1985,1.425,1.55,1.3,340,5486
20150728,20150807,10,2093.25,2077.57,put,2000,1.85,2,1.7,2694,24025
20150728,20150807,10,2093.25,2077.57,put,2000,1.85,2,1.7,2694,24025
20150728,20150807,10,2093.25,2077.57,put,2010,2.25,2.4,2.1,449,6343
20150728,20150807,10,2093.25,2077.57,put,2010,2.25,2.4,2.1,449,6343
20150728,20150807,10,2093.25,2077.57,put,2025,3.1,3.3,2.9,2578,10730
20150728,20150807,10,2093.25,2077.57,put,2025,3.1,3.3,2.9,2578,10730
20150728,20150807,10,2093.25,2077.57,put,2030,3.5,3.7,3.3,3919,9555
20150728,20150807,10,2093.25,2077.57,put,2030,3.5,3.7,3.3,3919,9555
20150728,20150807,10,2093.25,2077.57,put,2040,4.4,4.6,4.2,2899,16800
20150728,20150807,10,2093.25,2077.57,put,2040,4.4,4.6,4.2,2899,16800
20150728,20150807,10,2093.25,2077.57,put,2050,5.6,5.8,5.4,9878,9419
20150728,20150807,10,2093.25,2077.57,put,2050,5.6,5.8,5.4,9878,9419
20150728,20150807,10,2093.25,2077.57,put,2055,6.35,6.6,6.1,8942,5950
20150728,20150807,10,2093.25,2077.57,put,2055,6.35,6.6,6.1,8942,5950
20150728,20150807,10,2093.25,2077.57,put,2075,10.4,10.7,10.1,422,7354
20150728,20150807,10,2093.25,2077.57,put,2075,10.4,10.7,10.1,422,7354
20150728,20150807,10,2093.25,2077.57,put,2080,11.75,12,11.5,2415,11862
20150728,20150807,10,2093.25,2077.57,put,2080,11.75,12,11.5,2415,11862
20150728,20150807,10,2093.25,2077.57,call,2100,12.15,12.4,11.9,1630,7287
20150728,20150807,10,2093.25,2077.57,put,2100,19.2,19.7,18.7,970,5926
20150728,20150807,10,2093.25,2077.57,call,2100,12.15,12.4,11.9,1630,7287
20150728,20150807,10,2093.25,2077.57,put,2100,19.2,19.7,18.7,970,5926
20150728,20150807,10,2093.25,2077.57,call,2110,7.4,7.7,7.1,1104,5796
20150728,20150807,10,2093.25,2077.57,call,2110,7.4,7.7,7.1,1104,5796
20150728,20150807,10,2093.25,2077.57,call,2115,5.5,5.7,5.3,3445,9057
20150728,20150807,10,2093.25,2077.57,call,2115,5.5,5.7,5.3,3445,9057
20150728,20150807,10,2093.25,2077.57,call,2120,3.95,4.1,3.8,1154,7358
20150728,20150807,10,2093.25,2077.57,call,2120,3.95,4.1,3.8,1154,7358
20150728,20150807,10,2093.25,2077.57,call,2135,1.25,1.4,1.1,2047,6066
20150728,20150807,10,2093.25,2077.57,call,2135,1.25,1.4,1.1,2047,6066
20150728,20150807,10,2093.25,2077.57,call,2140,0.85,0.95,0.75,1400,8090
20150728,20150807,10,2093.25,2077.57,call,2140,0.85,0.95,0.75,1400,8090
20150728,20150807,10,2093.25,2077.57,call,2145,0.6,0.7,0.5,932,5874
20150728,20150807,10,2093.25,2077.57,call,2145,0.6,0.7,0.5,932,5874
20150728,20150807,10,2093.25,2077.57,call,2150,0.45,0.55,0.35,245,9621
20150728,20150807,10,2093.25,2077.57,call,2150,0.45,0.55,0.35,245,9621
20150728,20150807,10,2093.25,2077.57,call,2160,0.225,0.25,0.2,286,7066
20150728,20150807,10,2093.25,2077.57,call,2160,0.225,0.25,0.2,286,7066
20150728,20150807,10,2093.25,2077.57,call,2180,0.15,0.2,0.1,121,6804
20150728,20150807,10,2093.25,2077.57,call,2180,0.15,0.2,0.1,121,6804
20150728,20150807,10,2093.25,2077.57,call,2200,0.1,0.15,0.05,84,8038
20150728,20150807,10,2093.25,2077.57,call,2200,0.1,0.15,0.05,84,8038
20150729,20150807,9,2108.48,2077.57,put,2000,0.95,1.05,0.85,1751,24716
20150729,20150807,9,2108.48,2077.57,put,2000,0.95,1.05,0.85,1751,24716
20150729,20150807,9,2108.48,2077.57,put,2010,1.15,1.2,1.1,517,6319
20150729,20150807,9,2108.48,2077.57,put,2010,1.15,1.2,1.1,517,6319
20150729,20150807,9,2108.48,2077.57,put,2025,1.575,1.65,1.5,850,11342
20150729,20150807,9,2108.48,2077.57,put,2025,1.575,1.65,1.5,850,11342
20150729,20150807,9,2108.48,2077.57,put,2030,1.775,1.85,1.7,5528,11078
20150729,20150807,9,2108.48,2077.57,put,2030,1.775,1.85,1.7,5528,11078
20150729,20150807,9,2108.48,2077.57,put,2040,2.25,2.35,2.15,3058,17454
20150729,20150807,9,2108.48,2077.57,put,2040,2.25,2.35,2.15,3058,17454
20150729,20150807,9,2108.48,2077.57,put,2050,2.825,2.95,2.7,2637,16472
20150729,20150807,9,2108.48,2077.57,put,2050,2.825,2.95,2.7,2637,16472
20150729,20150807,9,2108.48,2077.57,put,2055,3.2,3.3,3.1,1149,14163
20150729,20150807,9,2108.48,2077.57,put,2055,3.2,3.3,3.1,1149,14163
20150729,20150807,9,2108.48,2077.57,put,2060,3.75,3.9,3.6,680,11687
20150729,20150807,9,2108.48,2077.57,put,2060,3.75,3.9,3.6,680,11687
20150729,20150807,9,2108.48,2077.57,put,2075,5.5,5.7,5.3,2320,7385
20150729,20150807,9,2108.48,2077.57,put,2075,5.5,5.7,5.3,2320,7385
20150729,20150807,9,2108.48,2077.57,put,2080,6.4,6.6,6.2,3826,12658
20150729,20150807,9,2108.48,2077.57,put,2080,6.4,6.6,6.2,3826,12658
20150729,20150807,9,2108.48,2077.57,call,2100,18.15,18.6,17.7,2843,7809
20150729,20150807,9,2108.48,2077.57,put,2100,11.15,11.5,10.8,6320,6387
20150729,20150807,9,2108.48,2077.57,call,2100,18.15,18.6,17.7,2843,7809
20150729,20150807,9,2108.48,2077.57,put,2100,11.15,11.5,10.8,6320,6387
20150729,20150807,9,2108.48,2077.57,call,2110,11.95,12.3,11.6,878,6410
20150729,20150807,9,2108.48,2077.57,call,2110,11.95,12.3,11.6,878,6410
20150729,20150807,9,2108.48,2077.57,call,2115,9.25,9.5,9,3733,9098
20150729,20150807,9,2108.48,2077.57,call,2115,9.25,9.5,9,3733,9098
20150729,20150807,9,2108.48,2077.57,call,2120,6.9,7.2,6.6,2998,7678
20150729,20150807,9,2108.48,2077.57,call,2120,6.9,7.2,6.6,2998,7678
20150729,20150807,9,2108.48,2077.57,call,2125,4.9,5.1,4.7,3614,5517
20150729,20150807,9,2108.48,2077.57,call,2125,4.9,5.1,4.7,3614,5517
20150729,20150807,9,2108.48,2077.57,call,2130,3.4,3.6,3.2,5449,5614
20150729,20150807,9,2108.48,2077.57,call,2130,3.4,3.6,3.2,5449,5614
20150729,20150807,9,2108.48,2077.57,call,2135,2.25,2.4,2.1,2628,7124
20150729,20150807,9,2108.48,2077.57,call,2135,2.25,2.4,2.1,2628,7124
20150729,20150807,9,2108.48,2077.57,call,2140,1.475,1.55,1.4,5549,8396
20150729,20150807,9,2108.48,2077.57,call,2140,1.475,1.55,1.4,5549,8396
20150729,20150807,9,2108.48,2077.57,call,2145,1,1.05,0.95,3119,6340
20150729,20150807,9,2108.48,2077.57,call,2145,1,1.05,0.95,3119,6340
20150729,20150807,9,2108.48,2077.57,call,2150,0.7,0.75,0.65,2840,9548
20150729,20150807,9,2108.48,2077.57,call,2150,0.7,0.75,0.65,2840,9548
20150729,20150807,9,2108.48,2077.57,call,2160,0.325,0.4,0.25,876,7138
20150729,20150807,9,2108.48,2077.57,call,2160,0.325,0.4,0.25,876,7138
20150729,20150807,9,2108.48,2077.57,call,2180,0.15,0.2,0.1,49,6783
20150729,20150807,9,2108.48,2077.57,call,2180,0.15,0.2,0.1,49,6783
20150729,20150807,9,2108.48,2077.57,call,2200,0.1,0.15,0.05,1213,8031
20150729,20150807,9,2108.48,2077.57,call,2200,0.1,0.15,0.05,1213,8031
20150730,20150807,8,2108.63,2077.57,put,1995,0.525,0.6,0.45,631,5121
20150730,20150807,8,2108.63,2077.57,put,1995,0.525,0.6,0.45,631,5121
20150730,20150807,8,2108.63,2077.57,put,2000,0.575,0.65,0.5,1814,25595
20150730,20150807,8,2108.63,2077.57,put,2000,0.575,0.65,0.5,1814,25595
20150730,20150807,8,2108.63,2077.57,put,2010,0.7,0.8,0.6,730,6485
20150730,20150807,8,2108.63,2077.57,put,2010,0.7,0.8,0.6,730,6485
20150730,20150807,8,2108.63,2077.57,put,2025,0.975,1.1,0.85,1596,11303
20150730,20150807,8,2108.63,2077.57,put,2025,0.975,1.1,0.85,1596,11303
20150730,20150807,8,2108.63,2077.57,put,2030,1.075,1.2,0.95,1001,12639
20150730,20150807,8,2108.63,2077.57,put,2030,1.075,1.2,0.95,1001,12639
20150730,20150807,8,2108.63,2077.57,put,2040,1.425,1.55,1.3,3053,18904
20150730,20150807,8,2108.63,2077.57,put,2040,1.425,1.55,1.3,3053,18904
20150730,20150807,8,2108.63,2077.57,put,2050,1.85,2,1.7,1044,18037
20150730,20150807,8,2108.63,2077.57,put,2050,1.85,2,1.7,1044,18037
20150730,20150807,8,2108.63,2077.57,put,2055,2.1,2.25,1.95,1476,14773
20150730,20150807,8,2108.63,2077.57,put,2055,2.1,2.25,1.95,1476,14773
20150730,20150807,8,2108.63,2077.57,put,2060,2.425,2.6,2.25,1282,11966
20150730,20150807,8,2108.63,2077.57,put,2060,2.425,2.6,2.25,1282,11966
20150730,20150807,8,2108.63,2077.57,put,2075,3.85,4.1,3.6,2426,8370
20150730,20150807,8,2108.63,2077.57,put,2075,3.85,4.1,3.6,2426,8370
20150730,20150807,8,2108.63,2077.57,put,2080,4.55,4.8,4.3,1808,14503
20150730,20150807,8,2108.63,2077.57,put,2080,4.55,4.8,4.3,1808,14503
20150730,20150807,8,2108.63,2077.57,call,2100,17.85,18.4,17.3,3604,8271
20150730,20150807,8,2108.63,2077.57,put,2100,8.7,9.1,8.3,4294,9486
20150730,20150807,8,2108.63,2077.57,call,2100,17.85,18.4,17.3,3604,8271
20150730,20150807,8,2108.63,2077.57,put,2100,8.7,9.1,8.3,4294,9486
20150730,20150807,8,2108.63,2077.57,call,2110,11.2,11.6,10.8,1909,6444
20150730,20150807,8,2108.63,2077.57,call,2110,11.2,11.6,10.8,1909,6444
20150730,20150807,8,2108.63,2077.57,call,2115,8.4,8.7,8.1,3487,9167
20150730,20150807,8,2108.63,2077.57,call,2115,8.4,8.7,8.1,3487,9167
20150730,20150807,8,2108.63,2077.57,call,2120,6,6.3,5.7,2030,8429
20150730,20150807,8,2108.63,2077.57,call,2120,6,6.3,5.7,2030,8429
20150730,20150807,8,2108.63,2077.57,call,2125,4,4.3,3.7,4206,6615
20150730,20150807,8,2108.63,2077.57,call,2125,4,4.3,3.7,4206,6615
20150730,20150807,8,2108.63,2077.57,call,2130,2.4,2.5,2.3,3176,9061
20150730,20150807,8,2108.63,2077.57,call,2130,2.4,2.5,2.3,3176,9061
20150730,20150807,8,2108.63,2077.57,call,2135,1.525,1.7,1.35,2910,8348
20150730,20150807,8,2108.63,2077.57,call,2135,1.525,1.7,1.35,2910,8348
20150730,20150807,8,2108.63,2077.57,call,2140,0.9,1.05,0.75,12238,9962
20150730,20150807,8,2108.63,2077.57,call,2140,0.9,1.05,0.75,12238,9962
20150730,20150807,8,2108.63,2077.57,call,2145,0.6,0.7,0.5,10614,7951
20150730,20150807,8,2108.63,2077.57,call,2145,0.6,0.7,0.5,10614,7951
20150730,20150807,8,2108.63,2077.57,call,2150,0.35,0.45,0.25,2038,10560
20150730,20150807,8,2108.63,2077.57,call,2150,0.35,0.45,0.25,2038,10560
20150730,20150807,8,2108.63,2077.57,call,2155,0.275,0.35,0.2,281,5804
20150730,20150807,8,2108.63,2077.57,call,2155,0.275,0.35,0.2,281,5804
20150730,20150807,8,2108.63,2077.57,call,2160,0.225,0.3,0.15,333,7611
20150730,20150807,8,2108.63,2077.57,call,2160,0.225,0.3,0.15,333,7611
20150730,20150807,8,2108.63,2077.57,call,2180,0.1,0.15,0.05,304,6782
20150730,20150807,8,2108.63,2077.57,call,2180,0.1,0.15,0.05,304,6782
20150730,20150807,8,2108.63,2077.57,call,2200,0.1,0.15,0.05,16,8607
20150730,20150807,8,2108.63,2077.57,call,2200,0.1,0.15,0.05,16,8607
20150731,20150807,7,2103.84,2077.57,put,1985,0.3,0.35,0.25,3123,5574
20150731,20150807,7,2103.84,2077.57,put,1985,0.3,0.35,0.25,3123,5574
20150731,20150807,7,2103.84,2077.57,put,1995,0.4,0.45,0.35,2710,5233
20150731,20150807,7,2103.84,2077.57,put,1995,0.4,0.45,0.35,2710,5233
20150731,20150807,7,2103.84,2077.57,put,2000,0.425,0.5,0.35,12456,25963
20150731,20150807,7,2103.84,2077.57,put,2000,0.425,0.5,0.35,12456,25963
20150731,20150807,7,2103.84,2077.57,put,2010,0.525,0.6,0.45,1939,6891
20150731,20150807,7,2103.84,2077.57,put,2010,0.525,0.6,0.45,1939,6891
20150731,20150807,7,2103.84,2077.57,put,2020,0.675,0.75,0.6,7411,5383
20150731,20150807,7,2103.84,2077.57,put,2020,0.675,0.75,0.6,7411,5383
20150731,20150807,7,2103.84,2077.57,put,2025,0.75,0.8,0.7,17254,11263
20150731,20150807,7,2103.84,2077.57,put,2025,0.75,0.8,0.7,17254,11263
20150731,20150807,7,2103.84,2077.57,put,2030,0.85,0.9,0.8,3751,13283
20150731,20150807,7,2103.84,2077.57,put,2030,0.85,0.9,0.8,3751,13283
20150731,20150807,7,2103.84,2077.57,put,2040,1.125,1.2,1.05,9946,20240
20150731,20150807,7,2103.84,2077.57,put,2040,1.125,1.2,1.05,9946,20240
20150731,20150807,7,2103.84,2077.57,put,2050,1.55,1.6,1.5,3981,18458
20150731,20150807,7,2103.84,2077.57,put,2050,1.55,1.6,1.5,3981,18458
20150731,20150807,7,2103.84,2077.57,put,2055,1.825,1.9,1.75,2184,14510
20150731,20150807,7,2103.84,2077.57,put,2055,1.825,1.9,1.75,2184,14510
20150731,20150807,7,2103.84,2077.57,put,2060,2.15,2.2,2.1,2280,12530
20150731,20150807,7,2103.84,2077.57,put,2060,2.15,2.2,2.1,2280,12530
20150731,20150807,7,2103.84,2077.57,put,2075,3.7,3.8,3.6,3479,8298
20150731,20150807,7,2103.84,2077.57,put,2075,3.7,3.8,3.6,3479,8298
20150731,20150807,7,2103.84,2077.57,put,2080,4.4,4.5,4.3,3650,14800
20150731,20150807,7,2103.84,2077.57,put,2080,4.4,4.5,4.3,3650,14800
20150731,20150807,7,2103.84,2077.57,call,2100,12.7,12.8,12.6,6001,8615
20150731,20150807,7,2103.84,2077.57,put,2100,9.2,9.3,9.1,9954,11705
20150731,20150807,7,2103.84,2077.57,call,2100,12.7,12.8,12.6,6001,8615
20150731,20150807,7,2103.84,2077.57,put,2100,9.2,9.3,9.1,9954,11705
20150731,20150807,7,2103.84,2077.57,call,2110,7,7.1,6.9,7353,7205
20150731,20150807,7,2103.84,2077.57,call,2110,7,7.1,6.9,7353,7205
20150731,20150807,7,2103.84,2077.57,call,2115,4.7,4.8,4.6,1821,9534
20150731,20150807,7,2103.84,2077.57,call,2115,4.7,4.8,4.6,1821,9534
20150731,20150807,7,2103.84,2077.57,call,2120,2.925,3,2.85,2662,8350
20150731,20150807,7,2103.84,2077.57,call,2120,2.925,3,2.85,2662,8350
20150731,20150807,7,2103.84,2077.57,call,2125,1.725,1.8,1.65,2676,8421
20150731,20150807,7,2103.84,2077.57,call,2125,1.725,1.8,1.65,2676,8421
20150731,20150807,7,2103.84,2077.57,call,2130,0.975,1.05,0.9,4007,10125
20150731,20150807,7,2103.84,2077.57,call,2130,0.975,1.05,0.9,4007,10125
20150731,20150807,7,2103.84,2077.57,call,2135,0.575,0.65,0.5,3304,8495
20150731,20150807,7,2103.84,2077.57,call,2135,0.575,0.65,0.5,3304,8495
20150731,20150807,7,2103.84,2077.57,call,2140,0.375,0.45,0.3,8358,19076
20150731,20150807,7,2103.84,2077.57,call,2140,0.375,0.45,0.3,8358,19076
20150731,20150807,7,2103.84,2077.57,call,2145,0.25,0.3,0.2,1962,17108
20150731,20150807,7,2103.84,2077.57,call,2145,0.25,0.3,0.2,1962,17108
20150731,20150807,7,2103.84,2077.57,call,2150,0.175,0.25,0.1,5032,10783
20150731,20150807,7,2103.84,2077.57,call,2150,0.175,0.25,0.1,5032,10783
20150731,20150807,7,2103.84,2077.57,call,2155,0.175,0.25,0.1,1329,5929
20150731,20150807,7,2103.84,2077.57,call,2155,0.175,0.25,0.1,1329,5929
20150731,20150807,7,2103.84,2077.57,call,2160,0.125,0.2,0.05,1179,7816
20150731,20150807,7,2103.84,2077.57,call,2160,0.125,0.2,0.05,1179,7816
20150731,20150807,7,2103.84,2077.57,call,2180,0.075,0.15,0,1890,6563
20150731,20150807,7,2103.84,2077.57,call,2180,0.075,0.15,0,1890,6563
20150731,20150807,7,2103.84,2077.57,call,2200,0.075,0.15,0,2009,8617
20150731,20150807,7,2103.84,2077.57,call,2200,0.075,0.15,0,2009,8617
20150803,20150807,4,2098.04,2077.57,put,1985,0.15,0.25,0.05,2925,8305
20150803,20150807,4,2098.04,2077.57,put,1985,0.15,0.25,0.05,2925,8305
20150803,20150807,4,2098.04,2077.57,put,1995,0.225,0.25,0.2,2324,6984
20150803,20150807,4,2098.04,2077.57,put,1995,0.225,0.25,0.2,2324,6984
20150803,20150807,4,2098.04,2077.57,put,2000,0.35,0.45,0.25,5413,31819
20150803,20150807,4,2098.04,2077.57,put,2000,0.35,0.45,0.25,5413,31819
20150803,20150807,4,2098.04,2077.57,put,2010,0.35,0.5,0.2,3458,7366
20150803,20150807,4,2098.04,2077.57,put,2010,0.35,0.5,0.2,3458,7366
20150803,20150807,4,2098.04,2077.57,put,2020,0.425,0.6,0.25,4063,9316
20150803,20150807,4,2098.04,2077.57,put,2020,0.425,0.6,0.25,4063,9316
20150803,20150807,4,2098.04,2077.57,put,2025,0.6,0.75,0.45,9524,17972
20150803,20150807,4,2098.04,2077.57,put,2025,0.6,0.75,0.45,9524,17972
20150803,20150807,4,2098.04,2077.57,put,2030,0.65,0.85,0.45,6990,14179
20150803,20150807,4,2098.04,2077.57,put,2030,0.65,0.85,0.45,6990,14179
20150803,20150807,4,2098.04,2077.57,put,2040,0.975,1.2,0.75,11981,26402
20150803,20150807,4,2098.04,2077.57,put,2040,0.975,1.2,0.75,11981,26402
20150803,20150807,4,2098.04,2077.57,put,2045,1.175,1.45,0.9,3454,5393
20150803,20150807,4,2098.04,2077.57,put,2045,1.175,1.45,0.9,3454,5393
20150803,20150807,4,2098.04,2077.57,put,2050,1.5,1.7,1.3,5680,19507
20150803,20150807,4,2098.04,2077.57,put,2050,1.5,1.7,1.3,5680,19507
20150803,20150807,4,2098.04,2077.57,put,2055,1.8,2.1,1.5,2259,15533
20150803,20150807,4,2098.04,2077.57,put,2055,1.8,2.1,1.5,2259,15533
20150803,20150807,4,2098.04,2077.57,put,2060,2.325,2.6,2.05,3235,13427
20150803,20150807,4,2098.04,2077.57,put,2060,2.325,2.6,2.05,3235,13427
20150803,20150807,4,2098.04,2077.57,put,2075,4.35,4.8,3.9,2712,8810
20150803,20150807,4,2098.04,2077.57,put,2075,4.35,4.8,3.9,2712,8810
20150803,20150807,4,2098.04,2077.57,put,2080,5.15,5.4,4.9,3398,16966
20150803,20150807,4,2098.04,2077.57,put,2080,5.15,5.4,4.9,3398,16966
20150803,20150807,4,2098.04,2077.57,call,2100,8,8.5,7.5,4681,12670
20150803,20150807,4,2098.04,2077.57,put,2100,11.9,12.4,11.4,2960,16196
20150803,20150807,4,2098.04,2077.57,call,2100,8,8.5,7.5,4681,12670
20150803,20150807,4,2098.04,2077.57,put,2100,11.9,12.4,11.4,2960,16196
20150803,20150807,4,2098.04,2077.57,call,2110,3.65,4,3.3,4908,10673
20150803,20150807,4,2098.04,2077.57,call,2110,3.65,4,3.3,4908,10673
20150803,20150807,4,2098.04,2077.57,call,2115,2.225,2.45,2,3086,10298
20150803,20150807,4,2098.04,2077.57,call,2115,2.225,2.45,2,3086,10298
20150803,20150807,4,2098.04,2077.57,call,2120,1.425,1.6,1.25,4437,8691
20150803,20150807,4,2098.04,2077.57,call,2120,1.425,1.6,1.25,4437,8691
20150803,20150807,4,2098.04,2077.57,call,2125,0.7,0.8,0.6,5641,9180
20150803,20150807,4,2098.04,2077.57,call,2125,0.7,0.8,0.6,5641,9180
20150803,20150807,4,2098.04,2077.57,call,2130,0.4,0.45,0.35,5306,11375
20150803,20150807,4,2098.04,2077.57,call,2130,0.4,0.45,0.35,5306,11375
20150803,20150807,4,2098.04,2077.57,call,2135,0.325,0.45,0.2,3592,9521
20150803,20150807,4,2098.04,2077.57,call,2135,0.325,0.45,0.2,3592,9521
20150803,20150807,4,2098.04,2077.57,call,2140,0.225,0.35,0.1,6914,22044
20150803,20150807,4,2098.04,2077.57,call,2140,0.225,0.35,0.1,6914,22044
20150803,20150807,4,2098.04,2077.57,call,2145,0.15,0.25,0.05,6436,17984
20150803,20150807,4,2098.04,2077.57,call,2145,0.15,0.25,0.05,6436,17984
20150803,20150807,4,2098.04,2077.57,call,2150,0.1,0.15,0.05,2162,12828
20150803,20150807,4,2098.04,2077.57,call,2150,0.1,0.15,0.05,2162,12828
20150803,20150807,4,2098.04,2077.57,call,2155,0.1,0.15,0.05,491,5981
20150803,20150807,4,2098.04,2077.57,call,2155,0.1,0.15,0.05,491,5981
20150803,20150807,4,2098.04,2077.57,call,2160,0.075,0.1,0.05,1132,8369
20150803,20150807,4,2098.04,2077.57,call,2160,0.075,0.1,0.05,1132,8369
20150803,20150807,4,2098.04,2077.57,call,2165,0.075,0.1,0.05,84,6681
20150803,20150807,4,2098.04,2077.57,call,2165,0.075,0.1,0.05,84,6681
20150803,20150807,4,2098.04,2077.57,call,2180,0.025,0.05,0,320,8021
20150803,20150807,4,2098.04,2077.57,call,2180,0.025,0.05,0,320,8021
20150803,20150807,4,2098.04,2077.57,call,2200,0.025,0.05,0,3,10610
20150803,20150807,4,2098.04,2077.57,call,2200,0.025,0.05,0,3,10610
20150804,20150807,3,2093.32,2077.57,put,1975,0.15,0.2,0.1,1265,10752
20150804,20150807,3,2093.32,2077.57,put,1975,0.15,0.2,0.1,1265,10752
20150804,20150807,3,2093.32,2077.57,put,1985,0.2,0.25,0.15,805,9582
20150804,20150807,3,2093.32,2077.57,put,1985,0.2,0.25,0.15,805,9582
20150804,20150807,3,2093.32,2077.57,put,1995,0.25,0.35,0.15,297,8956
20150804,20150807,3,2093.32,2077.57,put,1995,0.25,0.35,0.15,297,8956
20150804,20150807,3,2093.32,2077.57,put,2000,0.25,0.3,0.2,3719,34925
20150804,20150807,3,2093.32,2077.57,put,2000,0.25,0.3,0.2,3719,34925
20150804,20150807,3,2093.32,2077.57,put,2010,0.325,0.35,0.3,433,8839
20150804,20150807,3,2093.32,2077.57,put,2010,0.325,0.35,0.3,433,8839
20150804,20150807,3,2093.32,2077.57,put,2015,0.325,0.45,0.2,1476,6149
20150804,20150807,3,2093.32,2077.57,put,2015,0.325,0.45,0.2,1476,6149
20150804,20150807,3,2093.32,2077.57,put,2020,0.35,0.5,0.2,1121,11678
20150804,20150807,3,2093.32,2077.57,put,2020,0.35,0.5,0.2,1121,11678
20150804,20150807,3,2093.32,2077.57,put,2025,0.4,0.5,0.3,4542,22965
20150804,20150807,3,2093.32,2077.57,put,2025,0.4,0.5,0.3,4542,22965
20150804,20150807,3,2093.32,2077.57,put,2030,0.525,0.65,0.4,4547,17486
20150804,20150807,3,2093.32,2077.57,put,2030,0.525,0.65,0.4,4547,17486
20150804,20150807,3,2093.32,2077.57,put,2035,0.625,0.75,0.5,3690,6123
20150804,20150807,3,2093.32,2077.57,put,2035,0.625,0.75,0.5,3690,6123
20150804,20150807,3,2093.32,2077.57,put,2040,0.775,0.9,0.65,5446,26497
20150804,20150807,3,2093.32,2077.57,put,2040,0.775,0.9,0.65,5446,26497
20150804,20150807,3,2093.32,2077.57,put,2045,1,1.1,0.9,8014,6311
20150804,20150807,3,2093.32,2077.57,put,2045,1,1.1,0.9,8014,6311
20150804,20150807,3,2093.32,2077.57,put,2050,1.35,1.5,1.2,11161,20054
20150804,20150807,3,2093.32,2077.57,put,2050,1.35,1.5,1.2,11161,20054
20150804,20150807,3,2093.32,2077.57,put,2055,1.75,1.95,1.55,5557,16233
20150804,20150807,3,2093.32,2077.57,put,2055,1.75,1.95,1.55,5557,16233
20150804,20150807,3,2093.32,2077.57,put,2060,2.375,2.6,2.15,4595,14367
20150804,20150807,3,2093.32,2077.57,put,2060,2.375,2.6,2.15,4595,14367
20150804,20150807,3,2093.32,2077.57,put,2065,3.1,3.4,2.8,971,5258
20150804,20150807,3,2093.32,2077.57,put,2065,3.1,3.4,2.8,971,5258
20150804,20150807,3,2093.32,2077.57,put,2070,4.05,4.4,3.7,1050,5230
20150804,20150807,3,2093.32,2077.57,put,2070,4.05,4.4,3.7,1050,5230
20150804,20150807,3,2093.32,2077.57,put,2075,5.15,5.5,4.8,4513,10623
20150804,20150807,3,2093.32,2077.57,put,2075,5.15,5.5,4.8,4513,10623
20150804,20150807,3,2093.32,2077.57,put,2080,6.5,6.9,6.1,8723,17063
20150804,20150807,3,2093.32,2077.57,put,2080,6.5,6.9,6.1,8723,17063
20150804,20150807,3,2093.32,2077.57,put,2095,12.9,13.5,12.3,1380,5948
20150804,20150807,3,2093.32,2077.57,put,2095,12.9,13.5,12.3,1380,5948
20150804,20150807,3,2093.32,2077.57,call,2100,4.2,4.4,4,3529,13336
20150804,20150807,3,2093.32,2077.57,put,2100,15.8,16.4,15.2,2822,15989
20150804,20150807,3,2093.32,2077.57,call,2100,4.2,4.4,4,3529,13336
20150804,20150807,3,2093.32,2077.57,put,2100,15.8,16.4,15.2,2822,15989
20150804,20150807,3,2093.32,2077.57,call,2110,1.475,1.6,1.35,3311,11695
20150804,20150807,3,2093.32,2077.57,call,2110,1.475,1.6,1.35,3311,11695
20150804,20150807,3,2093.32,2077.57,call,2115,0.9,1,0.8,2303,11457
20150804,20150807,3,2093.32,2077.57,call,2115,0.9,1,0.8,2303,11457
20150804,20150807,3,2093.32,2077.57,call,2120,0.525,0.55,0.5,3800,8966
20150804,20150807,3,2093.32,2077.57,call,2120,0.525,0.55,0.5,3800,8966
20150804,20150807,3,2093.32,2077.57,call,2125,0.275,0.35,0.2,4383,8541
20150804,20150807,3,2093.32,2077.57,call,2125,0.275,0.35,0.2,4383,8541
20150804,20150807,3,2093.32,2077.57,call,2130,0.25,0.3,0.2,2151,12364
20150804,20150807,3,2093.32,2077.57,call,2130,0.25,0.3,0.2,2151,12364
20150804,20150807,3,2093.32,2077.57,call,2135,0.1,0.15,0.05,4354,9491
20150804,20150807,3,2093.32,2077.57,call,2135,0.1,0.15,0.05,4354,9491
20150804,20150807,3,2093.32,2077.57,call,2140,0.1,0.15,0.05,7812,20330
20150804,20150807,3,2093.32,2077.57,call,2140,0.1,0.15,0.05,7812,20330
20150804,20150807,3,2093.32,2077.57,call,2145,0.125,0.2,0.05,4633,15448
20150804,20150807,3,2093.32,2077.57,call,2145,0.125,0.2,0.05,4633,15448
20150804,20150807,3,2093.32,2077.57,call,2150,0.075,0.1,0.05,303,13358
20150804,20150807,3,2093.32,2077.57,call,2150,0.075,0.1,0.05,303,13358
20150804,20150807,3,2093.32,2077.57,call,2155,0.075,0.1,0.05,285,6001
20150804,20150807,3,2093.32,2077.57,call,2155,0.075,0.1,0.05,285,6001
20150804,20150807,3,2093.32,2077.57,call,2160,0.075,0.1,0.05,315,8212
20150804,20150807,3,2093.32,2077.57,call,2160,0.075,0.1,0.05,315,8212
20150804,20150807,3,2093.32,2077.57,call,2165,0.075,0.1,0.05,740,6682
20150804,20150807,3,2093.32,2077.57,call,2165,0.075,0.1,0.05,740,6682
20150804,20150807,3,2093.32,2077.57,call,2180,0.025,0.05,0,1,8064
20150804,20150807,3,2093.32,2077.57,call,2180,0.025,0.05,0,1,8064
20150804,20150807,3,2093.32,2077.57,call,2200,0.025,0.05,0,0,10610
20150804,20150807,3,2093.32,2077.57,call,2200,0.025,0.05,0,0,10610
20150805,20150807,2,2099.84,2077.57,put,1985,0.075,0.1,0.05,122,9782
20150805,20150807,2,2099.84,2077.57,put,1985,0.075,0.1,0.05,122,9782
20150805,20150807,2,2099.84,2077.57,put,1995,0.1,0.15,0.05,452,8947
20150805,20150807,2,2099.84,2077.57,put,1995,0.1,0.15,0.05,452,8947
20150805,20150807,2,2099.84,2077.57,put,2000,0.1,0.15,0.05,962,36986
20150805,20150807,2,2099.84,2077.57,put,2000,0.1,0.15,0.05,962,36986
20150805,20150807,2,2099.84,2077.57,put,2010,0.125,0.15,0.1,846,8764
20150805,20150807,2,2099.84,2077.57,put,2010,0.125,0.15,0.1,846,8764
20150805,20150807,2,2099.84,2077.57,put,2015,0.125,0.15,0.1,491,6011
20150805,20150807,2,2099.84,2077.57,put,2015,0.125,0.15,0.1,491,6011
20150805,20150807,2,2099.84,2077.57,put,2020,0.15,0.2,0.1,516,11436
20150805,20150807,2,2099.84,2077.57,put,2020,0.15,0.2,0.1,516,11436
20150805,20150807,2,2099.84,2077.57,put,2025,0.15,0.2,0.1,3240,24139
20150805,20150807,2,2099.84,2077.57,put,2025,0.15,0.2,0.1,3240,24139
20150805,20150807,2,2099.84,2077.57,put,2030,0.175,0.2,0.15,2219,19417
20150805,20150807,2,2099.84,2077.57,put,2030,0.175,0.2,0.15,2219,19417
20150805,20150807,2,2099.84,2077.57,put,2035,0.2,0.25,0.15,2796,7975
20150805,20150807,2,2099.84,2077.57,put,2035,0.2,0.25,0.15,2796,7975
20150805,20150807,2,2099.84,2077.57,put,2040,0.225,0.25,0.2,4881,27710
20150805,20150807,2,2099.84,2077.57,put,2040,0.225,0.25,0.2,4881,27710
20150805,20150807,2,2099.84,2077.57,put,2045,0.25,0.3,0.2,4215,12154
20150805,20150807,2,2099.84,2077.57,put,2045,0.25,0.3,0.2,4215,12154
20150805,20150807,2,2099.84,2077.57,put,2050,0.375,0.45,0.3,4747,24860
20150805,20150807,2,2099.84,2077.57,put,2050,0.375,0.45,0.3,4747,24860
20150805,20150807,2,2099.84,2077.57,put,2055,0.5,0.6,0.4,2677,18986
20150805,20150807,2,2099.84,2077.57,put,2055,0.5,0.6,0.4,2677,18986
20150805,20150807,2,2099.84,2077.57,put,2060,0.65,0.75,0.55,7865,17238
20150805,20150807,2,2099.84,2077.57,put,2060,0.65,0.75,0.55,7865,17238
20150805,20150807,2,2099.84,2077.57,put,2065,0.875,1,0.75,2806,5392
20150805,20150807,2,2099.84,2077.57,put,2065,0.875,1,0.75,2806,5392
20150805,20150807,2,2099.84,2077.57,put,2070,1.25,1.4,1.1,3787,5119
20150805,20150807,2,2099.84,2077.57,put,2070,1.25,1.4,1.1,3787,5119
20150805,20150807,2,2099.84,2077.57,put,2075,1.725,1.9,1.55,3660,11586
20150805,20150807,2,2099.84,2077.57,put,2075,1.725,1.9,1.55,3660,11586
20150805,20150807,2,2099.84,2077.57,put,2080,2.45,2.7,2.2,3683,14607
20150805,20150807,2,2099.84,2077.57,put,2080,2.45,2.7,2.2,3683,14607
20150805,20150807,2,2099.84,2077.57,put,2095,6.15,6.5,5.8,6110,5831
20150805,20150807,2,2099.84,2077.57,put,2095,6.15,6.5,5.8,6110,5831
20150805,20150807,2,2099.84,2077.57,call,2100,7.65,8,7.3,4973,14550
20150805,20150807,2,2099.84,2077.57,put,2100,8.15,8.5,7.8,14367,15834
20150805,20150807,2,2099.84,2077.57,call,2100,7.65,8,7.3,4973,14550
20150805,20150807,2,2099.84,2077.57,put,2100,8.15,8.5,7.8,14367,15834
20150805,20150807,2,2099.84,2077.57,call,2110,3.25,3.5,3,3366,11625
20150805,20150807,2,2099.84,2077.57,call,2110,3.25,3.5,3,3366,11625
20150805,20150807,2,2099.84,2077.57,call,2115,1.925,2.05,1.8,4323,11397
20150805,20150807,2,2099.84,2077.57,call,2115,1.925,2.05,1.8,4323,11397
20150805,20150807,2,2099.84,2077.57,call,2120,1.025,1.15,0.9,5072,10698
20150805,20150807,2,2099.84,2077.57,call,2120,1.025,1.15,0.9,5072,10698
20150805,20150807,2,2099.84,2077.57,call,2125,0.475,0.55,0.4,4486,8859
20150805,20150807,2,2099.84,2077.57,call,2125,0.475,0.55,0.4,4486,8859
20150805,20150807,2,2099.84,2077.57,call,2130,0.225,0.25,0.2,6618,12791
20150805,20150807,2,2099.84,2077.57,call,2130,0.225,0.25,0.2,6618,12791
20150805,20150807,2,2099.84,2077.57,call,2135,0.15,0.2,0.1,4060,10651
20150805,20150807,2,2099.84,2077.57,call,2135,0.15,0.2,0.1,4060,10651
20150805,20150807,2,2099.84,2077.57,call,2140,0.125,0.2,0.05,3937,19275
20150805,20150807,2,2099.84,2077.57,call,2140,0.125,0.2,0.05,3937,19275
20150805,20150807,2,2099.84,2077.57,call,2145,0.075,0.1,0.05,2041,14834
20150805,20150807,2,2099.84,2077.57,call,2145,0.075,0.1,0.05,2041,14834
20150805,20150807,2,2099.84,2077.57,call,2150,0.075,0.1,0.05,2314,13365
20150805,20150807,2,2099.84,2077.57,call,2150,0.075,0.1,0.05,2314,13365
20150805,20150807,2,2099.84,2077.57,call,2155,0.075,0.1,0.05,206,5966
20150805,20150807,2,2099.84,2077.57,call,2155,0.075,0.1,0.05,206,5966
20150805,20150807,2,2099.84,2077.57,call,2160,0.075,0.1,0.05,395,8048
20150805,20150807,2,2099.84,2077.57,call,2160,0.075,0.1,0.05,395,8048
20150805,20150807,2,2099.84,2077.57,call,2165,0.05,0.1,0,1345,6638
20150805,20150807,2,2099.84,2077.57,call,2165,0.05,0.1,0,1345,6638
20150805,20150807,2,2099.84,2077.57,call,2180,0.025,0.05,0,81,8065
20150805,20150807,2,2099.84,2077.57,call,2180,0.025,0.05,0,81,8065
20150805,20150807,2,2099.84,2077.57,call,2200,0.025,0.05,0,20,10610
20150805,20150807,2,2099.84,2077.57,call,2200,0.025,0.05,0,20,10610
20150727,20150814,18,2067.64,2091.54,put,1960,4.55,4.7,4.4,278,5897
20150727,20150814,18,2067.64,2091.54,put,1960,4.55,4.7,4.4,278,5897
20150727,20150814,18,2067.64,2091.54,put,2000,8.6,8.8,8.4,2216,5964
20150727,20150814,18,2067.64,2091.54,put,2000,8.6,8.8,8.4,2216,5964
20150727,20150814,18,2067.64,2091.54,put,2020,11.95,12.2,11.7,262,7371
20150727,20150814,18,2067.64,2091.54,put,2020,11.95,12.2,11.7,262,7371
20150727,20150814,18,2067.64,2091.54,put,2050,19.55,19.8,19.3,542,7336
20150727,20150814,18,2067.64,2091.54,put,2050,19.55,19.8,19.3,542,7336
20150727,20150814,18,2067.64,2091.54,call,2100,10.3,10.5,10.1,409,5432
20150727,20150814,18,2067.64,2091.54,put,2100,41.9,42.5,41.3,406,8951
20150727,20150814,18,2067.64,2091.54,call,2100,10.3,10.5,10.1,409,5432
20150727,20150814,18,2067.64,2091.54,put,2100,41.9,42.5,41.3,406,8951
20150727,20150814,18,2067.64,2091.54,call,2140,1.65,1.8,1.5,693,7716
20150727,20150814,18,2067.64,2091.54,call,2140,1.65,1.8,1.5,693,7716
20150727,20150814,18,2067.64,2091.54,call,2150,0.95,1.05,0.85,369,9502
20150727,20150814,18,2067.64,2091.54,call,2150,0.95,1.05,0.85,369,9502
20150727,20150814,18,2067.64,2091.54,call,2155,0.725,0.85,0.6,261,5983
20150727,20150814,18,2067.64,2091.54,call,2155,0.725,0.85,0.6,261,5983
20150727,20150814,18,2067.64,2091.54,call,2170,0.35,0.4,0.3,6990,8804
20150727,20150814,18,2067.64,2091.54,call,2170,0.35,0.4,0.3,6990,8804
20150728,20150814,17,2093.25,2091.54,put,2000,3.7,3.9,3.5,662,5977
20150728,20150814,17,2093.25,2091.54,put,2000,3.7,3.9,3.5,662,5977
20150728,20150814,17,2093.25,2091.54,put,2020,5.25,5.5,5,256,7500
20150728,20150814,17,2093.25,2091.54,put,2020,5.25,5.5,5,256,7500
20150728,20150814,17,2093.25,2091.54,put,2025,5.8,6,5.6,445,7073
20150728,20150814,17,2093.25,2091.54,put,2025,5.8,6,5.6,445,7073
20150728,20150814,17,2093.25,2091.54,put,2050,9.3,9.6,9,695,7742
20150728,20150814,17,2093.25,2091.54,put,2050,9.3,9.6,9,695,7742
20150728,20150814,17,2093.25,2091.54,call,2100,16.1,16.4,15.8,2403,5685
20150728,20150814,17,2093.25,2091.54,put,2100,24.35,24.8,23.9,341,9269
20150728,20150814,17,2093.25,2091.54,call,2100,16.1,16.4,15.8,2403,5685
20150728,20150814,17,2093.25,2091.54,put,2100,24.35,24.8,23.9,341,9269
20150728,20150814,17,2093.25,2091.54,call,2140,2.275,2.4,2.15,799,8053
20150728,20150814,17,2093.25,2091.54,call,2140,2.275,2.4,2.15,799,8053
20150728,20150814,17,2093.25,2091.54,call,2150,1.225,1.35,1.1,368,9488
20150728,20150814,17,2093.25,2091.54,call,2150,1.225,1.35,1.1,368,9488
20150728,20150814,17,2093.25,2091.54,call,2155,0.9,1,0.8,262,6050
20150728,20150814,17,2093.25,2091.54,call,2155,0.9,1,0.8,262,6050
20150728,20150814,17,2093.25,2091.54,call,2170,0.425,0.5,0.35,82,6176
20150728,20150814,17,2093.25,2091.54,call,2170,0.425,0.5,0.35,82,6176
20150729,20150814,16,2108.48,2091.54,put,2000,2.1,2.2,2,322,5704
20150729,20150814,16,2108.48,2091.54,put,2000,2.1,2.2,2,322,5704
20150729,20150814,16,2108.48,2091.54,put,2020,3.025,3.1,2.95,2544,7548
20150729,20150814,16,2108.48,2091.54,put,2020,3.025,3.1,2.95,2544,7548
20150729,20150814,16,2108.48,2091.54,put,2025,3.3,3.4,3.2,1354,7185
20150729,20150814,16,2108.48,2091.54,put,2025,3.3,3.4,3.2,1354,7185
20150729,20150814,16,2108.48,2091.54,put,2050,5.5,5.7,5.3,177,7885
20150729,20150814,16,2108.48,2091.54,put,2050,5.5,5.7,5.3,177,7885
20150729,20150814,16,2108.48,2091.54,call,2100,21.85,22.2,21.5,2129,5527
20150729,20150814,16,2108.48,2091.54,put,2100,15.9,16.2,15.6,929,9330
20150729,20150814,16,2108.48,2091.54,call,2100,21.85,22.2,21.5,2129,5527
20150729,20150814,16,2108.48,2091.54,put,2100,15.9,16.2,15.6,929,9330
20150729,20150814,16,2108.48,2091.54,call,2140,3.45,3.6,3.3,1513,8147
20150729,20150814,16,2108.48,2091.54,call,2140,3.45,3.6,3.3,1513,8147
20150729,20150814,16,2108.48,2091.54,call,2150,1.775,1.85,1.7,669,9411
20150729,20150814,16,2108.48,2091.54,call,2150,1.775,1.85,1.7,669,9411
20150729,20150814,16,2108.48,2091.54,call,2155,1.275,1.35,1.2,1247,6089
20150729,20150814,16,2108.48,2091.54,call,2155,1.275,1.35,1.2,1247,6089
20150729,20150814,16,2108.48,2091.54,call,2170,0.5,0.55,0.45,424,6188
20150729,20150814,16,2108.48,2091.54,call,2170,0.5,0.55,0.45,424,6188
20150729,20150814,16,2108.48,2091.54,call,2215,0.15,0.2,0.1,0,6529
20150729,20150814,16,2108.48,2091.54,call,2215,0.15,0.2,0.1,0,6529
20150730,20150814,15,2108.63,2091.54,put,2000,1.625,1.75,1.5,119,5634
20150730,20150814,15,2108.63,2091.54,put,2000,1.625,1.75,1.5,119,5634
20150730,20150814,15,2108.63,2091.54,put,2020,2.35,2.5,2.2,184,9850
20150730,20150814,15,2108.63,2091.54,put,2020,2.35,2.5,2.2,184,9850
20150730,20150814,15,2108.63,2091.54,put,2025,2.575,2.75,2.4,1911,7690
20150730,20150814,15,2108.63,2091.54,put,2025,2.575,2.75,2.4,1911,7690
20150730,20150814,15,2108.63,2091.54,put,2050,4.4,4.6,4.2,9729,7935
20150730,20150814,15,2108.63,2091.54,put,2050,4.4,4.6,4.2,9729,7935
20150730,20150814,15,2108.63,2091.54,put,2100,13.75,14.1,13.4,326,9087
20150730,20150814,15,2108.63,2091.54,put,2100,13.75,14.1,13.4,326,9087
20150730,20150814,15,2108.63,2091.54,call,2110,15.3,15.7,14.9,133,5008
20150730,20150814,15,2108.63,2091.54,call,2110,15.3,15.7,14.9,133,5008
20150730,20150814,15,2108.63,2091.54,call,2140,2.825,3,2.65,795,8875
20150730,20150814,15,2108.63,2091.54,call,2140,2.825,3,2.65,795,8875
20150730,20150814,15,2108.63,2091.54,call,2150,1.35,1.5,1.2,6119,9822
20150730,20150814,15,2108.63,2091.54,call,2150,1.35,1.5,1.2,6119,9822
20150730,20150814,15,2108.63,2091.54,call,2155,0.95,1.05,0.85,603,6320
20150730,20150814,15,2108.63,2091.54,call,2155,0.95,1.05,0.85,603,6320
20150730,20150814,15,2108.63,2091.54,call,2170,0.45,0.5,0.4,70,6147
20150730,20150814,15,2108.63,2091.54,call,2170,0.45,0.5,0.4,70,6147
20150730,20150814,15,2108.63,2091.54,call,2215,0.125,0.2,0.05,10,6529
20150730,20150814,15,2108.63,2091.54,call,2215,0.125,0.2,0.05,10,6529
20150731,20150814,14,2103.84,2091.54,put,2000,1.525,1.6,1.45,1236,5639
20150731,20150814,14,2103.84,2091.54,put,2000,1.525,1.6,1.45,1236,5639
20150731,20150814,14,2103.84,2091.54,put,2020,2.225,2.3,2.15,650,9852
20150731,20150814,14,2103.84,2091.54,put,2020,2.225,2.3,2.15,650,9852
20150731,20150814,14,2103.84,2091.54,put,2025,2.475,2.55,2.4,1293,8705
20150731,20150814,14,2103.84,2091.54,put,2025,2.475,2.55,2.4,1293,8705
20150731,20150814,14,2103.84,2091.54,put,2030,2.775,2.85,2.7,1624,6692
20150731,20150814,14,2103.84,2091.54,put,2030,2.775,2.85,2.7,1624,6692
20150731,20150814,14,2103.84,2091.54,put,2035,3.1,3.2,3,198,6166
20150731,20150814,14,2103.84,2091.54,put,2035,3.1,3.2,3,198,6166
20150731,20150814,14,2103.84,2091.54,put,2050,4.4,4.5,4.3,713,17041
20150731,20150814,14,2103.84,2091.54,put,2050,4.4,4.5,4.3,713,17041
20150731,20150814,14,2103.84,2091.54,put,2060,5.6,5.7,5.5,447,11838
20150731,20150814,14,2103.84,2091.54,put,2060,5.6,5.7,5.5,447,11838
20150731,20150814,14,2103.84,2091.54,put,2075,8.1,8.2,8,198,5493
20150731,20150814,14,2103.84,2091.54,put,2075,8.1,8.2,8,198,5493
20150731,20150814,14,2103.84,2091.54,call,2100,17.3,17.4,17.2,118,8599
20150731,20150814,14,2103.84,2091.54,put,2100,14.95,15.1,14.8,1009,9173
20150731,20150814,14,2103.84,2091.54,call,2100,17.3,17.4,17.2,118,8599
20150731,20150814,14,2103.84,2091.54,put,2100,14.95,15.1,14.8,1009,9173
20150731,20150814,14,2103.84,2091.54,call,2110,11.5,11.6,11.4,1154,5040
20150731,20150814,14,2103.84,2091.54,call,2110,11.5,11.6,11.4,1154,5040
20150731,20150814,14,2103.84,2091.54,call,2135,2.5,2.55,2.45,404,11487
20150731,20150814,14,2103.84,2091.54,call,2135,2.5,2.55,2.45,404,11487
20150731,20150814,14,2103.84,2091.54,call,2140,1.7,1.75,1.65,1129,9322
20150731,20150814,14,2103.84,2091.54,call,2140,1.7,1.75,1.65,1129,9322
20150731,20150814,14,2103.84,2091.54,call,2145,1.15,1.2,1.1,852,14345
20150731,20150814,14,2103.84,2091.54,call,2145,1.15,1.2,1.1,852,14345
20150731,20150814,14,2103.84,2091.54,call,2150,0.8,0.85,0.75,1324,12995
20150731,20150814,14,2103.84,2091.54,call,2150,0.8,0.85,0.75,1324,12995
20150731,20150814,14,2103.84,2091.54,call,2155,0.575,0.65,0.5,1341,6113
20150731,20150814,14,2103.84,2091.54,call,2155,0.575,0.65,0.5,1341,6113
20150731,20150814,14,2103.84,2091.54,call,2170,0.275,0.35,0.2,3159,6187
20150731,20150814,14,2103.84,2091.54,call,2170,0.275,0.35,0.2,3159,6187
20150731,20150814,14,2103.84,2091.54,call,2215,0.125,0.2,0.05,0,6529
20150731,20150814,14,2103.84,2091.54,call,2215,0.125,0.2,0.05,0,6529
20150803,20150814,11,2098.04,2091.54,put,1995,1.325,1.5,1.15,200,6195
20150803,20150814,11,2098.04,2091.54,put,1995,1.325,1.5,1.15,200,6195
20150803,20150814,11,2098.04,2091.54,put,2000,1.45,1.6,1.3,516,6239
20150803,20150814,11,2098.04,2091.54,put,2000,1.45,1.6,1.3,516,6239
20150803,20150814,11,2098.04,2091.54,put,2020,2.25,2.45,2.05,439,10261
20150803,20150814,11,2098.04,2091.54,put,2020,2.25,2.45,2.05,439,10261
20150803,20150814,11,2098.04,2091.54,put,2025,2.525,2.75,2.3,1135,9498
20150803,20150814,11,2098.04,2091.54,put,2025,2.525,2.75,2.3,1135,9498
20150803,20150814,11,2098.04,2091.54,put,2030,2.925,3.2,2.65,3270,7357
20150803,20150814,11,2098.04,2091.54,put,2030,2.925,3.2,2.65,3270,7357
20150803,20150814,11,2098.04,2091.54,put,2035,3.25,3.5,3,1121,6245
20150803,20150814,11,2098.04,2091.54,put,2035,3.25,3.5,3,1121,6245
20150803,20150814,11,2098.04,2091.54,put,2045,4.3,4.6,4,1168,5460
20150803,20150814,11,2098.04,2091.54,put,2045,4.3,4.6,4,1168,5460
20150803,20150814,11,2098.04,2091.54,put,2050,4.9,5.2,4.6,4970,16993
20150803,20150814,11,2098.04,2091.54,put,2050,4.9,5.2,4.6,4970,16993
20150803,20150814,11,2098.04,2091.54,put,2060,6.35,6.7,6,662,11990
20150803,20150814,11,2098.04,2091.54,put,2060,6.35,6.7,6,662,11990
20150803,20150814,11,2098.04,2091.54,put,2075,9.45,9.8,9.1,383,5471
20150803,20150814,11,2098.04,2091.54,put,2075,9.45,9.8,9.1,383,5471
20150803,20150814,11,2098.04,2091.54,put,2090,13.8,14.3,13.3,270,5208
20150803,20150814,11,2098.04,2091.54,put,2090,13.8,14.3,13.3,270,5208
20150803,20150814,11,2098.04,2091.54,call,2100,12.4,12.7,12.1,1708,8811
20150803,20150814,11,2098.04,2091.54,put,2100,17.75,18.3,17.2,1857,9484
20150803,20150814,11,2098.04,2091.54,call,2100,12.4,12.7,12.1,1708,8811
20150803,20150814,11,2098.04,2091.54,put,2100,17.75,18.3,17.2,1857,9484
20150803,20150814,11,2098.04,2091.54,call,2110,7.5,7.7,7.3,1929,5037
20150803,20150814,11,2098.04,2091.54,call,2110,7.5,7.7,7.3,1929,5037
20150803,20150814,11,2098.04,2091.54,call,2135,1.225,1.4,1.05,955,11625
20150803,20150814,11,2098.04,2091.54,call,2135,1.225,1.4,1.05,955,11625
20150803,20150814,11,2098.04,2091.54,call,2140,0.85,1,0.7,2510,9842
20150803,20150814,11,2098.04,2091.54,call,2140,0.85,1,0.7,2510,9842
20150803,20150814,11,2098.04,2091.54,call,2145,0.575,0.7,0.45,2586,14789
20150803,20150814,11,2098.04,2091.54,call,2145,0.575,0.7,0.45,2586,14789
20150803,20150814,11,2098.04,2091.54,call,2150,0.375,0.5,0.25,1695,13259
20150803,20150814,11,2098.04,2091.54,call,2150,0.375,0.5,0.25,1695,13259
20150803,20150814,11,2098.04,2091.54,call,2155,0.325,0.45,0.2,873,6451
20150803,20150814,11,2098.04,2091.54,call,2155,0.325,0.45,0.2,873,6451
20150803,20150814,11,2098.04,2091.54,call,2160,0.275,0.4,0.15,500,5116
20150803,20150814,11,2098.04,2091.54,call,2160,0.275,0.4,0.15,500,5116
20150803,20150814,11,2098.04,2091.54,call,2170,0.225,0.3,0.15,786,8963
20150803,20150814,11,2098.04,2091.54,call,2170,0.225,0.3,0.15,786,8963
20150803,20150814,11,2098.04,2091.54,call,2215,0.05,0.1,0,10,6529
20150803,20150814,11,2098.04,2091.54,call,2215,0.05,0.1,0,10,6529
20150804,20150814,10,2093.32,2091.54,put,1975,0.875,1.05,0.7,1033,6741
20150804,20150814,10,2093.32,2091.54,put,1975,0.875,1.05,0.7,1033,6741
20150804,20150814,10,2093.32,2091.54,put,1995,1.325,1.5,1.15,328,6313
20150804,20150814,10,2093.32,2091.54,put,1995,1.325,1.5,1.15,328,6313
20150804,20150814,10,2093.32,2091.54,put,2000,1.5,1.7,1.3,666,6131
20150804,20150814,10,2093.32,2091.54,put,2000,1.5,1.7,1.3,666,6131
20150804,20150814,10,2093.32,2091.54,put,2020,2.475,2.7,2.25,664,10316
20150804,20150814,10,2093.32,2091.54,put,2020,2.475,2.7,2.25,664,10316
20150804,20150814,10,2093.32,2091.54,put,2025,2.85,3.1,2.6,2454,9462
20150804,20150814,10,2093.32,2091.54,put,2025,2.85,3.1,2.6,2454,9462
20150804,20150814,10,2093.32,2091.54,put,2030,3.25,3.5,3,2071,8836
20150804,20150814,10,2093.32,2091.54,put,2030,3.25,3.5,3,2071,8836
20150804,20150814,10,2093.32,2091.54,put,2035,3.8,4.1,3.5,1302,6985
20150804,20150814,10,2093.32,2091.54,put,2035,3.8,4.1,3.5,1302,6985
20150804,20150814,10,2093.32,2091.54,put,2045,4.95,5.3,4.6,454,5754
20150804,20150814,10,2093.32,2091.54,put,2045,4.95,5.3,4.6,454,5754
20150804,20150814,10,2093.32,2091.54,put,2050,5.75,6.1,5.4,513,17770
20150804,20150814,10,2093.32,2091.54,put,2050,5.75,6.1,5.4,513,17770
20150804,20150814,10,2093.32,2091.54,put,2060,7.5,7.9,7.1,3300,11978
20150804,20150814,10,2093.32,2091.54,put,2060,7.5,7.9,7.1,3300,11978
20150804,20150814,10,2093.32,2091.54,put,2075,11.3,11.7,10.9,661,5666
20150804,20150814,10,2093.32,2091.54,put,2075,11.3,11.7,10.9,661,5666
20150804,20150814,10,2093.32,2091.54,put,2090,16.7,17.2,16.2,345,5032
20150804,20150814,10,2093.32,2091.54,put,2090,16.7,17.2,16.2,345,5032
20150804,20150814,10,2093.32,2091.54,call,2100,8.65,9,8.3,1415,9597
20150804,20150814,10,2093.32,2091.54,put,2100,21.7,22.1,21.3,172,10339
20150804,20150814,10,2093.32,2091.54,call,2100,8.65,9,8.3,1415,9597
20150804,20150814,10,2093.32,2091.54,put,2100,21.7,22.1,21.3,172,10339
20150804,20150814,10,2093.32,2091.54,call,2135,0.7,0.85,0.55,2016,11988
20150804,20150814,10,2093.32,2091.54,call,2135,0.7,0.85,0.55,2016,11988
20150804,20150814,10,2093.32,2091.54,call,2140,0.5,0.6,0.4,1079,10375
20150804,20150814,10,2093.32,2091.54,call,2140,0.5,0.6,0.4,1079,10375
20150804,20150814,10,2093.32,2091.54,call,2145,0.35,0.45,0.25,1733,15046
20150804,20150814,10,2093.32,2091.54,call,2145,0.35,0.45,0.25,1733,15046
20150804,20150814,10,2093.32,2091.54,call,2150,0.275,0.4,0.15,1127,13873
20150804,20150814,10,2093.32,2091.54,call,2150,0.275,0.4,0.15,1127,13873
20150804,20150814,10,2093.32,2091.54,call,2155,0.275,0.35,0.2,1289,6091
20150804,20150814,10,2093.32,2091.54,call,2155,0.275,0.35,0.2,1289,6091
20150804,20150814,10,2093.32,2091.54,call,2160,0.225,0.3,0.15,974,5059
20150804,20150814,10,2093.32,2091.54,call,2160,0.225,0.3,0.15,974,5059
20150804,20150814,10,2093.32,2091.54,call,2170,0.175,0.25,0.1,142,8776
20150804,20150814,10,2093.32,2091.54,call,2170,0.175,0.25,0.1,142,8776
20150805,20150814,9,2099.84,2091.54,put,1995,0.75,0.85,0.65,394,6423
20150805,20150814,9,2099.84,2091.54,put,1995,0.75,0.85,0.65,394,6423
20150805,20150814,9,2099.84,2091.54,put,2000,0.8,0.9,0.7,6349,6503
20150805,20150814,9,2099.84,2091.54,put,2000,0.8,0.9,0.7,6349,6503
20150805,20150814,9,2099.84,2091.54,put,2020,1.3,1.4,1.2,477,10428
20150805,20150814,9,2099.84,2091.54,put,2020,1.3,1.4,1.2,477,10428
20150805,20150814,9,2099.84,2091.54,put,2025,1.5,1.65,1.35,3650,10963
20150805,20150814,9,2099.84,2091.54,put,2025,1.5,1.65,1.35,3650,10963
20150805,20150814,9,2099.84,2091.54,put,2030,1.75,1.9,1.6,550,9681
20150805,20150814,9,2099.84,2091.54,put,2030,1.75,1.9,1.6,550,9681
20150805,20150814,9,2099.84,2091.54,put,2035,2,2.15,1.85,3607,7336
20150805,20150814,9,2099.84,2091.54,put,2035,2,2.15,1.85,3607,7336
20150805,20150814,9,2099.84,2091.54,put,2045,2.675,2.85,2.5,5046,5764
20150805,20150814,9,2099.84,2091.54,put,2045,2.675,2.85,2.5,5046,5764
20150805,20150814,9,2099.84,2091.54,put,2050,3.1,3.3,2.9,5328,18416
20150805,20150814,9,2099.84,2091.54,put,2050,3.1,3.3,2.9,5328,18416
20150805,20150814,9,2099.84,2091.54,put,2060,4.2,4.4,4,1064,11685
20150805,20150814,9,2099.84,2091.54,put,2060,4.2,4.4,4,1064,11685
20150805,20150814,9,2099.84,2091.54,put,2075,6.7,7,6.4,621,5661
20150805,20150814,9,2099.84,2091.54,put,2075,6.7,7,6.4,621,5661
20150805,20150814,9,2099.84,2091.54,call,2100,12.6,12.9,12.3,2103,9451
20150805,20150814,9,2099.84,2091.54,put,2100,14.25,14.7,13.8,8251,10391
20150805,20150814,9,2099.84,2091.54,call,2100,12.6,12.9,12.3,2103,9451
20150805,20150814,9,2099.84,2091.54,put,2100,14.25,14.7,13.8,8251,10391
20150805,20150814,9,2099.84,2091.54,call,2130,1.55,1.7,1.4,1503,5210
20150805,20150814,9,2099.84,2091.54,call,2130,1.55,1.7,1.4,1503,5210
20150805,20150814,9,2099.84,2091.54,call,2135,0.975,1.1,0.85,2077,12775
20150805,20150814,9,2099.84,2091.54,call,2135,0.975,1.1,0.85,2077,12775
20150805,20150814,9,2099.84,2091.54,call,2140,0.65,0.75,0.55,4887,10496
20150805,20150814,9,2099.84,2091.54,call,2140,0.65,0.75,0.55,4887,10496
20150805,20150814,9,2099.84,2091.54,call,2145,0.45,0.55,0.35,3208,15183
20150805,20150814,9,2099.84,2091.54,call,2145,0.45,0.55,0.35,3208,15183
20150805,20150814,9,2099.84,2091.54,call,2150,0.35,0.45,0.25,3405,14341
20150805,20150814,9,2099.84,2091.54,call,2150,0.35,0.45,0.25,3405,14341
20150805,20150814,9,2099.84,2091.54,call,2155,0.25,0.35,0.15,518,5278
20150805,20150814,9,2099.84,2091.54,call,2155,0.25,0.35,0.15,518,5278
20150805,20150814,9,2099.84,2091.54,call,2160,0.225,0.3,0.15,783,5030
20150805,20150814,9,2099.84,2091.54,call,2160,0.225,0.3,0.15,783,5030
20150805,20150814,9,2099.84,2091.54,call,2170,0.125,0.2,0.05,44,8851
20150805,20150814,9,2099.84,2091.54,call,2170,0.125,0.2,0.05,44,8851
20150805,20150814,9,2099.84,2091.54,call,2215,0.05,0.1,0,10,6529
20150805,20150814,9,2099.84,2091.54,call,2215,0.05,0.1,0,10,6529
20150806,20150814,8,2083.57,2091.54,put,1975,0.875,0.95,0.8,2353,7676
20150806,20150814,8,2083.57,2091.54,put,1975,0.875,0.95,0.8,2353,7676
20150806,20150814,8,2083.57,2091.54,put,1995,1.35,1.45,1.25,960,6610
20150806,20150814,8,2083.57,2091.54,put,1995,1.35,1.45,1.25,960,6610
20150806,20150814,8,2083.57,2091.54,put,2000,1.525,1.6,1.45,8917,10711
20150806,20150814,8,2083.57,2091.54,put,2000,1.525,1.6,1.45,8917,10711
20150806,20150814,8,2083.57,2091.54,put,2020,2.7,2.85,2.55,7795,10658
20150806,20150814,8,2083.57,2091.54,put,2020,2.7,2.85,2.55,7795,10658
20150806,20150814,8,2083.57,2091.54,put,2025,3.125,3.3,2.95,9148,10764
20150806,20150814,8,2083.57,2091.54,put,2025,3.125,3.3,2.95,9148,10764
20150806,20150814,8,2083.57,2091.54,put,2030,3.6,3.8,3.4,1735,9806
20150806,20150814,8,2083.57,2091.54,put,2030,3.6,3.8,3.4,1735,9806
20150806,20150814,8,2083.57,2091.54,put,2035,4.2,4.4,4,1000,9647
20150806,20150814,8,2083.57,2091.54,put,2035,4.2,4.4,4,1000,9647
20150806,20150814,8,2083.57,2091.54,put,2040,4.8,5,4.6,4339,7370
20150806,20150814,8,2083.57,2091.54,put,2040,4.8,5,4.6,4339,7370
20150806,20150814,8,2083.57,2091.54,put,2045,5.6,5.8,5.4,965,8713
20150806,20150814,8,2083.57,2091.54,put,2045,5.6,5.8,5.4,965,8713
20150806,20150814,8,2083.57,2091.54,put,2050,6.5,6.7,6.3,4277,21026
20150806,20150814,8,2083.57,2091.54,put,2050,6.5,6.7,6.3,4277,21026
20150806,20150814,8,2083.57,2091.54,put,2060,8.55,8.8,8.3,8800,11684
20150806,20150814,8,2083.57,2091.54,put,2060,8.55,8.8,8.3,8800,11684
20150806,20150814,8,2083.57,2091.54,put,2075,12.9,13.1,12.7,5620,5919
20150806,20150814,8,2083.57,2091.54,put,2075,12.9,13.1,12.7,5620,5919
20150806,20150814,8,2083.57,2091.54,call,2100,6.7,7,6.4,4721,9918
20150806,20150814,8,2083.57,2091.54,put,2100,24.7,25.3,24.1,1706,10555
20150806,20150814,8,2083.57,2091.54,call,2100,6.7,7,6.4,4721,9918
20150806,20150814,8,2083.57,2091.54,put,2100,24.7,25.3,24.1,1706,10555
20150806,20150814,8,2083.57,2091.54,call,2125,1.05,1.15,0.95,2195,5086
20150806,20150814,8,2083.57,2091.54,call,2125,1.05,1.15,0.95,2195,5086
20150806,20150814,8,2083.57,2091.54,call,2130,0.675,0.8,0.55,1901,6088
20150806,20150814,8,2083.57,2091.54,call,2130,0.675,0.8,0.55,1901,6088
20150806,20150814,8,2083.57,2091.54,call,2135,0.425,0.5,0.35,23834,13948
20150806,20150814,8,2083.57,2091.54,call,2135,0.425,0.5,0.35,23834,13948
20150806,20150814,8,2083.57,2091.54,call,2140,0.275,0.35,0.2,1459,13728
20150806,20150814,8,2083.57,2091.54,call,2140,0.275,0.35,0.2,1459,13728
20150806,20150814,8,2083.57,2091.54,call,2145,0.175,0.25,0.1,19220,16484
20150806,20150814,8,2083.57,2091.54,call,2145,0.175,0.25,0.1,19220,16484
20150806,20150814,8,2083.57,2091.54,call,2150,0.15,0.2,0.1,1500,14736
20150806,20150814,8,2083.57,2091.54,call,2150,0.15,0.2,0.1,1500,14736
20150806,20150814,8,2083.57,2091.54,call,2155,0.15,0.2,0.1,212,5387
20150806,20150814,8,2083.57,2091.54,call,2155,0.15,0.2,0.1,212,5387
20150806,20150814,8,2083.57,2091.54,call,2160,0.15,0.2,0.1,406,5214
20150806,20150814,8,2083.57,2091.54,call,2160,0.15,0.2,0.1,406,5214
20150806,20150814,8,2083.57,2091.54,call,2170,0.1,0.15,0.05,747,8855
20150806,20150814,8,2083.57,2091.54,call,2170,0.1,0.15,0.05,747,8855
20150806,20150814,8,2083.57,2091.54,call,2200,0.05,0.1,0,111,5286
20150806,20150814,8,2083.57,2091.54,call,2200,0.05,0.1,0,111,5286
20150807,20150814,7,2077.57,2091.54,put,1960,0.45,0.5,0.4,1309,7621
20150807,20150814,7,2077.57,2091.54,put,1960,0.45,0.5,0.4,1309,7621
20150807,20150814,7,2077.57,2091.54,put,1975,0.6,0.65,0.55,8176,9277
20150807,20150814,7,2077.57,2091.54,put,1975,0.6,0.65,0.55,8176,9277
20150807,20150814,7,2077.57,2091.54,put,1990,0.85,1,0.7,5621,5482
20150807,20150814,7,2077.57,2091.54,put,1990,0.85,1,0.7,5621,5482
20150807,20150814,7,2077.57,2091.54,put,1995,0.85,0.95,0.75,6371,7065
20150807,20150814,7,2077.57,2091.54,put,1995,0.85,0.95,0.75,6371,7065
20150807,20150814,7,2077.57,2091.54,put,2000,1.075,1.25,0.9,30388,30780
20150807,20150814,7,2077.57,2091.54,put,2000,1.075,1.25,0.9,30388,30780
20150807,20150814,7,2077.57,2091.54,put,2005,1.15,1.3,1,18007,27104
20150807,20150814,7,2077.57,2091.54,put,2005,1.15,1.3,1,18007,27104
20150807,20150814,7,2077.57,2091.54,put,2010,1.375,1.5,1.25,5683,11258
20150807,20150814,7,2077.57,2091.54,put,2010,1.375,1.5,1.25,5683,11258
20150807,20150814,7,2077.57,2091.54,put,2015,1.625,1.75,1.5,5682,11523
20150807,20150814,7,2077.57,2091.54,put,2015,1.625,1.75,1.5,5682,11523
20150807,20150814,7,2077.57,2091.54,put,2020,1.95,2.1,1.8,2180,15598
20150807,20150814,7,2077.57,2091.54,put,2020,1.95,2.1,1.8,2180,15598
20150807,20150814,7,2077.57,2091.54,put,2025,2.325,2.5,2.15,8527,19049
20150807,20150814,7,2077.57,2091.54,put,2025,2.325,2.5,2.15,8527,19049
20150807,20150814,7,2077.57,2091.54,put,2030,2.8,3,2.6,3195,10268
20150807,20150814,7,2077.57,2091.54,put,2030,2.8,3,2.6,3195,10268
20150807,20150814,7,2077.57,2091.54,put,2035,3.2,3.3,3.1,2082,10134
20150807,20150814,7,2077.57,2091.54,put,2035,3.2,3.3,3.1,2082,10134
20150807,20150814,7,2077.57,2091.54,put,2040,3.9,4.1,3.7,6282,7887
20150807,20150814,7,2077.57,2091.54,put,2040,3.9,4.1,3.7,6282,7887
20150807,20150814,7,2077.57,2091.54,put,2045,4.7,5,4.4,2572,8877
20150807,20150814,7,2077.57,2091.54,put,2045,4.7,5,4.4,2572,8877
20150807,20150814,7,2077.57,2091.54,put,2050,5.5,5.9,5.1,6427,23407
20150807,20150814,7,2077.57,2091.54,put,2050,5.5,5.9,5.1,6427,23407
20150807,20150814,7,2077.57,2091.54,put,2055,6.5,6.9,6.1,2520,9513
20150807,20150814,7,2077.57,2091.54,put,2055,6.5,6.9,6.1,2520,9513
20150807,20150814,7,2077.57,2091.54,put,2060,7.7,8.1,7.3,6321,19861
20150807,20150814,7,2077.57,2091.54,put,2060,7.7,8.1,7.3,6321,19861
20150807,20150814,7,2077.57,2091.54,put,2075,12.45,12.8,12.1,6037,9646
20150807,20150814,7,2077.57,2091.54,put,2075,12.45,12.8,12.1,6037,9646
20150807,20150814,7,2077.57,2091.54,put,2090,19.5,20.2,18.8,1105,5759
20150807,20150814,7,2077.57,2091.54,put,2090,19.5,20.2,18.8,1105,5759
20150807,20150814,7,2077.57,2091.54,call,2100,3.35,3.5,3.2,9302,12632
20150807,20150814,7,2077.57,2091.54,put,2100,25.75,26.5,25,2901,10363
20150807,20150814,7,2077.57,2091.54,call,2100,3.35,3.5,3.2,9302,12632
20150807,20150814,7,2077.57,2091.54,put,2100,25.75,26.5,25,2901,10363
20150807,20150814,7,2077.57,2091.54,call,2110,1.35,1.5,1.2,4362,6216
20150807,20150814,7,2077.57,2091.54,call,2110,1.35,1.5,1.2,4362,6216
20150807,20150814,7,2077.57,2091.54,call,2120,0.425,0.5,0.35,3559,5962
20150807,20150814,7,2077.57,2091.54,call,2120,0.425,0.5,0.35,3559,5962
20150807,20150814,7,2077.57,2091.54,call,2130,0.15,0.2,0.1,2767,5901
20150807,20150814,7,2077.57,2091.54,call,2130,0.15,0.2,0.1,2767,5901
20150807,20150814,7,2077.57,2091.54,call,2135,0.125,0.15,0.1,4733,20462
20150807,20150814,7,2077.57,2091.54,call,2135,0.125,0.15,0.1,4733,20462
20150807,20150814,7,2077.57,2091.54,call,2140,0.075,0.1,0.05,3236,13424
20150807,20150814,7,2077.57,2091.54,call,2140,0.075,0.1,0.05,3236,13424
20150807,20150814,7,2077.57,2091.54,call,2145,0.075,0.1,0.05,1921,23552
20150807,20150814,7,2077.57,2091.54,call,2145,0.075,0.1,0.05,1921,23552
20150807,20150814,7,2077.57,2091.54,call,2150,0.075,0.1,0.05,1580,14576
20150807,20150814,7,2077.57,2091.54,call,2150,0.075,0.1,0.05,1580,14576
20150807,20150814,7,2077.57,2091.54,call,2155,0.075,0.1,0.05,449,5376
20150807,20150814,7,2077.57,2091.54,call,2155,0.075,0.1,0.05,449,5376
20150807,20150814,7,2077.57,2091.54,call,2160,0.075,0.1,0.05,676,5206
20150807,20150814,7,2077.57,2091.54,call,2160,0.075,0.1,0.05,676,5206
20150807,20150814,7,2077.57,2091.54,call,2170,0.075,0.1,0.05,90,9137
20150807,20150814,7,2077.57,2091.54,call,2170,0.075,0.1,0.05,90,9137
20150810,20150814,4,2104.18,2091.54,put,1990,0.2,0.25,0.15,453,9583
20150810,20150814,4,2104.18,2091.54,put,1990,0.2,0.25,0.15,453,9583
20150810,20150814,4,2104.18,2091.54,put,1995,0.2,0.25,0.15,1658,10723
20150810,20150814,4,2104.18,2091.54,put,1995,0.2,0.25,0.15,1658,10723
20150810,20150814,4,2104.18,2091.54,put,2000,0.225,0.3,0.15,5790,48146
20150810,20150814,4,2104.18,2091.54,put,2000,0.225,0.3,0.15,5790,48146
20150810,20150814,4,2104.18,2091.54,put,2005,0.225,0.25,0.2,1232,44048
20150810,20150814,4,2104.18,2091.54,put,2005,0.225,0.25,0.2,1232,44048
20150810,20150814,4,2104.18,2091.54,put,2010,0.25,0.3,0.2,2373,14394
20150810,20150814,4,2104.18,2091.54,put,2010,0.25,0.3,0.2,2373,14394
20150810,20150814,4,2104.18,2091.54,put,2015,0.275,0.3,0.25,1590,15609
20150810,20150814,4,2104.18,2091.54,put,2015,0.275,0.3,0.25,1590,15609
20150810,20150814,4,2104.18,2091.54,put,2020,0.3,0.35,0.25,3934,16642
20150810,20150814,4,2104.18,2091.54,put,2020,0.3,0.35,0.25,3934,16642
20150810,20150814,4,2104.18,2091.54,put,2025,0.35,0.4,0.3,12017,19537
20150810,20150814,4,2104.18,2091.54,put,2025,0.35,0.4,0.3,12017,19537
20150810,20150814,4,2104.18,2091.54,put,2030,0.4,0.45,0.35,1467,11326
20150810,20150814,4,2104.18,2091.54,put,2030,0.4,0.45,0.35,1467,11326
20150810,20150814,4,2104.18,2091.54,put,2035,0.475,0.55,0.4,4027,10960
20150810,20150814,4,2104.18,2091.54,put,2035,0.475,0.55,0.4,4027,10960
20150810,20150814,4,2104.18,2091.54,put,2040,0.55,0.6,0.5,4935,11693
20150810,20150814,4,2104.18,2091.54,put,2040,0.55,0.6,0.5,4935,11693
20150810,20150814,4,2104.18,2091.54,put,2045,0.675,0.75,0.6,3807,9292
20150810,20150814,4,2104.18,2091.54,put,2045,0.675,0.75,0.6,3807,9292
20150810,20150814,4,2104.18,2091.54,put,2050,0.875,0.9,0.85,19700,25250
20150810,20150814,4,2104.18,2091.54,put,2050,0.875,0.9,0.85,19700,25250
20150810,20150814,4,2104.18,2091.54,put,2055,1,1.1,0.9,2070,10299
20150810,20150814,4,2104.18,2091.54,put,2055,1,1.1,0.9,2070,10299
20150810,20150814,4,2104.18,2091.54,put,2060,1.275,1.35,1.2,13623,22568
20150810,20150814,4,2104.18,2091.54,put,2060,1.275,1.35,1.2,13623,22568
20150810,20150814,4,2104.18,2091.54,put,2070,1.925,2.05,1.8,2706,5133
20150810,20150814,4,2104.18,2091.54,put,2070,1.925,2.05,1.8,2706,5133
20150810,20150814,4,2104.18,2091.54,put,2075,2.425,2.55,2.3,7687,11300
20150810,20150814,4,2104.18,2091.54,put,2075,2.425,2.55,2.3,7687,11300
20150810,20150814,4,2104.18,2091.54,call,2080,26.85,27.5,26.2,348,6590
20150810,20150814,4,2104.18,2091.54,call,2080,26.85,27.5,26.2,348,6590
20150810,20150814,4,2104.18,2091.54,put,2090,4.85,5.1,4.6,3165,5750
20150810,20150814,4,2104.18,2091.54,put,2090,4.85,5.1,4.6,3165,5750
20150810,20150814,4,2104.18,2091.54,call,2100,11.45,11.9,11,13013,15590
20150810,20150814,4,2104.18,2091.54,put,2100,7.7,8,7.4,10468,10508
20150810,20150814,4,2104.18,2091.54,call,2100,11.45,11.9,11,13013,15590
20150810,20150814,4,2104.18,2091.54,put,2100,7.7,8,7.4,10468,10508
20150810,20150814,4,2104.18,2091.54,call,2110,5.85,6.1,5.6,6407,8871
20150810,20150814,4,2104.18,2091.54,call,2110,5.85,6.1,5.6,6407,8871
20150810,20150814,4,2104.18,2091.54,call,2115,3.75,4,3.5,3739,6243
20150810,20150814,4,2104.18,2091.54,call,2115,3.75,4,3.5,3739,6243
20150810,20150814,4,2104.18,2091.54,call,2120,2.1,2.2,2,11054,7100
20150810,20150814,4,2104.18,2091.54,call,2120,2.1,2.2,2,11054,7100
20150810,20150814,4,2104.18,2091.54,call,2125,1.15,1.2,1.1,9947,6233
20150810,20150814,4,2104.18,2091.54,call,2125,1.15,1.2,1.1,9947,6233
20150810,20150814,4,2104.18,2091.54,call,2130,0.65,0.7,0.6,13486,5566
20150810,20150814,4,2104.18,2091.54,call,2130,0.65,0.7,0.6,13486,5566
20150810,20150814,4,2104.18,2091.54,call,2135,0.375,0.45,0.3,7189,20404
20150810,20150814,4,2104.18,2091.54,call,2135,0.375,0.45,0.3,7189,20404
20150810,20150814,4,2104.18,2091.54,call,2140,0.25,0.3,0.2,2557,12543
20150810,20150814,4,2104.18,2091.54,call,2140,0.25,0.3,0.2,2557,12543
20150810,20150814,4,2104.18,2091.54,call,2145,0.15,0.2,0.1,1114,23255
20150810,20150814,4,2104.18,2091.54,call,2145,0.15,0.2,0.1,1114,23255
20150810,20150814,4,2104.18,2091.54,call,2150,0.125,0.15,0.1,1641,15474
20150810,20150814,4,2104.18,2091.54,call,2150,0.125,0.15,0.1,1641,15474
20150810,20150814,4,2104.18,2091.54,call,2155,0.1,0.15,0.05,509,5451
20150810,20150814,4,2104.18,2091.54,call,2155,0.1,0.15,0.05,509,5451
20150810,20150814,4,2104.18,2091.54,call,2160,0.075,0.1,0.05,507,5262
20150810,20150814,4,2104.18,2091.54,call,2160,0.075,0.1,0.05,507,5262
20150810,20150814,4,2104.18,2091.54,call,2170,0.075,0.1,0.05,351,9110
20150810,20150814,4,2104.18,2091.54,call,2170,0.075,0.1,0.05,351,9110
20150810,20150814,4,2104.18,2091.54,call,2200,0.025,0.05,0,362,18364
20150810,20150814,4,2104.18,2091.54,call,2200,0.025,0.05,0,362,18364
20150810,20150814,4,2104.18,2091.54,call,2210,0.025,0.05,0,4,5004
20150810,20150814,4,2104.18,2091.54,call,2210,0.025,0.05,0,4,5004
20150810,20150814,4,2104.18,2091.54,call,2215,0.025,0.05,0,2,7190
20150810,20150814,4,2104.18,2091.54,call,2215,0.025,0.05,0,2,7190
20150811,20150814,3,2084.07,2091.54,put,1965,0.275,0.3,0.25,985,5525
20150811,20150814,3,2084.07,2091.54,put,1965,0.275,0.3,0.25,985,5525
20150811,20150814,3,2084.07,2091.54,put,1970,0.25,0.3,0.2,248,6211
20150811,20150814,3,2084.07,2091.54,put,1970,0.25,0.3,0.2,248,6211
20150811,20150814,3,2084.07,2091.54,put,1975,0.3,0.35,0.25,3609,13788
20150811,20150814,3,2084.07,2091.54,put,1975,0.3,0.35,0.25,3609,13788
20150811,20150814,3,2084.07,2091.54,put,1990,0.4,0.45,0.35,1235,9570
20150811,20150814,3,2084.07,2091.54,put,1990,0.4,0.45,0.35,1235,9570
20150811,20150814,3,2084.07,2091.54,put,1995,0.45,0.5,0.4,1182,11491
20150811,20150814,3,2084.07,2091.54,put,1995,0.45,0.5,0.4,1182,11491
20150811,20150814,3,2084.07,2091.54,put,2000,0.5,0.55,0.45,6567,49410
20150811,20150814,3,2084.07,2091.54,put,2000,0.5,0.55,0.45,6567,49410
20150811,20150814,3,2084.07,2091.54,put,2005,0.575,0.65,0.5,2942,43885
20150811,20150814,3,2084.07,2091.54,put,2005,0.575,0.65,0.5,2942,43885
20150811,20150814,3,2084.07,2091.54,put,2010,0.625,0.7,0.55,11282,14133
20150811,20150814,3,2084.07,2091.54,put,2010,0.625,0.7,0.55,11282,14133
20150811,20150814,3,2084.07,2091.54,put,2015,0.725,0.8,0.65,11297,15174
20150811,20150814,3,2084.07,2091.54,put,2015,0.725,0.8,0.65,11297,15174
20150811,20150814,3,2084.07,2091.54,put,2020,0.875,0.95,0.8,15678,14317
20150811,20150814,3,2084.07,2091.54,put,2020,0.875,0.95,0.8,15678,14317
20150811,20150814,3,2084.07,2091.54,put,2025,1.025,1.1,0.95,12647,20491
20150811,20150814,3,2084.07,2091.54,put,2025,1.025,1.1,0.95,12647,20491
20150811,20150814,3,2084.07,2091.54,put,2030,1.225,1.3,1.15,10422,11482
20150811,20150814,3,2084.07,2091.54,put,2030,1.225,1.3,1.15,10422,11482
20150811,20150814,3,2084.07,2091.54,put,2035,1.475,1.6,1.35,8773,11593
20150811,20150814,3,2084.07,2091.54,put,2035,1.475,1.6,1.35,8773,11593
20150811,20150814,3,2084.07,2091.54,put,2040,1.825,1.9,1.75,7634,11426
20150811,20150814,3,2084.07,2091.54,put,2040,1.825,1.9,1.75,7634,11426
20150811,20150814,3,2084.07,2091.54,put,2045,2.175,2.3,2.05,3588,11569
20150811,20150814,3,2084.07,2091.54,put,2045,2.175,2.3,2.05,3588,11569
20150811,20150814,3,2084.07,2091.54,put,2050,2.65,2.8,2.5,8900,17113
20150811,20150814,3,2084.07,2091.54,put,2050,2.65,2.8,2.5,8900,17113
20150811,20150814,3,2084.07,2091.54,put,2055,3.25,3.4,3.1,2310,10831
20150811,20150814,3,2084.07,2091.54,put,2055,3.25,3.4,3.1,2310,10831
20150811,20150814,3,2084.07,2091.54,put,2060,4,4.2,3.8,8020,15786
20150811,20150814,3,2084.07,2091.54,put,2060,4,4.2,3.8,8020,15786
20150811,20150814,3,2084.07,2091.54,put,2065,4.95,5.2,4.7,2077,6759
20150811,20150814,3,2084.07,2091.54,put,2065,4.95,5.2,4.7,2077,6759
20150811,20150814,3,2084.07,2091.54,put,2075,7.45,7.7,7.2,8276,7934
20150811,20150814,3,2084.07,2091.54,put,2075,7.45,7.7,7.2,8276,7934
20150811,20150814,3,2084.07,2091.54,call,2080,13.15,13.6,12.7,3280,6504
20150811,20150814,3,2084.07,2091.54,put,2080,9.2,9.5,8.9,4921,6641
20150811,20150814,3,2084.07,2091.54,call,2080,13.15,13.6,12.7,3280,6504
20150811,20150814,3,2084.07,2091.54,put,2080,9.2,9.5,8.9,4921,6641
20150811,20150814,3,2084.07,2091.54,put,2090,13.45,14.1,12.8,3546,6968
20150811,20150814,3,2084.07,2091.54,put,2090,13.45,14.1,12.8,3546,6968
20150811,20150814,3,2084.07,2091.54,call,2100,3.5,3.7,3.3,9147,16106
20150811,20150814,3,2084.07,2091.54,put,2100,19.45,20.2,18.7,7202,14237
20150811,20150814,3,2084.07,2091.54,call,2100,3.5,3.7,3.3,9147,16106
20150811,20150814,3,2084.07,2091.54,put,2100,19.45,20.2,18.7,7202,14237
20150811,20150814,3,2084.07,2091.54,call,2110,1.225,1.35,1.1,3906,8296
20150811,20150814,3,2084.07,2091.54,call,2110,1.225,1.35,1.1,3906,8296
20150811,20150814,3,2084.07,2091.54,call,2115,0.7,0.8,0.6,3850,6864
20150811,20150814,3,2084.07,2091.54,call,2115,0.7,0.8,0.6,3850,6864
20150811,20150814,3,2084.07,2091.54,call,2120,0.4,0.5,0.3,5931,11958
20150811,20150814,3,2084.07,2091.54,call,2120,0.4,0.5,0.3,5931,11958
20150811,20150814,3,2084.07,2091.54,call,2125,0.225,0.3,0.15,4843,11250
20150811,20150814,3,2084.07,2091.54,call,2125,0.225,0.3,0.15,4843,11250
20150811,20150814,3,2084.07,2091.54,call,2130,0.15,0.2,0.1,4287,13612
20150811,20150814,3,2084.07,2091.54,call,2130,0.15,0.2,0.1,4287,13612
20150811,20150814,3,2084.07,2091.54,call,2135,0.125,0.15,0.1,3171,24644
20150811,20150814,3,2084.07,2091.54,call,2135,0.125,0.15,0.1,3171,24644
20150811,20150814,3,2084.07,2091.54,call,2140,0.075,0.1,0.05,1861,13332
20150811,20150814,3,2084.07,2091.54,call,2140,0.075,0.1,0.05,1861,13332
20150811,20150814,3,2084.07,2091.54,call,2145,0.075,0.1,0.05,277,23110
20150811,20150814,3,2084.07,2091.54,call,2145,0.075,0.1,0.05,277,23110
20150811,20150814,3,2084.07,2091.54,call,2150,0.075,0.1,0.05,352,16017
20150811,20150814,3,2084.07,2091.54,call,2150,0.075,0.1,0.05,352,16017
20150811,20150814,3,2084.07,2091.54,call,2155,0.075,0.1,0.05,620,5457
20150811,20150814,3,2084.07,2091.54,call,2155,0.075,0.1,0.05,620,5457
20150811,20150814,3,2084.07,2091.54,call,2160,0.075,0.1,0.05,400,5592
20150811,20150814,3,2084.07,2091.54,call,2160,0.075,0.1,0.05,400,5592
20150811,20150814,3,2084.07,2091.54,call,2170,0.075,0.1,0.05,203,9237
20150811,20150814,3,2084.07,2091.54,call,2170,0.075,0.1,0.05,203,9237
20150811,20150814,3,2084.07,2091.54,call,2195,0.025,0.05,0,1,5071
20150811,20150814,3,2084.07,2091.54,call,2195,0.025,0.05,0,1,5071
20150811,20150814,3,2084.07,2091.54,call,2200,0.025,0.05,0,0,18350
20150811,20150814,3,2084.07,2091.54,call,2200,0.025,0.05,0,0,18350
20150812,20150814,2,2086.05,2091.54,put,1970,0.15,0.2,0.1,931,6219
20150812,20150814,2,2086.05,2091.54,put,1970,0.15,0.2,0.1,931,6219
20150812,20150814,2,2086.05,2091.54,put,1975,0.2,0.25,0.15,4912,16716
20150812,20150814,2,2086.05,2091.54,put,1975,0.2,0.25,0.15,4912,16716
20150812,20150814,2,2086.05,2091.54,put,1990,0.25,0.3,0.2,2886,9923
20150812,20150814,2,2086.05,2091.54,put,1990,0.25,0.3,0.2,2886,9923
20150812,20150814,2,2086.05,2091.54,put,1995,0.275,0.35,0.2,3729,11939
20150812,20150814,2,2086.05,2091.54,put,1995,0.275,0.35,0.2,3729,11939
20150812,20150814,2,2086.05,2091.54,put,2000,0.25,0.3,0.2,8165,49285
20150812,20150814,2,2086.05,2091.54,put,2000,0.25,0.3,0.2,8165,49285
20150812,20150814,2,2086.05,2091.54,put,2005,0.35,0.4,0.3,5000,42816
20150812,20150814,2,2086.05,2091.54,put,2005,0.35,0.4,0.3,5000,42816
20150812,20150814,2,2086.05,2091.54,put,2010,0.35,0.4,0.3,10620,20873
20150812,20150814,2,2086.05,2091.54,put,2010,0.35,0.4,0.3,10620,20873
20150812,20150814,2,2086.05,2091.54,put,2015,0.375,0.45,0.3,8253,21753
20150812,20150814,2,2086.05,2091.54,put,2015,0.375,0.45,0.3,8253,21753
20150812,20150814,2,2086.05,2091.54,put,2020,0.475,0.5,0.45,7827,13509
20150812,20150814,2,2086.05,2091.54,put,2020,0.475,0.5,0.45,7827,13509
20150812,20150814,2,2086.05,2091.54,put,2025,0.5,0.6,0.4,10740,25633
20150812,20150814,2,2086.05,2091.54,put,2025,0.5,0.6,0.4,10740,25633
20150812,20150814,2,2086.05,2091.54,put,2030,0.6,0.65,0.55,11750,15644
20150812,20150814,2,2086.05,2091.54,put,2030,0.6,0.65,0.55,11750,15644
20150812,20150814,2,2086.05,2091.54,put,2035,0.7,0.8,0.6,5074,14944
20150812,20150814,2,2086.05,2091.54,put,2035,0.7,0.8,0.6,5074,14944
20150812,20150814,2,2086.05,2091.54,put,2040,0.825,0.95,0.7,11384,15434
20150812,20150814,2,2086.05,2091.54,put,2040,0.825,0.95,0.7,11384,15434
20150812,20150814,2,2086.05,2091.54,put,2045,0.975,1.1,0.85,8244,12654
20150812,20150814,2,2086.05,2091.54,put,2045,0.975,1.1,0.85,8244,12654
20150812,20150814,2,2086.05,2091.54,put,2050,1.3,1.35,1.25,27010,17731
20150812,20150814,2,2086.05,2091.54,put,2050,1.3,1.35,1.25,27010,17731
20150812,20150814,2,2086.05,2091.54,put,2055,1.55,1.7,1.4,12279,10454
20150812,20150814,2,2086.05,2091.54,put,2055,1.55,1.7,1.4,12279,10454
20150812,20150814,2,2086.05,2091.54,put,2060,2.025,2.2,1.85,20839,17669
20150812,20150814,2,2086.05,2091.54,put,2060,2.025,2.2,1.85,20839,17669
20150812,20150814,2,2086.05,2091.54,put,2065,2.65,2.85,2.45,3643,6866
20150812,20150814,2,2086.05,2091.54,put,2065,2.65,2.85,2.45,3643,6866
20150812,20150814,2,2086.05,2091.54,put,2070,3.45,3.7,3.2,5325,5014
20150812,20150814,2,2086.05,2091.54,put,2070,3.45,3.7,3.2,5325,5014
20150812,20150814,2,2086.05,2091.54,put,2075,4.65,4.8,4.5,7071,12330
20150812,20150814,2,2086.05,2091.54,put,2075,4.65,4.8,4.5,7071,12330
20150812,20150814,2,2086.05,2091.54,call,2080,14.25,14.9,13.6,9621,7729
20150812,20150814,2,2086.05,2091.54,put,2080,5.85,6.2,5.5,3535,7658
20150812,20150814,2,2086.05,2091.54,call,2080,14.25,14.9,13.6,9621,7729
20150812,20150814,2,2086.05,2091.54,put,2080,5.85,6.2,5.5,3535,7658
20150812,20150814,2,2086.05,2091.54,put,2090,9.6,10,9.2,1020,6865
20150812,20150814,2,2086.05,2091.54,put,2090,9.6,10,9.2,1020,6865
20150812,20150814,2,2086.05,2091.54,call,2100,3.7,3.9,3.5,16810,17682
20150812,20150814,2,2086.05,2091.54,put,2100,15.3,16,14.6,2576,11739
20150812,20150814,2,2086.05,2091.54,call,2100,3.7,3.9,3.5,16810,17682
20150812,20150814,2,2086.05,2091.54,put,2100,15.3,16,14.6,2576,11739
20150812,20150814,2,2086.05,2091.54,call,2110,1.3,1.45,1.15,7395,8432
20150812,20150814,2,2086.05,2091.54,call,2110,1.3,1.45,1.15,7395,8432
20150812,20150814,2,2086.05,2091.54,call,2115,0.8,0.85,0.75,4913,7357
20150812,20150814,2,2086.05,2091.54,call,2115,0.8,0.85,0.75,4913,7357
20150812,20150814,2,2086.05,2091.54,call,2120,0.425,0.45,0.4,5012,12687
20150812,20150814,2,2086.05,2091.54,call,2120,0.425,0.45,0.4,5012,12687
20150812,20150814,2,2086.05,2091.54,call,2125,0.275,0.3,0.25,6058,13226
20150812,20150814,2,2086.05,2091.54,call,2125,0.275,0.3,0.25,6058,13226
20150812,20150814,2,2086.05,2091.54,call,2130,0.2,0.25,0.15,5892,12723
20150812,20150814,2,2086.05,2091.54,call,2130,0.2,0.25,0.15,5892,12723
20150812,20150814,2,2086.05,2091.54,call,2135,0.15,0.2,0.1,2078,23944
20150812,20150814,2,2086.05,2091.54,call,2135,0.15,0.2,0.1,2078,23944
20150812,20150814,2,2086.05,2091.54,call,2140,0.125,0.15,0.1,1265,13586
20150812,20150814,2,2086.05,2091.54,call,2140,0.125,0.15,0.1,1265,13586
20150812,20150814,2,2086.05,2091.54,call,2145,0.075,0.1,0.05,1072,23145
20150812,20150814,2,2086.05,2091.54,call,2145,0.075,0.1,0.05,1072,23145
20150812,20150814,2,2086.05,2091.54,call,2150,0.05,0.1,0,1388,15796
20150812,20150814,2,2086.05,2091.54,call,2150,0.05,0.1,0,1388,15796
20150812,20150814,2,2086.05,2091.54,call,2155,0.05,0.1,0,871,5457
20150812,20150814,2,2086.05,2091.54,call,2155,0.05,0.1,0,871,5457
20150812,20150814,2,2086.05,2091.54,call,2160,0.025,0.05,0,800,5824
20150812,20150814,2,2086.05,2091.54,call,2160,0.025,0.05,0,800,5824
20150812,20150814,2,2086.05,2091.54,call,2170,0.025,0.05,0,11,9368
20150812,20150814,2,2086.05,2091.54,call,2170,0.025,0.05,0,11,9368
20150812,20150814,2,2086.05,2091.54,call,2195,0.025,0.05,0,0,5071
20150812,20150814,2,2086.05,2091.54,call,2195,0.025,0.05,0,0,5071
20150812,20150814,2,2086.05,2091.54,call,2200,0.025,0.05,0,0,15800
20150812,20150814,2,2086.05,2091.54,call,2200,0.025,0.05,0,0,15800
20150803,20150821,18,2098.04,1970.89,put,1980,2,2.5,1.5,240,14896
20150803,20150821,18,2098.04,1970.89,put,1980,2,2.5,1.5,240,14896
20150803,20150821,18,2098.04,1970.89,put,1990,2.4,2.9,1.9,1164,18760
20150803,20150821,18,2098.04,1970.89,put,1990,2.4,2.9,1.9,1164,18760
20150803,20150821,18,2098.04,1970.89,put,1995,2.65,3.2,2.1,1289,11309
20150803,20150821,18,2098.04,1970.89,put,1995,2.65,3.2,2.1,1289,11309
20150803,20150821,18,2098.04,1970.89,call,2000,96.75,98.8,94.7,20,5482
20150803,20150821,18,2098.04,1970.89,put,2000,2.95,3.4,2.5,6274,63594
20150803,20150821,18,2098.04,1970.89,call,2000,96.75,98.8,94.7,20,5482
20150803,20150821,18,2098.04,1970.89,put,2000,2.95,3.4,2.5,6274,63594
20150803,20150821,18,2098.04,1970.89,put,2005,3.225,3.8,2.65,808,11196
20150803,20150821,18,2098.04,1970.89,put,2005,3.225,3.8,2.65,808,11196
20150803,20150821,18,2098.04,1970.89,put,2010,3.575,4.2,2.95,1892,5727
20150803,20150821,18,2098.04,1970.89,put,2010,3.575,4.2,2.95,1892,5727
20150803,20150821,18,2098.04,1970.89,put,2020,4.35,4.9,3.8,2205,10821
20150803,20150821,18,2098.04,1970.89,put,2020,4.35,4.9,3.8,2205,10821
20150803,20150821,18,2098.04,1970.89,put,2025,5.05,5.4,4.7,2515,31413
20150803,20150821,18,2098.04,1970.89,put,2025,5.05,5.4,4.7,2515,31413
20150803,20150821,18,2098.04,1970.89,put,2030,5.3,5.8,4.8,377,9004
20150803,20150821,18,2098.04,1970.89,put,2030,5.3,5.8,4.8,377,9004
20150803,20150821,18,2098.04,1970.89,put,2040,6.25,6.7,5.8,736,8336
20150803,20150821,18,2098.04,1970.89,put,2040,6.25,6.7,5.8,736,8336
20150803,20150821,18,2098.04,1970.89,call,2050,51.7,53.1,50.3,34,16499
20150803,20150821,18,2098.04,1970.89,put,2050,7.95,8.5,7.4,4502,57241
20150803,20150821,18,2098.04,1970.89,call,2050,51.7,53.1,50.3,34,16499
20150803,20150821,18,2098.04,1970.89,put,2050,7.95,8.5,7.4,4502,57241
20150803,20150821,18,2098.04,1970.89,put,2060,9.85,10.5,9.2,1648,9490
20150803,20150821,18,2098.04,1970.89,put,2060,9.85,10.5,9.2,1648,9490
20150803,20150821,18,2098.04,1970.89,put,2070,12.1,12.8,11.4,528,13465
20150803,20150821,18,2098.04,1970.89,put,2070,12.1,12.8,11.4,528,13465
20150803,20150821,18,2098.04,1970.89,call,2075,31.9,32.9,30.9,46,18922
20150803,20150821,18,2098.04,1970.89,put,2075,13.4,14,12.8,2627,26161
20150803,20150821,18,2098.04,1970.89,call,2075,31.9,32.9,30.9,46,18922
20150803,20150821,18,2098.04,1970.89,put,2075,13.4,14,12.8,2627,26161
20150803,20150821,18,2098.04,1970.89,put,2080,14.75,15.4,14.1,410,7682
20150803,20150821,18,2098.04,1970.89,put,2080,14.75,15.4,14.1,410,7682
20150803,20150821,18,2098.04,1970.89,put,2090,18.1,18.8,17.4,541,10271
20150803,20150821,18,2098.04,1970.89,put,2090,18.1,18.8,17.4,541,10271
20150803,20150821,18,2098.04,1970.89,call,2100,15.6,16.2,15,2572,61121
20150803,20150821,18,2098.04,1970.89,put,2100,22.05,22.9,21.2,2880,50627
20150803,20150821,18,2098.04,1970.89,call,2100,15.6,16.2,15,2572,61121
20150803,20150821,18,2098.04,1970.89,put,2100,22.05,22.9,21.2,2880,50627
20150803,20150821,18,2098.04,1970.89,call,2110,10.55,11.2,9.9,257,5348
20150803,20150821,18,2098.04,1970.89,call,2110,10.55,11.2,9.9,257,5348
20150803,20150821,18,2098.04,1970.89,call,2115,8.4,9,7.8,266,8476
20150803,20150821,18,2098.04,1970.89,call,2115,8.4,9,7.8,266,8476
20150803,20150821,18,2098.04,1970.89,call,2120,6.55,7.1,6,549,10638
20150803,20150821,18,2098.04,1970.89,put,2120,32.75,34.1,31.4,112,6350
20150803,20150821,18,2098.04,1970.89,call,2120,6.55,7.1,6,549,10638
20150803,20150821,18,2098.04,1970.89,put,2120,32.75,34.1,31.4,112,6350
20150803,20150821,18,2098.04,1970.89,call,2125,5.05,5.6,4.5,3410,38031
20150803,20150821,18,2098.04,1970.89,put,2125,36.25,37.9,34.6,28,9861
20150803,20150821,18,2098.04,1970.89,call,2125,5.05,5.6,4.5,3410,38031
20150803,20150821,18,2098.04,1970.89,put,2125,36.25,37.9,34.6,28,9861
20150803,20150821,18,2098.04,1970.89,call,2130,3.75,4.3,3.2,1501,11230
20150803,20150821,18,2098.04,1970.89,call,2130,3.75,4.3,3.2,1501,11230
20150803,20150821,18,2098.04,1970.89,call,2135,2.775,3.3,2.25,5591,8984
20150803,20150821,18,2098.04,1970.89,call,2135,2.775,3.3,2.25,5591,8984
20150803,20150821,18,2098.04,1970.89,call,2140,1.95,2.4,1.5,1136,12873
20150803,20150821,18,2098.04,1970.89,call,2140,1.95,2.4,1.5,1136,12873
20150803,20150821,18,2098.04,1970.89,call,2150,1.05,1.4,0.7,3340,29899
20150803,20150821,18,2098.04,1970.89,call,2150,1.05,1.4,0.7,3340,29899
20150803,20150821,18,2098.04,1970.89,call,2160,0.625,0.75,0.5,869,19356
20150803,20150821,18,2098.04,1970.89,call,2160,0.625,0.75,0.5,869,19356
20150803,20150821,18,2098.04,1970.89,call,2165,0.425,0.75,0.1,260,6640
20150803,20150821,18,2098.04,1970.89,call,2165,0.425,0.75,0.1,260,6640
20150803,20150821,18,2098.04,1970.89,call,2170,0.5,0.7,0.3,854,17507
20150803,20150821,18,2098.04,1970.89,call,2170,0.5,0.7,0.3,854,17507
20150803,20150821,18,2098.04,1970.89,call,2175,0.45,0.6,0.3,2467,27361
20150803,20150821,18,2098.04,1970.89,call,2175,0.45,0.6,0.3,2467,27361
20150803,20150821,18,2098.04,1970.89,call,2180,0.4,0.55,0.25,295,12897
20150803,20150821,18,2098.04,1970.89,call,2180,0.4,0.55,0.25,295,12897
20150803,20150821,18,2098.04,1970.89,call,2185,0.3,0.5,0.1,391,11731
20150803,20150821,18,2098.04,1970.89,call,2185,0.3,0.5,0.1,391,11731
20150803,20150821,18,2098.04,1970.89,call,2190,0.15,0.2,0.1,1806,11353
20150803,20150821,18,2098.04,1970.89,call,2190,0.15,0.2,0.1,1806,11353
20150803,20150821,18,2098.04,1970.89,call,2200,0.2,0.25,0.15,1435,34706
20150803,20150821,18,2098.04,1970.89,call,2200,0.2,0.25,0.15,1435,34706
20150803,20150821,18,2098.04,1970.89,call,2210,0.15,0.2,0.1,85,7603
20150803,20150821,18,2098.04,1970.89,call,2210,0.15,0.2,0.1,85,7603
20150803,20150821,18,2098.04,1970.89,call,2215,0.25,0.45,0.05,45,6419
20150803,20150821,18,2098.04,1970.89,call,2215,0.25,0.45,0.05,45,6419
20150804,20150821,17,2093.32,1970.89,put,1975,1.975,2.3,1.65,2737,29167
20150804,20150821,17,2093.32,1970.89,put,1975,1.975,2.3,1.65,2737,29167
20150804,20150821,17,2093.32,1970.89,put,1980,2.2,2.55,1.85,489,15013
20150804,20150821,17,2093.32,1970.89,put,1980,2.2,2.55,1.85,489,15013
20150804,20150821,17,2093.32,1970.89,put,1990,2.7,3.1,2.3,770,18268
20150804,20150821,17,2093.32,1970.89,put,1990,2.7,3.1,2.3,770,18268
20150804,20150821,17,2093.32,1970.89,put,1995,3.025,3.5,2.55,553,11696
20150804,20150821,17,2093.32,1970.89,put,1995,3.025,3.5,2.55,553,11696
20150804,20150821,17,2093.32,1970.89,call,2000,89.15,91.5,86.8,0,5462
20150804,20150821,17,2093.32,1970.89,put,2000,3.35,3.8,2.9,8818,60102
20150804,20150821,17,2093.32,1970.89,call,2000,89.15,91.5,86.8,0,5462
20150804,20150821,17,2093.32,1970.89,put,2000,3.35,3.8,2.9,8818,60102
20150804,20150821,17,2093.32,1970.89,put,2005,3.75,4.3,3.2,339,11544
20150804,20150821,17,2093.32,1970.89,put,2005,3.75,4.3,3.2,339,11544
20150804,20150821,17,2093.32,1970.89,put,2010,4.1,4.6,3.6,1384,6530
20150804,20150821,17,2093.32,1970.89,put,2010,4.1,4.6,3.6,1384,6530
20150804,20150821,17,2093.32,1970.89,put,2020,4.95,5.4,4.5,105,12219
20150804,20150821,17,2093.32,1970.89,put,2020,4.95,5.4,4.5,105,12219
20150804,20150821,17,2093.32,1970.89,put,2025,5.55,6,5.1,711,30660
20150804,20150821,17,2093.32,1970.89,put,2025,5.55,6,5.1,711,30660
20150804,20150821,17,2093.32,1970.89,put,2030,6.15,6.6,5.7,446,9134
20150804,20150821,17,2093.32,1970.89,put,2030,6.15,6.6,5.7,446,9134
20150804,20150821,17,2093.32,1970.89,put,2040,7.6,8.1,7.1,709,8463
20150804,20150821,17,2093.32,1970.89,put,2040,7.6,8.1,7.1,709,8463
20150804,20150821,17,2093.32,1970.89,call,2050,45.2,46.7,43.7,108,16485
20150804,20150821,17,2093.32,1970.89,put,2050,9.35,9.9,8.8,1782,51810
20150804,20150821,17,2093.32,1970.89,call,2050,45.2,46.7,43.7,108,16485
20150804,20150821,17,2093.32,1970.89,put,2050,9.35,9.9,8.8,1782,51810
20150804,20150821,17,2093.32,1970.89,put,2060,11.5,12.1,10.9,368,9318
20150804,20150821,17,2093.32,1970.89,put,2060,11.5,12.1,10.9,368,9318
20150804,20150821,17,2093.32,1970.89,put,2070,14.15,14.7,13.6,3685,13639
20150804,20150821,17,2093.32,1970.89,put,2070,14.15,14.7,13.6,3685,13639
20150804,20150821,17,2093.32,1970.89,call,2075,26.7,27.4,26,77,18959
20150804,20150821,17,2093.32,1970.89,put,2075,15.7,16.3,15.1,8697,26054
20150804,20150821,17,2093.32,1970.89,call,2075,26.7,27.4,26,77,18959
20150804,20150821,17,2093.32,1970.89,put,2075,15.7,16.3,15.1,8697,26054
20150804,20150821,17,2093.32,1970.89,put,2080,17.35,18,16.7,595,7623
20150804,20150821,17,2093.32,1970.89,put,2080,17.35,18,16.7,595,7623
20150804,20150821,17,2093.32,1970.89,put,2090,21.2,21.9,20.5,1335,10118
20150804,20150821,17,2093.32,1970.89,put,2090,21.2,21.9,20.5,1335,10118
20150804,20150821,17,2093.32,1970.89,call,2100,12.15,12.6,11.7,2081,61015
20150804,20150821,17,2093.32,1970.89,put,2100,25.7,26.5,24.9,2026,51227
20150804,20150821,17,2093.32,1970.89,call,2100,12.15,12.6,11.7,2081,61015
20150804,20150821,17,2093.32,1970.89,put,2100,25.7,26.5,24.9,2026,51227
20150804,20150821,17,2093.32,1970.89,call,2110,7.65,8.2,7.1,2112,5315
20150804,20150821,17,2093.32,1970.89,call,2110,7.65,8.2,7.1,2112,5315
20150804,20150821,17,2093.32,1970.89,call,2115,5.85,6.4,5.3,335,8439
20150804,20150821,17,2093.32,1970.89,call,2115,5.85,6.4,5.3,335,8439
20150804,20150821,17,2093.32,1970.89,call,2120,4.45,4.9,4,1271,10482
20150804,20150821,17,2093.32,1970.89,put,2120,37.9,39.3,36.5,42,6150
20150804,20150821,17,2093.32,1970.89,call,2120,4.45,4.9,4,1271,10482
20150804,20150821,17,2093.32,1970.89,put,2120,37.9,39.3,36.5,42,6150
20150804,20150821,17,2093.32,1970.89,call,2125,3.3,3.8,2.8,3678,37078
20150804,20150821,17,2093.32,1970.89,put,2125,42.3,44.2,40.4,13,9859
20150804,20150821,17,2093.32,1970.89,call,2125,3.3,3.8,2.8,3678,37078
20150804,20150821,17,2093.32,1970.89,put,2125,42.3,44.2,40.4,13,9859
20150804,20150821,17,2093.32,1970.89,call,2130,2.425,2.85,2,4636,10500
20150804,20150821,17,2093.32,1970.89,call,2130,2.425,2.85,2,4636,10500
20150804,20150821,17,2093.32,1970.89,call,2135,1.825,2.15,1.5,669,7106
20150804,20150821,17,2093.32,1970.89,call,2135,1.825,2.15,1.5,669,7106
20150804,20150821,17,2093.32,1970.89,call,2140,1.425,1.65,1.2,1287,13108
20150804,20150821,17,2093.32,1970.89,call,2140,1.425,1.65,1.2,1287,13108
20150804,20150821,17,2093.32,1970.89,call,2150,0.85,1,0.7,690,31521
20150804,20150821,17,2093.32,1970.89,call,2150,0.85,1,0.7,690,31521
20150804,20150821,17,2093.32,1970.89,call,2160,0.425,0.6,0.25,631,19029
20150804,20150821,17,2093.32,1970.89,call,2160,0.425,0.6,0.25,631,19029
20150804,20150821,17,2093.32,1970.89,call,2165,0.5,0.7,0.3,287,6566
20150804,20150821,17,2093.32,1970.89,call,2165,0.5,0.7,0.3,287,6566
20150804,20150821,17,2093.32,1970.89,call,2170,0.25,0.35,0.15,406,17452
20150804,20150821,17,2093.32,1970.89,call,2170,0.25,0.35,0.15,406,17452
20150804,20150821,17,2093.32,1970.89,call,2175,0.225,0.35,0.1,98,27332
20150804,20150821,17,2093.32,1970.89,call,2175,0.225,0.35,0.1,98,27332
20150804,20150821,17,2093.32,1970.89,call,2180,0.175,0.3,0.05,1706,12791
20150804,20150821,17,2093.32,1970.89,call,2180,0.175,0.3,0.05,1706,12791
20150804,20150821,17,2093.32,1970.89,call,2185,0.25,0.3,0.2,47,11675
20150804,20150821,17,2093.32,1970.89,call,2185,0.25,0.3,0.2,47,11675
20150804,20150821,17,2093.32,1970.89,call,2190,0.2,0.25,0.15,109,12684
20150804,20150821,17,2093.32,1970.89,call,2190,0.2,0.25,0.15,109,12684
20150804,20150821,17,2093.32,1970.89,call,2200,0.125,0.2,0.05,203,36857
20150804,20150821,17,2093.32,1970.89,call,2200,0.125,0.2,0.05,203,36857
20150804,20150821,17,2093.32,1970.89,call,2210,0.125,0.15,0.1,623,7614
20150804,20150821,17,2093.32,1970.89,call,2210,0.125,0.15,0.1,623,7614
20150805,20150821,16,2099.84,1970.89,put,1980,1.375,1.75,1,836,15037
20150805,20150821,16,2099.84,1970.89,put,1980,1.375,1.75,1,836,15037
20150805,20150821,16,2099.84,1970.89,put,1990,1.675,2.05,1.3,576,18281
20150805,20150821,16,2099.84,1970.89,put,1990,1.675,2.05,1.3,576,18281
20150805,20150821,16,2099.84,1970.89,put,1995,2.05,2.4,1.7,810,10957
20150805,20150821,16,2099.84,1970.89,put,1995,2.05,2.4,1.7,810,10957
20150805,20150821,16,2099.84,1970.89,call,2000,99.05,101.2,96.9,46,5462
20150805,20150821,16,2099.84,1970.89,put,2000,2.175,2.6,1.75,3036,55498
20150805,20150821,16,2099.84,1970.89,call,2000,99.05,101.2,96.9,46,5462
20150805,20150821,16,2099.84,1970.89,put,2000,2.175,2.6,1.75,3036,55498
20150805,20150821,16,2099.84,1970.89,put,2005,2.325,2.7,1.95,774,11482
20150805,20150821,16,2099.84,1970.89,put,2005,2.325,2.7,1.95,774,11482
20150805,20150821,16,2099.84,1970.89,put,2010,2.575,2.95,2.2,1015,7450
20150805,20150821,16,2099.84,1970.89,put,2010,2.575,2.95,2.2,1015,7450
20150805,20150821,16,2099.84,1970.89,put,2020,3.2,3.6,2.8,2490,12183
20150805,20150821,16,2099.84,1970.89,put,2020,3.2,3.6,2.8,2490,12183
20150805,20150821,16,2099.84,1970.89,put,2025,3.55,3.9,3.2,1714,30394
20150805,20150821,16,2099.84,1970.89,put,2025,3.55,3.9,3.2,1714,30394
20150805,20150821,16,2099.84,1970.89,put,2030,4,4.4,3.6,389,8811
20150805,20150821,16,2099.84,1970.89,put,2030,4,4.4,3.6,389,8811
20150805,20150821,16,2099.84,1970.89,put,2040,5,5.4,4.6,1791,8133
20150805,20150821,16,2099.84,1970.89,put,2040,5,5.4,4.6,1791,8133
20150805,20150821,16,2099.84,1970.89,call,2050,53.45,55.2,51.7,114,16443
20150805,20150821,16,2099.84,1970.89,put,2050,6.2,6.6,5.8,3793,51893
20150805,20150821,16,2099.84,1970.89,call,2050,53.45,55.2,51.7,114,16443
20150805,20150821,16,2099.84,1970.89,put,2050,6.2,6.6,5.8,3793,51893
20150805,20150821,16,2099.84,1970.89,put,2060,7.8,8.3,7.3,2084,9346
20150805,20150821,16,2099.84,1970.89,put,2060,7.8,8.3,7.3,2084,9346
20150805,20150821,16,2099.84,1970.89,put,2070,9.75,10.2,9.3,1830,16063
20150805,20150821,16,2099.84,1970.89,put,2070,9.75,10.2,9.3,1830,16063
20150805,20150821,16,2099.84,1970.89,call,2075,33,34.3,31.7,91,18934
20150805,20150821,16,2099.84,1970.89,put,2075,10.9,11.4,10.4,5587,27978
20150805,20150821,16,2099.84,1970.89,call,2075,33,34.3,31.7,91,18934
20150805,20150821,16,2099.84,1970.89,put,2075,10.9,11.4,10.4,5587,27978
20150805,20150821,16,2099.84,1970.89,put,2080,12.15,12.7,11.6,1068,8171
20150805,20150821,16,2099.84,1970.89,put,2080,12.15,12.7,11.6,1068,8171
20150805,20150821,16,2099.84,1970.89,put,2090,15.25,15.8,14.7,594,10966
20150805,20150821,16,2099.84,1970.89,put,2090,15.25,15.8,14.7,594,10966
20150805,20150821,16,2099.84,1970.89,call,2100,16.05,16.7,15.4,6550,61011
20150805,20150821,16,2099.84,1970.89,put,2100,19.05,19.5,18.6,7376,50904
20150805,20150821,16,2099.84,1970.89,call,2100,16.05,16.7,15.4,6550,61011
20150805,20150821,16,2099.84,1970.89,put,2100,19.05,19.5,18.6,7376,50904
20150805,20150821,16,2099.84,1970.89,call,2110,10.75,11.4,10.1,1070,5209
20150805,20150821,16,2099.84,1970.89,call,2110,10.75,11.4,10.1,1070,5209
20150805,20150821,16,2099.84,1970.89,call,2115,8.4,9,7.8,176,8353
20150805,20150821,16,2099.84,1970.89,call,2115,8.4,9,7.8,176,8353
20150805,20150821,16,2099.84,1970.89,call,2120,6.5,7.1,5.9,931,11037
20150805,20150821,16,2099.84,1970.89,put,2120,29.5,30.9,28.1,1550,6148
20150805,20150821,16,2099.84,1970.89,call,2120,6.5,7.1,5.9,931,11037
20150805,20150821,16,2099.84,1970.89,put,2120,29.5,30.9,28.1,1550,6148
20150805,20150821,16,2099.84,1970.89,call,2125,4.95,5.5,4.4,6017,35224
20150805,20150821,16,2099.84,1970.89,put,2125,32.9,34.5,31.3,174,9863
20150805,20150821,16,2099.84,1970.89,call,2125,4.95,5.5,4.4,6017,35224
20150805,20150821,16,2099.84,1970.89,put,2125,32.9,34.5,31.3,174,9863
20150805,20150821,16,2099.84,1970.89,call,2130,3.7,4.1,3.3,3982,10116
20150805,20150821,16,2099.84,1970.89,call,2130,3.7,4.1,3.3,3982,10116
20150805,20150821,16,2099.84,1970.89,call,2135,2.575,2.95,2.2,1737,7197
20150805,20150821,16,2099.84,1970.89,call,2135,2.575,2.95,2.2,1737,7197
20150805,20150821,16,2099.84,1970.89,call,2140,1.775,2.2,1.35,1484,13486
20150805,20150821,16,2099.84,1970.89,call,2140,1.775,2.2,1.35,1484,13486
20150805,20150821,16,2099.84,1970.89,call,2150,0.975,1.25,0.7,2927,31617
20150805,20150821,16,2099.84,1970.89,call,2150,0.975,1.25,0.7,2927,31617
20150805,20150821,16,2099.84,1970.89,call,2160,0.475,0.6,0.35,1951,19238
20150805,20150821,16,2099.84,1970.89,call,2160,0.475,0.6,0.35,1951,19238
20150805,20150821,16,2099.84,1970.89,call,2165,0.6,0.9,0.3,214,6733
20150805,20150821,16,2099.84,1970.89,call,2165,0.6,0.9,0.3,214,6733
20150805,20150821,16,2099.84,1970.89,call,2170,0.275,0.4,0.15,1548,17483
20150805,20150821,16,2099.84,1970.89,call,2170,0.275,0.4,0.15,1548,17483
20150805,20150821,16,2099.84,1970.89,call,2175,0.225,0.35,0.1,615,26824
20150805,20150821,16,2099.84,1970.89,call,2175,0.225,0.35,0.1,615,26824
20150805,20150821,16,2099.84,1970.89,call,2180,0.2,0.35,0.05,152,13090
20150805,20150821,16,2099.84,1970.89,call,2180,0.2,0.35,0.05,152,13090
20150805,20150821,16,2099.84,1970.89,call,2185,0.2,0.3,0.1,80,11671
20150805,20150821,16,2099.84,1970.89,call,2185,0.2,0.3,0.1,80,11671
20150805,20150821,16,2099.84,1970.89,call,2190,0.225,0.3,0.15,65,12692
20150805,20150821,16,2099.84,1970.89,call,2190,0.225,0.3,0.15,65,12692
20150805,20150821,16,2099.84,1970.89,call,2200,0.175,0.2,0.15,54,36830
20150805,20150821,16,2099.84,1970.89,call,2200,0.175,0.2,0.15,54,36830
20150805,20150821,16,2099.84,1970.89,call,2210,0.275,0.45,0.1,36,7687
20150805,20150821,16,2099.84,1970.89,call,2210,0.275,0.45,0.1,36,7687
20150805,20150821,16,2099.84,1970.89,call,2215,0.25,0.45,0.05,3,6419
20150805,20150821,16,2099.84,1970.89,call,2215,0.25,0.45,0.05,3,6419
20150806,20150821,15,2083.57,1970.89,put,1965,2.175,2.65,1.7,177,6235
20150806,20150821,15,2083.57,1970.89,put,1965,2.175,2.65,1.7,177,6235
20150806,20150821,15,2083.57,1970.89,put,1975,2.55,3,2.1,4402,29776
20150806,20150821,15,2083.57,1970.89,put,1975,2.55,3,2.1,4402,29776
20150806,20150821,15,2083.57,1970.89,put,1980,2.85,3.4,2.3,159,15286
20150806,20150821,15,2083.57,1970.89,put,1980,2.85,3.4,2.3,159,15286
20150806,20150821,15,2083.57,1970.89,put,1990,3.575,4.2,2.95,3639,18187
20150806,20150821,15,2083.57,1970.89,put,1990,3.575,4.2,2.95,3639,18187
20150806,20150821,15,2083.57,1970.89,put,1995,3.8,4.4,3.2,444,11562
20150806,20150821,15,2083.57,1970.89,put,1995,3.8,4.4,3.2,444,11562
20150806,20150821,15,2083.57,1970.89,call,2000,85.3,87.5,83.1,7,5482
20150806,20150821,15,2083.57,1970.89,put,2000,4.15,4.7,3.6,8017,53845
20150806,20150821,15,2083.57,1970.89,call,2000,85.3,87.5,83.1,7,5482
20150806,20150821,15,2083.57,1970.89,put,2000,4.15,4.7,3.6,8017,53845
20150806,20150821,15,2083.57,1970.89,put,2005,4.7,5.4,4,386,12122
20150806,20150821,15,2083.57,1970.89,put,2005,4.7,5.4,4,386,12122
20150806,20150821,15,2083.57,1970.89,put,2010,5.2,5.9,4.5,286,7815
20150806,20150821,15,2083.57,1970.89,put,2010,5.2,5.9,4.5,286,7815
20150806,20150821,15,2083.57,1970.89,put,2020,6.35,7.1,5.6,565,10963
20150806,20150821,15,2083.57,1970.89,put,2020,6.35,7.1,5.6,565,10963
20150806,20150821,15,2083.57,1970.89,put,2025,6.9,7.6,6.2,4117,31816
20150806,20150821,15,2083.57,1970.89,put,2025,6.9,7.6,6.2,4117,31816
20150806,20150821,15,2083.57,1970.89,put,2030,7.65,8.4,6.9,589,8895
20150806,20150821,15,2083.57,1970.89,put,2030,7.65,8.4,6.9,589,8895
20150806,20150821,15,2083.57,1970.89,put,2040,9.2,9.9,8.5,2334,7554
20150806,20150821,15,2083.57,1970.89,put,2040,9.2,9.9,8.5,2334,7554
20150806,20150821,15,2083.57,1970.89,call,2050,42.1,43.6,40.6,69,16505
20150806,20150821,15,2083.57,1970.89,put,2050,11.35,12.3,10.4,9790,49672
20150806,20150821,15,2083.57,1970.89,call,2050,42.1,43.6,40.6,69,16505
20150806,20150821,15,2083.57,1970.89,put,2050,11.35,12.3,10.4,9790,49672
20150806,20150821,15,2083.57,1970.89,put,2060,13.9,14.9,12.9,3002,10723
20150806,20150821,15,2083.57,1970.89,put,2060,13.9,14.9,12.9,3002,10723
20150806,20150821,15,2083.57,1970.89,put,2070,16.9,17.9,15.9,2547,15985
20150806,20150821,15,2083.57,1970.89,put,2070,16.9,17.9,15.9,2547,15985
20150806,20150821,15,2083.57,1970.89,call,2075,24.05,25,23.1,104,18875
20150806,20150821,15,2083.57,1970.89,put,2075,18.3,19.3,17.3,9604,30004
20150806,20150821,15,2083.57,1970.89,call,2075,24.05,25,23.1,104,18875
20150806,20150821,15,2083.57,1970.89,put,2075,18.3,19.3,17.3,9604,30004
20150806,20150821,15,2083.57,1970.89,put,2080,20.3,21.4,19.2,467,8418
20150806,20150821,15,2083.57,1970.89,put,2080,20.3,21.4,19.2,467,8418
20150806,20150821,15,2083.57,1970.89,put,2090,24.1,25.6,22.6,556,11069
20150806,20150821,15,2083.57,1970.89,put,2090,24.1,25.6,22.6,556,11069
20150806,20150821,15,2083.57,1970.89,call,2100,10.45,11.3,9.6,10383,59486
20150806,20150821,15,2083.57,1970.89,put,2100,29.65,31.1,28.2,3649,48711
20150806,20150821,15,2083.57,1970.89,call,2100,10.45,11.3,9.6,10383,59486
20150806,20150821,15,2083.57,1970.89,put,2100,29.65,31.1,28.2,3649,48711
20150806,20150821,15,2083.57,1970.89,call,2110,6.4,7,5.8,600,5598
20150806,20150821,15,2083.57,1970.89,call,2110,6.4,7,5.8,600,5598
20150806,20150821,15,2083.57,1970.89,call,2115,4.95,5.6,4.3,883,8393
20150806,20150821,15,2083.57,1970.89,call,2115,4.95,5.6,4.3,883,8393
20150806,20150821,15,2083.57,1970.89,call,2120,3.9,4.5,3.3,897,11479
20150806,20150821,15,2083.57,1970.89,put,2120,43.05,45,41.1,15,5621
20150806,20150821,15,2083.57,1970.89,call,2120,3.9,4.5,3.3,897,11479
20150806,20150821,15,2083.57,1970.89,put,2120,43.05,45,41.1,15,5621
20150806,20150821,15,2083.57,1970.89,call,2125,2.7,3.1,2.3,5774,37964
20150806,20150821,15,2083.57,1970.89,put,2125,46.85,48.7,45,56,9913
20150806,20150821,15,2083.57,1970.89,call,2125,2.7,3.1,2.3,5774,37964
20150806,20150821,15,2083.57,1970.89,put,2125,46.85,48.7,45,56,9913
20150806,20150821,15,2083.57,1970.89,call,2130,1.925,2.25,1.6,4333,12823
20150806,20150821,15,2083.57,1970.89,call,2130,1.925,2.25,1.6,4333,12823
20150806,20150821,15,2083.57,1970.89,call,2135,1.325,1.65,1,962,7759
20150806,20150821,15,2083.57,1970.89,call,2135,1.325,1.65,1,962,7759
20150806,20150821,15,2083.57,1970.89,call,2140,1.075,1.4,0.75,1407,14349
20150806,20150821,15,2083.57,1970.89,call,2140,1.075,1.4,0.75,1407,14349
20150806,20150821,15,2083.57,1970.89,call,2150,0.6,0.75,0.45,2404,31738
20150806,20150821,15,2083.57,1970.89,call,2150,0.6,0.75,0.45,2404,31738
20150806,20150821,15,2083.57,1970.89,call,2160,0.35,0.45,0.25,167,20218
20150806,20150821,15,2083.57,1970.89,call,2160,0.35,0.45,0.25,167,20218
20150806,20150821,15,2083.57,1970.89,call,2165,0.2,0.35,0.05,233,6783
20150806,20150821,15,2083.57,1970.89,call,2165,0.2,0.35,0.05,233,6783
20150806,20150821,15,2083.57,1970.89,call,2170,0.225,0.3,0.15,207,17045
20150806,20150821,15,2083.57,1970.89,call,2170,0.225,0.3,0.15,207,17045
20150806,20150821,15,2083.57,1970.89,call,2175,0.2,0.25,0.15,1396,26523
20150806,20150821,15,2083.57,1970.89,call,2175,0.2,0.25,0.15,1396,26523
20150806,20150821,15,2083.57,1970.89,call,2180,0.125,0.2,0.05,227,13022
20150806,20150821,15,2083.57,1970.89,call,2180,0.125,0.2,0.05,227,13022
20150806,20150821,15,2083.57,1970.89,call,2185,0.125,0.2,0.05,76,11640
20150806,20150821,15,2083.57,1970.89,call,2185,0.125,0.2,0.05,76,11640
20150806,20150821,15,2083.57,1970.89,call,2190,0.15,0.2,0.1,158,12673
20150806,20150821,15,2083.57,1970.89,call,2190,0.15,0.2,0.1,158,12673
20150806,20150821,15,2083.57,1970.89,call,2200,0.15,0.2,0.1,113,36855
20150806,20150821,15,2083.57,1970.89,call,2200,0.15,0.2,0.1,113,36855
20150807,20150821,14,2077.57,1970.89,put,1960,1.6,2.05,1.15,332,6258
20150807,20150821,14,2077.57,1970.89,put,1960,1.6,2.05,1.15,332,6258
20150807,20150821,14,2077.57,1970.89,put,1965,1.775,2.25,1.3,98,6224
20150807,20150821,14,2077.57,1970.89,put,1965,1.775,2.25,1.3,98,6224
20150807,20150821,14,2077.57,1970.89,put,1970,1.95,2.45,1.45,282,5015
20150807,20150821,14,2077.57,1970.89,put,1970,1.95,2.45,1.45,282,5015
20150807,20150821,14,2077.57,1970.89,put,1975,2.2,2.7,1.7,1818,28412
20150807,20150821,14,2077.57,1970.89,put,1975,2.2,2.7,1.7,1818,28412
20150807,20150821,14,2077.57,1970.89,put,1980,2.425,2.95,1.9,341,15352
20150807,20150821,14,2077.57,1970.89,put,1980,2.425,2.95,1.9,341,15352
20150807,20150821,14,2077.57,1970.89,put,1990,3.2,3.8,2.6,615,15449
20150807,20150821,14,2077.57,1970.89,put,1990,3.2,3.8,2.6,615,15449
20150807,20150821,14,2077.57,1970.89,put,1995,3.6,4.2,3,365,11866
20150807,20150821,14,2077.57,1970.89,put,1995,3.6,4.2,3,365,11866
20150807,20150821,14,2077.57,1970.89,call,2000,80.45,82.6,78.3,15,5480
20150807,20150821,14,2077.57,1970.89,put,2000,4.2,4.6,3.8,9110,53200
20150807,20150821,14,2077.57,1970.89,call,2000,80.45,82.6,78.3,15,5480
20150807,20150821,14,2077.57,1970.89,put,2000,4.2,4.6,3.8,9110,53200
20150807,20150821,14,2077.57,1970.89,put,2005,4.6,4.9,4.3,233,12439
20150807,20150821,14,2077.57,1970.89,put,2005,4.6,4.9,4.3,233,12439
20150807,20150821,14,2077.57,1970.89,put,2010,5.1,5.6,4.6,5334,7978
20150807,20150821,14,2077.57,1970.89,put,2010,5.1,5.6,4.6,5334,7978
20150807,20150821,14,2077.57,1970.89,put,2020,6.05,6.8,5.3,400,10229
20150807,20150821,14,2077.57,1970.89,put,2020,6.05,6.8,5.3,400,10229
20150807,20150821,14,2077.57,1970.89,put,2025,6.6,7.2,6,1859,31244
20150807,20150821,14,2077.57,1970.89,put,2025,6.6,7.2,6,1859,31244
20150807,20150821,14,2077.57,1970.89,put,2030,7.7,8.2,7.2,887,8872
20150807,20150821,14,2077.57,1970.89,put,2030,7.7,8.2,7.2,887,8872
20150807,20150821,14,2077.57,1970.89,put,2040,9.15,10,8.3,6809,8590
20150807,20150821,14,2077.57,1970.89,put,2040,9.15,10,8.3,6809,8590
20150807,20150821,14,2077.57,1970.89,call,2050,37.8,39.5,36.1,82,16490
20150807,20150821,14,2077.57,1970.89,put,2050,11.35,12.1,10.6,4870,47470
20150807,20150821,14,2077.57,1970.89,call,2050,37.8,39.5,36.1,82,16490
20150807,20150821,14,2077.57,1970.89,put,2050,11.35,12.1,10.6,4870,47470
20150807,20150821,14,2077.57,1970.89,put,2060,14.05,14.9,13.2,1809,10506
20150807,20150821,14,2077.57,1970.89,put,2060,14.05,14.9,13.2,1809,10506
20150807,20150821,14,2077.57,1970.89,put,2070,17.05,18.2,15.9,952,17302
20150807,20150821,14,2077.57,1970.89,put,2070,17.05,18.2,15.9,952,17302
20150807,20150821,14,2077.57,1970.89,call,2075,20.3,21.3,19.3,1794,18926
20150807,20150821,14,2077.57,1970.89,put,2075,18.95,19.9,18,2526,32802
20150807,20150821,14,2077.57,1970.89,call,2075,20.3,21.3,19.3,1794,18926
20150807,20150821,14,2077.57,1970.89,put,2075,18.95,19.9,18,2526,32802
20150807,20150821,14,2077.57,1970.89,put,2080,21.05,22.1,20,510,8537
20150807,20150821,14,2077.57,1970.89,put,2080,21.05,22.1,20,510,8537
20150807,20150821,14,2077.57,1970.89,put,2090,26.1,27.2,25,231,11289
20150807,20150821,14,2077.57,1970.89,put,2090,26.1,27.2,25,231,11289
20150807,20150821,14,2077.57,1970.89,call,2100,7.85,8,7.7,13336,65027
20150807,20150821,14,2077.57,1970.89,put,2100,31.65,32.8,30.5,5738,52452
20150807,20150821,14,2077.57,1970.89,call,2100,7.85,8,7.7,13336,65027
20150807,20150821,14,2077.57,1970.89,put,2100,31.65,32.8,30.5,5738,52452
20150807,20150821,14,2077.57,1970.89,call,2115,3.425,4.1,2.75,423,8417
20150807,20150821,14,2077.57,1970.89,call,2115,3.425,4.1,2.75,423,8417
20150807,20150821,14,2077.57,1970.89,call,2120,2.275,2.7,1.85,3280,11337
20150807,20150821,14,2077.57,1970.89,put,2120,46.15,48,44.3,78,5621
20150807,20150821,14,2077.57,1970.89,call,2120,2.275,2.7,1.85,3280,11337
20150807,20150821,14,2077.57,1970.89,put,2120,46.15,48,44.3,78,5621
20150807,20150821,14,2077.57,1970.89,call,2125,1.6,2,1.2,3618,33642
20150807,20150821,14,2077.57,1970.89,put,2125,50.35,52.4,48.3,108,9906
20150807,20150821,14,2077.57,1970.89,call,2125,1.6,2,1.2,3618,33642
20150807,20150821,14,2077.57,1970.89,put,2125,50.35,52.4,48.3,108,9906
20150807,20150821,14,2077.57,1970.89,call,2130,1.025,1.2,0.85,7354,10949
20150807,20150821,14,2077.57,1970.89,call,2130,1.025,1.2,0.85,7354,10949
20150807,20150821,14,2077.57,1970.89,call,2135,0.875,1.25,0.5,6898,7205
20150807,20150821,14,2077.57,1970.89,call,2135,0.875,1.25,0.5,6898,7205
20150807,20150821,14,2077.57,1970.89,call,2140,0.45,0.55,0.35,1385,14247
20150807,20150821,14,2077.57,1970.89,call,2140,0.45,0.55,0.35,1385,14247
20150807,20150821,14,2077.57,1970.89,call,2150,0.25,0.3,0.2,3104,30614
20150807,20150821,14,2077.57,1970.89,call,2150,0.25,0.3,0.2,3104,30614
20150807,20150821,14,2077.57,1970.89,call,2160,0.2,0.25,0.15,592,20187
20150807,20150821,14,2077.57,1970.89,call,2160,0.2,0.25,0.15,592,20187
20150807,20150821,14,2077.57,1970.89,call,2165,0.15,0.2,0.1,205,6658
20150807,20150821,14,2077.57,1970.89,call,2165,0.15,0.2,0.1,205,6658
20150807,20150821,14,2077.57,1970.89,call,2170,0.15,0.2,0.1,236,16998
20150807,20150821,14,2077.57,1970.89,call,2170,0.15,0.2,0.1,236,16998
20150807,20150821,14,2077.57,1970.89,call,2175,0.15,0.2,0.1,102,26822
20150807,20150821,14,2077.57,1970.89,call,2175,0.15,0.2,0.1,102,26822
20150807,20150821,14,2077.57,1970.89,call,2180,0.125,0.15,0.1,239,12915
20150807,20150821,14,2077.57,1970.89,call,2180,0.125,0.15,0.1,239,12915
20150807,20150821,14,2077.57,1970.89,call,2185,0.125,0.15,0.1,74,11637
20150807,20150821,14,2077.57,1970.89,call,2185,0.125,0.15,0.1,74,11637
20150807,20150821,14,2077.57,1970.89,call,2190,0.075,0.15,0,199,12544
20150807,20150821,14,2077.57,1970.89,call,2190,0.075,0.15,0,199,12544
20150810,20150821,11,2104.18,1970.89,put,1985,0.7,1.05,0.35,418,6820
20150810,20150821,11,2104.18,1970.89,put,1985,0.7,1.05,0.35,418,6820
20150810,20150821,11,2104.18,1970.89,put,1990,1.025,1.3,0.75,635,15561
20150810,20150821,11,2104.18,1970.89,put,1990,1.025,1.3,0.75,635,15561
20150810,20150821,11,2104.18,1970.89,put,1995,0.9,1.35,0.45,291,11982
20150810,20150821,11,2104.18,1970.89,put,1995,0.9,1.35,0.45,291,11982
20150810,20150821,11,2104.18,1970.89,call,2000,103.7,106.1,101.3,12,5479
20150810,20150821,11,2104.18,1970.89,put,2000,0.85,1.15,0.55,2130,53311
20150810,20150821,11,2104.18,1970.89,call,2000,103.7,106.1,101.3,12,5479
20150810,20150821,11,2104.18,1970.89,put,2000,0.85,1.15,0.55,2130,53311
20150810,20150821,11,2104.18,1970.89,put,2005,1.175,1.6,0.75,483,11842
20150810,20150821,11,2104.18,1970.89,put,2005,1.175,1.6,0.75,483,11842
20150810,20150821,11,2104.18,1970.89,put,2010,1.2,1.55,0.85,1413,11216
20150810,20150821,11,2104.18,1970.89,put,2010,1.2,1.55,0.85,1413,11216
20150810,20150821,11,2104.18,1970.89,put,2015,1.35,1.7,1,168,8119
20150810,20150821,11,2104.18,1970.89,put,2015,1.35,1.7,1,168,8119
20150810,20150821,11,2104.18,1970.89,put,2020,1.65,2.1,1.2,1537,10254
20150810,20150821,11,2104.18,1970.89,put,2020,1.65,2.1,1.2,1537,10254
20150810,20150821,11,2104.18,1970.89,put,2025,1.925,2.25,1.6,2085,31386
20150810,20150821,11,2104.18,1970.89,put,2025,1.925,2.25,1.6,2085,31386
20150810,20150821,11,2104.18,1970.89,put,2030,1.975,2.4,1.55,957,9327
20150810,20150821,11,2104.18,1970.89,put,2030,1.975,2.4,1.55,957,9327
20150810,20150821,11,2104.18,1970.89,put,2040,2.5,2.9,2.1,766,13729
20150810,20150821,11,2104.18,1970.89,put,2040,2.5,2.9,2.1,766,13729
20150810,20150821,11,2104.18,1970.89,call,2050,56.05,58.2,53.9,240,16458
20150810,20150821,11,2104.18,1970.89,put,2050,3.325,3.7,2.95,2917,48585
20150810,20150821,11,2104.18,1970.89,call,2050,56.05,58.2,53.9,240,16458
20150810,20150821,11,2104.18,1970.89,put,2050,3.325,3.7,2.95,3317,48585
20150810,20150821,11,2104.18,1970.89,put,2060,4.4,5,3.8,696,10754
20150810,20150821,11,2104.18,1970.89,put,2060,4.4,5,3.8,696,10754
20150810,20150821,11,2104.18,1970.89,put,2070,5.9,6.3,5.5,2168,16981
20150810,20150821,11,2104.18,1970.89,put,2070,5.9,6.3,5.5,2168,16981
20150810,20150821,11,2104.18,1970.89,call,2075,34.3,35.6,33,191,19372
20150810,20150821,11,2104.18,1970.89,put,2075,6.75,7.2,6.3,3156,32955
20150810,20150821,11,2104.18,1970.89,call,2075,34.3,35.6,33,191,19372
20150810,20150821,11,2104.18,1970.89,put,2075,6.75,7.2,6.3,3156,32955
20150810,20150821,11,2104.18,1970.89,put,2080,7.65,8.2,7.1,422,8503
20150810,20150821,11,2104.18,1970.89,put,2080,7.65,8.2,7.1,422,8503
20150810,20150821,11,2104.18,1970.89,call,2090,22.6,23.4,21.8,778,9457
20150810,20150821,11,2104.18,1970.89,put,2090,10.05,10.6,9.5,1300,11197
20150810,20150821,11,2104.18,1970.89,call,2090,22.6,23.4,21.8,778,9457
20150810,20150821,11,2104.18,1970.89,put,2090,10.05,10.6,9.5,1300,11197
20150810,20150821,11,2104.18,1970.89,call,2100,15.85,16.5,15.2,7299,63912
20150810,20150821,11,2104.18,1970.89,put,2100,13.3,13.9,12.7,5010,53719
20150810,20150821,11,2104.18,1970.89,call,2100,15.85,16.5,15.2,7299,63912
20150810,20150821,11,2104.18,1970.89,put,2100,13.3,13.9,12.7,5010,53719
20150810,20150821,11,2104.18,1970.89,call,2110,10,10.5,9.5,2243,5074
20150810,20150821,11,2104.18,1970.89,call,2110,10,10.5,9.5,2643,5074
20150810,20150821,11,2104.18,1970.89,call,2115,7.55,8,7.1,316,8565
20150810,20150821,11,2104.18,1970.89,call,2115,7.55,8,7.1,316,8565
20150810,20150821,11,2104.18,1970.89,call,2120,5.5,5.9,5.1,2064,12377
20150810,20150821,11,2104.18,1970.89,put,2120,22.9,24.1,21.7,51,5602
20150810,20150821,11,2104.18,1970.89,call,2120,5.5,5.9,5.1,2064,12377
20150810,20150821,11,2104.18,1970.89,put,2120,22.9,24.1,21.7,51,5602
20150810,20150821,11,2104.18,1970.89,call,2125,3.8,4.2,3.4,2877,31633
20150810,20150821,11,2104.18,1970.89,put,2125,26.3,27.6,25,22,9916
20150810,20150821,11,2104.18,1970.89,call,2125,3.8,4.2,3.4,2877,31633
20150810,20150821,11,2104.18,1970.89,put,2125,26.3,27.6,25,22,9916
20150810,20150821,11,2104.18,1970.89,call,2130,2.7,3,2.4,2234,14409
20150810,20150821,11,2104.18,1970.89,call,2130,2.7,3,2.4,2234,14409
20150810,20150821,11,2104.18,1970.89,call,2135,1.8,2.25,1.35,1486,11403
20150810,20150821,11,2104.18,1970.89,call,2135,1.8,2.25,1.35,1486,11403
20150810,20150821,11,2104.18,1970.89,call,2140,1.025,1.3,0.75,3168,14284
20150810,20150821,11,2104.18,1970.89,call,2140,1.025,1.3,0.75,3168,14284
20150810,20150821,11,2104.18,1970.89,call,2150,0.55,0.7,0.4,2746,30754
20150810,20150821,11,2104.18,1970.89,call,2150,0.55,0.7,0.4,2746,30754
20150810,20150821,11,2104.18,1970.89,call,2160,0.325,0.4,0.25,828,20348
20150810,20150821,11,2104.18,1970.89,call,2160,0.325,0.4,0.25,828,20348
20150810,20150821,11,2104.18,1970.89,call,2165,0.275,0.35,0.2,328,6514
20150810,20150821,11,2104.18,1970.89,call,2165,0.275,0.35,0.2,328,6514
20150810,20150821,11,2104.18,1970.89,call,2170,0.4,0.65,0.15,2409,16902
20150810,20150821,11,2104.18,1970.89,call,2170,0.4,0.65,0.15,2409,16902
20150810,20150821,11,2104.18,1970.89,call,2175,0.275,0.4,0.15,220,26786
20150810,20150821,11,2104.18,1970.89,call,2175,0.275,0.4,0.15,220,26786
20150810,20150821,11,2104.18,1970.89,call,2180,0.325,0.5,0.15,323,12816
20150810,20150821,11,2104.18,1970.89,call,2180,0.325,0.5,0.15,323,12816
20150810,20150821,11,2104.18,1970.89,call,2185,0.3,0.5,0.1,403,11591
20150810,20150821,11,2104.18,1970.89,call,2185,0.3,0.5,0.1,403,11591
20150810,20150821,11,2104.18,1970.89,call,2190,0.125,0.2,0.05,1204,12509
20150810,20150821,11,2104.18,1970.89,call,2190,0.125,0.2,0.05,1204,12509
20150810,20150821,11,2104.18,1970.89,call,2200,0.075,0.1,0.05,211,36686
20150810,20150821,11,2104.18,1970.89,call,2200,0.075,0.1,0.05,211,36686
20150810,20150821,11,2104.18,1970.89,call,2210,0.1,0.15,0.05,36,9785
20150810,20150821,11,2104.18,1970.89,call,2210,0.1,0.15,0.05,36,9785
20150810,20150821,11,2104.18,1970.89,call,2215,0.1,0.15,0.05,3,6415
20150810,20150821,11,2104.18,1970.89,call,2215,0.1,0.15,0.05,3,6415
20150810,20150821,11,2104.18,1970.89,call,2220,0.225,0.4,0.05,18,9429
20150810,20150821,11,2104.18,1970.89,call,2220,0.225,0.4,0.05,18,9429
20150811,20150821,10,2084.07,1970.89,put,1965,1.2,1.65,0.75,549,6363
20150811,20150821,10,2084.07,1970.89,put,1965,1.2,1.65,0.75,549,6363
20150811,20150821,10,2084.07,1970.89,put,1975,1.375,1.8,0.95,6026,28495
20150811,20150821,10,2084.07,1970.89,put,1975,1.375,1.8,0.95,6026,28495
20150811,20150821,10,2084.07,1970.89,put,1980,1.5,1.9,1.1,980,15533
20150811,20150821,10,2084.07,1970.89,put,1980,1.5,1.9,1.1,980,15533
20150811,20150821,10,2084.07,1970.89,put,1985,1.7,2.05,1.35,723,6971
20150811,20150821,10,2084.07,1970.89,put,1985,1.7,2.05,1.35,723,6971
20150811,20150821,10,2084.07,1970.89,put,1990,1.925,2.35,1.5,1087,15377
20150811,20150821,10,2084.07,1970.89,put,1990,1.925,2.35,1.5,1087,15377
20150811,20150821,10,2084.07,1970.89,put,1995,2.125,2.5,1.75,1283,12072
20150811,20150821,10,2084.07,1970.89,put,1995,2.125,2.5,1.75,1283,12072
20150811,20150821,10,2084.07,1970.89,call,2000,85.55,87.3,83.8,132,5479
20150811,20150821,10,2084.07,1970.89,put,2000,2.35,2.75,1.95,13276,55740
20150811,20150821,10,2084.07,1970.89,call,2000,85.55,87.3,83.8,132,5479
20150811,20150821,10,2084.07,1970.89,put,2000,2.35,2.75,1.95,13276,55740
20150811,20150821,10,2084.07,1970.89,put,2005,2.725,3.2,2.25,1023,11837
20150811,20150821,10,2084.07,1970.89,put,2005,2.725,3.2,2.25,1023,11837
20150811,20150821,10,2084.07,1970.89,put,2010,3,3.4,2.6,805,11673
20150811,20150821,10,2084.07,1970.89,put,2010,3,3.4,2.6,805,11673
20150811,20150821,10,2084.07,1970.89,put,2015,3.375,3.8,2.95,329,8088
20150811,20150821,10,2084.07,1970.89,put,2015,3.375,3.8,2.95,329,8088
20150811,20150821,10,2084.07,1970.89,put,2020,3.9,4.4,3.4,1145,10674
20150811,20150821,10,2084.07,1970.89,put,2020,3.9,4.4,3.4,1145,10674
20150811,20150821,10,2084.07,1970.89,put,2025,4.35,4.8,3.9,1868,33671
20150811,20150821,10,2084.07,1970.89,put,2025,4.35,4.8,3.9,1868,33671
20150811,20150821,10,2084.07,1970.89,put,2030,4.95,5.5,4.4,557,9424
20150811,20150821,10,2084.07,1970.89,put,2030,4.95,5.5,4.4,557,9424
20150811,20150821,10,2084.07,1970.89,put,2040,6.25,6.7,5.8,1362,13599
20150811,20150821,10,2084.07,1970.89,put,2040,6.25,6.7,5.8,1362,13599
20150811,20150821,10,2084.07,1970.89,call,2050,40.8,42.1,39.5,82,16370
20150811,20150821,10,2084.07,1970.89,put,2050,8.05,8.4,7.7,9924,47491
20150811,20150821,10,2084.07,1970.89,call,2050,40.8,42.1,39.5,82,16370
20150811,20150821,10,2084.07,1970.89,put,2050,8.05,8.4,7.7,9924,47491
20150811,20150821,10,2084.07,1970.89,put,2060,10,10.7,9.3,988,10709
20150811,20150821,10,2084.07,1970.89,put,2060,10,10.7,9.3,988,10709
20150811,20150821,10,2084.07,1970.89,put,2070,12.65,13.4,11.9,5651,16631
20150811,20150821,10,2084.07,1970.89,put,2070,12.65,13.4,11.9,5651,16631
20150811,20150821,10,2084.07,1970.89,call,2075,22.15,23.1,21.2,901,19540
20150811,20150821,10,2084.07,1970.89,put,2075,13.95,14.4,13.5,6774,33057
20150811,20150821,10,2084.07,1970.89,call,2075,22.15,23.1,21.2,901,19540
20150811,20150821,10,2084.07,1970.89,put,2075,13.95,14.4,13.5,6774,33057
20150811,20150821,10,2084.07,1970.89,put,2080,15.9,16.6,15.2,2816,8427
20150811,20150821,10,2084.07,1970.89,put,2080,15.9,16.6,15.2,2816,8427
20150811,20150821,10,2084.07,1970.89,call,2090,12.85,13.6,12.1,621,9348
20150811,20150821,10,2084.07,1970.89,put,2090,20.1,21.1,19.1,755,10824
20150811,20150821,10,2084.07,1970.89,call,2090,12.85,13.6,12.1,621,9348
20150811,20150821,10,2084.07,1970.89,put,2090,20.1,21.1,19.1,755,10824
20150811,20150821,10,2084.07,1970.89,call,2100,8.2,8.7,7.7,6126,64297
20150811,20150821,10,2084.07,1970.89,put,2100,25,26.2,23.8,4948,54282
20150811,20150821,10,2084.07,1970.89,call,2100,8.2,8.7,7.7,6126,64297
20150811,20150821,10,2084.07,1970.89,put,2100,25,26.2,23.8,4948,54282
20150811,20150821,10,2084.07,1970.89,call,2110,4.6,4.9,4.3,574,5896
20150811,20150821,10,2084.07,1970.89,call,2110,4.6,4.9,4.3,574,5896
20150811,20150821,10,2084.07,1970.89,call,2115,3.075,3.4,2.75,624,8526
20150811,20150821,10,2084.07,1970.89,call,2115,3.075,3.4,2.75,624,8526
20150811,20150821,10,2084.07,1970.89,call,2120,2.3,2.65,1.95,2816,13079
20150811,20150821,10,2084.07,1970.89,put,2120,39.5,41.3,37.7,24,5610
20150811,20150821,10,2084.07,1970.89,call,2120,2.3,2.65,1.95,2816,13079
20150811,20150821,10,2084.07,1970.89,put,2120,39.5,41.3,37.7,24,5610
20150811,20150821,10,2084.07,1970.89,call,2125,1.575,1.9,1.25,3808,31459
20150811,20150821,10,2084.07,1970.89,put,2125,43.75,45.5,42,16,9919
20150811,20150821,10,2084.07,1970.89,call,2125,1.575,1.9,1.25,3808,31459
20150811,20150821,10,2084.07,1970.89,put,2125,43.75,45.5,42,16,9919
20150811,20150821,10,2084.07,1970.89,call,2130,1.025,1.35,0.7,2587,15464
20150811,20150821,10,2084.07,1970.89,call,2130,1.025,1.35,0.7,2587,15464
20150811,20150821,10,2084.07,1970.89,call,2135,0.65,0.8,0.5,2133,11747
20150811,20150821,10,2084.07,1970.89,call,2135,0.65,0.8,0.5,2133,11747
20150811,20150821,10,2084.07,1970.89,call,2140,0.325,0.55,0.1,3013,15806
20150811,20150821,10,2084.07,1970.89,call,2140,0.325,0.55,0.1,3013,15806
20150811,20150821,10,2084.07,1970.89,call,2150,0.225,0.25,0.2,526,31990
20150811,20150821,10,2084.07,1970.89,call,2150,0.225,0.25,0.2,526,31990
20150811,20150821,10,2084.07,1970.89,call,2160,0.325,0.6,0.05,214,20447
20150811,20150821,10,2084.07,1970.89,call,2160,0.325,0.6,0.05,232,20447
20150811,20150821,10,2084.07,1970.89,call,2165,0.3,0.5,0.1,234,6580
20150811,20150821,10,2084.07,1970.89,call,2165,0.3,0.5,0.1,234,6580
20150811,20150821,10,2084.07,1970.89,call,2170,0.15,0.2,0.1,114,17175
20150811,20150821,10,2084.07,1970.89,call,2170,0.15,0.2,0.1,114,17175
20150811,20150821,10,2084.07,1970.89,call,2175,0.125,0.15,0.1,5632,26923
20150811,20150821,10,2084.07,1970.89,call,2175,0.125,0.15,0.1,5632,26923
20150811,20150821,10,2084.07,1970.89,call,2180,0.1,0.15,0.05,87,12845
20150811,20150821,10,2084.07,1970.89,call,2180,0.1,0.15,0.05,87,12845
20150811,20150821,10,2084.07,1970.89,call,2185,0.1,0.15,0.05,225,11462
20150811,20150821,10,2084.07,1970.89,call,2185,0.1,0.15,0.05,225,11462
20150811,20150821,10,2084.07,1970.89,call,2190,0.1,0.15,0.05,201,13000
20150811,20150821,10,2084.07,1970.89,call,2190,0.1,0.15,0.05,201,13000
20150811,20150821,10,2084.07,1970.89,call,2200,0.075,0.1,0.05,11855,36712
20150811,20150821,10,2084.07,1970.89,call,2200,0.075,0.1,0.05,11855,36712
20150812,20150821,9,2086.05,1970.89,put,1975,1.175,1.65,0.7,5950,27491
20150812,20150821,9,2086.05,1970.89,put,1975,1.175,1.65,0.7,5950,27491
20150812,20150821,9,2086.05,1970.89,put,1980,1.425,1.6,1.25,952,15666
20150812,20150821,9,2086.05,1970.89,put,1980,1.425,1.6,1.25,952,15666
20150812,20150821,9,2086.05,1970.89,put,1985,1.275,1.65,0.9,597,7125
20150812,20150821,9,2086.05,1970.89,put,1985,1.275,1.65,0.9,597,7125
20150812,20150821,9,2086.05,1970.89,put,1990,1.55,2.05,1.05,1330,15762
20150812,20150821,9,2086.05,1970.89,put,1990,1.55,2.05,1.05,1330,15762
20150812,20150821,9,2086.05,1970.89,put,1995,1.725,2.25,1.2,1465,12587
20150812,20150821,9,2086.05,1970.89,put,1995,1.725,2.25,1.2,1465,12587
20150812,20150821,9,2086.05,1970.89,call,2000,89.35,91.9,86.8,128,5480
20150812,20150821,9,2086.05,1970.89,put,2000,1.7,2,1.4,12115,50297
20150812,20150821,9,2086.05,1970.89,call,2000,89.35,91.9,86.8,128,5480
20150812,20150821,9,2086.05,1970.89,put,2000,1.7,2,1.4,12115,50297
20150812,20150821,9,2086.05,1970.89,put,2005,2.125,2.65,1.6,1786,12426
20150812,20150821,9,2086.05,1970.89,put,2005,2.125,2.65,1.6,1786,12426
20150812,20150821,9,2086.05,1970.89,put,2010,2.35,2.7,2,3035,12009
20150812,20150821,9,2086.05,1970.89,put,2010,2.35,2.7,2,3035,12009
20150812,20150821,9,2086.05,1970.89,put,2015,2.575,3,2.15,1447,8328
20150812,20150821,9,2086.05,1970.89,put,2015,2.575,3,2.15,1447,8328
20150812,20150821,9,2086.05,1970.89,put,2020,3.05,3.6,2.5,2707,10913
20150812,20150821,9,2086.05,1970.89,put,2020,3.05,3.6,2.5,2707,10913
20150812,20150821,9,2086.05,1970.89,put,2025,3.475,4,2.95,5985,34198
20150812,20150821,9,2086.05,1970.89,put,2025,3.475,4,2.95,5985,34198
20150812,20150821,9,2086.05,1970.89,put,2030,3.9,4.5,3.3,942,9623
20150812,20150821,9,2086.05,1970.89,put,2030,3.9,4.5,3.3,942,9623
20150812,20150821,9,2086.05,1970.89,put,2040,4.9,5.4,4.4,5468,13757
20150812,20150821,9,2086.05,1970.89,put,2040,4.9,5.4,4.4,5468,13757
20150812,20150821,9,2086.05,1970.89,call,2050,43.8,45.6,42,627,16339
20150812,20150821,9,2086.05,1970.89,put,2050,6.6,6.9,6.3,14513,45293
20150812,20150821,9,2086.05,1970.89,call,2050,43.8,45.6,42,627,16339
20150812,20150821,9,2086.05,1970.89,put,2050,6.6,6.9,6.3,15513,45293
20150812,20150821,9,2086.05,1970.89,put,2060,8.3,8.9,7.7,4622,11077
20150812,20150821,9,2086.05,1970.89,put,2060,8.3,8.9,7.7,4622,11077
20150812,20150821,9,2086.05,1970.89,put,2065,9.55,10.3,8.8,469,5169
20150812,20150821,9,2086.05,1970.89,put,2065,9.55,10.3,8.8,469,5169
20150812,20150821,9,2086.05,1970.89,put,2070,10.85,11.7,10,1435,20386
20150812,20150821,9,2086.05,1970.89,put,2070,10.85,11.7,10,1435,20386
20150812,20150821,9,2086.05,1970.89,call,2075,24.65,25.8,23.5,2738,19296
20150812,20150821,9,2086.05,1970.89,put,2075,12.25,13.1,11.4,13886,34212
20150812,20150821,9,2086.05,1970.89,call,2075,24.65,25.8,23.5,3634,19296
20150812,20150821,9,2086.05,1970.89,put,2075,12.25,13.1,11.4,13886,34212
20150812,20150821,9,2086.05,1970.89,put,2080,13.85,14.7,13,1832,9961
20150812,20150821,9,2086.05,1970.89,put,2080,13.85,14.7,13,1832,9961
20150812,20150821,9,2086.05,1970.89,call,2090,14.6,15,14.2,4263,9550
20150812,20150821,9,2086.05,1970.89,put,2090,17.6,18.5,16.7,954,11024
20150812,20150821,9,2086.05,1970.89,call,2090,14.6,15,14.2,4263,9550
20150812,20150821,9,2086.05,1970.89,put,2090,17.6,18.5,16.7,954,11024
20150812,20150821,9,2086.05,1970.89,call,2095,12.1,12.9,11.3,2724,6645
20150812,20150821,9,2086.05,1970.89,call,2095,12.1,12.9,11.3,2724,6645
20150812,20150821,9,2086.05,1970.89,call,2100,9.45,9.9,9,9445,65853
20150812,20150821,9,2086.05,1970.89,put,2100,22.1,23.3,20.9,2768,58522
20150812,20150821,9,2086.05,1970.89,call,2100,9.45,9.9,9,9445,65853
20150812,20150821,9,2086.05,1970.89,put,2100,22.1,23.3,20.9,2768,58522
20150812,20150821,9,2086.05,1970.89,call,2110,5.35,5.9,4.8,1203,6062
20150812,20150821,9,2086.05,1970.89,call,2110,5.35,5.9,4.8,1203,6062
20150812,20150821,9,2086.05,1970.89,call,2115,3.85,4.4,3.3,733,8813
20150812,20150821,9,2086.05,1970.89,call,2115,3.85,4.4,3.3,733,8813
20150812,20150821,9,2086.05,1970.89,call,2120,2.375,2.7,2.05,3351,13236
20150812,20150821,9,2086.05,1970.89,put,2120,35.1,37.3,32.9,306,5617
20150812,20150821,9,2086.05,1970.89,call,2120,2.375,2.7,2.05,3351,13236
20150812,20150821,9,2086.05,1970.89,put,2120,35.1,37.3,32.9,306,5617
20150812,20150821,9,2086.05,1970.89,call,2125,1.7,2.15,1.25,5026,32272
20150812,20150821,9,2086.05,1970.89,put,2125,39.4,41.8,37,234,9925
20150812,20150821,9,2086.05,1970.89,call,2125,1.7,2.15,1.25,5026,32272
20150812,20150821,9,2086.05,1970.89,put,2125,39.4,41.8,37,234,9925
20150812,20150821,9,2086.05,1970.89,call,2130,1.075,1.45,0.7,2682,14856
20150812,20150821,9,2086.05,1970.89,call,2130,1.075,1.45,0.7,2682,14856
20150812,20150821,9,2086.05,1970.89,call,2135,0.7,1.05,0.35,1525,11619
20150812,20150821,9,2086.05,1970.89,call,2135,0.7,1.05,0.35,1525,11619
20150812,20150821,9,2086.05,1970.89,call,2140,0.5,0.8,0.2,2153,14600
20150812,20150821,9,2086.05,1970.89,call,2140,0.5,0.8,0.2,2153,14600
20150812,20150821,9,2086.05,1970.89,call,2150,0.3,0.4,0.2,1286,31997
20150812,20150821,9,2086.05,1970.89,call,2150,0.3,0.4,0.2,1286,31997
20150812,20150821,9,2086.05,1970.89,call,2160,0.15,0.3,0,1011,20279
20150812,20150821,9,2086.05,1970.89,call,2160,0.15,0.3,0,1011,20279
20150812,20150821,9,2086.05,1970.89,call,2165,0.4,0.65,0.15,91,6268
20150812,20150821,9,2086.05,1970.89,call,2165,0.4,0.65,0.15,91,6268
20150812,20150821,9,2086.05,1970.89,call,2170,0.15,0.2,0.1,346,17112
20150812,20150821,9,2086.05,1970.89,call,2170,0.15,0.2,0.1,346,17112
20150812,20150821,9,2086.05,1970.89,call,2175,0.15,0.2,0.1,753,30372
20150812,20150821,9,2086.05,1970.89,call,2175,0.15,0.2,0.1,753,30372
20150812,20150821,9,2086.05,1970.89,call,2180,0.1,0.15,0.05,202,12832
20150812,20150821,9,2086.05,1970.89,call,2180,0.1,0.15,0.05,202,12832
20150812,20150821,9,2086.05,1970.89,call,2185,0.1,0.15,0.05,78,11620
20150812,20150821,9,2086.05,1970.89,call,2185,0.1,0.15,0.05,78,11620
20150812,20150821,9,2086.05,1970.89,call,2190,0.15,0.3,0,430,13054
20150812,20150821,9,2086.05,1970.89,call,2190,0.15,0.3,0,430,13054
20150812,20150821,9,2086.05,1970.89,call,2200,0.175,0.3,0.05,726,37518
20150812,20150821,9,2086.05,1970.89,call,2200,0.175,0.3,0.05,726,37518
20150813,20150821,8,2083.39,1970.89,put,1965,0.675,0.75,0.6,603,8678
20150813,20150821,8,2083.39,1970.89,put,1965,0.675,0.75,0.6,603,8678
20150813,20150821,8,2083.39,1970.89,put,1970,0.775,1.05,0.5,497,7305
20150813,20150821,8,2083.39,1970.89,put,1970,0.775,1.05,0.5,497,7305
20150813,20150821,8,2083.39,1970.89,put,1975,0.875,1.1,0.65,6819,27353
20150813,20150821,8,2083.39,1970.89,put,1975,0.875,1.1,0.65,6819,27353
20150813,20150821,8,2083.39,1970.89,put,1980,0.825,1.2,0.45,1011,15856
20150813,20150821,8,2083.39,1970.89,put,1980,0.825,1.2,0.45,1011,15856
20150813,20150821,8,2083.39,1970.89,put,1985,0.9,1.3,0.5,484,7296
20150813,20150821,8,2083.39,1970.89,put,1985,0.9,1.3,0.5,484,7296
20150813,20150821,8,2083.39,1970.89,put,1990,1.275,1.5,1.05,1951,16552
20150813,20150821,8,2083.39,1970.89,put,1990,1.275,1.5,1.05,1951,16552
20150813,20150821,8,2083.39,1970.89,put,1995,1.3,1.7,0.9,828,12762
20150813,20150821,8,2083.39,1970.89,put,1995,1.3,1.7,0.9,828,12762
20150813,20150821,8,2083.39,1970.89,call,2000,85.15,87.6,82.7,105,5476
20150813,20150821,8,2083.39,1970.89,put,2000,1.475,1.9,1.05,8124,50779
20150813,20150821,8,2083.39,1970.89,call,2000,85.15,87.6,82.7,105,5476
20150813,20150821,8,2083.39,1970.89,put,2000,1.475,1.9,1.05,8124,50779
20150813,20150821,8,2083.39,1970.89,put,2005,1.7,2.15,1.25,241,12850
20150813,20150821,8,2083.39,1970.89,put,2005,1.7,2.15,1.25,241,12850
20150813,20150821,8,2083.39,1970.89,put,2010,1.8,2.2,1.4,899,12554
20150813,20150821,8,2083.39,1970.89,put,2010,1.8,2.2,1.4,899,12554
20150813,20150821,8,2083.39,1970.89,put,2015,2.1,2.5,1.7,5872,8434
20150813,20150821,8,2083.39,1970.89,put,2015,2.1,2.5,1.7,5872,8434
20150813,20150821,8,2083.39,1970.89,put,2020,2.575,2.85,2.3,2067,11988
20150813,20150821,8,2083.39,1970.89,put,2020,2.575,2.85,2.3,2067,11988
20150813,20150821,8,2083.39,1970.89,put,2025,2.7,3.2,2.2,8168,33682
20150813,20150821,8,2083.39,1970.89,put,2025,2.7,3.2,2.2,8168,33682
20150813,20150821,8,2083.39,1970.89,put,2030,3.175,3.7,2.65,989,9650
20150813,20150821,8,2083.39,1970.89,put,2030,3.175,3.7,2.65,989,9650
20150813,20150821,8,2083.39,1970.89,put,2040,4.3,4.8,3.8,1287,17559
20150813,20150821,8,2083.39,1970.89,put,2040,4.3,4.8,3.8,1287,17559
20150813,20150821,8,2083.39,1970.89,call,2050,39.3,40.7,37.9,284,16338
20150813,20150821,8,2083.39,1970.89,put,2050,5.95,6.4,5.5,6233,47840
20150813,20150821,8,2083.39,1970.89,call,2050,39.3,40.7,37.9,284,16338
20150813,20150821,8,2083.39,1970.89,put,2050,5.95,6.4,5.5,8333,47840
20150813,20150821,8,2083.39,1970.89,call,2060,31.15,32.3,30,308,6469
20150813,20150821,8,2083.39,1970.89,put,2060,7.75,8.3,7.2,568,10985
20150813,20150821,8,2083.39,1970.89,call,2060,31.15,32.3,30,308,6469
20150813,20150821,8,2083.39,1970.89,put,2060,7.75,8.3,7.2,568,10985
20150813,20150821,8,2083.39,1970.89,put,2065,9.1,9.7,8.5,852,5113
20150813,20150821,8,2083.39,1970.89,put,2065,9.1,9.7,8.5,852,5113
20150813,20150821,8,2083.39,1970.89,put,2070,10.5,11.2,9.8,3900,19820
20150813,20150821,8,2083.39,1970.89,put,2070,10.5,11.2,9.8,3900,19820
20150813,20150821,8,2083.39,1970.89,call,2075,20.6,21.5,19.7,794,18174
20150813,20150821,8,2083.39,1970.89,put,2075,12.05,12.7,11.4,5564,36016
20150813,20150821,8,2083.39,1970.89,call,2075,20.6,21.5,19.7,794,18174
20150813,20150821,8,2083.39,1970.89,put,2075,12.05,12.7,11.4,5564,36016
20150813,20150821,8,2083.39,1970.89,call,2080,17.35,18.1,16.6,651,5476
20150813,20150821,8,2083.39,1970.89,put,2080,13.8,14.5,13.1,822,9897
20150813,20150821,8,2083.39,1970.89,call,2080,17.35,18.1,16.6,651,5476
20150813,20150821,8,2083.39,1970.89,put,2080,13.8,14.5,13.1,822,9897
20150813,20150821,8,2083.39,1970.89,call,2090,11.4,12.1,10.7,1501,11286
20150813,20150821,8,2083.39,1970.89,put,2090,17.65,18.8,16.5,760,11041
20150813,20150821,8,2083.39,1970.89,call,2090,11.4,12.1,10.7,1501,11286
20150813,20150821,8,2083.39,1970.89,put,2090,17.65,18.8,16.5,760,11041
20150813,20150821,8,2083.39,1970.89,call,2095,8.85,9.5,8.2,1651,8257
20150813,20150821,8,2083.39,1970.89,call,2095,8.85,9.5,8.2,1651,8257
20150813,20150821,8,2083.39,1970.89,call,2100,6.5,7,6,5175,67196
20150813,20150821,8,2083.39,1970.89,put,2100,23.15,24.2,22.1,2804,57853
20150813,20150821,8,2083.39,1970.89,call,2100,6.5,7,6,5175,67196
20150813,20150821,8,2083.39,1970.89,put,2100,23.15,24.2,22.1,2804,57853
20150813,20150821,8,2083.39,1970.89,call,2110,3.15,3.5,2.8,1662,5902
20150813,20150821,8,2083.39,1970.89,call,2110,3.15,3.5,2.8,1662,5902
20150813,20150821,8,2083.39,1970.89,call,2115,2.125,2.45,1.8,1900,8717
20150813,20150821,8,2083.39,1970.89,call,2115,2.125,2.45,1.8,1900,8717
20150813,20150821,8,2083.39,1970.89,call,2120,1.35,1.65,1.05,2231,14351
20150813,20150821,8,2083.39,1970.89,put,2120,37.8,39.8,35.8,91,5631
20150813,20150821,8,2083.39,1970.89,call,2120,1.35,1.65,1.05,2231,14351
20150813,20150821,8,2083.39,1970.89,put,2120,37.8,39.8,35.8,91,5631
20150813,20150821,8,2083.39,1970.89,call,2125,0.8,1.15,0.45,3907,28717
20150813,20150821,8,2083.39,1970.89,put,2125,42.35,44.4,40.3,57,9838
20150813,20150821,8,2083.39,1970.89,call,2125,0.8,1.15,0.45,3907,28717
20150813,20150821,8,2083.39,1970.89,put,2125,42.35,44.4,40.3,57,9838
20150813,20150821,8,2083.39,1970.89,call,2130,0.475,0.8,0.15,3302,15532
20150813,20150821,8,2083.39,1970.89,call,2130,0.475,0.8,0.15,3302,15532
20150813,20150821,8,2083.39,1970.89,call,2135,0.425,0.6,0.25,1984,11834
20150813,20150821,8,2083.39,1970.89,call,2135,0.425,0.6,0.25,1984,11834
20150813,20150821,8,2083.39,1970.89,call,2140,0.25,0.5,0,5805,15386
20150813,20150821,8,2083.39,1970.89,call,2140,0.25,0.5,0,5805,15386
20150813,20150821,8,2083.39,1970.89,call,2150,0.15,0.25,0.05,537,31510
20150813,20150821,8,2083.39,1970.89,call,2150,0.15,0.25,0.05,537,31510
20150813,20150821,8,2083.39,1970.89,call,2160,0.125,0.15,0.1,274,20186
20150813,20150821,8,2083.39,1970.89,call,2160,0.125,0.15,0.1,274,20186
20150813,20150821,8,2083.39,1970.89,call,2165,0.125,0.15,0.1,76,6311
20150813,20150821,8,2083.39,1970.89,call,2165,0.125,0.15,0.1,76,6311
20150813,20150821,8,2083.39,1970.89,call,2170,0.125,0.15,0.1,571,17244
20150813,20150821,8,2083.39,1970.89,call,2170,0.125,0.15,0.1,571,17244
20150813,20150821,8,2083.39,1970.89,call,2175,0.075,0.1,0.05,254,30637
20150813,20150821,8,2083.39,1970.89,call,2175,0.075,0.1,0.05,254,30637
20150813,20150821,8,2083.39,1970.89,call,2180,0.1,0.15,0.05,165,12792
20150813,20150821,8,2083.39,1970.89,call,2180,0.1,0.15,0.05,165,12792
20150813,20150821,8,2083.39,1970.89,call,2185,0.075,0.1,0.05,63,11646
20150813,20150821,8,2083.39,1970.89,call,2185,0.075,0.1,0.05,63,11646
20150813,20150821,8,2083.39,1970.89,call,2190,0.075,0.1,0.05,655,13224
20150813,20150821,8,2083.39,1970.89,call,2190,0.075,0.1,0.05,655,13224
20150813,20150821,8,2083.39,1970.89,call,2200,0.025,0.05,0,116,38139
20150813,20150821,8,2083.39,1970.89,call,2200,0.025,0.05,0,116,38139
20150814,20150821,7,2091.54,1970.89,put,1975,0.275,0.35,0.2,8937,28791
20150814,20150821,7,2091.54,1970.89,put,1975,0.275,0.35,0.2,8937,28791
20150814,20150821,7,2091.54,1970.89,put,1980,0.4,0.55,0.25,750,16059
20150814,20150821,7,2091.54,1970.89,put,1980,0.4,0.55,0.25,750,16059
20150814,20150821,7,2091.54,1970.89,put,1985,0.4,0.5,0.3,413,7520
20150814,20150821,7,2091.54,1970.89,put,1985,0.4,0.5,0.3,413,7520
20150814,20150821,7,2091.54,1970.89,put,1990,0.425,0.55,0.3,2520,17788
20150814,20150821,7,2091.54,1970.89,put,1990,0.425,0.55,0.3,2520,17788
20150814,20150821,7,2091.54,1970.89,put,1995,0.45,0.55,0.35,1264,12807
20150814,20150821,7,2091.54,1970.89,put,1995,0.45,0.55,0.35,1264,12807
20150814,20150821,7,2091.54,1970.89,call,2000,92.85,95.3,90.4,15,5460
20150814,20150821,7,2091.54,1970.89,put,2000,0.475,0.55,0.4,6324,51673
20150814,20150821,7,2091.54,1970.89,call,2000,92.85,95.3,90.4,15,5460
20150814,20150821,7,2091.54,1970.89,put,2000,0.475,0.55,0.4,6324,51673
20150814,20150821,7,2091.54,1970.89,put,2005,0.725,1,0.45,1068,12921
20150814,20150821,7,2091.54,1970.89,put,2005,0.725,1,0.45,1068,12921
20150814,20150821,7,2091.54,1970.89,put,2010,0.7,0.9,0.5,1946,12883
20150814,20150821,7,2091.54,1970.89,put,2010,0.7,0.9,0.5,1946,12883
20150814,20150821,7,2091.54,1970.89,put,2015,0.75,0.9,0.6,1166,10895
20150814,20150821,7,2091.54,1970.89,put,2015,0.75,0.9,0.6,1166,10895
20150814,20150821,7,2091.54,1970.89,put,2020,0.925,1.1,0.75,1107,13090
20150814,20150821,7,2091.54,1970.89,put,2020,0.925,1.1,0.75,1107,13090
20150814,20150821,7,2091.54,1970.89,put,2025,1.15,1.45,0.85,5995,36655
20150814,20150821,7,2091.54,1970.89,put,2025,1.15,1.45,0.85,5995,36655
20150814,20150821,7,2091.54,1970.89,put,2030,1.325,1.7,0.95,5252,10396
20150814,20150821,7,2091.54,1970.89,put,2030,1.325,1.7,0.95,5252,10396
20150814,20150821,7,2091.54,1970.89,put,2035,1.55,1.95,1.15,522,8910
20150814,20150821,7,2091.54,1970.89,put,2035,1.55,1.95,1.15,522,8910
20150814,20150821,7,2091.54,1970.89,put,2040,1.75,2,1.5,1948,17531
20150814,20150821,7,2091.54,1970.89,put,2040,1.75,2,1.5,1948,17531
20150814,20150821,7,2091.54,1970.89,call,2050,45,46.9,43.1,872,16349
20150814,20150821,7,2091.54,1970.89,put,2050,2.75,3.2,2.3,6558,45715
20150814,20150821,7,2091.54,1970.89,call,2050,45,46.9,43.1,872,16349
20150814,20150821,7,2091.54,1970.89,put,2050,2.75,3.2,2.3,6558,45715
20150814,20150821,7,2091.54,1970.89,call,2060,36.3,38.1,34.5,433,6514
20150814,20150821,7,2091.54,1970.89,put,2060,3.8,4.3,3.3,4381,10650
20150814,20150821,7,2091.54,1970.89,call,2060,36.3,38.1,34.5,433,6514
20150814,20150821,7,2091.54,1970.89,put,2060,3.8,4.3,3.3,4381,10650
20150814,20150821,7,2091.54,1970.89,put,2065,4.75,5.3,4.2,1448,5532
20150814,20150821,7,2091.54,1970.89,put,2065,4.75,5.3,4.2,1448,5532
20150814,20150821,7,2091.54,1970.89,call,2070,28.05,29.5,26.6,838,5426
20150814,20150821,7,2091.54,1970.89,put,2070,5.7,6.3,5.1,2367,22894
20150814,20150821,7,2091.54,1970.89,call,2070,28.05,29.5,26.6,838,5426
20150814,20150821,7,2091.54,1970.89,put,2070,5.7,6.3,5.1,2367,22894
20150814,20150821,7,2091.54,1970.89,call,2075,23.95,25.1,22.8,1497,20013
20150814,20150821,7,2091.54,1970.89,put,2075,6.95,7.4,6.5,7648,35719
20150814,20150821,7,2091.54,1970.89,call,2075,23.95,25.1,22.8,1497,20013
20150814,20150821,7,2091.54,1970.89,put,2075,6.95,7.4,6.5,7648,35719
20150814,20150821,7,2091.54,1970.89,call,2080,20.3,21.3,19.3,655,5777
20150814,20150821,7,2091.54,1970.89,put,2080,8.05,8.7,7.4,3254,10086
20150814,20150821,7,2091.54,1970.89,call,2080,20.3,21.3,19.3,655,5777
20150814,20150821,7,2091.54,1970.89,put,2080,8.05,8.7,7.4,3254,10086
20150814,20150821,7,2091.54,1970.89,call,2090,13.25,13.6,12.9,1876,11613
20150814,20150821,7,2091.54,1970.89,put,2090,11.8,13,10.6,1393,10349
20150814,20150821,7,2091.54,1970.89,call,2090,13.25,13.6,12.9,1876,11613
20150814,20150821,7,2091.54,1970.89,put,2090,11.8,13,10.6,1393,10349
20150814,20150821,7,2091.54,1970.89,call,2095,10.45,11,9.9,1808,7804
20150814,20150821,7,2091.54,1970.89,call,2095,10.45,11,9.9,1808,7804
20150814,20150821,7,2091.54,1970.89,call,2100,7.65,8,7.3,9175,68330
20150814,20150821,7,2091.54,1970.89,put,2100,15.45,16.3,14.6,913,58095
20150814,20150821,7,2091.54,1970.89,call,2100,7.65,8,7.3,9175,68330
20150814,20150821,7,2091.54,1970.89,put,2100,15.45,16.3,14.6,913,58095
20150814,20150821,7,2091.54,1970.89,call,2110,3.55,4,3.1,3234,6679
20150814,20150821,7,2091.54,1970.89,call,2110,3.55,4,3.1,3234,6679
20150814,20150821,7,2091.54,1970.89,call,2115,2.125,2.5,1.75,2451,9540
20150814,20150821,7,2091.54,1970.89,call,2115,2.125,2.5,1.75,2451,9540
20150814,20150821,7,2091.54,1970.89,call,2120,1.2,1.35,1.05,4239,14330
20150814,20150821,7,2091.54,1970.89,put,2120,29,31.3,26.7,31,5600
20150814,20150821,7,2091.54,1970.89,call,2120,1.2,1.35,1.05,4239,14330
20150814,20150821,7,2091.54,1970.89,put,2120,29,31.3,26.7,31,5600
20150814,20150821,7,2091.54,1970.89,call,2125,0.625,0.7,0.55,1722,29527
20150814,20150821,7,2091.54,1970.89,put,2125,33.45,35.8,31.1,14,9827
20150814,20150821,7,2091.54,1970.89,call,2125,0.625,0.7,0.55,1722,29527
20150814,20150821,7,2091.54,1970.89,put,2125,33.45,35.8,31.1,14,9827
20150814,20150821,7,2091.54,1970.89,call,2130,0.4,0.5,0.3,2114,17711
20150814,20150821,7,2091.54,1970.89,call,2130,0.4,0.5,0.3,2114,17711
20150814,20150821,7,2091.54,1970.89,call,2135,0.25,0.35,0.15,2585,13590
20150814,20150821,7,2091.54,1970.89,call,2135,0.25,0.35,0.15,2585,13590
20150814,20150821,7,2091.54,1970.89,call,2140,0.2,0.25,0.15,1989,16705
20150814,20150821,7,2091.54,1970.89,call,2140,0.2,0.25,0.15,1989,16705
20150814,20150821,7,2091.54,1970.89,call,2150,0.125,0.15,0.1,582,31489
20150814,20150821,7,2091.54,1970.89,call,2150,0.125,0.15,0.1,582,31489
20150814,20150821,7,2091.54,1970.89,call,2160,0.125,0.15,0.1,4554,20006
20150814,20150821,7,2091.54,1970.89,call,2160,0.125,0.15,0.1,4554,20006
20150814,20150821,7,2091.54,1970.89,call,2165,0.075,0.1,0.05,777,6355
20150814,20150821,7,2091.54,1970.89,call,2165,0.075,0.1,0.05,777,6355
20150814,20150821,7,2091.54,1970.89,call,2170,0.075,0.1,0.05,218,17073
20150814,20150821,7,2091.54,1970.89,call,2170,0.075,0.1,0.05,218,17073
20150814,20150821,7,2091.54,1970.89,call,2175,0.075,0.1,0.05,110,30561
20150814,20150821,7,2091.54,1970.89,call,2175,0.075,0.1,0.05,110,30561
20150814,20150821,7,2091.54,1970.89,call,2180,0.075,0.1,0.05,42,12869
20150814,20150821,7,2091.54,1970.89,call,2180,0.075,0.1,0.05,42,12869
20150814,20150821,7,2091.54,1970.89,call,2185,0.075,0.1,0.05,3,11612
20150814,20150821,7,2091.54,1970.89,call,2185,0.075,0.1,0.05,3,11612
20150814,20150821,7,2091.54,1970.89,call,2190,0.05,0.1,0,266,13211
20150814,20150821,7,2091.54,1970.89,call,2190,0.05,0.1,0,266,13211
20150814,20150821,7,2091.54,1970.89,call,2200,0.025,0.05,0,2582,38058
20150814,20150821,7,2091.54,1970.89,call,2200,0.025,0.05,0,2582,38058
20150814,20150821,7,2091.54,1970.89,call,2210,0.025,0.05,0,14657,9229
20150814,20150821,7,2091.54,1970.89,call,2210,0.025,0.05,0,14657,9229
20150817,20150821,4,2102.44,1970.89,put,1985,0.275,0.45,0.1,776,7536
20150817,20150821,4,2102.44,1970.89,put,1985,0.275,0.45,0.1,776,7536
20150817,20150821,4,2102.44,1970.89,put,1990,0.2,0.3,0.1,1494,18660
20150817,20150821,4,2102.44,1970.89,put,1990,0.2,0.3,0.1,1494,18660
20150817,20150821,4,2102.44,1970.89,put,1995,0.175,0.3,0.05,2064,12986
20150817,20150821,4,2102.44,1970.89,put,1995,0.175,0.3,0.05,2064,12986
20150817,20150821,4,2102.44,1970.89,call,2000,103.05,105.3,100.8,1507,5460
20150817,20150821,4,2102.44,1970.89,put,2000,0.25,0.3,0.2,6047,51770
20150817,20150821,4,2102.44,1970.89,call,2000,102.95,105.3,100.6,1507,5460
20150817,20150821,4,2102.44,1970.89,put,2000,0.25,0.3,0.2,6047,51770
20150817,20150821,4,2102.44,1970.89,put,2005,0.3,0.55,0.05,2282,13729
20150817,20150821,4,2102.44,1970.89,put,2005,0.3,0.55,0.05,2282,13729
20150817,20150821,4,2102.44,1970.89,put,2010,0.35,0.45,0.25,3469,13148
20150817,20150821,4,2102.44,1970.89,put,2010,0.35,0.45,0.25,3469,13148
20150817,20150821,4,2102.44,1970.89,put,2015,0.375,0.45,0.3,3453,11129
20150817,20150821,4,2102.44,1970.89,put,2015,0.375,0.45,0.3,3453,11129
20150817,20150821,4,2102.44,1970.89,put,2020,0.35,0.4,0.3,13961,13520
20150817,20150821,4,2102.44,1970.89,put,2020,0.35,0.4,0.3,13961,13520
20150817,20150821,4,2102.44,1970.89,put,2025,0.425,0.5,0.35,21625,36305
20150817,20150821,4,2102.44,1970.89,put,2025,0.425,0.5,0.35,21625,36305
20150817,20150821,4,2102.44,1970.89,put,2030,0.6,0.75,0.45,3280,13823
20150817,20150821,4,2102.44,1970.89,put,2030,0.6,0.75,0.45,3280,13823
20150817,20150821,4,2102.44,1970.89,put,2035,0.65,0.8,0.5,3394,9119
20150817,20150821,4,2102.44,1970.89,put,2035,0.65,0.8,0.5,3394,9119
20150817,20150821,4,2102.44,1970.89,put,2040,0.75,0.9,0.6,2703,17922
20150817,20150821,4,2102.44,1970.89,put,2040,0.75,0.9,0.6,2703,17922
20150817,20150821,4,2102.44,1970.89,call,2050,53.7,56,51.4,299,16919
20150817,20150821,4,2102.44,1970.89,put,2050,0.85,0.95,0.75,6122,45767
20150817,20150821,4,2102.44,1970.89,call,2050,53.65,56,51.3,299,16919
20150817,20150821,4,2102.44,1970.89,put,2050,0.85,0.95,0.75,6122,45767
20150817,20150821,4,2102.44,1970.89,call,2060,43.95,46,41.9,5054,6403
20150817,20150821,4,2102.44,1970.89,put,2060,1.35,1.65,1.05,3444,12738
20150817,20150821,4,2102.44,1970.89,call,2060,43.9,46.1,41.7,5054,6403
20150817,20150821,4,2102.44,1970.89,put,2060,1.35,1.65,1.05,3444,12738
20150817,20150821,4,2102.44,1970.89,put,2065,1.525,1.9,1.15,1967,5440
20150817,20150821,4,2102.44,1970.89,put,2065,1.575,1.95,1.2,1967,5440
20150817,20150821,4,2102.44,1970.89,call,2070,34.85,36.8,32.9,202,5006
20150817,20150821,4,2102.44,1970.89,put,2070,1.8,2.1,1.5,6649,22849
20150817,20150821,4,2102.44,1970.89,call,2070,34.6,36.4,32.8,202,5006
20150817,20150821,4,2102.44,1970.89,put,2070,1.825,2.1,1.55,6649,22849
20150817,20150821,4,2102.44,1970.89,call,2075,29.5,31,28,1444,20350
20150817,20150821,4,2102.44,1970.89,put,2075,2.625,2.95,2.3,13728,35057
20150817,20150821,4,2102.44,1970.89,call,2075,29.45,31,27.9,1444,20350
20150817,20150821,4,2102.44,1970.89,put,2075,2.45,2.6,2.3,13728,35057
20150817,20150821,4,2102.44,1970.89,call,2080,25.5,27,24,2174,5624
20150817,20150821,4,2102.44,1970.89,put,2080,3.125,3.5,2.75,7918,9130
20150817,20150821,4,2102.44,1970.89,call,2080,25.5,27,24,2174,5624
20150817,20150821,4,2102.44,1970.89,put,2080,3.125,3.5,2.75,7918,9130
20150817,20150821,4,2102.44,1970.89,put,2085,3.85,4.3,3.4,1664,5440
20150817,20150821,4,2102.44,1970.89,put,2085,3.9,4.3,3.5,1664,5440
20150817,20150821,4,2102.44,1970.89,call,2090,17.7,18.7,16.7,2887,11807
20150817,20150821,4,2102.44,1970.89,put,2090,4.85,5.3,4.4,1720,11321
20150817,20150821,4,2102.44,1970.89,call,2090,17.45,18.3,16.6,2887,11807
20150817,20150821,4,2102.44,1970.89,put,2090,5.05,5.5,4.6,1720,11321
20150817,20150821,4,2102.44,1970.89,call,2095,13.4,14.1,12.7,6713,8486
20150817,20150821,4,2102.44,1970.89,call,2095,13.35,14,12.7,6713,8486
20150817,20150821,4,2102.44,1970.89,call,2100,10,10.5,9.5,24681,66100
20150817,20150821,4,2102.44,1970.89,put,2100,7.5,8,7,11713,56657
20150817,20150821,4,2102.44,1970.89,call,2100,9.8,10.3,9.3,24681,66100
20150817,20150821,4,2102.44,1970.89,put,2100,7.65,8.1,7.2,11713,56657
20150817,20150821,4,2102.44,1970.89,call,2110,4.65,4.8,4.5,6881,8457
20150817,20150821,4,2102.44,1970.89,call,2110,4.45,4.7,4.2,6881,8457
20150817,20150821,4,2102.44,1970.89,call,2115,2.425,2.85,2,8238,9980
20150817,20150821,4,2102.44,1970.89,call,2115,2.4,2.8,2,8238,9980
20150817,20150821,4,2102.44,1970.89,call,2120,1.25,1.4,1.1,4191,14640
20150817,20150821,4,2102.44,1970.89,put,2120,18.9,20.8,17,9,5577
20150817,20150821,4,2102.44,1970.89,call,2120,1.25,1.4,1.1,4191,14640
20150817,20150821,4,2102.44,1970.89,put,2120,18.9,20.9,16.9,9,5577
20150817,20150821,4,2102.44,1970.89,call,2125,0.625,0.7,0.55,5307,30326
20150817,20150821,4,2102.44,1970.89,put,2125,22.95,25.3,20.6,425,9821
20150817,20150821,4,2102.44,1970.89,call,2125,0.625,0.7,0.55,5307,30326
20150817,20150821,4,2102.44,1970.89,put,2125,23.1,25.4,20.8,425,9821
20150817,20150821,4,2102.44,1970.89,call,2130,0.35,0.4,0.3,7270,18126
20150817,20150821,4,2102.44,1970.89,call,2130,0.35,0.4,0.3,7270,18126
20150817,20150821,4,2102.44,1970.89,call,2135,0.225,0.3,0.15,7313,13721
20150817,20150821,4,2102.44,1970.89,call,2135,0.225,0.3,0.15,7313,13721
20150817,20150821,4,2102.44,1970.89,call,2140,0.15,0.2,0.1,1675,16268
20150817,20150821,4,2102.44,1970.89,call,2140,0.15,0.2,0.1,1675,16268
20150817,20150821,4,2102.44,1970.89,call,2150,0.15,0.25,0.05,1028,31532
20150817,20150821,4,2102.44,1970.89,call,2150,0.15,0.25,0.05,1028,31532
20150817,20150821,4,2102.44,1970.89,call,2155,0.1,0.15,0.05,425,5263
20150817,20150821,4,2102.44,1970.89,call,2155,0.1,0.15,0.05,425,5263
20150817,20150821,4,2102.44,1970.89,call,2160,0.1,0.15,0.05,1617,22942
20150817,20150821,4,2102.44,1970.89,call,2160,0.125,0.15,0.1,1617,22942
20150817,20150821,4,2102.44,1970.89,call,2165,0.075,0.1,0.05,376,6288
20150817,20150821,4,2102.44,1970.89,call,2165,0.075,0.1,0.05,376,6288
20150817,20150821,4,2102.44,1970.89,call,2170,0.075,0.1,0.05,3658,16984
20150817,20150821,4,2102.44,1970.89,call,2170,0.075,0.1,0.05,3658,16984
20150817,20150821,4,2102.44,1970.89,call,2175,0.075,0.1,0.05,313,30530
20150817,20150821,4,2102.44,1970.89,call,2175,0.075,0.1,0.05,313,30530
20150817,20150821,4,2102.44,1970.89,call,2180,0.075,0.1,0.05,153,12865
20150817,20150821,4,2102.44,1970.89,call,2180,0.075,0.1,0.05,153,12865
20150817,20150821,4,2102.44,1970.89,call,2185,0.075,0.1,0.05,532,11612
20150817,20150821,4,2102.44,1970.89,call,2185,0.075,0.1,0.05,532,11612
20150817,20150821,4,2102.44,1970.89,call,2190,0.075,0.1,0.05,267,13157
20150817,20150821,4,2102.44,1970.89,call,2190,0.075,0.1,0.05,267,13157
20150817,20150821,4,2102.44,1970.89,call,2200,0.05,0.1,0,2102,39571
20150817,20150821,4,2102.44,1970.89,call,2200,0.05,0.1,0,2102,39571
20150817,20150821,4,2102.44,1970.89,call,2210,0.025,0.05,0,0,23104
20150817,20150821,4,2102.44,1970.89,call,2210,0.025,0.05,0,0,23104
20150817,20150821,4,2102.44,1970.89,call,2215,0.025,0.05,0,5,7017
20150817,20150821,4,2102.44,1970.89,call,2215,0.025,0.05,0,5,7017
20150817,20150821,4,2102.44,1970.89,call,2220,0.025,0.05,0,12,9473
20150817,20150821,4,2102.44,1970.89,call,2220,0.025,0.05,0,12,9473
20150818,20150821,3,2096.92,1970.89,put,1980,0.125,0.2,0.05,856,15814
20150818,20150821,3,2096.92,1970.89,put,1980,0.125,0.2,0.05,856,15814
20150818,20150821,3,2096.92,1970.89,put,1985,0.125,0.2,0.05,213,7503
20150818,20150821,3,2096.92,1970.89,put,1985,0.125,0.2,0.05,213,7503
20150818,20150821,3,2096.92,1970.89,put,1990,0.175,0.25,0.1,949,18689
20150818,20150821,3,2096.92,1970.89,put,1990,0.175,0.25,0.1,949,18689
20150818,20150821,3,2096.92,1970.89,put,1995,0.175,0.2,0.15,2347,13756
20150818,20150821,3,2096.92,1970.89,put,1995,0.175,0.2,0.15,2347,13756
20150818,20150821,3,2096.92,1970.89,call,2000,96.75,99,94.5,69,5616
20150818,20150821,3,2096.92,1970.89,put,2000,0.225,0.25,0.2,9432,53783
20150818,20150821,3,2096.92,1970.89,call,2000,96.75,99,94.5,69,5616
20150818,20150821,3,2096.92,1970.89,put,2000,0.225,0.25,0.2,9432,53783
20150818,20150821,3,2096.92,1970.89,put,2005,0.25,0.3,0.2,262,13713
20150818,20150821,3,2096.92,1970.89,put,2005,0.25,0.3,0.2,262,13713
20150818,20150821,3,2096.92,1970.89,put,2010,0.25,0.3,0.2,1059,12818
20150818,20150821,3,2096.92,1970.89,put,2010,0.25,0.3,0.2,1059,12818
20150818,20150821,3,2096.92,1970.89,put,2015,0.3,0.4,0.2,2987,10668
20150818,20150821,3,2096.92,1970.89,put,2015,0.3,0.4,0.2,2987,10668
20150818,20150821,3,2096.92,1970.89,put,2020,0.325,0.4,0.25,3185,20486
20150818,20150821,3,2096.92,1970.89,put,2020,0.325,0.4,0.25,3185,20486
20150818,20150821,3,2096.92,1970.89,put,2025,0.375,0.4,0.35,9152,43485
20150818,20150821,3,2096.92,1970.89,put,2025,0.375,0.4,0.35,9152,43485
20150818,20150821,3,2096.92,1970.89,put,2030,0.45,0.55,0.35,7116,14532
20150818,20150821,3,2096.92,1970.89,put,2030,0.45,0.55,0.35,7116,14532
20150818,20150821,3,2096.92,1970.89,put,2035,0.475,0.6,0.35,2203,11171
20150818,20150821,3,2096.92,1970.89,put,2035,0.475,0.6,0.35,2203,11171
20150818,20150821,3,2096.92,1970.89,put,2040,0.7,1,0.4,3948,18158
20150818,20150821,3,2096.92,1970.89,put,2040,0.7,1,0.4,3948,18158
20150818,20150821,3,2096.92,1970.89,call,2050,47.55,49.9,45.2,72,17001
20150818,20150821,3,2096.92,1970.89,put,2050,1.025,1.2,0.85,6885,45938
20150818,20150821,3,2096.92,1970.89,call,2050,47.55,49.9,45.2,72,17001
20150818,20150821,3,2096.92,1970.89,put,2050,1.025,1.2,0.85,6885,45938
20150818,20150821,3,2096.92,1970.89,put,2060,1.4,1.7,1.1,2992,12675
20150818,20150821,3,2096.92,1970.89,put,2060,1.4,1.7,1.1,2992,12675
20150818,20150821,3,2096.92,1970.89,put,2065,1.825,2.3,1.35,3977,5269
20150818,20150821,3,2096.92,1970.89,put,2065,1.825,2.3,1.35,3977,5269
20150818,20150821,3,2096.92,1970.89,put,2070,2.375,2.75,2,4449,18514
20150818,20150821,3,2096.92,1970.89,put,2070,2.375,2.75,2,4449,18514
20150818,20150821,3,2096.92,1970.89,call,2075,24.65,26.6,22.7,5908,20364
20150818,20150821,3,2096.92,1970.89,put,2075,2.85,3.1,2.6,6301,35022
20150818,20150821,3,2096.92,1970.89,call,2075,24.65,26.6,22.7,5908,20364
20150818,20150821,3,2096.92,1970.89,put,2075,2.85,3.1,2.6,6301,35022
20150818,20150821,3,2096.92,1970.89,call,2080,19.45,21,17.9,283,5981
20150818,20150821,3,2096.92,1970.89,put,2080,3.7,4,3.4,2521,10717
20150818,20150821,3,2096.92,1970.89,call,2080,19.45,21,17.9,283,5981
20150818,20150821,3,2096.92,1970.89,put,2080,3.7,4,3.4,2521,10717
20150818,20150821,3,2096.92,1970.89,put,2085,4.7,4.9,4.5,2255,5482
20150818,20150821,3,2096.92,1970.89,put,2085,4.85,5.2,4.5,2255,5482
20150818,20150821,3,2096.92,1970.89,call,2090,12.2,13.2,11.2,540,12523
20150818,20150821,3,2096.92,1970.89,put,2090,5.95,6.4,5.5,3425,11608
20150818,20150821,3,2096.92,1970.89,call,2090,12.2,13.2,11.2,540,12523
20150818,20150821,3,2096.92,1970.89,put,2090,5.95,6.4,5.5,3425,11608
20150818,20150821,3,2096.92,1970.89,call,2095,8.95,9.6,8.3,2203,8846
20150818,20150821,3,2096.92,1970.89,call,2095,8.95,9.6,8.3,2203,8846
20150818,20150821,3,2096.92,1970.89,call,2100,5.9,6.5,5.3,24677,61968
20150818,20150821,3,2096.92,1970.89,put,2100,9.4,10.3,8.5,19011,51873
20150818,20150821,3,2096.92,1970.89,call,2100,5.9,6.5,5.3,24677,61968
20150818,20150821,3,2096.92,1970.89,put,2100,9.4,10.3,8.5,19011,51873
20150818,20150821,3,2096.92,1970.89,call,2105,3.6,4,3.2,1760,6402
20150818,20150821,3,2096.92,1970.89,call,2105,3.6,4,3.2,1760,6402
20150818,20150821,3,2096.92,1970.89,call,2110,2,2.25,1.75,3739,8166
20150818,20150821,3,2096.92,1970.89,call,2110,2,2.25,1.75,3739,8166
20150818,20150821,3,2096.92,1970.89,call,2115,0.925,1.05,0.8,3015,7885
20150818,20150821,3,2096.92,1970.89,call,2115,0.925,1.05,0.8,3015,7885
20150818,20150821,3,2096.92,1970.89,call,2120,0.575,0.8,0.35,4180,15595
20150818,20150821,3,2096.92,1970.89,put,2120,23.9,26,21.8,433,5575
20150818,20150821,3,2096.92,1970.89,call,2120,0.575,0.8,0.35,4180,15595
20150818,20150821,3,2096.92,1970.89,put,2120,23.9,26,21.8,433,5575
20150818,20150821,3,2096.92,1970.89,call,2125,0.3,0.4,0.2,6257,31394
20150818,20150821,3,2096.92,1970.89,put,2125,28.65,31,26.3,58,9818
20150818,20150821,3,2096.92,1970.89,call,2125,0.3,0.4,0.2,6257,31394
20150818,20150821,3,2096.92,1970.89,put,2125,28.65,31,26.3,58,9818
20150818,20150821,3,2096.92,1970.89,call,2130,0.15,0.2,0.1,2128,18282
20150818,20150821,3,2096.92,1970.89,call,2130,0.15,0.2,0.1,2128,18282
20150818,20150821,3,2096.92,1970.89,call,2135,0.125,0.15,0.1,1056,12018
20150818,20150821,3,2096.92,1970.89,call,2135,0.125,0.15,0.1,1056,12018
20150818,20150821,3,2096.92,1970.89,call,2140,0.1,0.15,0.05,864,17044
20150818,20150821,3,2096.92,1970.89,call,2140,0.1,0.15,0.05,864,17044
20150818,20150821,3,2096.92,1970.89,call,2150,0.075,0.1,0.05,2574,31872
20150818,20150821,3,2096.92,1970.89,call,2150,0.075,0.1,0.05,2574,31872
20150818,20150821,3,2096.92,1970.89,call,2155,0.075,0.1,0.05,6,5320
20150818,20150821,3,2096.92,1970.89,call,2155,0.075,0.1,0.05,6,5320
20150818,20150821,3,2096.92,1970.89,call,2160,0.075,0.1,0.05,44,22587
20150818,20150821,3,2096.92,1970.89,call,2160,0.075,0.1,0.05,44,22587
20150818,20150821,3,2096.92,1970.89,call,2165,0.075,0.1,0.05,12,6147
20150818,20150821,3,2096.92,1970.89,call,2165,0.075,0.1,0.05,12,6147
20150818,20150821,3,2096.92,1970.89,call,2170,0.05,0.1,0,306,16735
20150818,20150821,3,2096.92,1970.89,call,2170,0.05,0.1,0,306,16735
20150818,20150821,3,2096.92,1970.89,call,2175,0.05,0.1,0,625,30458
20150818,20150821,3,2096.92,1970.89,call,2175,0.075,0.1,0.05,625,30458
20150818,20150821,3,2096.92,1970.89,call,2180,0.025,0.05,0,43,12871
20150818,20150821,3,2096.92,1970.89,call,2180,0.025,0.05,0,43,12871
20150818,20150821,3,2096.92,1970.89,call,2185,0.025,0.05,0,16,12016
20150818,20150821,3,2096.92,1970.89,call,2185,0.025,0.05,0,16,12016
20150818,20150821,3,2096.92,1970.89,call,2190,0.025,0.05,0,22,13162
20150818,20150821,3,2096.92,1970.89,call,2190,0.025,0.05,0,22,13162
20150818,20150821,3,2096.92,1970.89,call,2195,0.025,0.05,0,1,5586
20150818,20150821,3,2096.92,1970.89,call,2195,0.025,0.05,0,1,5586
20150818,20150821,3,2096.92,1970.89,call,2200,0.025,0.05,0,1863,40653
20150818,20150821,3,2096.92,1970.89,call,2200,0.025,0.05,0,1863,40653
20150818,20150821,3,2096.92,1970.89,call,2210,0.025,0.05,0,0,23104
20150818,20150821,3,2096.92,1970.89,call,2210,0.025,0.05,0,0,23104
20150818,20150821,3,2096.92,1970.89,call,2215,0.025,0.05,0,0,7017
20150818,20150821,3,2096.92,1970.89,call,2215,0.025,0.05,0,0,7017
20150819,20150821,2,2079.61,1970.89,put,1960,0.1,0.15,0.05,368,7280
20150819,20150821,2,2079.61,1970.89,put,1960,0.1,0.15,0.05,368,7280
20150819,20150821,2,2079.61,1970.89,put,1965,0.125,0.15,0.1,370,9041
20150819,20150821,2,2079.61,1970.89,put,1965,0.125,0.15,0.1,370,9041
20150819,20150821,2,2079.61,1970.89,put,1970,0.175,0.2,0.15,617,7670
20150819,20150821,2,2079.61,1970.89,put,1970,0.175,0.2,0.15,617,7670
20150819,20150821,2,2079.61,1970.89,put,1975,0.15,0.2,0.1,3023,33102
20150819,20150821,2,2079.61,1970.89,put,1975,0.15,0.2,0.1,3023,33102
20150819,20150821,2,2079.61,1970.89,put,1980,0.15,0.2,0.1,269,16101
20150819,20150821,2,2079.61,1970.89,put,1980,0.15,0.2,0.1,269,16101
20150819,20150821,2,2079.61,1970.89,put,1985,0.175,0.25,0.1,307,7434
20150819,20150821,2,2079.61,1970.89,put,1985,0.175,0.25,0.1,307,7434
20150819,20150821,2,2079.61,1970.89,put,1990,0.175,0.2,0.15,5824,18618
20150819,20150821,2,2079.61,1970.89,put,1990,0.175,0.2,0.15,5824,18618
20150819,20150821,2,2079.61,1970.89,put,1995,0.2,0.25,0.15,554,14908
20150819,20150821,2,2079.61,1970.89,put,1995,0.2,0.25,0.15,554,14908
20150819,20150821,2,2079.61,1970.89,call,2000,75.65,78,73.3,2227,5616
20150819,20150821,2,2079.61,1970.89,put,2000,0.225,0.3,0.15,6917,54910
20150819,20150821,2,2079.61,1970.89,call,2000,75.65,78,73.3,2227,5616
20150819,20150821,2,2079.61,1970.89,put,2000,0.225,0.3,0.15,6917,54910
20150819,20150821,2,2079.61,1970.89,put,2005,0.2,0.25,0.15,847,13530
20150819,20150821,2,2079.61,1970.89,put,2005,0.2,0.25,0.15,847,13530
20150819,20150821,2,2079.61,1970.89,put,2010,0.3,0.4,0.2,2786,13061
20150819,20150821,2,2079.61,1970.89,put,2010,0.3,0.4,0.2,2786,13061
20150819,20150821,2,2079.61,1970.89,put,2015,0.3,0.4,0.2,4721,12847
20150819,20150821,2,2079.61,1970.89,put,2015,0.3,0.4,0.2,4721,12847
20150819,20150821,2,2079.61,1970.89,put,2020,0.375,0.5,0.25,9186,21913
20150819,20150821,2,2079.61,1970.89,put,2020,0.375,0.5,0.25,9186,21913
20150819,20150821,2,2079.61,1970.89,put,2025,0.45,0.6,0.3,17227,46363
20150819,20150821,2,2079.61,1970.89,put,2025,0.45,0.6,0.3,17227,46363
20150819,20150821,2,2079.61,1970.89,put,2030,0.575,0.8,0.35,16847,17290
20150819,20150821,2,2079.61,1970.89,put,2030,0.575,0.8,0.35,16847,17290
20150819,20150821,2,2079.61,1970.89,put,2035,0.775,1.15,0.4,17170,11880
20150819,20150821,2,2079.61,1970.89,put,2035,0.775,1.15,0.4,17170,11880
20150819,20150821,2,2079.61,1970.89,put,2040,1.125,1.5,0.75,18328,18576
20150819,20150821,2,2079.61,1970.89,put,2040,1.125,1.5,0.75,18328,18576
20150819,20150821,2,2079.61,1970.89,call,2050,28.05,31,25.1,31,16965
20150819,20150821,2,2079.61,1970.89,put,2050,2.075,2.4,1.75,19812,47626
20150819,20150821,2,2079.61,1970.89,call,2050,28.05,31,25.1,31,16965
20150819,20150821,2,2079.61,1970.89,put,2050,2.075,2.4,1.75,19812,47626
20150819,20150821,2,2079.61,1970.89,put,2060,3.7,4,3.4,10386,11785
20150819,20150821,2,2079.61,1970.89,put,2060,3.7,4,3.4,10386,11785
20150819,20150821,2,2079.61,1970.89,put,2065,5.1,5.9,4.3,3916,7309
20150819,20150821,2,2079.61,1970.89,put,2065,5.1,5.9,4.3,3916,7309
20150819,20150821,2,2079.61,1970.89,put,2070,6.5,7.3,5.7,12120,20318
20150819,20150821,2,2079.61,1970.89,put,2070,6.5,7.3,5.7,12120,20318
20150819,20150821,2,2079.61,1970.89,call,2075,9.4,10.3,8.5,1749,17696
20150819,20150821,2,2079.61,1970.89,put,2075,8.5,9.4,7.6,14733,32968
20150819,20150821,2,2079.61,1970.89,call,2075,9.4,10.3,8.5,1749,17696
20150819,20150821,2,2079.61,1970.89,put,2075,8.5,9.4,7.6,14733,32968
20150819,20150821,2,2079.61,1970.89,call,2080,6.55,7.4,5.7,4320,5854
20150819,20150821,2,2079.61,1970.89,put,2080,10.65,12,9.3,9513,10434
20150819,20150821,2,2079.61,1970.89,call,2080,6.55,7.4,5.7,4320,5854
20150819,20150821,2,2079.61,1970.89,put,2080,10.65,12,9.3,9513,10434
20150819,20150821,2,2079.61,1970.89,put,2085,13.45,15.4,11.5,3722,5995
20150819,20150821,2,2079.61,1970.89,put,2085,13.45,15.4,11.5,3722,5995
20150819,20150821,2,2079.61,1970.89,call,2090,2.5,3.2,1.8,9004,12484
20150819,20150821,2,2079.61,1970.89,put,2090,16.65,19.4,13.9,3814,12671
20150819,20150821,2,2079.61,1970.89,call,2090,2.5,3.2,1.8,9004,12484
20150819,20150821,2,2079.61,1970.89,put,2090,16.65,19.4,13.9,3814,12671
20150819,20150821,2,2079.61,1970.89,call,2095,1.525,1.95,1.1,6749,9247
20150819,20150821,2,2079.61,1970.89,put,2095,20.65,23.4,17.9,866,6045
20150819,20150821,2,2079.61,1970.89,call,2095,1.525,1.95,1.1,6749,9247
20150819,20150821,2,2079.61,1970.89,put,2095,20.65,23.4,17.9,866,6045
20150819,20150821,2,2079.61,1970.89,call,2100,0.625,0.75,0.5,31927,61260
20150819,20150821,2,2079.61,1970.89,put,2100,25.05,27.8,22.3,12517,50942
20150819,20150821,2,2079.61,1970.89,call,2100,0.625,0.75,0.5,31927,61260
20150819,20150821,2,2079.61,1970.89,put,2100,25.05,27.8,22.3,12517,50942
20150819,20150821,2,2079.61,1970.89,call,2105,0.325,0.4,0.25,6332,6417
20150819,20150821,2,2079.61,1970.89,call,2105,0.325,0.4,0.25,6332,6417
20150819,20150821,2,2079.61,1970.89,call,2110,0.2,0.25,0.15,10458,7699
20150819,20150821,2,2079.61,1970.89,call,2110,0.2,0.25,0.15,10458,7699
20150819,20150821,2,2079.61,1970.89,call,2115,0.125,0.15,0.1,5291,8496
20150819,20150821,2,2079.61,1970.89,call,2115,0.125,0.15,0.1,5291,8496
20150819,20150821,2,2079.61,1970.89,call,2120,0.125,0.15,0.1,4915,15083
20150819,20150821,2,2079.61,1970.89,put,2120,44.05,46.9,41.2,59,5674
20150819,20150821,2,2079.61,1970.89,call,2120,0.125,0.15,0.1,4915,15083
20150819,20150821,2,2079.61,1970.89,put,2120,44.05,46.9,41.2,59,5674
20150819,20150821,2,2079.61,1970.89,call,2125,0.075,0.1,0.05,2795,30490
20150819,20150821,2,2079.61,1970.89,put,2125,49.05,51.9,46.2,17,9841
20150819,20150821,2,2079.61,1970.89,call,2125,0.075,0.1,0.05,2795,30490
20150819,20150821,2,2079.61,1970.89,put,2125,49.05,51.9,46.2,17,9841
20150819,20150821,2,2079.61,1970.89,call,2130,0.075,0.1,0.05,1674,18316
20150819,20150821,2,2079.61,1970.89,call,2130,0.075,0.1,0.05,1674,18316
20150819,20150821,2,2079.61,1970.89,call,2135,0.075,0.1,0.05,703,12182
20150819,20150821,2,2079.61,1970.89,call,2135,0.075,0.1,0.05,703,12182
20150819,20150821,2,2079.61,1970.89,call,2140,0.05,0.1,0,1092,17344
20150819,20150821,2,2079.61,1970.89,call,2140,0.05,0.1,0,1092,17344
20150819,20150821,2,2079.61,1970.89,call,2145,0.05,0.1,0,636,5076
20150819,20150821,2,2079.61,1970.89,call,2145,0.05,0.1,0,636,5076
20150819,20150821,2,2079.61,1970.89,call,2150,0.025,0.05,0,1509,32453
20150819,20150821,2,2079.61,1970.89,call,2150,0.025,0.05,0,1509,32453
20150819,20150821,2,2079.61,1970.89,call,2155,0.025,0.05,0,432,5316
20150819,20150821,2,2079.61,1970.89,call,2155,0.025,0.05,0,432,5316
20150819,20150821,2,2079.61,1970.89,call,2160,0.025,0.05,0,374,22585
20150819,20150821,2,2079.61,1970.89,call,2160,0.025,0.05,0,374,22585
20150819,20150821,2,2079.61,1970.89,call,2165,0.025,0.05,0,78,6146
20150819,20150821,2,2079.61,1970.89,call,2165,0.025,0.05,0,78,6146
20150819,20150821,2,2079.61,1970.89,call,2170,0.025,0.05,0,73,17101
20150819,20150821,2,2079.61,1970.89,call,2170,0.025,0.05,0,73,17101
20150819,20150821,2,2079.61,1970.89,call,2175,0.025,0.05,0,567,30859
20150819,20150821,2,2079.61,1970.89,call,2175,0.025,0.05,0,567,30859
20150819,20150821,2,2079.61,1970.89,call,2180,0.025,0.05,0,78,12869
20150819,20150821,2,2079.61,1970.89,call,2180,0.025,0.05,0,78,12869
20150819,20150821,2,2079.61,1970.89,call,2185,0.025,0.05,0,59,12019
20150819,20150821,2,2079.61,1970.89,call,2185,0.025,0.05,0,59,12019
20150819,20150821,2,2079.61,1970.89,call,2190,0.025,0.05,0,27,13161
20150819,20150821,2,2079.61,1970.89,call,2190,0.025,0.05,0,27,13161
20150819,20150821,2,2079.61,1970.89,call,2195,0.025,0.05,0,84,5585
20150819,20150821,2,2079.61,1970.89,call,2195,0.025,0.05,0,84,5585
20150810,20150828,18,2104.18,1988.87,put,2000,2.15,2.25,2.05,1264,9141
20150810,20150828,18,2104.18,1988.87,put,2000,2.15,2.25,2.05,1264,9141
20150810,20150828,18,2104.18,1988.87,put,2015,2.925,3.1,2.75,225,8135
20150810,20150828,18,2104.18,1988.87,put,2015,2.925,3.1,2.75,225,8135
20150810,20150828,18,2104.18,1988.87,put,2050,6.1,6.3,5.9,543,12128
20150810,20150828,18,2104.18,1988.87,put,2050,6.1,6.3,5.9,543,12128
20150810,20150828,18,2104.18,1988.87,put,2075,10.5,10.7,10.3,859,7683
20150810,20150828,18,2104.18,1988.87,put,2075,10.5,10.7,10.3,859,7683
20150810,20150828,18,2104.18,1988.87,put,2080,11.65,11.9,11.4,282,6295
20150810,20150828,18,2104.18,1988.87,put,2080,11.65,11.9,11.4,282,6295
20150810,20150828,18,2104.18,1988.87,call,2095,23.05,23.4,22.7,704,7192
20150810,20150828,18,2104.18,1988.87,call,2095,23.05,23.4,22.7,704,7192
20150810,20150828,18,2104.18,1988.87,put,2100,17.8,18.1,17.5,325,6660
20150810,20150828,18,2104.18,1988.87,put,2100,17.8,18.1,17.5,325,6660
20150810,20150828,18,2104.18,1988.87,call,2120,8.95,9.2,8.7,961,5189
20150810,20150828,18,2104.18,1988.87,call,2120,8.95,9.2,8.7,961,5189
20150810,20150828,18,2104.18,1988.87,call,2135,3.8,4,3.6,1807,5056
20150810,20150828,18,2104.18,1988.87,call,2135,3.8,4,3.6,1807,5056
20150810,20150828,18,2104.18,1988.87,call,2140,2.7,2.8,2.6,2008,10351
20150810,20150828,18,2104.18,1988.87,call,2140,2.7,2.8,2.6,2008,10351
20150810,20150828,18,2104.18,1988.87,call,2150,1.4,1.5,1.3,1639,11618
20150810,20150828,18,2104.18,1988.87,call,2150,1.4,1.5,1.3,1639,11618
20150810,20150828,18,2104.18,1988.87,call,2165,0.6,0.7,0.5,200,10345
20150810,20150828,18,2104.18,1988.87,call,2165,0.6,0.7,0.5,200,10345
20150810,20150828,18,2104.18,1988.87,call,2185,0.275,0.35,0.2,69,10010
20150810,20150828,18,2104.18,1988.87,call,2185,0.275,0.35,0.2,69,10010
20150810,20150828,18,2104.18,1988.87,call,2190,0.225,0.3,0.15,163,7471
20150810,20150828,18,2104.18,1988.87,call,2190,0.225,0.3,0.15,163,7471
20150810,20150828,18,2104.18,1988.87,call,2200,0.15,0.2,0.1,223,12346
20150810,20150828,18,2104.18,1988.87,call,2200,0.15,0.2,0.1,223,12346
20150810,20150828,18,2104.18,1988.87,call,2215,0.125,0.2,0.05,20,9594
20150810,20150828,18,2104.18,1988.87,call,2215,0.125,0.2,0.05,20,9594
20150811,20150828,17,2084.07,1988.87,put,1965,2.425,2.55,2.3,441,9981
20150811,20150828,17,2084.07,1988.87,put,1965,2.425,2.55,2.3,441,9981
20150811,20150828,17,2084.07,1988.87,put,1975,2.9,3,2.8,140,9483
20150811,20150828,17,2084.07,1988.87,put,1975,2.9,3,2.8,140,9483
20150811,20150828,17,2084.07,1988.87,put,1980,3.15,3.3,3,811,10920
20150811,20150828,17,2084.07,1988.87,put,1980,3.15,3.3,3,811,10920
20150811,20150828,17,2084.07,1988.87,put,2000,4.6,4.8,4.4,2531,9554
20150811,20150828,17,2084.07,1988.87,put,2000,4.6,4.8,4.4,2531,9554
20150811,20150828,17,2084.07,1988.87,put,2015,6.1,6.3,5.9,126,8112
20150811,20150828,17,2084.07,1988.87,put,2015,6.1,6.3,5.9,126,8112
20150811,20150828,17,2084.07,1988.87,put,2050,11.85,12.1,11.6,383,12060
20150811,20150828,17,2084.07,1988.87,put,2050,11.85,12.1,11.6,383,12060
20150811,20150828,17,2084.07,1988.87,put,2075,18.85,19.2,18.5,1149,8143
20150811,20150828,17,2084.07,1988.87,put,2075,18.85,19.2,18.5,1149,8143
20150811,20150828,17,2084.07,1988.87,put,2080,20.65,21,20.3,270,6202
20150811,20150828,17,2084.07,1988.87,put,2080,20.65,21,20.3,270,6202
20150811,20150828,17,2084.07,1988.87,call,2095,14.2,14.5,13.9,943,7884
20150811,20150828,17,2084.07,1988.87,call,2095,14.2,14.5,13.9,943,7884
20150811,20150828,17,2084.07,1988.87,put,2100,29.7,30.2,29.2,236,6522
20150811,20150828,17,2084.07,1988.87,put,2100,29.7,30.2,29.2,236,6522
20150811,20150828,17,2084.07,1988.87,call,2120,4.5,4.7,4.3,291,5695
20150811,20150828,17,2084.07,1988.87,call,2120,4.5,4.7,4.3,291,5695
20150811,20150828,17,2084.07,1988.87,call,2130,2.5,2.65,2.35,3476,5806
20150811,20150828,17,2084.07,1988.87,call,2130,2.5,2.65,2.35,3476,5806
20150811,20150828,17,2084.07,1988.87,call,2135,1.825,1.95,1.7,3795,6359
20150811,20150828,17,2084.07,1988.87,call,2135,1.825,1.95,1.7,3795,6359
20150811,20150828,17,2084.07,1988.87,call,2140,1.325,1.45,1.2,1259,10852
20150811,20150828,17,2084.07,1988.87,call,2140,1.325,1.45,1.2,1259,10852
20150811,20150828,17,2084.07,1988.87,call,2150,0.7,0.8,0.6,672,12095
20150811,20150828,17,2084.07,1988.87,call,2150,0.7,0.8,0.6,672,12095
20150811,20150828,17,2084.07,1988.87,call,2165,0.325,0.4,0.25,223,10465
20150811,20150828,17,2084.07,1988.87,call,2165,0.325,0.4,0.25,223,10465
20150811,20150828,17,2084.07,1988.87,call,2185,0.175,0.25,0.1,25,10010
20150811,20150828,17,2084.07,1988.87,call,2185,0.175,0.25,0.1,25,10010
20150811,20150828,17,2084.07,1988.87,call,2190,0.175,0.25,0.1,85,7483
20150811,20150828,17,2084.07,1988.87,call,2190,0.175,0.25,0.1,85,7483
20150811,20150828,17,2084.07,1988.87,call,2200,0.125,0.15,0.1,1055,12505
20150811,20150828,17,2084.07,1988.87,call,2200,0.125,0.15,0.1,1055,12505
20150812,20150828,16,2086.05,1988.87,put,1975,2.425,2.55,2.3,1676,9461
20150812,20150828,16,2086.05,1988.87,put,1975,2.425,2.55,2.3,1676,9461
20150812,20150828,16,2086.05,1988.87,put,1980,2.65,2.8,2.5,3210,10998
20150812,20150828,16,2086.05,1988.87,put,1980,2.65,2.8,2.5,3210,10998
20150812,20150828,16,2086.05,1988.87,put,2000,3.9,4.1,3.7,1571,11122
20150812,20150828,16,2086.05,1988.87,put,2000,3.9,4.1,3.7,1571,11122
20150812,20150828,16,2086.05,1988.87,put,2015,5.25,5.5,5,723,8106
20150812,20150828,16,2086.05,1988.87,put,2015,5.25,5.5,5,723,8106
20150812,20150828,16,2086.05,1988.87,put,2050,10.45,10.7,10.2,2807,12112
20150812,20150828,16,2086.05,1988.87,put,2050,10.45,10.7,10.2,2807,12112
20150812,20150828,16,2086.05,1988.87,put,2075,16.9,17.2,16.6,315,7804
20150812,20150828,16,2086.05,1988.87,put,2075,16.9,17.2,16.6,315,7804
20150812,20150828,16,2086.05,1988.87,put,2080,18.55,18.9,18.2,77,6149
20150812,20150828,16,2086.05,1988.87,put,2080,18.55,18.9,18.2,77,6149
20150812,20150828,16,2086.05,1988.87,call,2095,16.25,16.5,16,482,7083
20150812,20150828,16,2086.05,1988.87,call,2095,16.25,16.5,16,482,7083
20150812,20150828,16,2086.05,1988.87,put,2100,26.9,27.6,26.2,341,6644
20150812,20150828,16,2086.05,1988.87,put,2100,26.9,27.6,26.2,341,6644
20150812,20150828,16,2086.05,1988.87,call,2120,5.55,5.8,5.3,3801,5722
20150812,20150828,16,2086.05,1988.87,call,2120,5.55,5.8,5.3,3801,5722
20150812,20150828,16,2086.05,1988.87,call,2140,1.625,1.8,1.45,1570,10993
20150812,20150828,16,2086.05,1988.87,call,2140,1.625,1.8,1.45,1570,10993
20150812,20150828,16,2086.05,1988.87,call,2150,0.825,0.95,0.7,279,12091
20150812,20150828,16,2086.05,1988.87,call,2150,0.825,0.95,0.7,279,12091
20150812,20150828,16,2086.05,1988.87,call,2165,0.35,0.45,0.25,226,10397
20150812,20150828,16,2086.05,1988.87,call,2165,0.35,0.45,0.25,226,10397
20150812,20150828,16,2086.05,1988.87,call,2185,0.175,0.25,0.1,51,9987
20150812,20150828,16,2086.05,1988.87,call,2185,0.175,0.25,0.1,51,9987
20150812,20150828,16,2086.05,1988.87,call,2190,0.175,0.25,0.1,46,7517
20150812,20150828,16,2086.05,1988.87,call,2190,0.175,0.25,0.1,46,7517
20150812,20150828,16,2086.05,1988.87,call,2200,0.125,0.15,0.1,82,12703
20150812,20150828,16,2086.05,1988.87,call,2200,0.125,0.15,0.1,82,12703
20150813,20150828,15,2083.39,1988.87,put,1965,1.975,2.1,1.85,30,9896
20150813,20150828,15,2083.39,1988.87,put,1965,1.975,2.1,1.85,30,9896
20150813,20150828,15,2083.39,1988.87,put,1975,2.35,2.5,2.2,17,10078
20150813,20150828,15,2083.39,1988.87,put,1975,2.35,2.5,2.2,17,10078
20150813,20150828,15,2083.39,1988.87,put,1980,2.6,2.75,2.45,114,13533
20150813,20150828,15,2083.39,1988.87,put,1980,2.6,2.75,2.45,114,13533
20150813,20150828,15,2083.39,1988.87,put,2000,3.75,3.9,3.6,1052,10952
20150813,20150828,15,2083.39,1988.87,put,2000,3.75,3.9,3.6,1052,10952
20150813,20150828,15,2083.39,1988.87,put,2015,5.15,5.4,4.9,341,8335
20150813,20150828,15,2083.39,1988.87,put,2015,5.15,5.4,4.9,341,8335
20150813,20150828,15,2083.39,1988.87,put,2050,10.65,10.9,10.4,1409,12845
20150813,20150828,15,2083.39,1988.87,put,2050,10.65,10.9,10.4,1409,12845
20150813,20150828,15,2083.39,1988.87,put,2055,11.75,12.1,11.4,268,10298
20150813,20150828,15,2083.39,1988.87,put,2055,11.75,12.1,11.4,268,10298
20150813,20150828,15,2083.39,1988.87,put,2060,13,13.3,12.7,1126,10457
20150813,20150828,15,2083.39,1988.87,put,2060,13,13.3,12.7,1126,10457
20150813,20150828,15,2083.39,1988.87,put,2075,17.5,17.8,17.2,329,7781
20150813,20150828,15,2083.39,1988.87,put,2075,17.5,17.8,17.2,329,7781
20150813,20150828,15,2083.39,1988.87,put,2080,19.25,19.6,18.9,204,6173
20150813,20150828,15,2083.39,1988.87,put,2080,19.25,19.6,18.9,204,6173
20150813,20150828,15,2083.39,1988.87,call,2095,13.5,13.8,13.2,197,7321
20150813,20150828,15,2083.39,1988.87,call,2095,13.5,13.8,13.2,197,7321
20150813,20150828,15,2083.39,1988.87,call,2100,11.05,11.3,10.8,1379,5086
20150813,20150828,15,2083.39,1988.87,put,2100,28.15,28.7,27.6,84,6704
20150813,20150828,15,2083.39,1988.87,call,2100,11.05,11.3,10.8,1379,5086
20150813,20150828,15,2083.39,1988.87,put,2100,28.15,28.7,27.6,84,6704
20150813,20150828,15,2083.39,1988.87,call,2115,5.35,5.6,5.1,753,5409
20150813,20150828,15,2083.39,1988.87,call,2115,5.35,5.6,5.1,753,5409
20150813,20150828,15,2083.39,1988.87,call,2120,4,4.2,3.8,840,8564
20150813,20150828,15,2083.39,1988.87,call,2120,4,4.2,3.8,840,8564
20150813,20150828,15,2083.39,1988.87,call,2125,2.9,3.1,2.7,301,5753
20150813,20150828,15,2083.39,1988.87,call,2125,2.9,3.1,2.7,301,5753
20150813,20150828,15,2083.39,1988.87,call,2135,1.45,1.6,1.3,1569,7038
20150813,20150828,15,2083.39,1988.87,call,2135,1.45,1.6,1.3,1569,7038
20150813,20150828,15,2083.39,1988.87,call,2140,1.025,1.15,0.9,978,11284
20150813,20150828,15,2083.39,1988.87,call,2140,1.025,1.15,0.9,978,11284
20150813,20150828,15,2083.39,1988.87,call,2145,0.725,0.85,0.6,336,5212
20150813,20150828,15,2083.39,1988.87,call,2145,0.725,0.85,0.6,336,5212
20150813,20150828,15,2083.39,1988.87,call,2150,0.5,0.6,0.4,406,12098
20150813,20150828,15,2083.39,1988.87,call,2150,0.5,0.6,0.4,406,12098
20150813,20150828,15,2083.39,1988.87,call,2165,0.225,0.3,0.15,557,10300
20150813,20150828,15,2083.39,1988.87,call,2165,0.225,0.3,0.15,557,10300
20150813,20150828,15,2083.39,1988.87,call,2185,0.15,0.2,0.1,25,9981
20150813,20150828,15,2083.39,1988.87,call,2185,0.15,0.2,0.1,25,9981
20150813,20150828,15,2083.39,1988.87,call,2190,0.125,0.2,0.05,25,7496
20150813,20150828,15,2083.39,1988.87,call,2190,0.125,0.2,0.05,25,7496
20150813,20150828,15,2083.39,1988.87,call,2200,0.125,0.2,0.05,11,12823
20150813,20150828,15,2083.39,1988.87,call,2200,0.125,0.2,0.05,11,12823
20150814,20150828,14,2091.54,1988.87,put,1975,1.3,1.4,1.2,959,10088
20150814,20150828,14,2091.54,1988.87,put,1975,1.3,1.4,1.2,959,10088
20150814,20150828,14,2091.54,1988.87,put,1980,1.425,1.55,1.3,1028,13521
20150814,20150828,14,2091.54,1988.87,put,1980,1.425,1.55,1.3,1028,13521
20150814,20150828,14,2091.54,1988.87,put,2000,2.2,2.3,2.1,16789,11262
20150814,20150828,14,2091.54,1988.87,put,2000,2.2,2.3,2.1,16789,11262
20150814,20150828,14,2091.54,1988.87,put,2015,3.1,3.3,2.9,7010,8509
20150814,20150828,14,2091.54,1988.87,put,2015,3.1,3.3,2.9,7010,8509
20150814,20150828,14,2091.54,1988.87,put,2050,6.85,7.1,6.6,5171,11996
20150814,20150828,14,2091.54,1988.87,put,2050,6.85,7.1,6.6,5171,11996
20150814,20150828,14,2091.54,1988.87,put,2055,7.75,8,7.5,103,10453
20150814,20150828,14,2091.54,1988.87,put,2055,7.75,8,7.5,103,10453
20150814,20150828,14,2091.54,1988.87,put,2060,8.65,8.9,8.4,423,10908
20150814,20150828,14,2091.54,1988.87,put,2060,8.65,8.9,8.4,423,10908
20150814,20150828,14,2091.54,1988.87,put,2075,12.25,12.5,12,2414,7911
20150814,20150828,14,2091.54,1988.87,put,2075,12.25,12.5,12,2414,7911
20150814,20150828,14,2091.54,1988.87,put,2080,13.7,13.9,13.5,1549,6162
20150814,20150828,14,2091.54,1988.87,put,2080,13.7,13.9,13.5,1549,6162
20150814,20150828,14,2091.54,1988.87,call,2095,15.55,15.9,15.2,67,7436
20150814,20150828,14,2091.54,1988.87,call,2095,15.55,15.9,15.2,67,7436
20150814,20150828,14,2091.54,1988.87,call,2100,12.75,13.1,12.4,1447,6249
20150814,20150828,14,2091.54,1988.87,put,2100,21.4,22,20.8,728,6663
20150814,20150828,14,2091.54,1988.87,call,2100,12.75,13.1,12.4,1447,6249
20150814,20150828,14,2091.54,1988.87,put,2100,21.4,22,20.8,728,6663
20150814,20150828,14,2091.54,1988.87,call,2115,6,6.3,5.7,563,6035
20150814,20150828,14,2091.54,1988.87,call,2115,6,6.3,5.7,563,6035
20150814,20150828,14,2091.54,1988.87,call,2120,4.4,4.7,4.1,575,9082
20150814,20150828,14,2091.54,1988.87,call,2120,4.4,4.7,4.1,575,9082
20150814,20150828,14,2091.54,1988.87,call,2125,3.15,3.4,2.9,889,5803
20150814,20150828,14,2091.54,1988.87,call,2125,3.15,3.4,2.9,889,5803
20150814,20150828,14,2091.54,1988.87,call,2130,2.125,2.3,1.95,5678,6423
20150814,20150828,14,2091.54,1988.87,call,2130,2.125,2.3,1.95,5678,6423
20150814,20150828,14,2091.54,1988.87,call,2135,1.325,1.4,1.25,6432,5941
20150814,20150828,14,2091.54,1988.87,call,2135,1.325,1.4,1.25,6432,5941
20150814,20150828,14,2091.54,1988.87,call,2140,0.925,1.05,0.8,1002,11587
20150814,20150828,14,2091.54,1988.87,call,2140,0.925,1.05,0.8,1002,11587
20150814,20150828,14,2091.54,1988.87,call,2145,0.65,0.75,0.55,1176,5453
20150814,20150828,14,2091.54,1988.87,call,2145,0.65,0.75,0.55,1176,5453
20150814,20150828,14,2091.54,1988.87,call,2150,0.45,0.55,0.35,421,12199
20150814,20150828,14,2091.54,1988.87,call,2150,0.45,0.55,0.35,421,12199
20150814,20150828,14,2091.54,1988.87,call,2165,0.2,0.25,0.15,108,10357
20150814,20150828,14,2091.54,1988.87,call,2165,0.2,0.25,0.15,108,10357
20150814,20150828,14,2091.54,1988.87,call,2185,0.15,0.2,0.1,56,9986
20150814,20150828,14,2091.54,1988.87,call,2185,0.15,0.2,0.1,56,9986
20150814,20150828,14,2091.54,1988.87,call,2190,0.125,0.2,0.05,52,7491
20150814,20150828,14,2091.54,1988.87,call,2190,0.125,0.2,0.05,52,7491
20150814,20150828,14,2091.54,1988.87,call,2200,0.125,0.15,0.1,202,12779
20150814,20150828,14,2091.54,1988.87,call,2200,0.125,0.15,0.1,202,12779
20150817,20150828,11,2102.44,1988.87,put,2000,1.05,1.15,0.95,1685,22062
20150817,20150828,11,2102.44,1988.87,put,2000,1.05,1.15,0.95,1685,22062
20150817,20150828,11,2102.44,1988.87,put,2010,1.325,1.45,1.2,1579,10439
20150817,20150828,11,2102.44,1988.87,put,2010,1.325,1.45,1.2,1579,10439
20150817,20150828,11,2102.44,1988.87,put,2015,1.5,1.6,1.4,437,13630
20150817,20150828,11,2102.44,1988.87,put,2015,1.5,1.6,1.4,437,13630
20150817,20150828,11,2102.44,1988.87,put,2025,1.9,2.05,1.75,779,5785
20150817,20150828,11,2102.44,1988.87,put,2025,1.9,2.05,1.75,779,5785
20150817,20150828,11,2102.44,1988.87,put,2050,3.6,3.8,3.4,6910,13195
20150817,20150828,11,2102.44,1988.87,put,2050,3.6,3.8,3.4,6910,13195
20150817,20150828,11,2102.44,1988.87,put,2055,4.15,4.4,3.9,250,10449
20150817,20150828,11,2102.44,1988.87,put,2055,4.15,4.4,3.9,250,10449
20150817,20150828,11,2102.44,1988.87,put,2060,4.75,5,4.5,1466,11054
20150817,20150828,11,2102.44,1988.87,put,2060,4.75,5,4.5,1466,11054
20150817,20150828,11,2102.44,1988.87,put,2075,7.15,7.4,6.9,992,9166
20150817,20150828,11,2102.44,1988.87,put,2075,7.15,7.4,6.9,992,9166
20150817,20150828,11,2102.44,1988.87,put,2080,8.15,8.4,7.9,1132,6746
20150817,20150828,11,2102.44,1988.87,put,2080,8.15,8.4,7.9,1132,6746
20150817,20150828,11,2102.44,1988.87,call,2095,18.55,19.1,18,155,7449
20150817,20150828,11,2102.44,1988.87,call,2095,18.55,19.1,18,155,7449
20150817,20150828,11,2102.44,1988.87,call,2100,15.35,15.8,14.9,3008,7021
20150817,20150828,11,2102.44,1988.87,put,2100,13.85,14.2,13.5,1312,6844
20150817,20150828,11,2102.44,1988.87,call,2100,15.35,15.8,14.9,3008,7021
20150817,20150828,11,2102.44,1988.87,put,2100,13.85,14.2,13.5,1312,6844
20150817,20150828,11,2102.44,1988.87,call,2115,7.1,7.4,6.8,1372,6447
20150817,20150828,11,2102.44,1988.87,call,2115,7.1,7.4,6.8,1372,6447
20150817,20150828,11,2102.44,1988.87,call,2120,5.05,5.3,4.8,1624,9141
20150817,20150828,11,2102.44,1988.87,call,2120,5.05,5.3,4.8,1624,9141
20150817,20150828,11,2102.44,1988.87,call,2125,3.4,3.6,3.2,972,6273
20150817,20150828,11,2102.44,1988.87,call,2125,3.4,3.6,3.2,972,6273
20150817,20150828,11,2102.44,1988.87,call,2130,2.15,2.35,1.95,1461,10065
20150817,20150828,11,2102.44,1988.87,call,2130,2.15,2.35,1.95,1461,10065
20150817,20150828,11,2102.44,1988.87,call,2135,1.325,1.5,1.15,2271,10604
20150817,20150828,11,2102.44,1988.87,call,2135,1.325,1.5,1.15,2271,10604
20150817,20150828,11,2102.44,1988.87,call,2140,0.825,0.95,0.7,4089,11894
20150817,20150828,11,2102.44,1988.87,call,2140,0.825,0.95,0.7,4089,11894
20150817,20150828,11,2102.44,1988.87,call,2145,0.475,0.55,0.4,3327,6251
20150817,20150828,11,2102.44,1988.87,call,2145,0.475,0.55,0.4,3327,6251
20150817,20150828,11,2102.44,1988.87,call,2150,0.325,0.4,0.25,1308,12310
20150817,20150828,11,2102.44,1988.87,call,2150,0.325,0.4,0.25,1308,12310
20150817,20150828,11,2102.44,1988.87,call,2160,0.175,0.25,0.1,140,5041
20150817,20150828,11,2102.44,1988.87,call,2160,0.175,0.25,0.1,140,5041
20150817,20150828,11,2102.44,1988.87,call,2165,0.15,0.2,0.1,59,10327
20150817,20150828,11,2102.44,1988.87,call,2165,0.15,0.2,0.1,59,10327
20150817,20150828,11,2102.44,1988.87,call,2185,0.125,0.15,0.1,49,10001
20150817,20150828,11,2102.44,1988.87,call,2185,0.125,0.15,0.1,49,10001
20150817,20150828,11,2102.44,1988.87,call,2190,0.125,0.15,0.1,128,7444
20150817,20150828,11,2102.44,1988.87,call,2190,0.125,0.15,0.1,128,7444
20150817,20150828,11,2102.44,1988.87,call,2200,0.075,0.1,0.05,84,12779
20150817,20150828,11,2102.44,1988.87,call,2200,0.075,0.1,0.05,84,12779
20150817,20150828,11,2102.44,1988.87,call,2215,0.05,0.1,0,0,9614
20150817,20150828,11,2102.44,1988.87,call,2215,0.05,0.1,0,0,9614
20150818,20150828,10,2096.92,1988.87,put,1980,0.85,0.9,0.8,6911,13705
20150818,20150828,10,2096.92,1988.87,put,1980,0.85,0.9,0.8,6911,13705
20150818,20150828,10,2096.92,1988.87,put,1990,1.025,1.1,0.95,317,5003
20150818,20150828,10,2096.92,1988.87,put,1990,1.025,1.1,0.95,317,5003
20150818,20150828,10,2096.92,1988.87,put,2000,1.275,1.35,1.2,644,22454
20150818,20150828,10,2096.92,1988.87,put,2000,1.275,1.35,1.2,644,22454
20150818,20150828,10,2096.92,1988.87,put,2010,1.575,1.65,1.5,248,10968
20150818,20150828,10,2096.92,1988.87,put,2010,1.575,1.65,1.5,248,10968
20150818,20150828,10,2096.92,1988.87,put,2015,1.775,1.85,1.7,546,13721
20150818,20150828,10,2096.92,1988.87,put,2015,1.775,1.85,1.7,546,13721
20150818,20150828,10,2096.92,1988.87,put,2020,2,2.1,1.9,984,6150
20150818,20150828,10,2096.92,1988.87,put,2020,2,2.1,1.9,984,6150
20150818,20150828,10,2096.92,1988.87,put,2025,2.25,2.35,2.15,2722,5742
20150818,20150828,10,2096.92,1988.87,put,2025,2.25,2.35,2.15,2722,5742
20150818,20150828,10,2096.92,1988.87,put,2040,3.3,3.4,3.2,946,5471
20150818,20150828,10,2096.92,1988.87,put,2040,3.3,3.4,3.2,946,5471
20150818,20150828,10,2096.92,1988.87,put,2050,4.25,4.4,4.1,603,14534
20150818,20150828,10,2096.92,1988.87,put,2050,4.25,4.4,4.1,603,14534
20150818,20150828,10,2096.92,1988.87,put,2055,4.9,5,4.8,606,10366
20150818,20150828,10,2096.92,1988.87,put,2055,4.9,5,4.8,606,10366
20150818,20150828,10,2096.92,1988.87,put,2060,5.65,5.8,5.5,1238,11833
20150818,20150828,10,2096.92,1988.87,put,2060,5.65,5.8,5.5,1238,11833
20150818,20150828,10,2096.92,1988.87,put,2075,8.4,8.6,8.2,1747,8575
20150818,20150828,10,2096.92,1988.87,put,2075,8.4,8.6,8.2,1747,8575
20150818,20150828,10,2096.92,1988.87,put,2080,9.55,9.8,9.3,3584,6421
20150818,20150828,10,2096.92,1988.87,put,2080,9.6,9.8,9.4,3584,6421
20150818,20150828,10,2096.92,1988.87,call,2095,15.4,15.6,15.2,181,7350
20150818,20150828,10,2096.92,1988.87,call,2095,15.35,15.5,15.2,181,7350
20150818,20150828,10,2096.92,1988.87,call,2100,12.4,12.6,12.2,6301,7901
20150818,20150828,10,2096.92,1988.87,put,2100,16.35,16.7,16,13220,7472
20150818,20150828,10,2096.92,1988.87,call,2100,12.35,12.5,12.2,6301,7901
20150818,20150828,10,2096.92,1988.87,put,2100,16.45,16.9,16,13220,7472
20150818,20150828,10,2096.92,1988.87,call,2115,5,5.2,4.8,830,6384
20150818,20150828,10,2096.92,1988.87,call,2115,5,5.2,4.8,830,6384
20150818,20150828,10,2096.92,1988.87,call,2120,3.4,3.6,3.2,861,9137
20150818,20150828,10,2096.92,1988.87,call,2120,3.35,3.5,3.2,861,9137
20150818,20150828,10,2096.92,1988.87,call,2125,2.15,2.25,2.05,620,6658
20150818,20150828,10,2096.92,1988.87,call,2125,2.15,2.25,2.05,620,6658
20150818,20150828,10,2096.92,1988.87,call,2130,1.375,1.5,1.25,1042,10564
20150818,20150828,10,2096.92,1988.87,call,2130,1.375,1.5,1.25,1042,10564
20150818,20150828,10,2096.92,1988.87,call,2135,0.85,0.95,0.75,2823,10804
20150818,20150828,10,2096.92,1988.87,call,2135,0.85,0.95,0.75,2823,10804
20150818,20150828,10,2096.92,1988.87,call,2140,0.55,0.65,0.45,18234,14642
20150818,20150828,10,2096.92,1988.87,call,2140,0.55,0.65,0.45,18234,14642
20150818,20150828,10,2096.92,1988.87,call,2145,0.375,0.45,0.3,9020,8770
20150818,20150828,10,2096.92,1988.87,call,2145,0.375,0.45,0.3,9020,8770
20150818,20150828,10,2096.92,1988.87,call,2150,0.275,0.35,0.2,746,12958
20150818,20150828,10,2096.92,1988.87,call,2150,0.275,0.35,0.2,746,12958
20150818,20150828,10,2096.92,1988.87,call,2160,0.175,0.25,0.1,585,5054
20150818,20150828,10,2096.92,1988.87,call,2160,0.175,0.25,0.1,585,5054
20150818,20150828,10,2096.92,1988.87,call,2165,0.175,0.2,0.15,262,10341
20150818,20150828,10,2096.92,1988.87,call,2165,0.175,0.2,0.15,262,10341
20150818,20150828,10,2096.92,1988.87,call,2185,0.1,0.15,0.05,97,9994
20150818,20150828,10,2096.92,1988.87,call,2185,0.1,0.15,0.05,97,9994
20150818,20150828,10,2096.92,1988.87,call,2190,0.1,0.15,0.05,6847,7485
20150818,20150828,10,2096.92,1988.87,call,2190,0.1,0.15,0.05,6847,7485
20150818,20150828,10,2096.92,1988.87,call,2200,0.075,0.1,0.05,0,12816
20150818,20150828,10,2096.92,1988.87,call,2200,0.075,0.1,0.05,0,12816
20150818,20150828,10,2096.92,1988.87,call,2215,0.05,0.1,0,25,9614
20150818,20150828,10,2096.92,1988.87,call,2215,0.05,0.1,0,25,9614
20150819,20150828,9,2079.61,1988.87,put,1965,1.175,1.25,1.1,1380,10084
20150819,20150828,9,2079.61,1988.87,put,1965,1.175,1.25,1.1,1380,10084
20150819,20150828,9,2079.61,1988.87,put,1975,1.425,1.5,1.35,2835,12372
20150819,20150828,9,2079.61,1988.87,put,1975,1.425,1.5,1.35,2835,12372
20150819,20150828,9,2079.61,1988.87,put,1980,1.575,1.65,1.5,3881,8239
20150819,20150828,9,2079.61,1988.87,put,1980,1.575,1.65,1.5,3881,8239
20150819,20150828,9,2079.61,1988.87,put,2000,2.525,2.65,2.4,11140,22773
20150819,20150828,9,2079.61,1988.87,put,2000,2.525,2.65,2.4,11140,22773
20150819,20150828,9,2079.61,1988.87,put,2010,3.25,3.4,3.1,9265,11039
20150819,20150828,9,2079.61,1988.87,put,2010,3.25,3.4,3.1,9265,11039
20150819,20150828,9,2079.61,1988.87,put,2015,3.7,3.9,3.5,6103,13756
20150819,20150828,9,2079.61,1988.87,put,2015,3.7,3.9,3.5,6103,13756
20150819,20150828,9,2079.61,1988.87,put,2020,4.25,4.4,4.1,3315,6459
20150819,20150828,9,2079.61,1988.87,put,2020,4.25,4.4,4.1,3315,6459
20150819,20150828,9,2079.61,1988.87,put,2025,4.8,5,4.6,1962,7450
20150819,20150828,9,2079.61,1988.87,put,2025,4.8,5,4.6,1962,7450
20150819,20150828,9,2079.61,1988.87,put,2040,7.1,7.3,6.9,3090,5706
20150819,20150828,9,2079.61,1988.87,put,2040,7.1,7.3,6.9,3090,5706
20150819,20150828,9,2079.61,1988.87,put,2050,9.15,9.4,8.9,9093,14874
20150819,20150828,9,2079.61,1988.87,put,2050,9.15,9.4,8.9,9093,14874
20150819,20150828,9,2079.61,1988.87,put,2055,10.3,10.6,10,1365,10568
20150819,20150828,9,2079.61,1988.87,put,2055,10.2,10.4,10,1365,10568
20150819,20150828,9,2079.61,1988.87,put,2060,11.6,11.8,11.4,1854,12185
20150819,20150828,9,2079.61,1988.87,put,2060,11.6,11.8,11.4,1854,12185
20150819,20150828,9,2079.61,1988.87,put,2075,16.75,17.1,16.4,2370,9808
20150819,20150828,9,2079.61,1988.87,put,2075,16.75,17.1,16.4,2370,9808
20150819,20150828,9,2079.61,1988.87,put,2080,18.8,19.3,18.3,879,9033
20150819,20150828,9,2079.61,1988.87,put,2080,18.8,19.3,18.3,879,9033
20150819,20150828,9,2079.61,1988.87,call,2095,6.9,7.1,6.7,861,7314
20150819,20150828,9,2079.61,1988.87,call,2095,6.9,7.1,6.7,861,7314
20150819,20150828,9,2079.61,1988.87,call,2100,5,5.2,4.8,9977,9805
20150819,20150828,9,2079.61,1988.87,put,2100,29.75,30.4,29.1,3274,11979
20150819,20150828,9,2079.61,1988.87,call,2100,5,5.2,4.8,9977,9805
20150819,20150828,9,2079.61,1988.87,put,2100,29.75,30.4,29.1,3274,11979
20150819,20150828,9,2079.61,1988.87,call,2115,1.625,1.75,1.5,6111,6660
20150819,20150828,9,2079.61,1988.87,call,2115,1.625,1.75,1.5,6111,6660
20150819,20150828,9,2079.61,1988.87,call,2120,1.1,1.2,1,5845,9676
20150819,20150828,9,2079.61,1988.87,call,2120,1.1,1.2,1,5845,9676
20150819,20150828,9,2079.61,1988.87,call,2125,0.725,0.8,0.65,4241,6739
20150819,20150828,9,2079.61,1988.87,call,2125,0.725,0.8,0.65,4241,6739
20150819,20150828,9,2079.61,1988.87,call,2130,0.5,0.6,0.4,2698,10964
20150819,20150828,9,2079.61,1988.87,call,2130,0.5,0.6,0.4,2698,10964
20150819,20150828,9,2079.61,1988.87,call,2135,0.4,0.45,0.35,2470,11254
20150819,20150828,9,2079.61,1988.87,call,2135,0.4,0.45,0.35,2470,11254
20150819,20150828,9,2079.61,1988.87,call,2140,0.275,0.35,0.2,2596,16183
20150819,20150828,9,2079.61,1988.87,call,2140,0.275,0.35,0.2,2596,16183
20150819,20150828,9,2079.61,1988.87,call,2145,0.25,0.3,0.2,2830,16144
20150819,20150828,9,2079.61,1988.87,call,2145,0.25,0.3,0.2,2830,16144
20150819,20150828,9,2079.61,1988.87,call,2150,0.2,0.25,0.15,1215,13030
20150819,20150828,9,2079.61,1988.87,call,2150,0.2,0.25,0.15,1215,13030
20150819,20150828,9,2079.61,1988.87,call,2160,0.125,0.15,0.1,614,5319
20150819,20150828,9,2079.61,1988.87,call,2160,0.125,0.15,0.1,614,5319
20150819,20150828,9,2079.61,1988.87,call,2165,0.125,0.15,0.1,314,10291
20150819,20150828,9,2079.61,1988.87,call,2165,0.125,0.15,0.1,314,10291
20150819,20150828,9,2079.61,1988.87,call,2185,0.1,0.15,0.05,88,9994
20150819,20150828,9,2079.61,1988.87,call,2185,0.1,0.15,0.05,88,9994
20150820,20150828,8,2035.73,1988.87,put,1935,4.05,4.3,3.8,17587,5781
20150820,20150828,8,2035.73,1988.87,put,1935,4.05,4.3,3.8,17587,5781
20150820,20150828,8,2035.73,1988.87,put,1950,5.15,5.3,5,23272,6680
20150820,20150828,8,2035.73,1988.87,put,1950,5.2,5.3,5.1,23272,6680
20150820,20150828,8,2035.73,1988.87,put,1955,5.9,6.2,5.6,6677,6918
20150820,20150828,8,2035.73,1988.87,put,1955,5.9,6.2,5.6,6677,6918
20150820,20150828,8,2035.73,1988.87,put,1965,7.1,7.4,6.8,5148,11176
20150820,20150828,8,2035.73,1988.87,put,1965,7.1,7.4,6.8,5148,11176
20150820,20150828,8,2035.73,1988.87,put,1975,8.65,9,8.3,7225,14293
20150820,20150828,8,2035.73,1988.87,put,1975,8.65,9,8.3,7225,14293
20150820,20150828,8,2035.73,1988.87,put,1980,9.55,9.9,9.2,11433,10372
20150820,20150828,8,2035.73,1988.87,put,1980,9.55,9.9,9.2,11433,10372
20150820,20150828,8,2035.73,1988.87,put,1990,11.55,11.9,11.2,3066,8307
20150820,20150828,8,2035.73,1988.87,put,1990,11.55,11.9,11.2,3066,8307
20150820,20150828,8,2035.73,1988.87,put,1995,12.75,13.2,12.3,4613,9503
20150820,20150828,8,2035.73,1988.87,put,1995,12.75,13.2,12.3,4613,9503
20150820,20150828,8,2035.73,1988.87,put,2000,14,14.4,13.6,6956,30014
20150820,20150828,8,2035.73,1988.87,put,2000,14,14.4,13.6,6956,30014
20150820,20150828,8,2035.73,1988.87,put,2005,15.4,15.8,15,1340,10470
20150820,20150828,8,2035.73,1988.87,put,2005,15.4,15.8,15,1340,10470
20150820,20150828,8,2035.73,1988.87,put,2010,16.95,17.4,16.5,2783,16164
20150820,20150828,8,2035.73,1988.87,put,2010,16.95,17.4,16.5,2783,16164
20150820,20150828,8,2035.73,1988.87,put,2015,18.55,19,18.1,1479,18843
20150820,20150828,8,2035.73,1988.87,put,2015,18.55,19,18.1,1479,18843
20150820,20150828,8,2035.73,1988.87,put,2020,20.3,20.8,19.8,2176,8493
20150820,20150828,8,2035.73,1988.87,put,2020,20.3,20.8,19.8,2176,8493
20150820,20150828,8,2035.73,1988.87,put,2025,22.3,22.8,21.8,6857,8275
20150820,20150828,8,2035.73,1988.87,put,2025,22.3,22.8,21.8,6857,8275
20150820,20150828,8,2035.73,1988.87,put,2040,28.8,30.8,26.8,3631,6066
20150820,20150828,8,2035.73,1988.87,put,2040,28.8,30.8,26.8,3631,6066
20150820,20150828,8,2035.73,1988.87,put,2050,34.45,36.5,32.4,4378,18853
20150820,20150828,8,2035.73,1988.87,put,2050,34.45,36.5,32.4,4378,18853
20150820,20150828,8,2035.73,1988.87,put,2055,37.45,39.5,35.4,1098,10915
20150820,20150828,8,2035.73,1988.87,put,2055,37.45,39.5,35.4,1098,10915
20150820,20150828,8,2035.73,1988.87,put,2060,40.75,42.8,38.7,5402,12877
20150820,20150828,8,2035.73,1988.87,put,2060,40.75,42.8,38.7,5402,12877
20150820,20150828,8,2035.73,1988.87,put,2075,51.7,53.5,49.9,2612,9598
20150820,20150828,8,2035.73,1988.87,put,2075,51.7,53.5,49.9,2612,9598
20150820,20150828,8,2035.73,1988.87,put,2080,55.75,57.8,53.7,3379,9050
20150820,20150828,8,2035.73,1988.87,put,2080,55.75,57.8,53.7,3379,9050
20150820,20150828,8,2035.73,1988.87,call,2095,1.3,1.45,1.15,1360,7591
20150820,20150828,8,2035.73,1988.87,call,2095,1.3,1.45,1.15,1360,7591
20150820,20150828,8,2035.73,1988.87,call,2100,0.975,1.1,0.85,8184,12440
20150820,20150828,8,2035.73,1988.87,put,2100,73.35,75.4,71.3,7677,14726
20150820,20150828,8,2035.73,1988.87,call,2100,0.95,1.1,0.8,8184,12440
20150820,20150828,8,2035.73,1988.87,put,2100,73.35,75.4,71.3,7677,14726
20150820,20150828,8,2035.73,1988.87,call,2120,0.35,0.4,0.3,2452,7719
20150820,20150828,8,2035.73,1988.87,call,2120,0.375,0.45,0.3,2452,7719
20150820,20150828,8,2035.73,1988.87,call,2125,0.25,0.3,0.2,2218,7799
20150820,20150828,8,2035.73,1988.87,call,2125,0.275,0.35,0.2,2218,7799
20150820,20150828,8,2035.73,1988.87,call,2130,0.225,0.25,0.2,1268,11585
20150820,20150828,8,2035.73,1988.87,call,2130,0.25,0.3,0.2,1268,11585
20150820,20150828,8,2035.73,1988.87,call,2135,0.25,0.3,0.2,2843,10675
20150820,20150828,8,2035.73,1988.87,call,2135,0.25,0.3,0.2,2843,10675
20150820,20150828,8,2035.73,1988.87,call,2140,0.175,0.2,0.15,11445,15744
20150820,20150828,8,2035.73,1988.87,call,2140,0.175,0.2,0.15,11445,15744
20150820,20150828,8,2035.73,1988.87,call,2145,0.175,0.2,0.15,8669,15074
20150820,20150828,8,2035.73,1988.87,call,2145,0.175,0.2,0.15,8669,15074
20150820,20150828,8,2035.73,1988.87,call,2150,0.125,0.15,0.1,428,13084
20150820,20150828,8,2035.73,1988.87,call,2150,0.125,0.15,0.1,428,13084
20150821,20150828,7,1970.89,1988.87,put,1860,12.3,13.6,11,3278,22527
20150821,20150828,7,1970.89,1988.87,put,1860,12.3,13.6,11,3278,22527
20150821,20150828,7,1970.89,1988.87,put,1875,14.3,16.1,12.5,7694,14078
20150821,20150828,7,1970.89,1988.87,put,1875,14.3,16.1,12.5,7694,14078
20150821,20150828,7,1970.89,1988.87,put,1900,17.75,19.5,16,19367,11567
20150821,20150828,7,1970.89,1988.87,put,1900,17.75,19.5,16,19367,11567
20150821,20150828,7,1970.89,1988.87,put,1925,21.95,24.2,19.7,5008,16547
20150821,20150828,7,1970.89,1988.87,put,1925,21.95,24.2,19.7,5008,16547
20150821,20150828,7,1970.89,1988.87,put,1930,23.05,25.4,20.7,3666,16169
20150821,20150828,7,1970.89,1988.87,put,1930,23.05,25.4,20.7,3666,16169
20150821,20150828,7,1970.89,1988.87,put,1935,24.25,26.6,21.9,8031,21475
20150821,20150828,7,1970.89,1988.87,put,1935,24.25,26.6,21.9,8031,21475
20150821,20150828,7,1970.89,1988.87,put,1940,25.6,28,23.2,9132,17086
20150821,20150828,7,1970.89,1988.87,put,1940,25.6,28,23.2,9132,17086
20150821,20150828,7,1970.89,1988.87,put,1945,26.85,29.4,24.3,6781,18059
20150821,20150828,7,1970.89,1988.87,put,1945,26.85,29.4,24.3,6781,18059
20150821,20150828,7,1970.89,1988.87,put,1950,28.2,30.9,25.5,13904,23468
20150821,20150828,7,1970.89,1988.87,put,1950,28.2,30.9,25.5,13904,23468
20150821,20150828,7,1970.89,1988.87,put,1955,28.45,30,26.9,11411,11312
20150821,20150828,7,1970.89,1988.87,put,1955,28.45,30,26.9,11411,11312
20150821,20150828,7,1970.89,1988.87,put,1960,31.15,33.9,28.4,10085,6959
20150821,20150828,7,1970.89,1988.87,put,1960,31.15,33.9,28.4,10085,6959
20150821,20150828,7,1970.89,1988.87,put,1965,32.8,35.6,30,6486,13196
20150821,20150828,7,1970.89,1988.87,put,1965,32.8,35.6,30,6486,13196
20150821,20150828,7,1970.89,1988.87,put,1970,34.6,37.4,31.8,7630,6743
20150821,20150828,7,1970.89,1988.87,put,1970,34.6,37.4,31.8,7630,6743
20150821,20150828,7,1970.89,1988.87,put,1975,36.45,39.2,33.7,25720,16505
20150821,20150828,7,1970.89,1988.87,put,1975,36.45,39.2,33.7,25720,16505
20150821,20150828,7,1970.89,1988.87,put,1980,38.45,41.3,35.6,17470,17146
20150821,20150828,7,1970.89,1988.87,put,1980,38.45,41.3,35.6,17470,17146
20150821,20150828,7,1970.89,1988.87,put,1985,40.65,43.5,37.8,12582,8999
20150821,20150828,7,1970.89,1988.87,put,1985,40.65,43.5,37.8,12582,8999
20150821,20150828,7,1970.89,1988.87,put,1990,42.9,46,39.8,11313,10068
20150821,20150828,7,1970.89,1988.87,put,1990,42.9,46,39.8,11313,10068
20150821,20150828,7,1970.89,1988.87,put,1995,45.2,48.3,42.1,10446,11167
20150821,20150828,7,1970.89,1988.87,put,1995,45.2,48.3,42.1,10446,11167
20150821,20150828,7,1970.89,1988.87,put,2000,47.55,50.7,44.4,21551,28017
20150821,20150828,7,1970.89,1988.87,put,2000,47.55,50.7,44.4,21551,28017
20150821,20150828,7,1970.89,1988.87,put,2005,50.2,53.3,47.1,11755,10349
20150821,20150828,7,1970.89,1988.87,put,2005,50.2,53.3,47.1,11755,10349
20150821,20150828,7,1970.89,1988.87,put,2010,52.9,56,49.8,13337,17266
20150821,20150828,7,1970.89,1988.87,put,2010,52.9,56,49.8,13337,17266
20150821,20150828,7,1970.89,1988.87,put,2015,55.8,58.9,52.7,10331,19465
20150821,20150828,7,1970.89,1988.87,put,2015,55.8,58.9,52.7,10331,19465
20150821,20150828,7,1970.89,1988.87,put,2020,58.85,62,55.7,4914,9184
20150821,20150828,7,1970.89,1988.87,put,2020,58.85,62,55.7,4914,9184
20150821,20150828,7,1970.89,1988.87,put,2025,62,65.3,58.7,2725,11561
20150821,20150828,7,1970.89,1988.87,put,2025,62,65.3,58.7,2725,11561
20150821,20150828,7,1970.89,1988.87,put,2030,65.35,68.8,61.9,1703,7742
20150821,20150828,7,1970.89,1988.87,put,2030,65.35,68.8,61.9,1703,7742
20150821,20150828,7,1970.89,1988.87,put,2040,72.6,76.3,68.9,1966,7933
20150821,20150828,7,1970.89,1988.87,put,2040,72.6,76.3,68.9,1966,7933
20150821,20150828,7,1970.89,1988.87,put,2045,76.5,80.3,72.7,1354,5631
20150821,20150828,7,1970.89,1988.87,put,2045,76.5,80.3,72.7,1354,5631
20150821,20150828,7,1970.89,1988.87,put,2050,80.6,84.4,76.8,2753,19463
20150821,20150828,7,1970.89,1988.87,put,2050,80.6,84.4,76.8,2753,19463
20150821,20150828,7,1970.89,1988.87,put,2055,84.8,88.7,80.9,597,11165
20150821,20150828,7,1970.89,1988.87,put,2055,84.8,88.7,80.9,597,11165
20150821,20150828,7,1970.89,1988.87,put,2060,89.1,93,85.2,1650,14932
20150821,20150828,7,1970.89,1988.87,put,2060,89.1,93,85.2,1650,14932
20150821,20150828,7,1970.89,1988.87,put,2075,103.05,107.4,98.7,517,8717
20150821,20150828,7,1970.89,1988.87,put,2075,103.05,107.4,98.7,517,8717
20150821,20150828,7,1970.89,1988.87,put,2080,105.7,110.4,101,553,7274
20150821,20150828,7,1970.89,1988.87,put,2080,105.7,110.4,101,553,7274
20150821,20150828,7,1970.89,1988.87,call,2090,0.775,1.05,0.5,2736,5648
20150821,20150828,7,1970.89,1988.87,call,2090,0.775,1.05,0.5,2736,5648
20150824,20150828,4,1893.21,1988.87,put,1775,19.3,19.9,18.7,7434,5401
20150824,20150828,4,1893.21,1988.87,put,1775,19.3,19.9,18.7,7434,5401
20150824,20150828,4,1893.21,1988.87,put,1800,23.9,25.1,22.7,13492,12780
20150824,20150828,4,1893.21,1988.87,put,1800,23.9,25.1,22.7,13492,12780
20150824,20150828,4,1893.21,1988.87,put,1805,24.9,26.1,23.7,1738,7172
20150824,20150828,4,1893.21,1988.87,put,1805,24.9,26.1,23.7,1738,7172
20150824,20150828,4,1893.21,1988.87,put,1815,27.1,28.3,25.9,1482,10373
20150824,20150828,4,1893.21,1988.87,put,1815,27.1,28.3,25.9,1482,10373
20150824,20150828,4,1893.21,1988.87,put,1825,29.6,30.8,28.4,9267,15817
20150824,20150828,4,1893.21,1988.87,put,1825,29.6,30.8,28.4,9267,15817
20150824,20150828,4,1893.21,1988.87,put,1840,33.7,35.3,32.1,11527,15216
20150824,20150828,4,1893.21,1988.87,put,1840,33.7,35.3,32.1,11527,15216
20150824,20150828,4,1893.21,1988.87,put,1850,36.8,38.4,35.2,32116,21626
20150824,20150828,4,1893.21,1988.87,put,1850,36.8,38.4,35.2,32116,21626
20150824,20150828,4,1893.21,1988.87,put,1860,40.2,42.2,38.2,27227,24902
20150824,20150828,4,1893.21,1988.87,put,1860,40.2,42.2,38.2,27227,24902
20150824,20150828,4,1893.21,1988.87,put,1870,43.9,45.9,41.9,15750,9766
20150824,20150828,4,1893.21,1988.87,put,1870,43.9,45.9,41.9,15750,9766
20150824,20150828,4,1893.21,1988.87,put,1875,45.9,47.9,43.9,21028,19073
20150824,20150828,4,1893.21,1988.87,put,1875,45.9,47.9,43.9,21028,19073
20150824,20150828,4,1893.21,1988.87,put,1895,54.7,58.7,50.7,10533,7925
20150824,20150828,4,1893.21,1988.87,put,1895,54.7,58.7,50.7,10533,7925
20150824,20150828,4,1893.21,1988.87,put,1900,57.2,61.2,53.2,22125,16543
20150824,20150828,4,1893.21,1988.87,put,1900,57.2,61.2,53.2,22315,16543
20150824,20150828,4,1893.21,1988.87,put,1905,59.7,63.7,55.7,8348,7286
20150824,20150828,4,1893.21,1988.87,put,1905,59.7,63.7,55.7,8348,7286
20150824,20150828,4,1893.21,1988.87,put,1925,71.1,75.1,67.1,8938,16680
20150824,20150828,4,1893.21,1988.87,put,1925,71.1,75.1,67.1,8938,16680
20150824,20150828,4,1893.21,1988.87,put,1930,74.2,78.2,70.2,3362,17305
20150824,20150828,4,1893.21,1988.87,put,1930,74.2,78.2,70.2,3362,17305
20150824,20150828,4,1893.21,1988.87,put,1935,77.4,81.4,73.4,3666,22214
20150824,20150828,4,1893.21,1988.87,put,1935,77.4,81.4,73.4,3666,22214
20150824,20150828,4,1893.21,1988.87,put,1940,80.8,84.8,76.8,6512,18158
20150824,20150828,4,1893.21,1988.87,put,1940,80.8,84.8,76.8,6512,18158
20150824,20150828,4,1893.21,1988.87,put,1945,84.2,88.2,80.2,5374,18719
20150824,20150828,4,1893.21,1988.87,put,1945,84.2,88.2,80.2,5374,18719
20150824,20150828,4,1893.21,1988.87,put,1950,87.8,91.8,83.8,6530,25892
20150824,20150828,4,1893.21,1988.87,put,1950,87.8,91.8,83.8,6530,25892
20150824,20150828,4,1893.21,1988.87,put,1955,91.5,95.5,87.5,1676,11567
20150824,20150828,4,1893.21,1988.87,put,1955,91.5,95.5,87.5,1676,11567
20150824,20150828,4,1893.21,1988.87,put,1960,95.4,99.4,91.4,4331,6136
20150824,20150828,4,1893.21,1988.87,put,1960,95.4,99.4,91.4,4331,6136
20150824,20150828,4,1893.21,1988.87,put,1965,99.3,103.3,95.3,1132,11914
20150824,20150828,4,1893.21,1988.87,put,1965,99.3,103.3,95.3,1132,11914
20150824,20150828,4,1893.21,1988.87,put,1970,103.4,108.4,98.4,3032,6483
20150824,20150828,4,1893.21,1988.87,put,1970,103.4,108.4,98.4,3032,6483
20150824,20150828,4,1893.21,1988.87,put,1975,107.6,114,101.2,3582,22677
20150824,20150828,4,1893.21,1988.87,put,1975,107.6,114,101.2,3582,22677
20150824,20150828,4,1893.21,1988.87,put,1980,111.8,118.2,105.4,3929,15016
20150824,20150828,4,1893.21,1988.87,put,1980,111.8,118.2,105.4,3929,15016
20150824,20150828,4,1893.21,1988.87,put,1985,116.2,122.6,109.8,1316,5536
20150824,20150828,4,1893.21,1988.87,put,1985,116.2,122.6,109.8,1316,5536
20150824,20150828,4,1893.21,1988.87,put,1990,120.6,127,114.2,1384,7269
20150824,20150828,4,1893.21,1988.87,put,1990,120.6,127,114.2,1384,7269
20150824,20150828,4,1893.21,1988.87,put,1995,125.2,131.6,118.8,1837,6353
20150824,20150828,4,1893.21,1988.87,put,1995,125.2,131.6,118.8,1837,6353
20150824,20150828,4,1893.21,1988.87,call,2000,2.55,2.95,2.15,6173,9883
20150824,20150828,4,1893.21,1988.87,put,2000,129.8,136.2,123.4,1841,24658
20150824,20150828,4,1893.21,1988.87,call,2000,2.55,2.95,2.15,6173,9883
20150824,20150828,4,1893.21,1988.87,put,2000,129.8,136.2,123.4,1841,24658
20150824,20150828,4,1893.21,1988.87,put,2005,134.4,140.8,128,903,6605
20150824,20150828,4,1893.21,1988.87,put,2005,134.4,140.8,128,903,6605
20150824,20150828,4,1893.21,1988.87,put,2010,139.1,145.5,132.7,6332,14412
20150824,20150828,4,1893.21,1988.87,put,2010,139.1,145.5,132.7,6332,14412
20150825,20150828,3,1867.61,1988.87,put,1750,5.5,6.2,4.8,13782,27531
20150825,20150828,3,1867.61,1988.87,put,1750,5.5,6.2,4.8,13782,27531
20150825,20150828,3,1867.61,1988.87,put,1760,6.25,7,5.5,18213,22709
20150825,20150828,3,1867.61,1988.87,put,1760,6.25,7,5.5,18213,22709
20150825,20150828,3,1867.61,1988.87,put,1800,11.55,12.1,11,4639,17553
20150825,20150828,3,1867.61,1988.87,put,1800,11.55,12.1,11,4639,17553
20150825,20150828,3,1867.61,1988.87,put,1805,11.75,12.9,10.6,781,7574
20150825,20150828,3,1867.61,1988.87,put,1805,11.75,12.9,10.6,781,7574
20150825,20150828,3,1867.61,1988.87,put,1815,13.55,14.8,12.3,1523,11153
20150825,20150828,3,1867.61,1988.87,put,1815,13.55,14.8,12.3,1523,11153
20150825,20150828,3,1867.61,1988.87,put,1825,15.55,16.9,14.2,5421,16720
20150825,20150828,3,1867.61,1988.87,put,1825,15.55,16.9,14.2,5421,16720
20150825,20150828,3,1867.61,1988.87,put,1840,19.85,20.6,19.1,3507,16467
20150825,20150828,3,1867.61,1988.87,put,1840,19.85,20.6,19.1,3507,16467
20150825,20150828,3,1867.61,1988.87,put,1850,21.95,23.5,20.4,21541,36280
20150825,20150828,3,1867.61,1988.87,put,1850,21.95,23.5,20.4,21541,36280
20150825,20150828,3,1867.61,1988.87,put,1860,25.05,26.7,23.4,3457,20675
20150825,20150828,3,1867.61,1988.87,put,1860,25.05,26.7,23.4,3457,20675
20150825,20150828,3,1867.61,1988.87,put,1870,28.65,30.4,26.9,2393,8966
20150825,20150828,3,1867.61,1988.87,put,1870,28.65,30.4,26.9,2393,8966
20150825,20150828,3,1867.61,1988.87,put,1875,30.65,32.4,28.9,5106,15862
20150825,20150828,3,1867.61,1988.87,put,1875,30.65,32.4,28.9,5106,15862
20150825,20150828,3,1867.61,1988.87,put,1895,40.9,43.7,38.1,745,5773
20150825,20150828,3,1867.61,1988.87,put,1895,40.9,43.7,38.1,745,5773
20150825,20150828,3,1867.61,1988.87,put,1900,42.9,46.6,39.2,12069,19633
20150825,20150828,3,1867.61,1988.87,put,1900,42.9,46.6,39.2,12069,19633
20150825,20150828,3,1867.61,1988.87,put,1905,45.85,49.7,42,365,5830
20150825,20150828,3,1867.61,1988.87,put,1905,45.85,49.7,42,365,5830
20150825,20150828,3,1867.61,1988.87,put,1925,58.45,62.3,54.6,17747,20041
20150825,20150828,3,1867.61,1988.87,put,1925,58.45,62.3,54.6,17747,20041
20150825,20150828,3,1867.61,1988.87,put,1930,62.3,66.5,58.1,17615,16362
20150825,20150828,3,1867.61,1988.87,put,1930,62.3,66.5,58.1,17615,16362
20150825,20150828,3,1867.61,1988.87,put,1935,65.75,69.7,61.8,17129,20701
20150825,20150828,3,1867.61,1988.87,put,1935,65.75,69.7,61.8,17129,20701
20150825,20150828,3,1867.61,1988.87,put,1940,69.35,73.6,65.1,16099,20034
20150825,20150828,3,1867.61,1988.87,put,1940,69.35,73.6,65.1,16099,20034
20150825,20150828,3,1867.61,1988.87,put,1945,73.5,77.7,69.3,16724,16686
20150825,20150828,3,1867.61,1988.87,put,1945,73.5,77.7,69.3,16724,16686
20150825,20150828,3,1867.61,1988.87,put,1950,77.6,81.8,73.4,17749,23912
20150825,20150828,3,1867.61,1988.87,put,1950,77.6,81.8,73.4,17749,23912
20150825,20150828,3,1867.61,1988.87,put,1955,82.4,86.8,78,1040,11001
20150825,20150828,3,1867.61,1988.87,put,1955,82.4,86.8,78,1040,11001
20150825,20150828,3,1867.61,1988.87,put,1960,86.75,91.2,82.3,808,6775
20150825,20150828,3,1867.61,1988.87,put,1960,86.75,91.2,82.3,808,6775
20150825,20150828,3,1867.61,1988.87,put,1965,91.35,95.7,87,531,11330
20150825,20150828,3,1867.61,1988.87,put,1965,91.35,95.7,87,531,11330
20150825,20150828,3,1867.61,1988.87,put,1970,95.85,100.3,91.4,1726,5227
20150825,20150828,3,1867.61,1988.87,put,1970,95.85,100.3,91.4,1726,5227
20150825,20150828,3,1867.61,1988.87,call,1975,1.7,2.1,1.3,5216,8414
20150825,20150828,3,1867.61,1988.87,put,1975,100.3,104.3,96.3,1200,23473
20150825,20150828,3,1867.61,1988.87,call,1975,1.7,2.1,1.3,5216,8414
20150825,20150828,3,1867.61,1988.87,put,1975,100.3,104.3,96.3,1200,23473
20150825,20150828,3,1867.61,1988.87,put,1980,105.05,110,100.1,4445,13227
20150825,20150828,3,1867.61,1988.87,put,1980,105.05,110,100.1,4445,13227
20150826,20150828,2,1940.51,1988.87,put,1825,2.3,2.5,2.1,6442,17431
20150826,20150828,2,1940.51,1988.87,put,1825,2.3,2.5,2.1,6442,17431
20150826,20150828,2,1940.51,1988.87,put,1840,3.05,3.4,2.7,4710,16185
20150826,20150828,2,1940.51,1988.87,put,1840,3.05,3.4,2.7,4710,16185
20150826,20150828,2,1940.51,1988.87,put,1850,3.5,3.8,3.2,8941,39211
20150826,20150828,2,1940.51,1988.87,put,1850,3.5,3.8,3.2,8941,39211
20150826,20150828,2,1940.51,1988.87,put,1860,4.4,4.8,4,4891,18811
20150826,20150828,2,1940.51,1988.87,put,1860,4.4,4.8,4,4891,18811
20150826,20150828,2,1940.51,1988.87,put,1870,5.35,5.8,4.9,2890,9528
20150826,20150828,2,1940.51,1988.87,put,1870,5.35,5.8,4.9,2890,9528
20150826,20150828,2,1940.51,1988.87,put,1875,5.85,6.3,5.4,4035,13488
20150826,20150828,2,1940.51,1988.87,put,1875,5.85,6.3,5.4,4035,13488
20150826,20150828,2,1940.51,1988.87,put,1895,8.7,9.4,8,1031,5750
20150826,20150828,2,1940.51,1988.87,put,1895,8.7,9.4,8,1031,5750
20150826,20150828,2,1940.51,1988.87,call,1900,50.25,51.8,48.7,15844,8360
20150826,20150828,2,1940.51,1988.87,put,1900,9.5,10.1,8.9,20844,22524
20150826,20150828,2,1940.51,1988.87,call,1900,50.25,51.8,48.7,15844,8360
20150826,20150828,2,1940.51,1988.87,put,1900,9.5,10.1,8.9,20844,22524
20150826,20150828,2,1940.51,1988.87,put,1905,10.6,11.3,9.9,1430,5869
20150826,20150828,2,1940.51,1988.87,put,1905,10.6,11.3,9.9,1430,5869
20150826,20150828,2,1940.51,1988.87,put,1920,14.45,15.2,13.7,1050,7194
20150826,20150828,2,1940.51,1988.87,put,1920,14.45,15.2,13.7,1050,7194
20150826,20150828,2,1940.51,1988.87,put,1925,16,16.8,15.2,685,11629
20150826,20150828,2,1940.51,1988.87,put,1925,15.95,16.8,15.1,685,11629
20150826,20150828,2,1940.51,1988.87,put,1930,17.75,18.5,17,590,8813
20150826,20150828,2,1940.51,1988.87,put,1930,17.7,18.5,16.9,590,8813
20150826,20150828,2,1940.51,1988.87,put,1935,19.6,20.4,18.8,611,10183
20150826,20150828,2,1940.51,1988.87,put,1935,19.6,20.4,18.8,611,10183
20150826,20150828,2,1940.51,1988.87,put,1940,21.65,22.5,20.8,815,10014
20150826,20150828,2,1940.51,1988.87,put,1940,21.65,22.5,20.8,815,10014
20150826,20150828,2,1940.51,1988.87,put,1945,23.75,24.7,22.8,619,12525
20150826,20150828,2,1940.51,1988.87,put,1945,23.75,24.7,22.8,619,12525
20150826,20150828,2,1940.51,1988.87,put,1950,26.25,27.7,24.8,1454,18315
20150826,20150828,2,1940.51,1988.87,put,1950,26.25,27.7,24.8,1454,18315
20150826,20150828,2,1940.51,1988.87,put,1955,28.8,30.3,27.3,366,11008
20150826,20150828,2,1940.51,1988.87,put,1955,28.8,30.3,27.3,366,11008
20150826,20150828,2,1940.51,1988.87,put,1965,34.45,36.2,32.7,581,10992
20150826,20150828,2,1940.51,1988.87,put,1965,34.45,36.2,32.7,581,10992
20150826,20150828,2,1940.51,1988.87,call,1975,7.4,8,6.8,5691,10176
20150826,20150828,2,1940.51,1988.87,put,1975,41.3,43.4,39.2,1815,23151
20150826,20150828,2,1940.51,1988.87,call,1975,7.4,8,6.8,5691,10176
20150826,20150828,2,1940.51,1988.87,put,1975,41.3,43.4,39.2,1815,23151
20150826,20150828,2,1940.51,1988.87,put,1980,45,47.1,42.9,1283,11029
20150826,20150828,2,1940.51,1988.87,put,1980,45,47.1,42.9,1283,11029
20150826,20150828,2,1940.51,1988.87,put,1995,57.65,59.3,56,767,5364
20150826,20150828,2,1940.51,1988.87,put,1995,57.65,59.3,56,767,5364
20150826,20150828,2,1940.51,1988.87,call,2000,2.825,3,2.65,3875,11520
20150826,20150828,2,1940.51,1988.87,put,2000,61.5,63.7,59.3,1811,23761
20150826,20150828,2,1940.51,1988.87,call,2000,2.825,3,2.65,3875,11520
20150826,20150828,2,1940.51,1988.87,put,2000,61.5,63.7,59.3,1811,23761
20150826,20150828,2,1940.51,1988.87,call,2010,1.65,1.8,1.5,2789,5265
20150826,20150828,2,1940.51,1988.87,put,2010,70.6,74,67.2,427,9469
20150826,20150828,2,1940.51,1988.87,call,2010,1.65,1.8,1.5,2789,5265
20150826,20150828,2,1940.51,1988.87,put,2010,70.6,74,67.2,427,9469
20150826,20150828,2,1940.51,1988.87,put,2015,75.25,78.7,71.8,402,6964
20150826,20150828,2,1940.51,1988.87,put,2015,75.25,78.7,71.8,402,6964
20150826,20150828,2,1940.51,1988.87,put,2020,79.95,83.4,76.5,339,7227
20150826,20150828,2,1940.51,1988.87,put,2020,79.95,83.4,76.5,339,7227
20150826,20150828,2,1940.51,1988.87,put,2025,84.8,88.1,81.5,241,8330
20150826,20150828,2,1940.51,1988.87,put,2025,84.8,88.1,81.5,241,8330
20150826,20150828,2,1940.51,1988.87,put,2030,89.55,93,86.1,587,6763
20150826,20150828,2,1940.51,1988.87,put,2030,89.55,93,86.1,587,6763
20150826,20150828,2,1940.51,1988.87,put,2040,97.9,101.5,94.3,1266,6498
20150826,20150828,2,1940.51,1988.87,put,2040,97.9,101.5,94.3,1266,6498
20150826,20150828,2,1940.51,1988.87,put,2045,102.85,106.4,99.3,84,5002
20150826,20150828,2,1940.51,1988.87,put,2045,102.85,106.4,99.3,84,5002
20150826,20150828,2,1940.51,1988.87,call,2050,0.2,0.25,0.15,331,5133
20150826,20150828,2,1940.51,1988.87,put,2050,109.75,113.6,105.9,386,18437
20150826,20150828,2,1940.51,1988.87,call,2050,0.2,0.25,0.15,331,5133
20150826,20150828,2,1940.51,1988.87,put,2050,109.75,113.6,105.9,386,18437
20150826,20150828,2,1940.51,1988.87,put,2055,114.65,118.5,110.8,94,10699
20150826,20150828,2,1940.51,1988.87,put,2055,114.65,118.5,110.8,94,10699
20150826,20150828,2,1940.51,1988.87,put,2060,119.65,123.5,115.8,86,14090
20150826,20150828,2,1940.51,1988.87,put,2060,119.65,123.5,115.8,86,14090
20150812,20150831,19,2086.05,1975.89,put,1975,2.8,2.95,2.65,1115,5933
20150812,20150831,19,2086.05,1975.89,put,1975,2.8,2.95,2.65,1115,5933
20150812,20150831,19,2086.05,1975.89,put,1985,3.3,3.5,3.1,59,9013
20150812,20150831,19,2086.05,1975.89,put,1985,3.3,3.5,3.1,59,9013
20150812,20150831,19,2086.05,1975.89,put,2000,4.4,4.6,4.2,19187,9897
20150812,20150831,19,2086.05,1975.89,put,2000,4.4,4.6,4.2,19187,9897
20150812,20150831,19,2086.05,1975.89,put,2025,7.05,7.3,6.8,11482,9156
20150812,20150831,19,2086.05,1975.89,put,2025,7.05,7.3,6.8,11482,9156
20150812,20150831,19,2086.05,1975.89,put,2050,11.45,11.6,11.3,5770,6416
20150812,20150831,19,2086.05,1975.89,put,2050,11.45,11.6,11.3,5770,6416
20150812,20150831,19,2086.05,1975.89,call,2075,29.25,29.8,28.7,280,5361
20150812,20150831,19,2086.05,1975.89,put,2075,17.8,18.2,17.4,1239,7148
20150812,20150831,19,2086.05,1975.89,call,2075,29.25,29.8,28.7,280,5361
20150812,20150831,19,2086.05,1975.89,put,2075,17.8,18.2,17.4,1239,7148
20150812,20150831,19,2086.05,1975.89,call,2100,14.3,14.6,14,346,6713
20150812,20150831,19,2086.05,1975.89,put,2100,27.8,28.3,27.3,276,7008
20150812,20150831,19,2086.05,1975.89,call,2100,14.3,14.6,14,346,6713
20150812,20150831,19,2086.05,1975.89,put,2100,27.8,28.3,27.3,276,7008
20150812,20150831,19,2086.05,1975.89,call,2125,4.6,4.8,4.4,199,6945
20150812,20150831,19,2086.05,1975.89,call,2125,4.6,4.8,4.4,199,6945
20150812,20150831,19,2086.05,1975.89,call,2150,0.95,1.05,0.85,891,9032
20150812,20150831,19,2086.05,1975.89,call,2150,0.95,1.05,0.85,891,9032
20150812,20150831,19,2086.05,1975.89,call,2175,0.275,0.35,0.2,25,9420
20150812,20150831,19,2086.05,1975.89,call,2175,0.275,0.35,0.2,25,9420
20150812,20150831,19,2086.05,1975.89,call,2180,0.225,0.3,0.15,24,8402
20150812,20150831,19,2086.05,1975.89,call,2180,0.225,0.3,0.15,24,8402
20150813,20150831,18,2083.39,1975.89,put,1975,2.7,2.85,2.55,208,5427
20150813,20150831,18,2083.39,1975.89,put,1975,2.7,2.85,2.55,208,5427
20150813,20150831,18,2083.39,1975.89,put,1985,3.3,3.5,3.1,21,9008
20150813,20150831,18,2083.39,1975.89,put,1985,3.3,3.5,3.1,21,9008
20150813,20150831,18,2083.39,1975.89,put,2000,4.3,4.5,4.1,1440,11085
20150813,20150831,18,2083.39,1975.89,put,2000,4.3,4.5,4.1,1440,11085
20150813,20150831,18,2083.39,1975.89,put,2025,7.05,7.3,6.8,314,10054
20150813,20150831,18,2083.39,1975.89,put,2025,7.05,7.3,6.8,314,10054
20150813,20150831,18,2083.39,1975.89,put,2050,11.45,11.7,11.2,237,8695
20150813,20150831,18,2083.39,1975.89,put,2050,11.45,11.7,11.2,237,8695
20150813,20150831,18,2083.39,1975.89,call,2075,25.85,26.3,25.4,416,5287
20150813,20150831,18,2083.39,1975.89,put,2075,18.4,18.7,18.1,755,6394
20150813,20150831,18,2083.39,1975.89,call,2075,25.85,26.3,25.4,416,5287
20150813,20150831,18,2083.39,1975.89,put,2075,18.4,18.7,18.1,755,6394
20150813,20150831,18,2083.39,1975.89,call,2100,11.65,11.9,11.4,219,6993
20150813,20150831,18,2083.39,1975.89,put,2100,29,29.6,28.4,412,6779
20150813,20150831,18,2083.39,1975.89,call,2100,11.65,11.9,11.4,219,6993
20150813,20150831,18,2083.39,1975.89,put,2100,29,29.6,28.4,412,6779
20150813,20150831,18,2083.39,1975.89,call,2125,3.3,3.5,3.1,546,6951
20150813,20150831,18,2083.39,1975.89,call,2125,3.3,3.5,3.1,546,6951
20150813,20150831,18,2083.39,1975.89,call,2150,0.6,0.7,0.5,156,8867
20150813,20150831,18,2083.39,1975.89,call,2150,0.6,0.7,0.5,156,8867
20150813,20150831,18,2083.39,1975.89,call,2175,0.175,0.25,0.1,21,9415
20150813,20150831,18,2083.39,1975.89,call,2175,0.175,0.25,0.1,21,9415
20150813,20150831,18,2083.39,1975.89,call,2180,0.175,0.25,0.1,20,8401
20150813,20150831,18,2083.39,1975.89,call,2180,0.175,0.25,0.1,20,8401
20150814,20150831,17,2091.54,1975.89,put,1975,1.525,1.65,1.4,378,5605
20150814,20150831,17,2091.54,1975.89,put,1975,1.525,1.65,1.4,378,5605
20150814,20150831,17,2091.54,1975.89,put,1985,1.875,2,1.75,31,9007
20150814,20150831,17,2091.54,1975.89,put,1985,1.875,2,1.75,31,9007
20150814,20150831,17,2091.54,1975.89,put,2000,2.55,2.7,2.4,77,12014
20150814,20150831,17,2091.54,1975.89,put,2000,2.55,2.7,2.4,77,12014
20150814,20150831,17,2091.54,1975.89,put,2025,4.45,4.7,4.2,344,9919
20150814,20150831,17,2091.54,1975.89,put,2025,4.45,4.7,4.2,344,9919
20150814,20150831,17,2091.54,1975.89,put,2050,7.65,7.9,7.4,275,8692
20150814,20150831,17,2091.54,1975.89,put,2050,7.65,7.9,7.4,275,8692
20150814,20150831,17,2091.54,1975.89,put,2075,13.15,13.5,12.8,118,6410
20150814,20150831,17,2091.54,1975.89,put,2075,13.15,13.5,12.8,118,6410
20150814,20150831,17,2091.54,1975.89,call,2100,13.4,13.7,13.1,1252,6984
20150814,20150831,17,2091.54,1975.89,put,2100,22.2,22.8,21.6,202,7075
20150814,20150831,17,2091.54,1975.89,call,2100,13.4,13.7,13.1,1252,6984
20150814,20150831,17,2091.54,1975.89,put,2100,22.2,22.8,21.6,202,7075
20150814,20150831,17,2091.54,1975.89,call,2125,3.55,3.8,3.3,96,7315
20150814,20150831,17,2091.54,1975.89,call,2125,3.55,3.8,3.3,96,7315
20150814,20150831,17,2091.54,1975.89,call,2150,0.55,0.65,0.45,843,8995
20150814,20150831,17,2091.54,1975.89,call,2150,0.55,0.65,0.45,843,8995
20150814,20150831,17,2091.54,1975.89,call,2175,0.2,0.25,0.15,10,9426
20150814,20150831,17,2091.54,1975.89,call,2175,0.2,0.25,0.15,10,9426
20150814,20150831,17,2091.54,1975.89,call,2180,0.15,0.2,0.1,0,8401
20150814,20150831,17,2091.54,1975.89,call,2180,0.15,0.2,0.1,0,8401
20150817,20150831,14,2102.44,1975.89,put,1985,1,1.1,0.9,59,9031
20150817,20150831,14,2102.44,1975.89,put,1985,1,1.1,0.9,59,9031
20150817,20150831,14,2102.44,1975.89,put,2000,1.325,1.45,1.2,1394,13000
20150817,20150831,14,2102.44,1975.89,put,2000,1.325,1.45,1.2,1394,13000
20150817,20150831,14,2102.44,1975.89,put,2025,2.3,2.45,2.15,4619,9640
20150817,20150831,14,2102.44,1975.89,put,2025,2.3,2.45,2.15,4619,9640
20150817,20150831,14,2102.44,1975.89,put,2050,4.3,4.5,4.1,918,8882
20150817,20150831,14,2102.44,1975.89,put,2050,4.3,4.5,4.1,918,8882
20150817,20150831,14,2102.44,1975.89,put,2075,8.05,8.3,7.8,463,6340
20150817,20150831,14,2102.44,1975.89,put,2075,8.05,8.3,7.8,463,6340
20150817,20150831,14,2102.44,1975.89,call,2100,16.1,16.5,15.7,777,6734
20150817,20150831,14,2102.44,1975.89,put,2100,14.95,15.3,14.6,50,7236
20150817,20150831,14,2102.44,1975.89,call,2100,16.1,16.5,15.7,777,6734
20150817,20150831,14,2102.44,1975.89,put,2100,14.95,15.3,14.6,50,7236
20150817,20150831,14,2102.44,1975.89,call,2125,3.95,4.2,3.7,82,7390
20150817,20150831,14,2102.44,1975.89,call,2125,3.95,4.2,3.7,82,7390
20150817,20150831,14,2102.44,1975.89,call,2150,0.45,0.55,0.35,477,9408
20150817,20150831,14,2102.44,1975.89,call,2150,0.45,0.55,0.35,477,9408
20150817,20150831,14,2102.44,1975.89,call,2175,0.125,0.2,0.05,53,9416
20150817,20150831,14,2102.44,1975.89,call,2175,0.125,0.2,0.05,53,9416
20150817,20150831,14,2102.44,1975.89,call,2180,0.125,0.2,0.05,6,8401
20150817,20150831,14,2102.44,1975.89,call,2180,0.125,0.2,0.05,6,8401
20150818,20150831,13,2096.92,1975.89,put,1985,1.175,1.25,1.1,13,9017
20150818,20150831,13,2096.92,1975.89,put,1985,1.175,1.25,1.1,13,9017
20150818,20150831,13,2096.92,1975.89,put,2000,1.55,1.65,1.45,266,12287
20150818,20150831,13,2096.92,1975.89,put,2000,1.55,1.65,1.45,266,12287
20150818,20150831,13,2096.92,1975.89,put,2025,2.75,2.85,2.65,158,7692
20150818,20150831,13,2096.92,1975.89,put,2025,2.75,2.85,2.65,158,7692
20150818,20150831,13,2096.92,1975.89,put,2050,5.05,5.2,4.9,921,9018
20150818,20150831,13,2096.92,1975.89,put,2050,5.05,5.2,4.9,921,9018
20150818,20150831,13,2096.92,1975.89,put,2075,9.5,9.7,9.3,2233,6141
20150818,20150831,13,2096.92,1975.89,put,2075,9.5,9.7,9.3,2233,6141
20150818,20150831,13,2096.92,1975.89,call,2100,13,13.3,12.7,1356,6320
20150818,20150831,13,2096.92,1975.89,put,2100,17.35,17.7,17,753,7270
20150818,20150831,13,2096.92,1975.89,call,2100,13,13.3,12.7,1356,6320
20150818,20150831,13,2096.92,1975.89,put,2100,17.4,17.8,17,753,7270
20150818,20150831,13,2096.92,1975.89,call,2125,2.675,2.8,2.55,167,7421
20150818,20150831,13,2096.92,1975.89,call,2125,2.65,2.8,2.5,167,7421
20150818,20150831,13,2096.92,1975.89,call,2150,0.35,0.4,0.3,125,9350
20150818,20150831,13,2096.92,1975.89,call,2150,0.35,0.4,0.3,125,9350
20150818,20150831,13,2096.92,1975.89,call,2175,0.125,0.2,0.05,0,9451
20150818,20150831,13,2096.92,1975.89,call,2175,0.125,0.2,0.05,0,9451
20150818,20150831,13,2096.92,1975.89,call,2180,0.15,0.2,0.1,5,8400
20150818,20150831,13,2096.92,1975.89,call,2180,0.15,0.2,0.1,5,8400
20150819,20150831,12,2079.61,1975.89,put,1975,1.8,1.9,1.7,916,5353
20150819,20150831,12,2079.61,1975.89,put,1975,1.8,1.9,1.7,916,5353
20150819,20150831,12,2079.61,1975.89,put,1985,2.25,2.35,2.15,27,9016
20150819,20150831,12,2079.61,1975.89,put,1985,2.25,2.35,2.15,27,9016
20150819,20150831,12,2079.61,1975.89,put,2000,3.15,3.3,3,2218,12166
20150819,20150831,12,2079.61,1975.89,put,2000,3.15,3.3,3,2218,12166
20150819,20150831,12,2079.61,1975.89,put,2025,5.75,5.9,5.6,1027,7690
20150819,20150831,12,2079.61,1975.89,put,2025,5.75,5.9,5.6,1027,7690
20150819,20150831,12,2079.61,1975.89,put,2050,10.35,10.6,10.1,451,8856
20150819,20150831,12,2079.61,1975.89,put,2050,10.35,10.6,10.1,451,8856
20150819,20150831,12,2079.61,1975.89,put,2075,17.95,18.3,17.6,1790,6921
20150819,20150831,12,2079.61,1975.89,put,2075,17.95,18.3,17.6,1790,6921
20150819,20150831,12,2079.61,1975.89,call,2100,5.85,6.1,5.6,1012,5998
20150819,20150831,12,2079.61,1975.89,put,2100,30.75,31.4,30.1,1239,6815
20150819,20150831,12,2079.61,1975.89,call,2100,5.85,6.1,5.6,1012,5998
20150819,20150831,12,2079.61,1975.89,put,2100,30.75,31.4,30.1,1239,6815
20150819,20150831,12,2079.61,1975.89,call,2125,0.95,1.05,0.85,5468,7431
20150819,20150831,12,2079.61,1975.89,call,2125,0.95,1.05,0.85,5468,7431
20150819,20150831,12,2079.61,1975.89,call,2150,0.25,0.3,0.2,505,9339
20150819,20150831,12,2079.61,1975.89,call,2150,0.25,0.3,0.2,505,9339
20150819,20150831,12,2079.61,1975.89,call,2175,0.125,0.15,0.1,1,9451
20150819,20150831,12,2079.61,1975.89,call,2175,0.125,0.15,0.1,1,9451
20150819,20150831,12,2079.61,1975.89,call,2180,0.1,0.15,0.05,28,8399
20150819,20150831,12,2079.61,1975.89,call,2180,0.1,0.15,0.05,28,8399
20150820,20150831,11,2035.73,1975.89,put,1950,6.6,6.9,6.3,10046,11978
20150820,20150831,11,2035.73,1975.89,put,1950,6.6,6.9,6.3,10046,11978
20150820,20150831,11,2035.73,1975.89,put,1975,10.2,10.6,9.8,3779,6039
20150820,20150831,11,2035.73,1975.89,put,1975,10.2,10.6,9.8,3779,6039
20150820,20150831,11,2035.73,1975.89,put,1985,12.2,12.6,11.8,227,9035
20150820,20150831,11,2035.73,1975.89,put,1985,12.2,12.6,11.8,227,9035
20150820,20150831,11,2035.73,1975.89,put,2000,15.85,16.3,15.4,3598,11933
20150820,20150831,11,2035.73,1975.89,put,2000,15.85,16.3,15.4,3598,11933
20150820,20150831,11,2035.73,1975.89,put,2005,17.25,17.7,16.8,285,7023
20150820,20150831,11,2035.73,1975.89,put,2005,17.25,17.7,16.8,285,7023
20150820,20150831,11,2035.73,1975.89,put,2010,18.8,19.3,18.3,426,8529
20150820,20150831,11,2035.73,1975.89,put,2010,18.8,19.3,18.3,426,8529
20150820,20150831,11,2035.73,1975.89,put,2025,24.15,24.7,23.6,986,7486
20150820,20150831,11,2035.73,1975.89,put,2025,24.15,24.7,23.6,986,7486
20150820,20150831,11,2035.73,1975.89,put,2050,35.85,37.8,33.9,1205,8874
20150820,20150831,11,2035.73,1975.89,put,2050,35.85,37.8,33.9,1205,8874
20150820,20150831,11,2035.73,1975.89,call,2075,4.85,5.2,4.5,2793,5443
20150820,20150831,11,2035.73,1975.89,put,2075,52.8,54.6,51,125,7948
20150820,20150831,11,2035.73,1975.89,call,2075,4.85,5.2,4.5,2793,5443
20150820,20150831,11,2035.73,1975.89,put,2075,52.8,54.6,51,125,7948
20150820,20150831,11,2035.73,1975.89,call,2100,1.275,1.45,1.1,691,6502
20150820,20150831,11,2035.73,1975.89,put,2100,74.25,76.3,72.2,902,6762
20150820,20150831,11,2035.73,1975.89,call,2100,1.275,1.45,1.1,691,6502
20150820,20150831,11,2035.73,1975.89,put,2100,74.25,76.3,72.2,902,6762
20150820,20150831,11,2035.73,1975.89,call,2125,0.35,0.45,0.25,886,12286
20150820,20150831,11,2035.73,1975.89,call,2125,0.35,0.45,0.25,886,12286
20150820,20150831,11,2035.73,1975.89,call,2130,0.3,0.4,0.2,280,6365
20150820,20150831,11,2035.73,1975.89,call,2130,0.3,0.4,0.2,280,6365
20150820,20150831,11,2035.73,1975.89,call,2150,0.175,0.25,0.1,144,8909
20150820,20150831,11,2035.73,1975.89,call,2150,0.175,0.25,0.1,144,8909
20150821,20150831,10,1970.89,1975.89,put,1900,18.15,20.4,15.9,6284,14758
20150821,20150831,10,1970.89,1975.89,put,1900,18.15,20.4,15.9,6284,14758
20150821,20150831,10,1970.89,1975.89,put,1950,29.55,32.5,26.6,5833,9082
20150821,20150831,10,1970.89,1975.89,put,1950,29.55,32.5,26.6,5833,9082
20150821,20150831,10,1970.89,1975.89,put,1970,36.5,39.7,33.3,743,6122
20150821,20150831,10,1970.89,1975.89,put,1970,36.5,39.7,33.3,743,6122
20150821,20150831,10,1970.89,1975.89,put,1975,38.4,41.7,35.1,5317,7870
20150821,20150831,10,1970.89,1975.89,put,1975,38.4,41.7,35.1,5317,7870
20150821,20150831,10,1970.89,1975.89,put,1985,42.7,46.1,39.3,3233,9010
20150821,20150831,10,1970.89,1975.89,put,1985,42.7,46.1,39.3,3233,9010
20150821,20150831,10,1970.89,1975.89,put,2000,49.6,53.2,46,12589,13574
20150821,20150831,10,1970.89,1975.89,put,2000,49.6,53.2,46,12589,13574
20150821,20150831,10,1970.89,1975.89,put,2005,52.2,55.8,48.6,6249,7029
20150821,20150831,10,1970.89,1975.89,put,2005,52.2,55.8,48.6,6249,7029
20150821,20150831,10,1970.89,1975.89,put,2010,54.9,58.6,51.2,3557,8538
20150821,20150831,10,1970.89,1975.89,put,2010,54.9,58.6,51.2,3557,8538
20150821,20150831,10,1970.89,1975.89,put,2025,63.85,67.7,60,1117,6908
20150821,20150831,10,1970.89,1975.89,put,2025,63.85,67.7,60,1117,6908
20150821,20150831,10,1970.89,1975.89,put,2050,82.35,86.2,78.5,1058,8965
20150821,20150831,10,1970.89,1975.89,put,2050,82.35,86.2,78.5,1058,8965
20150821,20150831,10,1970.89,1975.89,call,2075,1.775,2.55,1,2459,7632
20150821,20150831,10,1970.89,1975.89,put,2075,103.25,107.2,99.3,2326,7816
20150821,20150831,10,1970.89,1975.89,call,2075,1.775,2.55,1,2459,7632
20150821,20150831,10,1970.89,1975.89,put,2075,103.25,107.2,99.3,2326,7816
20150824,20150831,7,1893.21,1975.89,put,1800,25.2,26.4,24,18912,19233
20150824,20150831,7,1893.21,1975.89,put,1800,25.2,26.4,24,19412,19233
20150824,20150831,7,1893.21,1975.89,put,1835,34.3,35.9,32.7,422,7417
20150824,20150831,7,1893.21,1975.89,put,1835,34.3,35.9,32.7,422,7417
20150824,20150831,7,1893.21,1975.89,put,1850,39.1,40.7,37.5,3579,12885
20150824,20150831,7,1893.21,1975.89,put,1850,39.1,40.7,37.5,3579,12885
20150824,20150831,7,1893.21,1975.89,put,1900,60.6,64.6,56.6,9022,13785
20150824,20150831,7,1893.21,1975.89,put,1900,60.6,64.6,56.6,9022,13785
20150824,20150831,7,1893.21,1975.89,put,1925,74.9,78.9,70.9,222,5646
20150824,20150831,7,1893.21,1975.89,put,1925,74.9,78.9,70.9,222,5646
20150824,20150831,7,1893.21,1975.89,put,1950,91.6,95.6,87.6,3074,12474
20150824,20150831,7,1893.21,1975.89,put,1950,91.6,95.6,87.6,3074,12474
20150824,20150831,7,1893.21,1975.89,put,1970,106.8,113.2,100.4,170,6294
20150824,20150831,7,1893.21,1975.89,put,1970,106.8,113.2,100.4,170,6294
20150824,20150831,7,1893.21,1975.89,put,1975,110.8,117.2,104.4,167,8318
20150824,20150831,7,1893.21,1975.89,put,1975,110.8,117.2,104.4,167,8318
20150824,20150831,7,1893.21,1975.89,put,1985,119.2,125.6,112.8,57,9595
20150824,20150831,7,1893.21,1975.89,put,1985,119.2,125.6,112.8,57,9595
20150824,20150831,7,1893.21,1975.89,put,2000,132.2,138.6,125.8,564,17090
20150824,20150831,7,1893.21,1975.89,put,2000,132.2,138.6,125.8,564,17090
20150824,20150831,7,1893.21,1975.89,put,2005,136.7,143.1,130.3,46,8698
20150824,20150831,7,1893.21,1975.89,put,2005,136.7,143.1,130.3,46,8698
20150824,20150831,7,1893.21,1975.89,put,2010,141.3,147.7,134.9,118,8573
20150824,20150831,7,1893.21,1975.89,put,2010,141.3,147.7,134.9,118,8573
20150825,20150831,6,1867.61,1975.89,put,1750,8.25,9.1,7.4,5572,19748
20150825,20150831,6,1867.61,1975.89,put,1750,8.25,9.1,7.4,5572,19748
20150825,20150831,6,1867.61,1975.89,put,1800,15.2,15.6,14.8,4146,26544
20150825,20150831,6,1867.61,1975.89,put,1800,15.2,15.6,14.8,4146,26544
20150825,20150831,6,1867.61,1975.89,put,1835,21.85,23.3,20.4,399,7286
20150825,20150831,6,1867.61,1975.89,put,1835,21.85,23.3,20.4,399,7286
20150825,20150831,6,1867.61,1975.89,put,1850,26.15,27.7,24.6,11617,13095
20150825,20150831,6,1867.61,1975.89,put,1850,26.15,27.7,24.6,11617,13095
20150825,20150831,6,1867.61,1975.89,put,1860,29.35,31,27.7,185,12474
20150825,20150831,6,1867.61,1975.89,put,1860,29.35,31,27.7,185,12474
20150825,20150831,6,1867.61,1975.89,put,1900,46.65,50.2,43.1,4509,13063
20150825,20150831,6,1867.61,1975.89,put,1900,46.65,50.2,43.1,4509,13063
20150825,20150831,6,1867.61,1975.89,put,1925,61.25,65.3,57.2,705,5616
20150825,20150831,6,1867.61,1975.89,put,1925,61.25,65.3,57.2,705,5616
20150825,20150831,6,1867.61,1975.89,put,1930,64.85,68.9,60.8,82,6051
20150825,20150831,6,1867.61,1975.89,put,1930,64.85,68.9,60.8,82,6051
20150825,20150831,6,1867.61,1975.89,put,1950,80.2,84.6,75.8,2042,11191
20150825,20150831,6,1867.61,1975.89,put,1950,80.2,84.6,75.8,2042,11191
20150825,20150831,6,1867.61,1975.89,put,1970,97.15,101.7,92.6,1026,6264
20150825,20150831,6,1867.61,1975.89,put,1970,97.15,101.7,92.6,1026,6264
20150825,20150831,6,1867.61,1975.89,put,1975,102.05,106.5,97.6,2688,8295
20150825,20150831,6,1867.61,1975.89,put,1975,102.05,106.5,97.6,2688,8295
20150825,20150831,6,1867.61,1975.89,put,1985,111.1,119,103.2,1895,9597
20150825,20150831,6,1867.61,1975.89,put,1985,111.1,119,103.2,1895,9597
20150826,20150831,5,1940.51,1975.89,put,1825,4.4,4.8,4,566,6636
20150826,20150831,5,1940.51,1975.89,put,1825,4.4,4.8,4,566,6636
20150826,20150831,5,1940.51,1975.89,put,1835,5.15,5.6,4.7,117,7443
20150826,20150831,5,1940.51,1975.89,put,1835,5.15,5.6,4.7,117,7443
20150826,20150831,5,1940.51,1975.89,put,1850,6.5,6.9,6.1,980,19757
20150826,20150831,5,1940.51,1975.89,put,1850,6.5,6.9,6.1,980,19757
20150826,20150831,5,1940.51,1975.89,put,1860,7.6,8,7.2,1700,12516
20150826,20150831,5,1940.51,1975.89,put,1860,7.6,8,7.2,1700,12516
20150826,20150831,5,1940.51,1975.89,put,1900,14.75,15.4,14.1,15062,14456
20150826,20150831,5,1940.51,1975.89,put,1900,14.75,15.4,14.1,15062,14456
20150826,20150831,5,1940.51,1975.89,put,1920,20.25,21,19.5,515,5467
20150826,20150831,5,1940.51,1975.89,put,1920,20.25,21,19.5,515,5467
20150826,20150831,5,1940.51,1975.89,put,1925,21.9,22.7,21.1,1742,5434
20150826,20150831,5,1940.51,1975.89,put,1925,21.9,22.7,21.1,1742,5434
20150826,20150831,5,1940.51,1975.89,put,1930,23.65,24.4,22.9,144,6056
20150826,20150831,5,1940.51,1975.89,put,1930,23.65,24.4,22.9,144,6056
20150826,20150831,5,1940.51,1975.89,put,1950,31.6,33,30.2,756,10314
20150826,20150831,5,1940.51,1975.89,put,1950,32,33,31,756,10314
20150826,20150831,5,1940.51,1975.89,put,1970,42.75,44.6,40.9,158,6264
20150826,20150831,5,1940.51,1975.89,put,1970,42.75,44.6,40.9,158,6264
20150826,20150831,5,1940.51,1975.89,put,1975,46,48.4,43.6,257,6985
20150826,20150831,5,1940.51,1975.89,put,1975,46,48.4,43.6,257,6985
20150826,20150831,5,1940.51,1975.89,put,1985,52.6,54.8,50.4,77,8515
20150826,20150831,5,1940.51,1975.89,put,1985,52.6,54.8,50.4,77,8515
20150826,20150831,5,1940.51,1975.89,call,2000,5,5.4,4.6,4387,6864
20150826,20150831,5,1940.51,1975.89,put,2000,64.45,66.9,62,351,14084
20150826,20150831,5,1940.51,1975.89,call,2000,5,5.4,4.6,4387,6864
20150826,20150831,5,1940.51,1975.89,put,2000,64.45,66.9,62,351,14084
20150826,20150831,5,1940.51,1975.89,put,2005,68.6,71.1,66.1,32,6426
20150826,20150831,5,1940.51,1975.89,put,2005,68.6,71.1,66.1,32,6426
20150826,20150831,5,1940.51,1975.89,put,2010,72.8,75.3,70.3,72,7937
20150826,20150831,5,1940.51,1975.89,put,2010,72.8,75.3,70.3,72,7937
20150826,20150831,5,1940.51,1975.89,put,2025,86.45,89,83.9,91,6840
20150826,20150831,5,1940.51,1975.89,put,2025,86.45,89,83.9,91,6840
20150826,20150831,5,1940.51,1975.89,call,2050,0.7,0.85,0.55,638,9689
20150826,20150831,5,1940.51,1975.89,put,2050,110.65,114.5,106.8,14,8407
20150826,20150831,5,1940.51,1975.89,call,2050,0.7,0.85,0.55,638,9689
20150826,20150831,5,1940.51,1975.89,put,2050,110.65,114.5,106.8,14,8407
20150827,20150831,4,1987.66,1975.89,put,1880,1.45,1.65,1.25,149,11198
20150827,20150831,4,1987.66,1975.89,put,1880,1.45,1.65,1.25,149,11198
20150827,20150831,4,1987.66,1975.89,call,1900,94.35,96.4,92.3,547,7908
20150827,20150831,4,1987.66,1975.89,put,1900,2.175,2.4,1.95,5839,18174
20150827,20150831,4,1987.66,1975.89,call,1900,94.35,96.4,92.3,547,7908
20150827,20150831,4,1987.66,1975.89,put,1900,2.175,2.4,1.95,5839,18174
20150827,20150831,4,1987.66,1975.89,put,1920,3.35,3.7,3,5146,5252
20150827,20150831,4,1987.66,1975.89,put,1920,3.35,3.7,3,5146,5252
20150827,20150831,4,1987.66,1975.89,put,1930,4.25,4.6,3.9,8004,6040
20150827,20150831,4,1987.66,1975.89,put,1930,4.25,4.6,3.9,8004,6040
20150827,20150831,4,1987.66,1975.89,call,1940,57.35,59.3,55.4,30,9934
20150827,20150831,4,1987.66,1975.89,call,1940,57.35,59.3,55.4,30,9934
20150827,20150831,4,1987.66,1975.89,call,1950,48.7,50.5,46.9,2463,5771
20150827,20150831,4,1987.66,1975.89,put,1950,6.75,7.2,6.3,4476,9969
20150827,20150831,4,1987.66,1975.89,call,1950,48.7,50.5,46.9,2463,5771
20150827,20150831,4,1987.66,1975.89,put,1950,6.75,7.2,6.3,4476,9969
20150827,20150831,4,1987.66,1975.89,put,1970,10.7,11.4,10,430,6406
20150827,20150831,4,1987.66,1975.89,put,1970,10.7,11.4,10,430,6406
20150827,20150831,4,1987.66,1975.89,put,1975,12.1,12.8,11.4,9058,6928
20150827,20150831,4,1987.66,1975.89,put,1975,12.1,12.8,11.4,9058,6928
20150827,20150831,4,1987.66,1975.89,call,1980,25.8,27.2,24.4,2567,19730
20150827,20150831,4,1987.66,1975.89,call,1980,25.8,27.2,24.4,2567,19730
20150827,20150831,4,1987.66,1975.89,put,1985,15.35,16.1,14.6,184,8482
20150827,20150831,4,1987.66,1975.89,put,1985,15.35,16.1,14.6,184,8482
20150827,20150831,4,1987.66,1975.89,call,2000,14.1,14.8,13.4,16379,9480
20150827,20150831,4,1987.66,1975.89,put,2000,22.3,23.4,21.2,6031,13905
20150827,20150831,4,1987.66,1975.89,call,2000,14.1,14.8,13.4,16379,9480
20150827,20150831,4,1987.66,1975.89,put,2000,22.3,23.4,21.2,6031,13905
20150827,20150831,4,1987.66,1975.89,put,2005,24.8,26,23.6,168,6415
20150827,20150831,4,1987.66,1975.89,put,2005,24.8,26,23.6,168,6415
20150827,20150831,4,1987.66,1975.89,put,2010,27.85,29.5,26.2,368,7906
20150827,20150831,4,1987.66,1975.89,put,2010,27.85,29.5,26.2,368,7906
20150827,20150831,4,1987.66,1975.89,put,2025,37.7,39.7,35.7,314,6857
20150827,20150831,4,1987.66,1975.89,put,2025,37.7,39.7,35.7,314,6857
20150827,20150831,4,1987.66,1975.89,call,2050,1.075,1.3,0.85,2667,9556
20150827,20150831,4,1987.66,1975.89,put,2050,58.75,61.3,56.2,84,8167
20150827,20150831,4,1987.66,1975.89,call,2050,1.075,1.3,0.85,2667,9556
20150827,20150831,4,1987.66,1975.89,put,2050,58.75,61.3,56.2,84,8167
20150827,20150831,4,1987.66,1975.89,call,2075,0.3,0.45,0.15,656,7758
20150827,20150831,4,1987.66,1975.89,put,2075,83.45,86.5,80.4,33,7067
20150827,20150831,4,1987.66,1975.89,call,2075,0.3,0.45,0.15,656,7758
20150827,20150831,4,1987.66,1975.89,put,2075,83.45,86.5,80.4,33,7067
20150827,20150831,4,1987.66,1975.89,call,2100,0.125,0.2,0.05,215,6642
20150827,20150831,4,1987.66,1975.89,put,2100,108.5,112.3,104.7,75,6384
20150827,20150831,4,1987.66,1975.89,call,2100,0.125,0.2,0.05,215,6642
20150827,20150831,4,1987.66,1975.89,put,2100,108.5,112.3,104.7,75,6384
20150828,20150831,3,1988.87,1975.89,put,1880,0.325,0.45,0.2,282,11206
20150828,20150831,3,1988.87,1975.89,put,1880,0.35,0.45,0.25,282,11206
20150828,20150831,3,1988.87,1975.89,call,1900,92.9,96.9,88.9,261,7890
20150828,20150831,3,1988.87,1975.89,put,1900,0.7,0.75,0.65,2379,17376
20150828,20150831,3,1988.87,1975.89,call,1900,92.15,96,88.3,261,7890
20150828,20150831,3,1988.87,1975.89,put,1900,0.7,0.75,0.65,2379,17376
20150828,20150831,3,1988.87,1975.89,put,1920,1.175,1.9,0.45,3611,8772
20150828,20150831,3,1988.87,1975.89,put,1920,1.225,1.45,1,3611,8772
20150828,20150831,3,1988.87,1975.89,put,1925,1.225,1.5,0.95,4708,5441
20150828,20150831,3,1988.87,1975.89,put,1925,1.4,1.65,1.15,4708,5441
20150828,20150831,3,1988.87,1975.89,put,1930,1.575,2.4,0.75,1028,8044
20150828,20150831,3,1988.87,1975.89,put,1930,1.65,1.9,1.4,1028,8044
20150828,20150831,3,1988.87,1975.89,call,1940,54.6,56.9,52.3,18,9927
20150828,20150831,3,1988.87,1975.89,call,1940,53.6,55.8,51.4,18,9927
20150828,20150831,3,1988.87,1975.89,call,1950,45.15,47.4,42.9,610,6299
20150828,20150831,3,1988.87,1975.89,put,1950,2.65,3.1,2.2,6931,11992
20150828,20150831,3,1988.87,1975.89,call,1950,44.2,46.3,42.1,610,6299
20150828,20150831,3,1988.87,1975.89,put,1950,3,3.4,2.6,6931,11992
20150828,20150831,3,1988.87,1975.89,put,1960,3.8,4.4,3.2,1364,6798
20150828,20150831,3,1988.87,1975.89,put,1960,4.1,4.6,3.6,1364,6798
20150828,20150831,3,1988.87,1975.89,put,1970,5.1,6.3,3.9,2631,6172
20150828,20150831,3,1988.87,1975.89,put,1970,5.75,6.3,5.2,2631,6172
20150828,20150831,3,1988.87,1975.89,put,1975,6.6,7.1,6.1,7084,7071
20150828,20150831,3,1988.87,1975.89,put,1975,6.75,7.4,6.1,7084,7071
20150828,20150831,3,1988.87,1975.89,call,1980,20.05,22,18.1,1388,19791
20150828,20150831,3,1988.87,1975.89,call,1980,19.3,21.2,17.4,1388,19791
20150828,20150831,3,1988.87,1975.89,put,1985,9.2,10.7,7.7,3038,8441
20150828,20150831,3,1988.87,1975.89,put,1985,9.35,10.1,8.6,3038,8441
20150828,20150831,3,1988.87,1975.89,call,2000,8.05,9.7,6.4,9787,18382
20150828,20150831,3,1988.87,1975.89,put,2000,16.1,17.2,15,2226,16698
20150828,20150831,3,1988.87,1975.89,call,2000,7.2,7.9,6.5,9787,18382
20150828,20150831,3,1988.87,1975.89,put,2000,16.4,17.8,15,2226,16698
20150828,20150831,3,1988.87,1975.89,put,2005,18.15,20,16.3,43,6390
20150828,20150831,3,1988.87,1975.89,put,2005,18.75,20.6,16.9,43,6390
20150828,20150831,3,1988.87,1975.89,put,2010,21.3,23.2,19.4,819,7897
20150828,20150831,3,1988.87,1975.89,put,2010,22.1,24.1,20.1,819,7897
20150828,20150831,3,1988.87,1975.89,put,2025,33.8,37.8,29.8,241,6751
20150828,20150831,3,1988.87,1975.89,put,2025,34.5,38.5,30.5,241,6751
20150828,20150831,3,1988.87,1975.89,call,2030,0.575,0.7,0.45,1676,14892
20150828,20150831,3,1988.87,1975.89,call,2030,0.575,0.7,0.45,1676,14892
20150828,20150831,3,1988.87,1975.89,call,2050,0.075,0.1,0.05,1662,10008
20150828,20150831,3,1988.87,1975.89,put,2050,57.7,61.7,53.7,46,8159
20150828,20150831,3,1988.87,1975.89,call,2050,0.075,0.1,0.05,1662,10008
20150828,20150831,3,1988.87,1975.89,put,2050,58.6,62.6,54.6,46,8159
20150828,20150831,3,1988.87,1975.89,call,2075,0.025,0.05,0,100,8173
20150828,20150831,3,1988.87,1975.89,put,2075,82.7,86.7,78.7,64,7067
20150828,20150831,3,1988.87,1975.89,call,2075,0.025,0.05,0,100,8173
20150828,20150831,3,1988.87,1975.89,put,2075,83.5,87.5,79.5,64,7067
20150828,20150831,3,1988.87,1975.89,call,2100,0.025,0.05,0,423,6686
20150828,20150831,3,1988.87,1975.89,put,2100,107.7,114.1,101.3,0,6384
20150828,20150831,3,1988.87,1975.89,call,2100,0.025,0.05,0,423,6686
20150828,20150831,3,1988.87,1975.89,put,2100,108.5,114.9,102.1,0,6384
20150817,20150904,18,2102.44,1921.22,put,1995,2.525,2.65,2.4,238,10536
20150817,20150904,18,2102.44,1921.22,put,1995,2.525,2.65,2.4,238,10536
20150817,20150904,18,2102.44,1921.22,put,2000,2.775,2.9,2.65,1051,14992
20150817,20150904,18,2102.44,1921.22,put,2000,2.775,2.9,2.65,1051,14992
20150817,20150904,18,2102.44,1921.22,put,2045,6.65,6.9,6.4,298,10838
20150817,20150904,18,2102.44,1921.22,put,2045,6.65,6.9,6.4,298,10838
20150817,20150904,18,2102.44,1921.22,put,2050,7.35,7.6,7.1,247,7214
20150817,20150904,18,2102.44,1921.22,put,2050,7.35,7.6,7.1,247,7214
20150817,20150904,18,2102.44,1921.22,put,2055,8.1,8.4,7.8,1606,14640
20150817,20150904,18,2102.44,1921.22,put,2055,8.1,8.4,7.8,1606,14640
20150817,20150904,18,2102.44,1921.22,put,2060,8.9,9.2,8.6,1897,5440
20150817,20150904,18,2102.44,1921.22,put,2060,8.9,9.2,8.6,1897,5440
20150817,20150904,18,2102.44,1921.22,put,2075,11.95,12.3,11.6,457,9692
20150817,20150904,18,2102.44,1921.22,put,2075,11.95,12.3,11.6,457,9692
20150817,20150904,18,2102.44,1921.22,call,2100,19.9,20.3,19.5,2090,7110
20150817,20150904,18,2102.44,1921.22,call,2100,19.9,20.3,19.5,2090,7110
20150817,20150904,18,2102.44,1921.22,call,2115,11.45,11.8,11.1,324,6668
20150817,20150904,18,2102.44,1921.22,call,2115,11.45,11.8,11.1,324,6668
20150817,20150904,18,2102.44,1921.22,call,2120,9.15,9.5,8.8,451,7527
20150817,20150904,18,2102.44,1921.22,call,2120,9.15,9.5,8.8,451,7527
20150817,20150904,18,2102.44,1921.22,call,2145,1.925,2.05,1.8,2365,19624
20150817,20150904,18,2102.44,1921.22,call,2145,1.925,2.05,1.8,2365,19624
20150817,20150904,18,2102.44,1921.22,call,2150,1.275,1.4,1.15,663,7101
20150817,20150904,18,2102.44,1921.22,call,2150,1.275,1.4,1.15,663,7101
20150817,20150904,18,2102.44,1921.22,call,2155,0.875,1,0.75,636,11281
20150817,20150904,18,2102.44,1921.22,call,2155,0.875,1,0.75,636,11281
20150817,20150904,18,2102.44,1921.22,call,2190,0.15,0.2,0.1,170,7512
20150817,20150904,18,2102.44,1921.22,call,2190,0.15,0.2,0.1,170,7512
20150817,20150904,18,2102.44,1921.22,call,2200,0.125,0.2,0.05,39,5979
20150817,20150904,18,2102.44,1921.22,call,2200,0.125,0.2,0.05,39,5979
20150817,20150904,18,2102.44,1921.22,call,2205,0.125,0.2,0.05,65,5317
20150817,20150904,18,2102.44,1921.22,call,2205,0.125,0.2,0.05,65,5317
20150818,20150904,17,2096.92,1921.22,put,1980,2.2,2.3,2.1,25,6466
20150818,20150904,17,2096.92,1921.22,put,1980,2.2,2.3,2.1,25,6466
20150818,20150904,17,2096.92,1921.22,put,1995,2.9,3,2.8,51,10414
20150818,20150904,17,2096.92,1921.22,put,1995,2.9,3,2.8,51,10414
20150818,20150904,17,2096.92,1921.22,put,2000,3.15,3.3,3,358,15019
20150818,20150904,17,2096.92,1921.22,put,2000,3.15,3.3,3,358,15019
20150818,20150904,17,2096.92,1921.22,put,2045,7.55,7.7,7.4,294,10876
20150818,20150904,17,2096.92,1921.22,put,2045,7.55,7.7,7.4,294,10876
20150818,20150904,17,2096.92,1921.22,put,2050,8.35,8.6,8.1,191,7195
20150818,20150904,17,2096.92,1921.22,put,2050,8.4,8.6,8.2,191,7195
20150818,20150904,17,2096.92,1921.22,put,2055,9.2,9.4,9,414,13399
20150818,20150904,17,2096.92,1921.22,put,2055,9.2,9.4,9,414,13399
20150818,20150904,17,2096.92,1921.22,put,2075,13.6,13.9,13.3,449,9754
20150818,20150904,17,2096.92,1921.22,put,2075,13.6,13.9,13.3,449,9754
20150818,20150904,17,2096.92,1921.22,call,2095,20.05,20.3,19.8,114,6380
20150818,20150904,17,2096.92,1921.22,call,2095,20,20.2,19.8,114,6380
20150818,20150904,17,2096.92,1921.22,call,2100,16.9,17.2,16.6,1367,7780
20150818,20150904,17,2096.92,1921.22,call,2100,16.9,17.2,16.6,1367,7780
20150818,20150904,17,2096.92,1921.22,call,2115,9.2,9.4,9,400,6749
20150818,20150904,17,2096.92,1921.22,call,2115,9.2,9.4,9,400,6749
20150818,20150904,17,2096.92,1921.22,call,2120,7.2,7.4,7,160,7582
20150818,20150904,17,2096.92,1921.22,call,2120,7.2,7.4,7,160,7582
20150818,20150904,17,2096.92,1921.22,call,2125,5.45,5.6,5.3,1105,7242
20150818,20150904,17,2096.92,1921.22,call,2125,5.45,5.6,5.3,1105,7242
20150818,20150904,17,2096.92,1921.22,call,2145,1.425,1.55,1.3,1081,20851
20150818,20150904,17,2096.92,1921.22,call,2145,1.425,1.55,1.3,1081,20851
20150818,20150904,17,2096.92,1921.22,call,2150,1,1.1,0.9,1367,7405
20150818,20150904,17,2096.92,1921.22,call,2150,1,1.1,0.9,1367,7405
20150818,20150904,17,2096.92,1921.22,call,2155,0.7,0.8,0.6,86,11494
20150818,20150904,17,2096.92,1921.22,call,2155,0.7,0.8,0.6,86,11494
20150818,20150904,17,2096.92,1921.22,call,2180,0.2,0.25,0.15,19,5574
20150818,20150904,17,2096.92,1921.22,call,2180,0.2,0.25,0.15,19,5574
20150818,20150904,17,2096.92,1921.22,call,2190,0.175,0.25,0.1,3,7521
20150818,20150904,17,2096.92,1921.22,call,2190,0.175,0.25,0.1,3,7521
20150818,20150904,17,2096.92,1921.22,call,2200,0.125,0.2,0.05,10,5956
20150818,20150904,17,2096.92,1921.22,call,2200,0.125,0.2,0.05,10,5956
20150818,20150904,17,2096.92,1921.22,call,2205,0.15,0.2,0.1,0,5257
20150818,20150904,17,2096.92,1921.22,call,2205,0.15,0.2,0.1,0,5257
20150819,20150904,16,2079.61,1921.22,put,1980,3.95,4.1,3.8,486,6471
20150819,20150904,16,2079.61,1921.22,put,1980,3.95,4.1,3.8,486,6471
20150819,20150904,16,2079.61,1921.22,put,1995,5.25,5.4,5.1,324,10395
20150819,20150904,16,2079.61,1921.22,put,1995,5.25,5.4,5.1,324,10395
20150819,20150904,16,2079.61,1921.22,put,2000,5.75,5.9,5.6,2445,15371
20150819,20150904,16,2079.61,1921.22,put,2000,5.75,5.9,5.6,2445,15371
20150819,20150904,16,2079.61,1921.22,put,2045,13.2,13.4,13,571,11034
20150819,20150904,16,2079.61,1921.22,put,2045,13.2,13.4,13,571,11034
20150819,20150904,16,2079.61,1921.22,put,2050,14.65,14.9,14.4,2101,7132
20150819,20150904,16,2079.61,1921.22,put,2050,14.5,14.7,14.3,2101,7132
20150819,20150904,16,2079.61,1921.22,put,2055,16,16.3,15.7,836,13421
20150819,20150904,16,2079.61,1921.22,put,2055,16,16.3,15.7,836,13421
20150819,20150904,16,2079.61,1921.22,put,2075,22.55,22.9,22.2,439,10141
20150819,20150904,16,2079.61,1921.22,put,2075,22.55,22.9,22.2,439,10141
20150819,20150904,16,2079.61,1921.22,call,2095,11.3,11.5,11.1,1445,6399
20150819,20150904,16,2079.61,1921.22,call,2095,11.3,11.5,11.1,1445,6399
20150819,20150904,16,2079.61,1921.22,call,2100,9.15,9.3,9,1063,8650
20150819,20150904,16,2079.61,1921.22,call,2100,9.15,9.3,9,1063,8650
20150819,20150904,16,2079.61,1921.22,call,2115,4.3,4.4,4.2,2620,6832
20150819,20150904,16,2079.61,1921.22,call,2115,4.3,4.4,4.2,2620,6832
20150819,20150904,16,2079.61,1921.22,call,2120,3.15,3.3,3,4715,7671
20150819,20150904,16,2079.61,1921.22,call,2120,3.15,3.3,3,4715,7671
20150819,20150904,16,2079.61,1921.22,call,2125,2.3,2.4,2.2,771,7707
20150819,20150904,16,2079.61,1921.22,call,2125,2.3,2.4,2.2,771,7707
20150819,20150904,16,2079.61,1921.22,call,2145,0.625,0.7,0.55,1084,21576
20150819,20150904,16,2079.61,1921.22,call,2145,0.625,0.7,0.55,1084,21576
20150819,20150904,16,2079.61,1921.22,call,2150,0.45,0.55,0.35,1101,8191
20150819,20150904,16,2079.61,1921.22,call,2150,0.45,0.55,0.35,1101,8191
20150819,20150904,16,2079.61,1921.22,call,2155,0.325,0.4,0.25,805,11497
20150819,20150904,16,2079.61,1921.22,call,2155,0.325,0.4,0.25,805,11497
20150819,20150904,16,2079.61,1921.22,call,2180,0.15,0.2,0.1,32,5574
20150819,20150904,16,2079.61,1921.22,call,2180,0.15,0.2,0.1,32,5574
20150819,20150904,16,2079.61,1921.22,call,2190,0.15,0.2,0.1,14,7520
20150819,20150904,16,2079.61,1921.22,call,2190,0.15,0.2,0.1,14,7520
20150820,20150904,15,2035.73,1921.22,put,1925,6.75,7.1,6.4,550,12276
20150820,20150904,15,2035.73,1921.22,put,1925,7.05,7.6,6.5,550,12276
20150820,20150904,15,2035.73,1921.22,put,1930,7.3,7.7,6.9,342,5189
20150820,20150904,15,2035.73,1921.22,put,1930,7.5,8,7,342,5189
20150820,20150904,15,2035.73,1921.22,put,1940,8.5,8.9,8.1,496,13397
20150820,20150904,15,2035.73,1921.22,put,1940,8.7,9.2,8.2,496,13397
20150820,20150904,15,2035.73,1921.22,put,1950,9.85,10.3,9.4,1778,5871
20150820,20150904,15,2035.73,1921.22,put,1950,10.2,10.8,9.6,1778,5871
20150820,20150904,15,2035.73,1921.22,put,1980,15.3,15.7,14.9,1832,6807
20150820,20150904,15,2035.73,1921.22,put,1980,15.6,16.1,15.1,1832,6807
20150820,20150904,15,2035.73,1921.22,put,1995,19.2,19.8,18.6,208,10436
20150820,20150904,15,2035.73,1921.22,put,1995,19.6,20.3,18.9,208,10436
20150820,20150904,15,2035.73,1921.22,put,2000,20.35,20.8,19.9,2182,16447
20150820,20150904,15,2035.73,1921.22,put,2000,20.75,21.2,20.3,2182,16447
20150820,20150904,15,2035.73,1921.22,put,2005,21.85,22.3,21.4,785,5396
20150820,20150904,15,2035.73,1921.22,put,2005,22.25,22.7,21.8,785,5396
20150820,20150904,15,2035.73,1921.22,put,2045,37.9,38.8,37,539,11264
20150820,20150904,15,2035.73,1921.22,put,2045,38.2,40.2,36.2,539,11264
20150820,20150904,15,2035.73,1921.22,put,2050,40.55,41.6,39.5,9290,8371
20150820,20150904,15,2035.73,1921.22,put,2050,40.5,42.5,38.5,9290,8371
20150820,20150904,15,2035.73,1921.22,put,2055,43.25,44.3,42.2,285,13525
20150820,20150904,15,2035.73,1921.22,put,2055,43.25,45.3,41.2,285,13525
20150820,20150904,15,2035.73,1921.22,put,2075,55.75,56.9,54.6,109,10160
20150820,20150904,15,2035.73,1921.22,put,2075,56.25,58.3,54.2,109,10160
20150820,20150904,15,2035.73,1921.22,call,2095,3.4,3.7,3.1,82,5524
20150820,20150904,15,2035.73,1921.22,call,2095,3.4,3.8,3,82,5524
20150820,20150904,15,2035.73,1921.22,call,2100,2.7,2.95,2.45,1888,8947
20150820,20150904,15,2035.73,1921.22,call,2100,2.725,3.1,2.35,1888,8947
20150820,20150904,15,2035.73,1921.22,call,2115,1.275,1.5,1.05,3815,5282
20150820,20150904,15,2035.73,1921.22,call,2115,1.3,1.55,1.05,3815,5282
20150820,20150904,15,2035.73,1921.22,call,2120,1.05,1.25,0.85,4081,7932
20150820,20150904,15,2035.73,1921.22,call,2120,1.05,1.25,0.85,4081,7932
20150820,20150904,15,2035.73,1921.22,call,2125,0.875,1,0.75,676,7479
20150820,20150904,15,2035.73,1921.22,call,2125,0.95,1.15,0.75,676,7479
20150820,20150904,15,2035.73,1921.22,call,2135,0.55,0.75,0.35,507,5267
20150820,20150904,15,2035.73,1921.22,call,2135,0.55,0.75,0.35,507,5267
20150820,20150904,15,2035.73,1921.22,call,2140,0.425,0.6,0.25,1078,8093
20150820,20150904,15,2035.73,1921.22,call,2140,0.425,0.6,0.25,1078,8093
20150820,20150904,15,2035.73,1921.22,call,2145,0.45,0.55,0.35,17078,21500
20150820,20150904,15,2035.73,1921.22,call,2145,0.45,0.55,0.35,17078,21500
20150820,20150904,15,2035.73,1921.22,call,2150,0.3,0.35,0.25,922,7429
20150820,20150904,15,2035.73,1921.22,call,2150,0.3,0.35,0.25,922,7429
20150820,20150904,15,2035.73,1921.22,call,2155,0.225,0.4,0.05,9663,11473
20150820,20150904,15,2035.73,1921.22,call,2155,0.225,0.4,0.05,9663,11473
20150821,20150904,14,1970.89,1921.22,put,1875,19.25,21.4,17.1,10470,11181
20150821,20150904,14,1970.89,1921.22,put,1875,19.25,21.4,17.1,10470,11181
20150821,20150904,14,1970.89,1921.22,put,1890,21.5,23.9,19.1,8061,7723
20150821,20150904,14,1970.89,1921.22,put,1890,21.5,23.9,19.1,8061,7723
20150821,20150904,14,1970.89,1921.22,put,1900,23.15,25.7,20.6,8324,15687
20150821,20150904,14,1970.89,1921.22,put,1900,23.15,25.7,20.6,8324,15687
20150821,20150904,14,1970.89,1921.22,put,1915,26.25,29,23.5,6109,5951
20150821,20150904,14,1970.89,1921.22,put,1915,26.25,29,23.5,6109,5951
20150821,20150904,14,1970.89,1921.22,put,1925,28.6,31.5,25.7,5213,12281
20150821,20150904,14,1970.89,1921.22,put,1925,28.6,31.5,25.7,5213,12281
20150821,20150904,14,1970.89,1921.22,put,1930,29.85,32.9,26.8,514,5317
20150821,20150904,14,1970.89,1921.22,put,1930,29.85,32.9,26.8,514,5317
20150821,20150904,14,1970.89,1921.22,put,1940,32.6,35.7,29.5,8863,13762
20150821,20150904,14,1970.89,1921.22,put,1940,32.6,35.7,29.5,8863,13762
20150821,20150904,14,1970.89,1921.22,put,1950,35.55,38.8,32.3,6525,6513
20150821,20150904,14,1970.89,1921.22,put,1950,35.55,38.8,32.3,6525,6513
20150821,20150904,14,1970.89,1921.22,put,1975,44.4,47.7,41.1,1025,6887
20150821,20150904,14,1970.89,1921.22,put,1975,44.4,47.7,41.1,1025,6887
20150821,20150904,14,1970.89,1921.22,put,1980,46.45,49.8,43.1,2378,8042
20150821,20150904,14,1970.89,1921.22,put,1980,46.45,49.8,43.1,2378,8042
20150821,20150904,14,1970.89,1921.22,put,1995,53,56.5,49.5,7920,10455
20150821,20150904,14,1970.89,1921.22,put,1995,53,56.5,49.5,7920,10455
20150821,20150904,14,1970.89,1921.22,put,2000,55.45,59.1,51.8,13347,17817
20150821,20150904,14,1970.89,1921.22,put,2000,55.45,59.1,51.8,13347,17817
20150821,20150904,14,1970.89,1921.22,put,2005,57.95,61.6,54.3,2532,5210
20150821,20150904,14,1970.89,1921.22,put,2005,57.95,61.6,54.3,2532,5210
20150821,20150904,14,1970.89,1921.22,put,2025,69.2,73.2,65.2,337,5335
20150821,20150904,14,1970.89,1921.22,put,2025,69.2,73.2,65.2,337,5335
20150821,20150904,14,1970.89,1921.22,put,2045,82.35,86.2,78.5,77,11548
20150821,20150904,14,1970.89,1921.22,put,2045,82.35,86.2,78.5,77,11548
20150821,20150904,14,1970.89,1921.22,put,2050,86.05,89.9,82.2,208,14073
20150821,20150904,14,1970.89,1921.22,put,2050,86.05,89.9,82.2,208,14073
20150821,20150904,14,1970.89,1921.22,put,2055,90,93.9,86.1,160,13734
20150821,20150904,14,1970.89,1921.22,put,2055,90,93.9,86.1,160,13734
20150821,20150904,14,1970.89,1921.22,put,2075,105.75,110.3,101.2,153,10209
20150821,20150904,14,1970.89,1921.22,put,2075,105.75,110.3,101.2,153,10209
20150824,20150904,11,1893.21,1921.22,put,1780,31.1,32.6,29.6,120,7367
20150824,20150904,11,1893.21,1921.22,put,1780,31.1,32.6,29.6,120,7367
20150824,20150904,11,1893.21,1921.22,put,1800,35.8,37.4,34.2,22173,27829
20150824,20150904,11,1893.21,1921.22,put,1800,35.8,37.4,34.2,22173,27829
20150824,20150904,11,1893.21,1921.22,put,1825,42.3,44.3,40.3,20453,18675
20150824,20150904,11,1893.21,1921.22,put,1825,42.3,44.3,40.3,20453,18675
20150824,20150904,11,1893.21,1921.22,put,1830,43.8,45.8,41.8,145,8852
20150824,20150904,11,1893.21,1921.22,put,1830,43.8,45.8,41.8,145,8852
20150824,20150904,11,1893.21,1921.22,put,1850,50,52,48,25107,11204
20150824,20150904,11,1893.21,1921.22,put,1850,50,52,48,25107,11204
20150824,20150904,11,1893.21,1921.22,put,1875,59,63,55,7538,10552
20150824,20150904,11,1893.21,1921.22,put,1875,59,63,55,7538,10552
20150824,20150904,11,1893.21,1921.22,put,1890,65.2,69.2,61.2,5490,11205
20150824,20150904,11,1893.21,1921.22,put,1890,65.2,69.2,61.2,5490,11205
20150824,20150904,11,1893.21,1921.22,put,1895,67.4,71.4,63.4,263,5549
20150824,20150904,11,1893.21,1921.22,put,1895,67.4,71.4,63.4,263,5549
20150824,20150904,11,1893.21,1921.22,put,1900,69.7,73.7,65.7,5401,13104
20150824,20150904,11,1893.21,1921.22,put,1900,69.7,73.7,65.7,5401,13104
20150824,20150904,11,1893.21,1921.22,put,1915,77.1,81.1,73.1,313,5891
20150824,20150904,11,1893.21,1921.22,put,1915,77.1,81.1,73.1,313,5891
20150824,20150904,11,1893.21,1921.22,put,1925,82.6,86.6,78.6,8666,10780
20150824,20150904,11,1893.21,1921.22,put,1925,82.6,86.6,78.6,8666,10780
20150824,20150904,11,1893.21,1921.22,put,1930,85.4,89.4,81.4,372,5440
20150824,20150904,11,1893.21,1921.22,put,1930,85.4,89.4,81.4,372,5440
20150824,20150904,11,1893.21,1921.22,put,1940,91.4,95.4,87.4,5881,8706
20150824,20150904,11,1893.21,1921.22,put,1940,91.4,95.4,87.4,5881,8706
20150824,20150904,11,1893.21,1921.22,put,1950,97.7,101.7,93.7,582,7747
20150824,20150904,11,1893.21,1921.22,put,1950,97.7,101.7,93.7,582,7747
20150824,20150904,11,1893.21,1921.22,put,1975,115.3,121.7,108.9,1240,6996
20150824,20150904,11,1893.21,1921.22,put,1975,115.3,121.7,108.9,1240,6996
20150824,20150904,11,1893.21,1921.22,put,1980,119.1,125.5,112.7,142,8032
20150824,20150904,11,1893.21,1921.22,put,1980,119.1,125.5,112.7,142,8032
20150824,20150904,11,1893.21,1921.22,put,1995,131.1,137.5,124.7,485,7608
20150824,20150904,11,1893.21,1921.22,put,1995,131.1,137.5,124.7,485,7608
20150824,20150904,11,1893.21,1921.22,put,2000,135.3,141.7,128.9,1956,18909
20150824,20150904,11,1893.21,1921.22,put,2000,135.3,141.7,128.9,1956,18909
20150824,20150904,11,1893.21,1921.22,put,2005,139.6,146,133.2,333,5151
20150824,20150904,11,1893.21,1921.22,put,2005,139.6,146,133.2,333,5151
20150825,20150904,10,1867.61,1921.22,put,1750,16.75,18,15.5,4449,23070
20150825,20150904,10,1867.61,1921.22,put,1750,16.75,18,15.5,4449,23070
20150825,20150904,10,1867.61,1921.22,put,1760,18.2,19.5,16.9,48,7157
20150825,20150904,10,1867.61,1921.22,put,1760,18.2,19.5,16.9,48,7157
20150825,20150904,10,1867.61,1921.22,put,1780,21.4,22.8,20,533,7387
20150825,20150904,10,1867.61,1921.22,put,1780,21.4,22.8,20,533,7387
20150825,20150904,10,1867.61,1921.22,put,1785,22.3,23.8,20.8,129,5592
20150825,20150904,10,1867.61,1921.22,put,1785,22.3,23.8,20.8,129,5592
20150825,20150904,10,1867.61,1921.22,put,1800,25.9,26.8,25,7671,27161
20150825,20150904,10,1867.61,1921.22,put,1800,25.9,26.8,25,7671,27161
20150825,20150904,10,1867.61,1921.22,put,1825,31.25,32.7,29.8,1600,11585
20150825,20150904,10,1867.61,1921.22,put,1825,31.25,32.7,29.8,1600,11585
20150825,20150904,10,1867.61,1921.22,put,1830,32.55,34,31.1,209,8826
20150825,20150904,10,1867.61,1921.22,put,1830,32.55,34,31.1,209,8826
20150825,20150904,10,1867.61,1921.22,put,1850,38.35,39.9,36.8,2243,23422
20150825,20150904,10,1867.61,1921.22,put,1850,38.35,39.9,36.8,2243,23422
20150825,20150904,10,1867.61,1921.22,put,1875,46.95,48.6,45.3,3228,13239
20150825,20150904,10,1867.61,1921.22,put,1875,46.95,48.6,45.3,3228,13239
20150825,20150904,10,1867.61,1921.22,put,1890,53.7,56.8,50.6,309,7801
20150825,20150904,10,1867.61,1921.22,put,1890,53.7,56.8,50.6,309,7801
20150825,20150904,10,1867.61,1921.22,put,1895,55.95,59.2,52.7,101,5478
20150825,20150904,10,1867.61,1921.22,put,1895,55.95,59.2,52.7,101,5478
20150825,20150904,10,1867.61,1921.22,put,1900,58.35,61.7,55,6937,13672
20150825,20150904,10,1867.61,1921.22,put,1900,58.35,61.7,55,6937,13672
20150825,20150904,10,1867.61,1921.22,put,1915,65.95,69.5,62.4,2002,5850
20150825,20150904,10,1867.61,1921.22,put,1915,65.95,69.5,62.4,2002,5850
20150825,20150904,10,1867.61,1921.22,call,1925,20.85,21.9,19.8,1108,6600
20150825,20150904,10,1867.61,1921.22,put,1925,71.55,75.2,67.9,2361,9094
20150825,20150904,10,1867.61,1921.22,call,1925,20.85,21.9,19.8,1108,6600
20150825,20150904,10,1867.61,1921.22,put,1925,71.55,75.2,67.9,2361,9094
20150825,20150904,10,1867.61,1921.22,put,1930,74.45,78.1,70.8,364,5342
20150825,20150904,10,1867.61,1921.22,put,1930,74.45,78.1,70.8,364,5342
20150825,20150904,10,1867.61,1921.22,put,1940,80.9,84.8,77,103,6604
20150825,20150904,10,1867.61,1921.22,put,1940,80.9,84.8,77,103,6604
20150825,20150904,10,1867.61,1921.22,put,1950,87.45,91.1,83.8,2181,7611
20150825,20150904,10,1867.61,1921.22,put,1950,87.45,91.1,83.8,2181,7611
20150825,20150904,10,1867.61,1921.22,put,1975,105.75,110.3,101.2,495,6765
20150825,20150904,10,1867.61,1921.22,put,1975,105.75,110.3,101.2,495,6765
20150825,20150904,10,1867.61,1921.22,put,1980,110.35,114.9,105.8,701,7988
20150825,20150904,10,1867.61,1921.22,put,1980,110.35,114.9,105.8,701,7988
20150826,20150904,9,1940.51,1921.22,put,1825,12.1,12.6,11.6,2894,12282
20150826,20150904,9,1940.51,1921.22,put,1825,12.1,12.6,11.6,2894,12282
20150826,20150904,9,1940.51,1921.22,put,1830,12.7,13.2,12.2,792,8901
20150826,20150904,9,1940.51,1921.22,put,1830,12.7,13.2,12.2,792,8901
20150826,20150904,9,1940.51,1921.22,put,1850,15.7,16.2,15.2,2887,23761
20150826,20150904,9,1940.51,1921.22,put,1850,15.7,16.2,15.2,2887,23761
20150826,20150904,9,1940.51,1921.22,put,1875,20.45,20.9,20,1979,9250
20150826,20150904,9,1940.51,1921.22,put,1875,20.45,20.9,20,1979,9250
20150826,20150904,9,1940.51,1921.22,put,1890,23.9,24.4,23.4,313,7816
20150826,20150904,9,1940.51,1921.22,put,1890,23.9,24.4,23.4,313,7816
20150826,20150904,9,1940.51,1921.22,put,1895,25.1,25.6,24.6,93,5482
20150826,20150904,9,1940.51,1921.22,put,1895,25.1,25.6,24.6,93,5482
20150826,20150904,9,1940.51,1921.22,put,1900,26.35,26.9,25.8,2788,12334
20150826,20150904,9,1940.51,1921.22,put,1900,26.35,26.9,25.8,2788,12334
20150826,20150904,9,1940.51,1921.22,put,1915,30.4,31.2,29.6,90,5868
20150826,20150904,9,1940.51,1921.22,put,1915,30.4,31.2,29.6,90,5868
20150826,20150904,9,1940.51,1921.22,call,1925,48.65,49.7,47.6,1586,7400
20150826,20150904,9,1940.51,1921.22,put,1925,33.75,34.6,32.9,3328,9114
20150826,20150904,9,1940.51,1921.22,call,1925,48.65,49.7,47.6,1586,7400
20150826,20150904,9,1940.51,1921.22,put,1925,33.75,34.6,32.9,3328,9114
20150826,20150904,9,1940.51,1921.22,put,1930,35.5,36.4,34.6,1002,5341
20150826,20150904,9,1940.51,1921.22,put,1930,35.5,36.4,34.6,1002,5341
20150826,20150904,9,1940.51,1921.22,put,1940,39.3,40.2,38.4,430,6599
20150826,20150904,9,1940.51,1921.22,put,1940,39.3,40.2,38.4,430,6599
20150826,20150904,9,1940.51,1921.22,put,1950,43.55,44.6,42.5,230,8541
20150826,20150904,9,1940.51,1921.22,put,1950,43.55,44.6,42.5,230,8541
20150826,20150904,9,1940.51,1921.22,put,1975,56.15,57.3,55,338,6781
20150826,20150904,9,1940.51,1921.22,put,1975,56.15,57.3,55,338,6781
20150826,20150904,9,1940.51,1921.22,put,1980,59.05,60.2,57.9,391,8011
20150826,20150904,9,1940.51,1921.22,put,1980,59.05,60.2,57.9,391,8011
20150826,20150904,9,1940.51,1921.22,put,1995,68.35,70.5,66.2,164,7814
20150826,20150904,9,1940.51,1921.22,put,1995,68.35,70.5,66.2,164,7814
20150826,20150904,9,1940.51,1921.22,put,2000,71.75,73.9,69.6,349,18118
20150826,20150904,9,1940.51,1921.22,put,2000,71.75,73.9,69.6,349,18118
20150826,20150904,9,1940.51,1921.22,put,2005,75.45,77.7,73.2,226,6015
20150826,20150904,9,1940.51,1921.22,put,2005,75.45,77.7,73.2,226,6015
20150826,20150904,9,1940.51,1921.22,put,2025,90.9,93.1,88.7,120,5554
20150826,20150904,9,1940.51,1921.22,put,2025,90.9,93.1,88.7,120,5554
20150826,20150904,9,1940.51,1921.22,put,2045,107.85,110.4,105.3,216,12149
20150826,20150904,9,1940.51,1921.22,put,2045,107.85,110.4,105.3,216,12149
20150826,20150904,9,1940.51,1921.22,put,2050,112.75,115,110.5,46,14407
20150826,20150904,9,1940.51,1921.22,put,2050,112.75,115,110.5,46,14407
20150826,20150904,9,1940.51,1921.22,put,2055,117.4,119.6,115.2,109,22953
20150826,20150904,9,1940.51,1921.22,put,2055,117.4,119.6,115.2,109,22953
20150826,20150904,9,1940.51,1921.22,put,2060,122.25,127.7,116.8,131,13783
20150826,20150904,9,1940.51,1921.22,put,2060,122.25,127.7,116.8,131,13783
20150827,20150904,8,1987.66,1921.22,put,1875,6.35,6.7,6,508,9371
20150827,20150904,8,1987.66,1921.22,put,1875,6.35,6.7,6,508,9371
20150827,20150904,8,1987.66,1921.22,put,1890,7.75,8.1,7.4,1708,7693
20150827,20150904,8,1987.66,1921.22,put,1890,7.75,8.1,7.4,1708,7693
20150827,20150904,8,1987.66,1921.22,put,1895,8.25,8.6,7.9,86,5482
20150827,20150904,8,1987.66,1921.22,put,1895,8.25,8.6,7.9,86,5482
20150827,20150904,8,1987.66,1921.22,put,1900,8.8,9.2,8.4,4322,11611
20150827,20150904,8,1987.66,1921.22,put,1900,8.8,9.2,8.4,4322,11611
20150827,20150904,8,1987.66,1921.22,put,1915,10.65,11.1,10.2,148,5880
20150827,20150904,8,1987.66,1921.22,put,1915,10.65,11.1,10.2,148,5880
20150827,20150904,8,1987.66,1921.22,call,1925,78.55,79.8,77.3,201,8712
20150827,20150904,8,1987.66,1921.22,put,1925,12.35,12.8,11.9,6691,11588
20150827,20150904,8,1987.66,1921.22,call,1925,78.55,79.8,77.3,201,8712
20150827,20150904,8,1987.66,1921.22,put,1925,12.35,12.8,11.9,6691,11588
20150827,20150904,8,1987.66,1921.22,put,1930,13.25,13.8,12.7,3101,6118
20150827,20150904,8,1987.66,1921.22,put,1930,13.25,13.8,12.7,3101,6118
20150827,20150904,8,1987.66,1921.22,put,1940,15.3,15.8,14.8,2068,6705
20150827,20150904,8,1987.66,1921.22,put,1940,15.3,15.8,14.8,2068,6705
20150827,20150904,8,1987.66,1921.22,put,1950,17.5,18,17,2415,8490
20150827,20150904,8,1987.66,1921.22,put,1950,17.5,18,17,2415,8490
20150827,20150904,8,1987.66,1921.22,put,1975,24.6,25.2,24,3015,6986
20150827,20150904,8,1987.66,1921.22,put,1975,24.6,25.2,24,3015,6986
20150827,20150904,8,1987.66,1921.22,put,1980,26.3,27,25.6,1393,8053
20150827,20150904,8,1987.66,1921.22,put,1980,26.3,27,25.6,1393,8053
20150827,20150904,8,1987.66,1921.22,put,1995,32.15,32.9,31.4,517,7820
20150827,20150904,8,1987.66,1921.22,put,1995,32.15,32.9,31.4,517,7820
20150827,20150904,8,1987.66,1921.22,put,2000,34.3,35.2,33.4,2524,18148
20150827,20150904,8,1987.66,1921.22,put,2000,34.3,35.2,33.4,2524,18148
20150827,20150904,8,1987.66,1921.22,put,2005,36.45,37.5,35.4,249,5927
20150827,20150904,8,1987.66,1921.22,put,2005,36.45,37.5,35.4,249,5927
20150827,20150904,8,1987.66,1921.22,put,2025,47.4,48.5,46.3,187,5555
20150827,20150904,8,1987.66,1921.22,put,2025,47.4,48.5,46.3,187,5555
20150827,20150904,8,1987.66,1921.22,put,2045,61.5,63.5,59.5,281,12138
20150827,20150904,8,1987.66,1921.22,put,2045,61.5,63.5,59.5,281,12138
20150827,20150904,8,1987.66,1921.22,put,2050,65.45,67.2,63.7,683,14399
20150827,20150904,8,1987.66,1921.22,put,2050,65.45,67.2,63.7,683,14399
20150827,20150904,8,1987.66,1921.22,put,2055,69.1,71.2,67,707,22864
20150827,20150904,8,1987.66,1921.22,put,2055,69.1,71.2,67,707,22864
20150827,20150904,8,1987.66,1921.22,put,2060,72.9,75.3,70.5,157,13683
20150827,20150904,8,1987.66,1921.22,put,2060,72.9,75.3,70.5,157,13683
20150827,20150904,8,1987.66,1921.22,put,2075,85.9,88.3,83.5,235,10020
20150827,20150904,8,1987.66,1921.22,put,2075,85.9,88.3,83.5,235,10020
20150827,20150904,8,1987.66,1921.22,call,2100,0.9,1.1,0.7,2510,15712
20150827,20150904,8,1987.66,1921.22,call,2100,0.9,1.1,0.7,2510,15712
20150827,20150904,8,1987.66,1921.22,call,2105,0.775,0.95,0.6,284,8723
20150827,20150904,8,1987.66,1921.22,call,2105,0.775,0.95,0.6,284,8723
20150828,20150904,7,1988.87,1921.22,put,1875,4.7,5.2,4.2,3794,9687
20150828,20150904,7,1988.87,1921.22,put,1875,4.85,5.2,4.5,3794,9687
20150828,20150904,7,1988.87,1921.22,put,1890,5.95,6.6,5.3,807,8715
20150828,20150904,7,1988.87,1921.22,put,1890,6,6.4,5.6,807,8715
20150828,20150904,7,1988.87,1921.22,put,1895,6.35,7,5.7,141,5452
20150828,20150904,7,1988.87,1921.22,put,1895,6.5,6.9,6.1,141,5452
20150828,20150904,7,1988.87,1921.22,put,1900,6.8,7.5,6.1,5632,13300
20150828,20150904,7,1988.87,1921.22,put,1900,7,7.4,6.6,5632,13300
20150828,20150904,7,1988.87,1921.22,put,1915,8.35,9.1,7.6,141,5948
20150828,20150904,7,1988.87,1921.22,put,1915,8.7,9.2,8.2,141,5948
20150828,20150904,7,1988.87,1921.22,call,1925,76.55,78.2,74.9,19,8775
20150828,20150904,7,1988.87,1921.22,put,1925,9.85,10.6,9.1,3033,14288
20150828,20150904,7,1988.87,1921.22,call,1925,75.65,77.2,74.1,19,8775
20150828,20150904,7,1988.87,1921.22,put,1925,10.2,10.7,9.7,3033,14288
20150828,20150904,7,1988.87,1921.22,put,1930,10.7,11.5,9.9,453,8929
20150828,20150904,7,1988.87,1921.22,put,1930,10.95,11.5,10.4,453,8929
20150828,20150904,7,1988.87,1921.22,put,1940,12.55,13.4,11.7,631,8284
20150828,20150904,7,1988.87,1921.22,put,1940,12.7,13.3,12.1,631,8284
20150828,20150904,7,1988.87,1921.22,put,1950,14.5,15.4,13.6,3250,9158
20150828,20150904,7,1988.87,1921.22,put,1950,14.7,15.4,14,3250,9158
20150828,20150904,7,1988.87,1921.22,put,1970,19.7,20.7,18.7,1596,6149
20150828,20150904,7,1988.87,1921.22,put,1970,19.85,20.6,19.1,1596,6149
20150828,20150904,7,1988.87,1921.22,put,1975,21.25,22.3,20.2,826,7625
20150828,20150904,7,1988.87,1921.22,put,1975,21.45,22.2,20.7,826,7625
20150828,20150904,7,1988.87,1921.22,put,1980,22.85,23.9,21.8,792,8819
20150828,20150904,7,1988.87,1921.22,put,1980,23.05,23.8,22.3,792,8819
20150828,20150904,7,1988.87,1921.22,put,1995,28.35,29.5,27.2,108,7833
20150828,20150904,7,1988.87,1921.22,put,1995,28.85,30,27.7,108,7833
20150828,20150904,7,1988.87,1921.22,call,2000,22.25,23.4,21.1,5295,5262
20150828,20150904,7,1988.87,1921.22,put,2000,30.6,31.7,29.5,625,19018
20150828,20150904,7,1988.87,1921.22,call,2000,21.6,22.4,20.8,5295,5262
20150828,20150904,7,1988.87,1921.22,put,2000,31.1,32.3,29.9,625,19018
20150828,20150904,7,1988.87,1921.22,put,2005,32.85,34.1,31.6,124,5902
20150828,20150904,7,1988.87,1921.22,put,2005,33.45,34.7,32.2,124,5902
20150828,20150904,7,1988.87,1921.22,put,2025,43.75,45.3,42.2,257,5559
20150828,20150904,7,1988.87,1921.22,put,2025,44.55,46,43.1,257,5559
20150828,20150904,7,1988.87,1921.22,put,2045,60,62.5,57.5,153,11970
20150828,20150904,7,1988.87,1921.22,put,2045,60,62.5,57.5,153,11970
20150828,20150904,7,1988.87,1921.22,put,2050,64,66.5,61.5,231,15014
20150828,20150904,7,1988.87,1921.22,put,2050,64,66.5,61.5,231,15014
20150828,20150904,7,1988.87,1921.22,put,2055,66.9,70.8,63,80,22792
20150828,20150904,7,1988.87,1921.22,put,2055,67.8,71.8,63.8,80,22792
20150828,20150904,7,1988.87,1921.22,call,2060,2.35,2.65,2.05,1602,13360
20150828,20150904,7,1988.87,1921.22,put,2060,71.2,75.1,67.3,82,13558
20150828,20150904,7,1988.87,1921.22,call,2060,2.375,2.7,2.05,1602,13360
20150828,20150904,7,1988.87,1921.22,put,2060,72.1,76.1,68.1,82,13558
20150828,20150904,7,1988.87,1921.22,call,2065,1.825,2.1,1.55,1243,10695
20150828,20150904,7,1988.87,1921.22,call,2065,1.825,2.1,1.55,1243,10695
20150828,20150904,7,1988.87,1921.22,put,2075,84.85,88.8,80.9,301,9799
20150828,20150904,7,1988.87,1921.22,put,2075,85.8,89.8,81.8,301,9799
20150828,20150904,7,1988.87,1921.22,call,2100,0.35,0.4,0.3,2812,15311
20150828,20150904,7,1988.87,1921.22,call,2100,0.35,0.4,0.3,2812,15311
20150828,20150904,7,1988.87,1921.22,call,2105,0.2,0.25,0.15,94,8771
20150828,20150904,7,1988.87,1921.22,call,2105,0.2,0.25,0.15,94,8771
20150831,20150904,4,1975.89,1921.22,put,1875,3.075,3.2,2.95,5495,11532
20150831,20150904,4,1975.89,1921.22,put,1875,3.075,3.2,2.95,5495,11532
20150831,20150904,4,1975.89,1921.22,put,1890,4.15,4.3,4,1104,9096
20150831,20150904,4,1975.89,1921.22,put,1890,4.15,4.3,4,1104,9096
20150831,20150904,4,1975.89,1921.22,put,1895,4.6,4.8,4.4,378,5467
20150831,20150904,4,1975.89,1921.22,put,1895,4.6,4.8,4.4,378,5467
20150831,20150904,4,1975.89,1921.22,put,1900,5.1,5.3,4.9,3964,15510
20150831,20150904,4,1975.89,1921.22,put,1900,5.1,5.3,4.9,3964,15510
20150831,20150904,4,1975.89,1921.22,put,1915,6.9,7.1,6.7,2123,5937
20150831,20150904,4,1975.89,1921.22,put,1915,6.9,7.1,6.7,2123,5937
20150831,20150904,4,1975.89,1921.22,call,1925,58.2,59.6,56.8,24,8772
20150831,20150904,4,1975.89,1921.22,put,1925,8.55,8.8,8.3,3838,14645
20150831,20150904,4,1975.89,1921.22,call,1925,58.2,59.6,56.8,24,8772
20150831,20150904,4,1975.89,1921.22,put,1925,8.55,8.8,8.3,3838,14645
20150831,20150904,4,1975.89,1921.22,put,1930,9.5,9.8,9.2,3233,9053
20150831,20150904,4,1975.89,1921.22,put,1930,9.5,9.8,9.2,3233,9053
20150831,20150904,4,1975.89,1921.22,put,1940,11.6,11.9,11.3,996,8664
20150831,20150904,4,1975.89,1921.22,put,1940,11.6,11.9,11.3,996,8664
20150831,20150904,4,1975.89,1921.22,put,1950,14.15,14.5,13.8,9374,10566
20150831,20150904,4,1975.89,1921.22,put,1950,14.15,14.5,13.8,9374,10566
20150831,20150904,4,1975.89,1921.22,put,1970,20.8,21.2,20.4,2175,6727
20150831,20150904,4,1975.89,1921.22,put,1970,20.8,21.2,20.4,2175,6727
20150831,20150904,4,1975.89,1921.22,put,1975,22.9,23.4,22.4,5277,9092
20150831,20150904,4,1975.89,1921.22,put,1975,22.9,23.4,22.4,5277,9092
20150831,20150904,4,1975.89,1921.22,put,1980,25.15,25.7,24.6,933,9176
20150831,20150904,4,1975.89,1921.22,put,1980,25.15,25.7,24.6,933,9176
20150831,20150904,4,1975.89,1921.22,put,1995,32.35,33.9,30.8,294,7808
20150831,20150904,4,1975.89,1921.22,put,1995,32.35,33.9,30.8,294,7808
20150831,20150904,4,1975.89,1921.22,call,2000,10.2,10.5,9.9,2717,7639
20150831,20150904,4,1975.89,1921.22,put,2000,35.35,36.9,33.8,686,19312
20150831,20150904,4,1975.89,1921.22,call,2000,10.2,10.5,9.9,2717,7639
20150831,20150904,4,1975.89,1921.22,put,2000,35.35,36.9,33.8,686,19312
20150831,20150904,4,1975.89,1921.22,put,2005,38.7,40.4,37,364,5904
20150831,20150904,4,1975.89,1921.22,put,2005,38.7,40.4,37,364,5904
20150831,20150904,4,1975.89,1921.22,call,2025,3.35,3.5,3.2,2921,6297
20150831,20150904,4,1975.89,1921.22,put,2025,53.7,55.4,52,488,5651
20150831,20150904,4,1975.89,1921.22,call,2025,3.35,3.5,3.2,2921,6297
20150831,20150904,4,1975.89,1921.22,put,2025,53.7,55.4,52,488,5651
20150831,20150904,4,1975.89,1921.22,put,2045,71.55,73,70.1,66,11892
20150831,20150904,4,1975.89,1921.22,put,2045,71.55,73,70.1,66,11892
20150831,20150904,4,1975.89,1921.22,put,2050,76.35,77.8,74.9,1059,15016
20150831,20150904,4,1975.89,1921.22,put,2050,76.35,77.8,74.9,1059,15016
20150831,20150904,4,1975.89,1921.22,put,2055,80.75,82.8,78.7,104,22824
20150831,20150904,4,1975.89,1921.22,put,2055,80.75,82.8,78.7,104,22824
20150831,20150904,4,1975.89,1921.22,call,2060,0.35,0.4,0.3,2706,13957
20150831,20150904,4,1975.89,1921.22,put,2060,85.55,87.6,83.5,201,13586
20150831,20150904,4,1975.89,1921.22,call,2060,0.35,0.4,0.3,2706,13957
20150831,20150904,4,1975.89,1921.22,put,2060,85.55,87.6,83.5,201,13586
20150831,20150904,4,1975.89,1921.22,call,2065,0.325,0.4,0.25,1462,11176
20150831,20150904,4,1975.89,1921.22,call,2065,0.325,0.4,0.25,1462,11176
20150831,20150904,4,1975.89,1921.22,call,2075,0.225,0.25,0.2,1775,5401
20150831,20150904,4,1975.89,1921.22,put,2075,100.35,102.4,98.3,74,9708
20150831,20150904,4,1975.89,1921.22,call,2075,0.225,0.25,0.2,1775,5401
20150831,20150904,4,1975.89,1921.22,put,2075,100.35,102.4,98.3,74,9708
20150901,20150904,3,1913.85,1921.22,put,1800,1.675,1.85,1.5,17230,23862
20150901,20150904,3,1913.85,1921.22,put,1800,1.675,1.85,1.5,17230,23862
20150901,20150904,3,1913.85,1921.22,put,1825,2.85,3.1,2.6,10365,13552
20150901,20150904,3,1913.85,1921.22,put,1825,2.85,3.1,2.6,10365,13552
20150901,20150904,3,1913.85,1921.22,put,1830,3.15,3.4,2.9,4751,13096
20150901,20150904,3,1913.85,1921.22,put,1830,3.15,3.4,2.9,4751,13096
20150901,20150904,3,1913.85,1921.22,put,1840,4.05,4.4,3.7,1200,5167
20150901,20150904,3,1913.85,1921.22,put,1840,4.05,4.4,3.7,1200,5167
20150901,20150904,3,1913.85,1921.22,put,1850,5.15,5.5,4.8,16242,19792
20150901,20150904,3,1913.85,1921.22,put,1850,5.15,5.5,4.8,16242,19792
20150901,20150904,3,1913.85,1921.22,put,1870,8.3,8.8,7.8,3654,5806
20150901,20150904,3,1913.85,1921.22,put,1870,8.3,8.8,7.8,3654,5806
20150901,20150904,3,1913.85,1921.22,put,1875,9,9.2,8.8,5639,13126
20150901,20150904,3,1913.85,1921.22,put,1875,9,9.2,8.8,5639,13126
20150901,20150904,3,1913.85,1921.22,put,1890,12.95,13.5,12.4,8576,9400
20150901,20150904,3,1913.85,1921.22,put,1890,12.95,13.5,12.4,8576,9400
20150901,20150904,3,1913.85,1921.22,put,1895,14.5,15.1,13.9,1312,5663
20150901,20150904,3,1913.85,1921.22,put,1895,14.5,15.1,13.9,1312,5663
20150901,20150904,3,1913.85,1921.22,put,1900,16.1,16.7,15.5,11783,15511
20150901,20150904,3,1913.85,1921.22,put,1900,16.1,16.7,15.5,11783,15511
20150901,20150904,3,1913.85,1921.22,put,1915,21.85,22.5,21.2,3536,5546
20150901,20150904,3,1913.85,1921.22,put,1915,21.85,22.5,21.2,3536,5546
20150901,20150904,3,1913.85,1921.22,call,1925,19.5,20.2,18.8,3066,8787
20150901,20150904,3,1913.85,1921.22,put,1925,26.45,27.2,25.7,9408,14227
20150901,20150904,3,1913.85,1921.22,call,1925,19.5,20.2,18.8,3066,8787
20150901,20150904,3,1913.85,1921.22,put,1925,26.45,27.2,25.7,9408,14227
20150901,20150904,3,1913.85,1921.22,put,1930,29.1,30.5,27.7,3027,10803
20150901,20150904,3,1913.85,1921.22,put,1930,29.1,30.5,27.7,3027,10803
20150901,20150904,3,1913.85,1921.22,put,1935,31.8,33.3,30.3,2627,5426
20150901,20150904,3,1913.85,1921.22,put,1935,31.8,33.3,30.3,2627,5426
20150901,20150904,3,1913.85,1921.22,put,1940,34.85,36.3,33.4,1067,8590
20150901,20150904,3,1913.85,1921.22,put,1940,34.85,36.3,33.4,1067,8590
20150901,20150904,3,1913.85,1921.22,put,1950,41.2,42.8,39.6,3567,14129
20150901,20150904,3,1913.85,1921.22,put,1950,41.2,42.8,39.6,3567,14129
20150901,20150904,3,1913.85,1921.22,put,1970,56.3,58.1,54.5,1157,7135
20150901,20150904,3,1913.85,1921.22,put,1970,56.3,58.1,54.5,1157,7135
20150901,20150904,3,1913.85,1921.22,call,1975,3.55,3.9,3.2,9884,5261
20150901,20150904,3,1913.85,1921.22,put,1975,61.15,65.1,57.2,344,9336
20150901,20150904,3,1913.85,1921.22,call,1975,3.55,3.9,3.2,9884,5261
20150901,20150904,3,1913.85,1921.22,put,1975,61.15,65.1,57.2,344,9336
20150901,20150904,3,1913.85,1921.22,put,1980,65.5,69.5,61.5,246,9053
20150901,20150904,3,1913.85,1921.22,put,1980,65.5,69.5,61.5,246,9053
20150901,20150904,3,1913.85,1921.22,put,1995,79.1,83.1,75.1,237,7870
20150901,20150904,3,1913.85,1921.22,put,1995,79.1,83.1,75.1,237,7870
20150901,20150904,3,1913.85,1921.22,call,2000,1.075,1.25,0.9,4074,10286
20150901,20150904,3,1913.85,1921.22,put,2000,83.9,87.9,79.9,291,19154
20150901,20150904,3,1913.85,1921.22,call,2000,1.075,1.25,0.9,4074,10286
20150901,20150904,3,1913.85,1921.22,put,2000,83.9,87.9,79.9,291,19154
20150901,20150904,3,1913.85,1921.22,put,2005,88.6,92.6,84.6,246,5678
20150901,20150904,3,1913.85,1921.22,put,2005,88.6,92.6,84.6,246,5678
20150901,20150904,3,1913.85,1921.22,call,2010,0.65,0.8,0.5,4220,5107
20150901,20150904,3,1913.85,1921.22,call,2010,0.65,0.8,0.5,4220,5107
20150901,20150904,3,1913.85,1921.22,call,2025,0.35,0.4,0.3,1738,6817
20150901,20150904,3,1913.85,1921.22,put,2025,108.2,114.6,101.8,114,5840
20150901,20150904,3,1913.85,1921.22,call,2025,0.35,0.4,0.3,1738,6817
20150901,20150904,3,1913.85,1921.22,put,2025,108.2,114.6,101.8,114,5840
20150902,20150904,2,1948.86,1921.22,put,1830,0.25,0.35,0.15,2793,13512
20150902,20150904,2,1948.86,1921.22,put,1830,0.25,0.35,0.15,2793,13512
20150902,20150904,2,1948.86,1921.22,put,1840,0.3,0.4,0.2,1197,5481
20150902,20150904,2,1948.86,1921.22,put,1840,0.3,0.4,0.2,1197,5481
20150902,20150904,2,1948.86,1921.22,put,1850,0.475,0.5,0.45,8589,25922
20150902,20150904,2,1948.86,1921.22,put,1850,0.475,0.5,0.45,8589,25922
20150902,20150904,2,1948.86,1921.22,put,1860,0.625,0.75,0.5,1877,6308
20150902,20150904,2,1948.86,1921.22,put,1860,0.625,0.75,0.5,1877,6308
20150902,20150904,2,1948.86,1921.22,put,1870,0.95,1,0.9,2096,5313
20150902,20150904,2,1948.86,1921.22,put,1870,0.95,1,0.9,2096,5313
20150902,20150904,2,1948.86,1921.22,put,1875,1.125,1.25,1,5362,11234
20150902,20150904,2,1948.86,1921.22,put,1875,1.125,1.25,1,5362,11234
20150902,20150904,2,1948.86,1921.22,put,1890,2.1,2.3,1.9,1167,11953
20150902,20150904,2,1948.86,1921.22,put,1890,2.1,2.3,1.9,1167,11953
20150902,20150904,2,1948.86,1921.22,put,1895,2.55,2.75,2.35,422,5819
20150902,20150904,2,1948.86,1921.22,put,1895,2.55,2.75,2.35,422,5819
20150902,20150904,2,1948.86,1921.22,put,1900,3.075,3.3,2.85,8406,15670
20150902,20150904,2,1948.86,1921.22,put,1900,3.075,3.3,2.85,8406,15670
20150902,20150904,2,1948.86,1921.22,put,1910,4.5,4.8,4.2,588,5111
20150902,20150904,2,1948.86,1921.22,put,1910,4.5,4.8,4.2,588,5111
20150902,20150904,2,1948.86,1921.22,put,1915,5.35,5.7,5,1214,5821
20150902,20150904,2,1948.86,1921.22,put,1915,5.35,5.7,5,1214,5821
20150902,20150904,2,1948.86,1921.22,call,1925,30.85,32,29.7,4210,9874
20150902,20150904,2,1948.86,1921.22,put,1925,7.5,7.8,7.2,10488,14543
20150902,20150904,2,1948.86,1921.22,call,1925,30.85,32,29.7,4210,9874
20150902,20150904,2,1948.86,1921.22,put,1925,7.5,7.8,7.2,10488,14543
20150902,20150904,2,1948.86,1921.22,put,1930,8.85,9.2,8.5,2496,10357
20150902,20150904,2,1948.86,1921.22,put,1930,8.85,9.2,8.5,2496,10357
20150902,20150904,2,1948.86,1921.22,put,1935,10.7,10.8,10.6,1269,5182
20150902,20150904,2,1948.86,1921.22,put,1935,10.75,10.9,10.6,1269,5182
20150902,20150904,2,1948.86,1921.22,put,1940,12.15,12.5,11.8,1910,8668
20150902,20150904,2,1948.86,1921.22,put,1940,12.15,12.5,11.8,1910,8668
20150902,20150904,2,1948.86,1921.22,call,1950,15.05,15.6,14.5,6109,7565
20150902,20150904,2,1948.86,1921.22,put,1950,16.35,16.7,16,4763,14058
20150902,20150904,2,1948.86,1921.22,call,1950,15.05,15.6,14.5,6109,7565
20150902,20150904,2,1948.86,1921.22,put,1950,16.35,16.7,16,4763,14058
20150902,20150904,2,1948.86,1921.22,put,1970,27.5,28.9,26.1,2187,6957
20150902,20150904,2,1948.86,1921.22,put,1970,27.5,28.9,26.1,2187,6957
20150902,20150904,2,1948.86,1921.22,call,1975,5.25,5.5,5,3496,10094
20150902,20150904,2,1948.86,1921.22,put,1975,31.15,32.7,29.6,2874,9208
20150902,20150904,2,1948.86,1921.22,call,1975,5.25,5.5,5,3496,10094
20150902,20150904,2,1948.86,1921.22,put,1975,31.15,32.7,29.6,2874,9208
20150902,20150904,2,1948.86,1921.22,put,1980,34.8,36.5,33.1,883,8991
20150902,20150904,2,1948.86,1921.22,put,1980,34.8,36.5,33.1,883,8991
20150902,20150904,2,1948.86,1921.22,call,1990,2.325,2.45,2.2,3533,10093
20150902,20150904,2,1948.86,1921.22,call,1990,2.325,2.45,2.2,3533,10093
20150902,20150904,2,1948.86,1921.22,put,1995,48.1,50.5,45.7,2643,7836
20150902,20150904,2,1948.86,1921.22,put,1995,48.1,50.5,45.7,2643,7836
20150902,20150904,2,1948.86,1921.22,call,2000,1.35,1.5,1.2,3243,10881
20150902,20150904,2,1948.86,1921.22,put,2000,52.7,55.1,50.3,658,19113
20150902,20150904,2,1948.86,1921.22,call,2000,1.35,1.5,1.2,3243,10881
20150902,20150904,2,1948.86,1921.22,put,2000,52.7,55.1,50.3,658,19113
20150902,20150904,2,1948.86,1921.22,put,2005,57.35,59.7,55,2471,5599
20150902,20150904,2,1948.86,1921.22,put,2005,57.35,59.7,55,2471,5599
20150902,20150904,2,1948.86,1921.22,call,2010,0.7,0.75,0.65,731,5105
20150902,20150904,2,1948.86,1921.22,call,2010,0.7,0.75,0.65,731,5105
20150902,20150904,2,1948.86,1921.22,call,2025,0.325,0.35,0.3,3210,7269
20150902,20150904,2,1948.86,1921.22,put,2025,77.1,80.1,74.1,186,5742
20150902,20150904,2,1948.86,1921.22,call,2025,0.325,0.35,0.3,3210,7269
20150902,20150904,2,1948.86,1921.22,put,2025,77.1,80.1,74.1,186,5742
20150902,20150904,2,1948.86,1921.22,put,2045,96.95,100,93.9,9,11943
20150902,20150904,2,1948.86,1921.22,put,2045,96.95,100,93.9,9,11943
20150902,20150904,2,1948.86,1921.22,put,2050,101.95,105,98.9,46,13774
20150902,20150904,2,1948.86,1921.22,put,2050,101.95,105,98.9,46,13774
20150902,20150904,2,1948.86,1921.22,put,2055,106.45,109.5,103.4,110,22636
20150902,20150904,2,1948.86,1921.22,put,2055,106.45,109.5,103.4,110,22636
20150902,20150904,2,1948.86,1921.22,call,2060,0.075,0.1,0.05,965,9564
20150902,20150904,2,1948.86,1921.22,put,2060,111.45,114.5,108.4,361,13391
20150902,20150904,2,1948.86,1921.22,call,2060,0.075,0.1,0.05,965,9564
20150902,20150904,2,1948.86,1921.22,put,2060,111.45,114.5,108.4,361,13391
20150902,20150904,2,1948.86,1921.22,call,2065,0.05,0.1,0,1183,8578
20150902,20150904,2,1948.86,1921.22,call,2065,0.05,0.1,0,1183,8578
20150824,20150911,18,1893.21,1961.05,put,1800,41.3,43.3,39.3,6238,7024
20150824,20150911,18,1893.21,1961.05,put,1800,41.3,43.3,39.3,6238,7024
20150824,20150911,18,1893.21,1961.05,put,1810,43.9,45.9,41.9,1011,5709
20150824,20150911,18,1893.21,1961.05,put,1810,43.9,45.9,41.9,1011,5709
20150824,20150911,18,1893.21,1961.05,put,1815,45.3,47.3,43.3,99,7014
20150824,20150911,18,1893.21,1961.05,put,1815,45.3,47.3,43.3,99,7014
20150824,20150911,18,1893.21,1961.05,put,1825,48.3,50.3,46.3,1931,18933
20150824,20150911,18,1893.21,1961.05,put,1825,48.3,50.3,46.3,1931,18933
20150824,20150911,18,1893.21,1961.05,put,1850,56.4,60.4,52.4,8031,10282
20150824,20150911,18,1893.21,1961.05,put,1850,56.4,60.4,52.4,8031,10282
20150824,20150911,18,1893.21,1961.05,put,1875,65.9,69.9,61.9,11051,10470
20150824,20150911,18,1893.21,1961.05,put,1875,65.9,69.9,61.9,11051,10470
20150824,20150911,18,1893.21,1961.05,put,1900,77,81,73,5292,6244
20150824,20150911,18,1893.21,1961.05,put,1900,77,81,73,5292,6244
20150824,20150911,18,1893.21,1961.05,put,1920,87.2,91.2,83.2,150,7987
20150824,20150911,18,1893.21,1961.05,put,1920,87.2,91.2,83.2,150,7987
20150824,20150911,18,1893.21,1961.05,put,1925,89.9,93.9,85.9,6691,6537
20150824,20150911,18,1893.21,1961.05,put,1925,89.9,93.9,85.9,6691,6537
20150824,20150911,18,1893.21,1961.05,put,1940,98.6,102.6,94.6,309,5860
20150824,20150911,18,1893.21,1961.05,put,1940,98.6,102.6,94.6,309,5860
20150824,20150911,18,1893.21,1961.05,put,1950,104.8,109.8,99.8,5592,10035
20150824,20150911,18,1893.21,1961.05,put,1950,104.8,109.8,99.8,5592,10035
20150824,20150911,18,1893.21,1961.05,put,1960,111.3,117.7,104.9,289,5658
20150824,20150911,18,1893.21,1961.05,put,1960,111.3,117.7,104.9,289,5658
20150824,20150911,18,1893.21,1961.05,put,1965,114.7,121.1,108.3,2028,11794
20150824,20150911,18,1893.21,1961.05,put,1965,114.7,121.1,108.3,2028,11794
20150824,20150911,18,1893.21,1961.05,put,1970,118.2,124.6,111.8,2676,7519
20150824,20150911,18,1893.21,1961.05,put,1970,118.2,124.6,111.8,2676,7519
20150824,20150911,18,1893.21,1961.05,put,1975,121.7,128.1,115.3,296,14363
20150824,20150911,18,1893.21,1961.05,put,1975,121.7,128.1,115.3,296,14363
20150824,20150911,18,1893.21,1961.05,put,2000,140.6,147,134.2,22842,23489
20150824,20150911,18,1893.21,1961.05,put,2000,140.6,147,134.2,22842,23489
20150825,20150911,17,1867.61,1961.05,put,1800,31.65,33,30.3,10789,11020
20150825,20150911,17,1867.61,1961.05,put,1800,31.65,33,30.3,10789,11020
20150825,20150911,17,1867.61,1961.05,put,1810,34,35.4,32.6,233,5131
20150825,20150911,17,1867.61,1961.05,put,1810,34,35.4,32.6,233,5131
20150825,20150911,17,1867.61,1961.05,put,1815,35.2,36.6,33.8,61,7086
20150825,20150911,17,1867.61,1961.05,put,1815,35.2,36.6,33.8,61,7086
20150825,20150911,17,1867.61,1961.05,put,1825,38.1,39.2,37,1090,20687
20150825,20150911,17,1867.61,1961.05,put,1825,38.1,39.2,37,1090,20687
20150825,20150911,17,1867.61,1961.05,put,1850,45,46.5,43.5,7026,11187
20150825,20150911,17,1867.61,1961.05,put,1850,45,46.5,43.5,7036,11187
20150825,20150911,17,1867.61,1961.05,put,1875,53.75,55.3,52.2,839,10088
20150825,20150911,17,1867.61,1961.05,put,1875,53.75,55.3,52.2,839,10088
20150825,20150911,17,1867.61,1961.05,put,1900,65.25,68.6,61.9,2438,9657
20150825,20150911,17,1867.61,1961.05,put,1900,65.25,68.6,61.9,2438,9657
20150825,20150911,17,1867.61,1961.05,put,1920,75.2,78.8,71.6,4871,8037
20150825,20150911,17,1867.61,1961.05,put,1920,75.2,78.8,71.6,4871,8037
20150825,20150911,17,1867.61,1961.05,put,1940,86.55,90.1,83,64,5426
20150825,20150911,17,1867.61,1961.05,put,1940,86.55,90.1,83,64,5426
20150825,20150911,17,1867.61,1961.05,put,1950,93.25,97.1,89.4,617,8335
20150825,20150911,17,1867.61,1961.05,put,1950,93.25,97.1,89.4,617,8335
20150825,20150911,17,1867.61,1961.05,put,1960,100.1,104,96.2,102,5469
20150825,20150911,17,1867.61,1961.05,put,1960,100.1,104,96.2,102,5469
20150825,20150911,17,1867.61,1961.05,put,1965,103.55,107.6,99.5,1944,13181
20150825,20150911,17,1867.61,1961.05,put,1965,103.55,107.6,99.5,1944,13181
20150825,20150911,17,1867.61,1961.05,put,1970,107.3,111.4,103.2,208,6282
20150825,20150911,17,1867.61,1961.05,put,1970,107.3,111.4,103.2,208,6282
20150825,20150911,17,1867.61,1961.05,put,1975,109.95,114.5,105.4,1681,14343
20150825,20150911,17,1867.61,1961.05,put,1975,109.95,114.5,105.4,1681,14343
20150826,20150911,16,1940.51,1961.05,put,1825,16.65,17.2,16.1,7500,18536
20150826,20150911,16,1940.51,1961.05,put,1825,16.65,17.2,16.1,7500,18536
20150826,20150911,16,1940.51,1961.05,put,1850,20.85,21.5,20.2,3252,13030
20150826,20150911,16,1940.51,1961.05,put,1850,20.85,21.5,20.2,3252,13030
20150826,20150911,16,1940.51,1961.05,put,1875,26,26.7,25.3,37,9779
20150826,20150911,16,1940.51,1961.05,put,1875,26,26.7,25.3,37,9779
20150826,20150911,16,1940.51,1961.05,put,1900,32.7,33.3,32.1,4893,10232
20150826,20150911,16,1940.51,1961.05,put,1900,32.7,33.3,32.1,4893,10232
20150826,20150911,16,1940.51,1961.05,put,1920,38.55,39.4,37.7,132,9533
20150826,20150911,16,1940.51,1961.05,put,1920,38.55,39.4,37.7,132,9533
20150826,20150911,16,1940.51,1961.05,call,1940,44.4,45.3,43.5,40,6017
20150826,20150911,16,1940.51,1961.05,put,1940,45.8,46.7,44.9,147,5430
20150826,20150911,16,1940.51,1961.05,call,1940,44.4,45.3,43.5,40,6017
20150826,20150911,16,1940.51,1961.05,put,1940,45.8,46.7,44.9,147,5430
20150826,20150911,16,1940.51,1961.05,put,1950,49.95,50.9,49,239,8427
20150826,20150911,16,1940.51,1961.05,put,1950,49.95,50.9,49,239,8427
20150826,20150911,16,1940.51,1961.05,put,1960,54.5,55.5,53.5,270,5446
20150826,20150911,16,1940.51,1961.05,put,1960,54.5,55.5,53.5,270,5446
20150826,20150911,16,1940.51,1961.05,put,1965,56.85,57.8,55.9,36,11197
20150826,20150911,16,1940.51,1961.05,put,1965,56.85,57.8,55.9,36,11197
20150826,20150911,16,1940.51,1961.05,put,1970,59.35,60.4,58.3,2084,6205
20150826,20150911,16,1940.51,1961.05,put,1970,59.35,60.4,58.3,2084,6205
20150826,20150911,16,1940.51,1961.05,put,1975,61.95,63,60.9,66,14789
20150826,20150911,16,1940.51,1961.05,put,1975,61.95,63,60.9,66,14789
20150826,20150911,16,1940.51,1961.05,put,1980,64.8,65.8,63.8,53,5841
20150826,20150911,16,1940.51,1961.05,put,1980,64.8,65.8,63.8,53,5841
20150826,20150911,16,1940.51,1961.05,call,2000,15.5,16.1,14.9,1144,6066
20150826,20150911,16,1940.51,1961.05,put,2000,76.15,79.1,73.2,83,13510
20150826,20150911,16,1940.51,1961.05,call,2000,15.5,16.1,14.9,1144,6066
20150826,20150911,16,1940.51,1961.05,put,2000,76.15,79.1,73.2,83,13510
20150826,20150911,16,1940.51,1961.05,put,2020,90.4,93.3,87.5,12,6886
20150826,20150911,16,1940.51,1961.05,put,2020,90.4,93.3,87.5,12,6886
20150826,20150911,16,1940.51,1961.05,put,2025,94.55,97.9,91.2,36,7081
20150826,20150911,16,1940.51,1961.05,put,2025,94.55,97.9,91.2,36,7081
20150826,20150911,16,1940.51,1961.05,put,2050,115.25,118.4,112.1,266,5685
20150826,20150911,16,1940.51,1961.05,put,2050,115.25,118.4,112.1,266,5685
20150827,20150911,15,1987.66,1961.05,put,1875,10.7,11.1,10.3,240,9795
20150827,20150911,15,1987.66,1961.05,put,1875,10.7,11.1,10.3,240,9795
20150827,20150911,15,1987.66,1961.05,put,1900,14.4,14.6,14.2,892,12589
20150827,20150911,15,1987.66,1961.05,put,1900,14.4,14.6,14.2,892,12589
20150827,20150911,15,1987.66,1961.05,put,1920,17.35,18.1,16.6,978,9510
20150827,20150911,15,1987.66,1961.05,put,1920,17.35,18.1,16.6,978,9510
20150827,20150911,15,1987.66,1961.05,call,1940,71.85,73,70.7,49,6026
20150827,20150911,15,1987.66,1961.05,put,1940,21.65,22.4,20.9,762,5438
20150827,20150911,15,1987.66,1961.05,call,1940,71.85,73,70.7,49,6026
20150827,20150911,15,1987.66,1961.05,put,1940,21.65,22.4,20.9,762,5438
20150827,20150911,15,1987.66,1961.05,put,1950,24.3,25,23.6,1896,8716
20150827,20150911,15,1987.66,1961.05,put,1950,24.3,25,23.6,1896,8716
20150827,20150911,15,1987.66,1961.05,put,1960,27.05,27.8,26.3,73,5396
20150827,20150911,15,1987.66,1961.05,put,1960,27.05,27.8,26.3,73,5396
20150827,20150911,15,1987.66,1961.05,put,1965,28.5,29.3,27.7,617,11165
20150827,20150911,15,1987.66,1961.05,put,1965,28.5,29.3,27.7,617,11165
20150827,20150911,15,1987.66,1961.05,put,1970,30.05,30.9,29.2,52,6701
20150827,20150911,15,1987.66,1961.05,put,1970,30.05,30.9,29.2,52,6701
20150827,20150911,15,1987.66,1961.05,put,1975,31.75,32.6,30.9,4122,14754
20150827,20150911,15,1987.66,1961.05,put,1975,31.75,32.6,30.9,4122,14754
20150827,20150911,15,1987.66,1961.05,put,1980,33.6,34.4,32.8,203,5807
20150827,20150911,15,1987.66,1961.05,put,1980,33.6,34.4,32.8,203,5807
20150827,20150911,15,1987.66,1961.05,call,2000,31.6,32.4,30.8,3403,7133
20150827,20150911,15,1987.66,1961.05,put,2000,41.4,42.4,40.4,484,13627
20150827,20150911,15,1987.66,1961.05,call,2000,31.6,32.4,30.8,3403,7133
20150827,20150911,15,1987.66,1961.05,put,2000,41.4,42.4,40.4,484,13627
20150827,20150911,15,1987.66,1961.05,put,2020,51.15,52.2,50.1,201,6890
20150827,20150911,15,1987.66,1961.05,put,2020,51.15,52.2,50.1,201,6890
20150827,20150911,15,1987.66,1961.05,put,2025,53.9,55,52.8,470,7093
20150827,20150911,15,1987.66,1961.05,put,2025,53.9,55,52.8,470,7093
20150827,20150911,15,1987.66,1961.05,put,2050,70.35,72.2,68.5,600,5597
20150827,20150911,15,1987.66,1961.05,put,2050,70.35,72.2,68.5,600,5597
20150827,20150911,15,1987.66,1961.05,put,2075,89.25,91.8,86.7,29,5827
20150827,20150911,15,1987.66,1961.05,put,2075,89.25,91.8,86.7,29,5827
20150827,20150911,15,1987.66,1961.05,call,2100,1.975,2.35,1.6,811,10558
20150827,20150911,15,1987.66,1961.05,call,2100,1.975,2.35,1.6,811,10558
20150828,20150911,14,1988.87,1961.05,put,1875,9.25,9.7,8.8,551,9746
20150828,20150911,14,1988.87,1961.05,put,1875,9.55,9.7,9.4,551,9746
20150828,20150911,14,1988.87,1961.05,put,1900,12.6,13.3,11.9,13519,13054
20150828,20150911,14,1988.87,1961.05,put,1900,13.05,13.5,12.6,13519,13054
20150828,20150911,14,1988.87,1961.05,put,1920,15.85,16.6,15.1,59,9838
20150828,20150911,14,1988.87,1961.05,put,1920,16.25,16.8,15.7,59,9838
20150828,20150911,14,1988.87,1961.05,call,1940,70.35,71.7,69,6,6028
20150828,20150911,14,1988.87,1961.05,put,1940,20.15,20.7,19.6,19272,5948
20150828,20150911,14,1988.87,1961.05,call,1940,69.65,70.9,68.4,6,6028
20150828,20150911,14,1988.87,1961.05,put,1940,20.35,21.1,19.6,19272,5948
20150828,20150911,14,1988.87,1961.05,put,1950,22.25,23.1,21.4,5260,9056
20150828,20150911,14,1988.87,1961.05,put,1950,22.8,23.5,22.1,5260,9056
20150828,20150911,14,1988.87,1961.05,put,1960,24.95,25.8,24.1,366,5393
20150828,20150911,14,1988.87,1961.05,put,1960,25.55,26.3,24.8,366,5393
20150828,20150911,14,1988.87,1961.05,put,1965,26.35,27.3,25.4,1053,11660
20150828,20150911,14,1988.87,1961.05,put,1965,26.95,27.7,26.2,1053,11660
20150828,20150911,14,1988.87,1961.05,put,1970,27.85,28.8,26.9,74,6204
20150828,20150911,14,1988.87,1961.05,put,1970,28.5,29.3,27.7,74,6204
20150828,20150911,14,1988.87,1961.05,put,1975,29.55,30.5,28.6,4109,16067
20150828,20150911,14,1988.87,1961.05,put,1975,30.1,30.9,29.3,4109,16067
20150828,20150911,14,1988.87,1961.05,put,1980,31.2,32.2,30.2,215,5815
20150828,20150911,14,1988.87,1961.05,put,1980,31.85,32.7,31,215,5815
20150828,20150911,14,1988.87,1961.05,call,2000,29.45,30.4,28.5,1528,9204
20150828,20150911,14,1988.87,1961.05,put,2000,38.85,40,37.7,290,12745
20150828,20150911,14,1988.87,1961.05,call,2000,29.1,29.9,28.3,1528,9204
20150828,20150911,14,1988.87,1961.05,put,2000,39.5,40.6,38.4,290,12745
20150828,20150911,14,1988.87,1961.05,put,2020,48.55,49.8,47.3,76,6910
20150828,20150911,14,1988.87,1961.05,put,2020,49.25,50.5,48,76,6910
20150828,20150911,14,1988.87,1961.05,put,2025,51.3,52.7,49.9,13,7507
20150828,20150911,14,1988.87,1961.05,put,2025,52.05,53.3,50.8,13,7507
20150828,20150911,14,1988.87,1961.05,put,2050,69,71.5,66.5,309,6008
20150828,20150911,14,1988.87,1961.05,put,2050,69,71.5,66.5,309,6008
20150828,20150911,14,1988.87,1961.05,put,2075,88.3,92.3,84.3,0,5836
20150828,20150911,14,1988.87,1961.05,put,2075,89,93,85,0,5836
20150828,20150911,14,1988.87,1961.05,call,2100,1.35,1.55,1.15,5704,10136
20150828,20150911,14,1988.87,1961.05,call,2100,1.275,1.4,1.15,5704,10136
20150831,20150911,11,1975.89,1961.05,put,1875,9.6,9.8,9.4,1299,10077
20150831,20150911,11,1975.89,1961.05,put,1875,9.6,9.8,9.4,1299,10077
20150831,20150911,11,1975.89,1961.05,put,1900,13.2,13.5,12.9,291,16167
20150831,20150911,11,1975.89,1961.05,put,1900,13.2,13.5,12.9,291,16167
20150831,20150911,11,1975.89,1961.05,put,1920,17.05,17.4,16.7,1127,9858
20150831,20150911,11,1975.89,1961.05,put,1920,17.05,17.4,16.7,1127,9858
20150831,20150911,11,1975.89,1961.05,put,1925,18.15,18.5,17.8,8233,5018
20150831,20150911,11,1975.89,1961.05,put,1925,18.15,18.5,17.8,8233,5018
20150831,20150911,11,1975.89,1961.05,call,1940,55.3,56.4,54.2,104,6033
20150831,20150911,11,1975.89,1961.05,put,1940,21.95,22.3,21.6,434,22754
20150831,20150911,11,1975.89,1961.05,call,1940,55.3,56.4,54.2,104,6033
20150831,20150911,11,1975.89,1961.05,put,1940,21.95,22.3,21.6,434,22754
20150831,20150911,11,1975.89,1961.05,put,1950,24.8,25.2,24.4,5629,9260
20150831,20150911,11,1975.89,1961.05,put,1950,24.8,25.2,24.4,5629,9260
20150831,20150911,11,1975.89,1961.05,put,1960,28.05,28.5,27.6,553,5682
20150831,20150911,11,1975.89,1961.05,put,1960,28.05,28.5,27.6,553,5682
20150831,20150911,11,1975.89,1961.05,put,1965,29.8,30.2,29.4,77,12081
20150831,20150911,11,1975.89,1961.05,put,1965,29.8,30.2,29.4,77,12081
20150831,20150911,11,1975.89,1961.05,put,1970,31.6,32.1,31.1,322,6240
20150831,20150911,11,1975.89,1961.05,put,1970,31.6,32.1,31.1,322,6240
20150831,20150911,11,1975.89,1961.05,put,1975,33.45,34.5,32.4,1919,17447
20150831,20150911,11,1975.89,1961.05,put,1975,33.45,34.5,32.4,1919,17447
20150831,20150911,11,1975.89,1961.05,put,1980,35.4,36.6,34.2,541,5871
20150831,20150911,11,1975.89,1961.05,put,1980,35.4,36.6,34.2,541,5871
20150831,20150911,11,1975.89,1961.05,put,1985,37.65,38.9,36.4,136,5428
20150831,20150911,11,1975.89,1961.05,put,1985,37.65,38.9,36.4,136,5428
20150831,20150911,11,1975.89,1961.05,put,1995,42.45,43.8,41.1,76,5199
20150831,20150911,11,1975.89,1961.05,put,1995,42.45,43.8,41.1,76,5199
20150831,20150911,11,1975.89,1961.05,call,2000,18.4,18.7,18.1,617,9820
20150831,20150911,11,1975.89,1961.05,put,2000,45.2,46.5,43.9,826,12789
20150831,20150911,11,1975.89,1961.05,call,2000,18.4,18.7,18.1,617,9820
20150831,20150911,11,1975.89,1961.05,put,2000,45.2,46.5,43.9,826,12789
20150831,20150911,11,1975.89,1961.05,put,2020,57.15,58.9,55.4,21,6880
20150831,20150911,11,1975.89,1961.05,put,2020,57.15,58.9,55.4,21,6880
20150831,20150911,11,1975.89,1961.05,call,2025,9.1,9.3,8.9,715,13136
20150831,20150911,11,1975.89,1961.05,put,2025,60.65,62.3,59,19,7515
20150831,20150911,11,1975.89,1961.05,call,2025,9.1,9.3,8.9,715,13136
20150831,20150911,11,1975.89,1961.05,put,2025,60.65,62.3,59,19,7515
20150831,20150911,11,1975.89,1961.05,put,2050,80.5,82,79,37,6188
20150831,20150911,11,1975.89,1961.05,put,2050,80.5,82,79,37,6188
20150831,20150911,11,1975.89,1961.05,put,2075,103.5,105.3,101.7,36,5836
20150831,20150911,11,1975.89,1961.05,put,2075,103.5,105.3,101.7,36,5836
20150901,20150911,10,1913.85,1961.05,put,1800,7.5,7.9,7.1,2428,17367
20150901,20150911,10,1913.85,1961.05,put,1800,7.5,7.9,7.1,2428,17367
20150901,20150911,10,1913.85,1961.05,put,1810,8.6,9,8.2,1533,5030
20150901,20150911,10,1913.85,1961.05,put,1810,8.6,9,8.2,1533,5030
20150901,20150911,10,1913.85,1961.05,put,1815,9.25,9.7,8.8,553,7197
20150901,20150911,10,1913.85,1961.05,put,1815,9.25,9.7,8.8,553,7197
20150901,20150911,10,1913.85,1961.05,put,1825,10.7,11.1,10.3,2994,19791
20150901,20150911,10,1913.85,1961.05,put,1825,10.7,11.1,10.3,2994,19791
20150901,20150911,10,1913.85,1961.05,put,1850,15.1,15.6,14.6,2300,13726
20150901,20150911,10,1913.85,1961.05,put,1850,15.1,15.6,14.6,2300,13726
20150901,20150911,10,1913.85,1961.05,put,1860,17.15,17.7,16.6,250,5693
20150901,20150911,10,1913.85,1961.05,put,1860,17.15,17.7,16.6,250,5693
20150901,20150911,10,1913.85,1961.05,put,1875,20.9,21.5,20.3,2959,10312
20150901,20150911,10,1913.85,1961.05,put,1875,20.9,21.5,20.3,2959,10312
20150901,20150911,10,1913.85,1961.05,put,1900,28.65,29.2,28.1,7561,16210
20150901,20150911,10,1913.85,1961.05,put,1900,28.65,29.2,28.1,7561,16210
20150901,20150911,10,1913.85,1961.05,put,1920,36.7,37.8,35.6,3017,9642
20150901,20150911,10,1913.85,1961.05,put,1920,36.7,37.8,35.6,3017,9642
20150901,20150911,10,1913.85,1961.05,put,1925,38.95,40.1,37.8,4119,10754
20150901,20150911,10,1913.85,1961.05,put,1925,38.95,40.1,37.8,4119,10754
20150901,20150911,10,1913.85,1961.05,call,1940,22.7,23.2,22.2,283,6078
20150901,20150911,10,1913.85,1961.05,put,1940,46.25,47.5,45,235,22798
20150901,20150911,10,1913.85,1961.05,call,1940,22.7,23.2,22.2,283,6078
20150901,20150911,10,1913.85,1961.05,put,1940,46.25,47.5,45,235,22798
20150901,20150911,10,1913.85,1961.05,put,1950,51.8,53.1,50.5,787,11574
20150901,20150911,10,1913.85,1961.05,put,1950,51.8,53.1,50.5,787,11574
20150901,20150911,10,1913.85,1961.05,put,1960,58.05,59.5,56.6,59,5747
20150901,20150911,10,1913.85,1961.05,put,1960,58.05,59.5,56.6,59,5747
20150901,20150911,10,1913.85,1961.05,put,1965,61.4,63,59.8,127,12078
20150901,20150911,10,1913.85,1961.05,put,1965,61.4,63,59.8,127,12078
20150901,20150911,10,1913.85,1961.05,put,1970,64.6,66.1,63.1,168,6464
20150901,20150911,10,1913.85,1961.05,put,1970,64.6,66.1,63.1,168,6464
20150901,20150911,10,1913.85,1961.05,call,1975,9.8,10.3,9.3,863,5739
20150901,20150911,10,1913.85,1961.05,put,1975,68.2,69.7,66.7,72,18891
20150901,20150911,10,1913.85,1961.05,call,1975,9.8,10.3,9.3,863,5739
20150901,20150911,10,1913.85,1961.05,put,1975,68.2,69.7,66.7,72,18891
20150901,20150911,10,1913.85,1961.05,put,1980,72,73.7,70.3,63,6194
20150901,20150911,10,1913.85,1961.05,put,1980,72,73.7,70.3,63,6194
20150901,20150911,10,1913.85,1961.05,put,1985,75.7,77.3,74.1,86,5530
20150901,20150911,10,1913.85,1961.05,put,1985,75.7,77.3,74.1,86,5530
20150901,20150911,10,1913.85,1961.05,put,1995,83.9,88.7,79.1,195,5245
20150901,20150911,10,1913.85,1961.05,put,1995,83.9,88.7,79.1,195,5245
20150901,20150911,10,1913.85,1961.05,call,2000,4.55,4.9,4.2,2904,9938
20150901,20150911,10,1913.85,1961.05,put,2000,88.8,92.8,84.8,117,13082
20150901,20150911,10,1913.85,1961.05,call,2000,4.55,4.9,4.2,2904,9938
20150901,20150911,10,1913.85,1961.05,put,2000,88.8,92.8,84.8,117,13082
20150901,20150911,10,1913.85,1961.05,put,2020,106.7,112.9,100.5,426,6880
20150901,20150911,10,1913.85,1961.05,put,2020,106.7,112.9,100.5,426,6880
20150901,20150911,10,1913.85,1961.05,call,2025,1.825,2.05,1.6,937,13087
20150901,20150911,10,1913.85,1961.05,put,2025,111.1,117.5,104.7,787,7542
20150901,20150911,10,1913.85,1961.05,call,2025,1.825,2.05,1.6,937,13087
20150901,20150911,10,1913.85,1961.05,put,2025,111.1,117.5,104.7,787,7542
20150902,20150911,9,1948.86,1961.05,put,1840,3.9,4.1,3.7,1215,6712
20150902,20150911,9,1948.86,1961.05,put,1840,3.9,4.1,3.7,1215,6712
20150902,20150911,9,1948.86,1961.05,put,1850,4.7,4.9,4.5,1089,13474
20150902,20150911,9,1948.86,1961.05,put,1850,4.7,4.9,4.5,1089,13474
20150902,20150911,9,1948.86,1961.05,put,1860,5.65,5.8,5.5,121,5721
20150902,20150911,9,1948.86,1961.05,put,1860,5.65,5.8,5.5,121,5721
20150902,20150911,9,1948.86,1961.05,put,1875,7.5,7.7,7.3,1113,9576
20150902,20150911,9,1948.86,1961.05,put,1875,7.5,7.7,7.3,1113,9576
20150902,20150911,9,1948.86,1961.05,put,1900,12.1,12.4,11.8,2189,17882
20150902,20150911,9,1948.86,1961.05,put,1900,12.1,12.4,11.8,2189,17882
20150902,20150911,9,1948.86,1961.05,put,1920,17.1,17.4,16.8,382,11371
20150902,20150911,9,1948.86,1961.05,put,1920,17.1,17.4,16.8,382,11371
20150902,20150911,9,1948.86,1961.05,call,1925,40.75,41.6,39.9,645,5878
20150902,20150911,9,1948.86,1961.05,put,1925,18.8,19.2,18.4,3043,13144
20150902,20150911,9,1948.86,1961.05,call,1925,40.75,41.6,39.9,645,5878
20150902,20150911,9,1948.86,1961.05,put,1925,18.8,19.2,18.4,3043,13144
20150902,20150911,9,1948.86,1961.05,call,1940,31.35,31.9,30.8,188,6264
20150902,20150911,9,1948.86,1961.05,put,1940,23.9,24.3,23.5,940,22781
20150902,20150911,9,1948.86,1961.05,call,1940,31.35,31.9,30.8,188,6264
20150902,20150911,9,1948.86,1961.05,put,1940,23.9,24.3,23.5,940,22781
20150902,20150911,9,1948.86,1961.05,put,1950,28.05,28.4,27.7,298,11582
20150902,20150911,9,1948.86,1961.05,put,1950,28.05,28.4,27.7,298,11582
20150902,20150911,9,1948.86,1961.05,put,1960,32.6,33.3,31.9,144,5754
20150902,20150911,9,1948.86,1961.05,put,1960,32.6,33.3,31.9,144,5754
20150902,20150911,9,1948.86,1961.05,put,1965,35.2,36,34.4,74,12088
20150902,20150911,9,1948.86,1961.05,put,1965,35.2,36,34.4,74,12088
20150902,20150911,9,1948.86,1961.05,put,1970,38,38.7,37.3,405,6457
20150902,20150911,9,1948.86,1961.05,put,1970,38,38.7,37.3,405,6457
20150902,20150911,9,1948.86,1961.05,call,1975,13.6,14,13.2,813,6073
20150902,20150911,9,1948.86,1961.05,put,1975,40.9,41.7,40.1,562,18875
20150902,20150911,9,1948.86,1961.05,call,1975,13.6,14,13.2,813,6073
20150902,20150911,9,1948.86,1961.05,put,1975,40.9,41.7,40.1,562,18875
20150902,20150911,9,1948.86,1961.05,put,1980,44,44.8,43.2,447,6176
20150902,20150911,9,1948.86,1961.05,put,1980,44,44.8,43.2,447,6176
20150902,20150911,9,1948.86,1961.05,put,1985,47.25,48.1,46.4,168,5598
20150902,20150911,9,1948.86,1961.05,put,1985,47.25,48.1,46.4,168,5598
20150902,20150911,9,1948.86,1961.05,put,1995,54,55.2,52.8,250,5302
20150902,20150911,9,1948.86,1961.05,put,1995,54,55.2,52.8,250,5302
20150902,20150911,9,1948.86,1961.05,call,2000,5.75,6,5.5,3428,11623
20150902,20150911,9,1948.86,1961.05,put,2000,58.15,60,56.3,310,13161
20150902,20150911,9,1948.86,1961.05,call,2000,5.75,6,5.5,3428,11623
20150902,20150911,9,1948.86,1961.05,put,2000,58.15,60,56.3,310,13161
20150902,20150911,9,1948.86,1961.05,call,2005,4.75,5,4.5,2349,8287
20150902,20150911,9,1948.86,1961.05,put,2005,62.65,65,60.3,195,5047
20150902,20150911,9,1948.86,1961.05,call,2005,4.75,5,4.5,2349,8287
20150902,20150911,9,1948.86,1961.05,put,2005,62.65,65,60.3,195,5047
20150902,20150911,9,1948.86,1961.05,put,2020,75.2,77.4,73,243,7221
20150902,20150911,9,1948.86,1961.05,put,2020,75.2,77.4,73,243,7221
20150902,20150911,9,1948.86,1961.05,call,2025,2,2.15,1.85,2938,13236
20150902,20150911,9,1948.86,1961.05,put,2025,79.9,82.3,77.5,258,7735
20150902,20150911,9,1948.86,1961.05,call,2025,2,2.15,1.85,2938,13236
20150902,20150911,9,1948.86,1961.05,put,2025,79.9,82.3,77.5,258,7735
20150902,20150911,9,1948.86,1961.05,put,2050,103.95,107,100.9,38,6604
20150902,20150911,9,1948.86,1961.05,put,2050,103.95,107,100.9,38,6604
20150903,20150911,8,1951.13,1961.05,put,1840,3.025,3.2,2.85,1487,7149
20150903,20150911,8,1951.13,1961.05,put,1840,3.025,3.2,2.85,1487,7149
20150903,20150911,8,1951.13,1961.05,put,1850,3.85,4.1,3.6,2982,13539
20150903,20150911,8,1951.13,1961.05,put,1850,3.85,4.1,3.6,2982,13539
20150903,20150911,8,1951.13,1961.05,put,1860,4.8,5.1,4.5,295,5597
20150903,20150911,8,1951.13,1961.05,put,1860,4.8,5.1,4.5,295,5597
20150903,20150911,8,1951.13,1961.05,put,1875,6.7,7,6.4,1001,9861
20150903,20150911,8,1951.13,1961.05,put,1875,6.7,7,6.4,1001,9861
20150903,20150911,8,1951.13,1961.05,put,1900,11.2,11.6,10.8,6683,17588
20150903,20150911,8,1951.13,1961.05,put,1900,11.2,11.6,10.8,6683,17588
20150903,20150911,8,1951.13,1961.05,put,1920,16.3,16.8,15.8,411,11341
20150903,20150911,8,1951.13,1961.05,put,1920,16.3,16.8,15.8,411,11341
20150903,20150911,8,1951.13,1961.05,call,1925,39.55,40.5,38.6,17,6236
20150903,20150911,8,1951.13,1961.05,put,1925,17.9,18.4,17.4,443,12512
20150903,20150911,8,1951.13,1961.05,call,1925,39.55,40.5,38.6,17,6236
20150903,20150911,8,1951.13,1961.05,put,1925,17.9,18.4,17.4,443,12512
20150903,20150911,8,1951.13,1961.05,call,1940,29.9,30.7,29.1,40,6293
20150903,20150911,8,1951.13,1961.05,put,1940,23.25,23.9,22.6,547,22471
20150903,20150911,8,1951.13,1961.05,call,1940,29.9,30.7,29.1,40,6293
20150903,20150911,8,1951.13,1961.05,put,1940,23.25,23.9,22.6,547,22471
20150903,20150911,8,1951.13,1961.05,call,1950,24.15,24.7,23.6,2121,5052
20150903,20150911,8,1951.13,1961.05,put,1950,27.2,28.2,26.2,7544,11548
20150903,20150911,8,1951.13,1961.05,call,1950,24.15,24.7,23.6,2121,5052
20150903,20150911,8,1951.13,1961.05,put,1950,27.2,28.2,26.2,7544,11548
20150903,20150911,8,1951.13,1961.05,put,1960,32.1,33.1,31.1,216,5738
20150903,20150911,8,1951.13,1961.05,put,1960,32.1,33.1,31.1,216,5738
20150903,20150911,8,1951.13,1961.05,put,1965,34.75,35.8,33.7,350,12057
20150903,20150911,8,1951.13,1961.05,put,1965,34.75,35.8,33.7,350,12057
20150903,20150911,8,1951.13,1961.05,put,1970,37.6,38.6,36.6,1798,6398
20150903,20150911,8,1951.13,1961.05,put,1970,37.6,38.6,36.6,1798,6398
20150903,20150911,8,1951.13,1961.05,call,1975,12.25,12.7,11.8,2434,6276
20150903,20150911,8,1951.13,1961.05,put,1975,40.55,41.7,39.4,850,19110
20150903,20150911,8,1951.13,1961.05,call,1975,12.25,12.7,11.8,2434,6276
20150903,20150911,8,1951.13,1961.05,put,1975,40.55,41.7,39.4,850,19110
20150903,20150911,8,1951.13,1961.05,put,1980,43.8,44.9,42.7,492,6204
20150903,20150911,8,1951.13,1961.05,put,1980,43.8,44.9,42.7,492,6204
20150903,20150911,8,1951.13,1961.05,put,1985,47.05,48.3,45.8,328,5643
20150903,20150911,8,1951.13,1961.05,put,1985,47.05,48.3,45.8,328,5643
20150903,20150911,8,1951.13,1961.05,put,1995,54.2,55.5,52.9,177,5321
20150903,20150911,8,1951.13,1961.05,put,1995,54.2,55.5,52.9,177,5321
20150903,20150911,8,1951.13,1961.05,call,2000,4.8,5.1,4.5,2457,12745
20150903,20150911,8,1951.13,1961.05,put,2000,58.05,59.4,56.7,600,13341
20150903,20150911,8,1951.13,1961.05,call,2000,4.8,5.1,4.5,2457,12745
20150903,20150911,8,1951.13,1961.05,put,2000,58.05,59.4,56.7,600,13341
20150903,20150911,8,1951.13,1961.05,call,2005,3.85,4.1,3.6,751,9114
20150903,20150911,8,1951.13,1961.05,put,2005,62.1,63.5,60.7,432,5182
20150903,20150911,8,1951.13,1961.05,call,2005,3.85,4.1,3.6,751,9114
20150903,20150911,8,1951.13,1961.05,put,2005,62.1,63.5,60.7,432,5182
20150903,20150911,8,1951.13,1961.05,put,2020,74,76.7,71.3,206,7282
20150903,20150911,8,1951.13,1961.05,put,2020,74,76.7,71.3,206,7282
20150903,20150911,8,1951.13,1961.05,call,2025,1.375,1.55,1.2,4281,14459
20150903,20150911,8,1951.13,1961.05,put,2025,79.45,83,75.9,19,7836
20150903,20150911,8,1951.13,1961.05,call,2025,1.375,1.55,1.2,4281,14459
20150903,20150911,8,1951.13,1961.05,put,2025,79.45,83,75.9,19,7836
20150903,20150911,8,1951.13,1961.05,call,2050,0.375,0.45,0.3,2060,5051
20150903,20150911,8,1951.13,1961.05,put,2050,103.35,107.1,99.6,49,6627
20150903,20150911,8,1951.13,1961.05,call,2050,0.375,0.45,0.3,2060,5051
20150903,20150911,8,1951.13,1961.05,put,2050,103.35,107.1,99.6,49,6627
20150904,20150911,7,1921.22,1961.05,put,1810,2.2,2.4,2,1530,7624
20150904,20150911,7,1921.22,1961.05,put,1810,2.25,2.5,2,1530,7624
20150904,20150911,7,1921.22,1961.05,put,1815,2.475,2.65,2.3,1440,7742
20150904,20150911,7,1921.22,1961.05,put,1815,2.4,2.55,2.25,1440,7742
20150904,20150911,7,1921.22,1961.05,put,1825,3.15,3.4,2.9,4578,18625
20150904,20150911,7,1921.22,1961.05,put,1825,3.2,3.5,2.9,4578,18625
20150904,20150911,7,1921.22,1961.05,put,1840,4.55,4.9,4.2,436,7635
20150904,20150911,7,1921.22,1961.05,put,1840,4.55,4.9,4.2,436,7635
20150904,20150911,7,1921.22,1961.05,put,1850,5.7,6,5.4,6873,14449
20150904,20150911,7,1921.22,1961.05,put,1850,5.7,6,5.4,6873,14449
20150904,20150911,7,1921.22,1961.05,put,1860,7.25,7.6,6.9,1139,5723
20150904,20150911,7,1921.22,1961.05,put,1860,7.35,7.8,6.9,1139,5723
20150904,20150911,7,1921.22,1961.05,put,1875,10.15,10.7,9.6,3363,10084
20150904,20150911,7,1921.22,1961.05,put,1875,10.15,10.7,9.6,3363,10084
20150904,20150911,7,1921.22,1961.05,put,1900,16.7,17,16.4,5786,16970
20150904,20150911,7,1921.22,1961.05,put,1900,16.7,17,16.4,5786,16970
20150904,20150911,7,1921.22,1961.05,put,1920,23.95,24.6,23.3,1717,11510
20150904,20150911,7,1921.22,1961.05,put,1920,23.9,24.6,23.2,1717,11510
20150904,20150911,7,1921.22,1961.05,call,1925,23.35,24,22.7,5358,6237
20150904,20150911,7,1921.22,1961.05,put,1925,26.25,27.3,25.2,6640,13007
20150904,20150911,7,1921.22,1961.05,call,1925,23.4,24.1,22.7,5358,6237
20150904,20150911,7,1921.22,1961.05,put,1925,26.25,27.3,25.2,6640,13007
20150904,20150911,7,1921.22,1961.05,call,1940,15.9,16.5,15.3,742,6315
20150904,20150911,7,1921.22,1961.05,put,1940,33.4,34.3,32.5,184,23263
20150904,20150911,7,1921.22,1961.05,call,1940,15.9,16.6,15.2,742,6315
20150904,20150911,7,1921.22,1961.05,put,1940,33.4,34.4,32.4,184,23263
20150904,20150911,7,1921.22,1961.05,call,1950,11.75,12.3,11.2,1669,5910
20150904,20150911,7,1921.22,1961.05,put,1950,39.05,40,38.1,1079,14807
20150904,20150911,7,1921.22,1961.05,call,1950,11.7,12.3,11.1,1669,5910
20150904,20150911,7,1921.22,1961.05,put,1950,39.1,40.2,38,1079,14807
20150904,20150911,7,1921.22,1961.05,put,1960,45.85,47,44.7,132,5793
20150904,20150911,7,1921.22,1961.05,put,1960,45.85,47.2,44.5,132,5793
20150904,20150911,7,1921.22,1961.05,call,1965,6.85,7.3,6.4,2907,7969
20150904,20150911,7,1921.22,1961.05,put,1965,49.2,50.4,48,2488,12291
20150904,20150911,7,1921.22,1961.05,call,1965,6.8,7.3,6.3,2907,7969
20150904,20150911,7,1921.22,1961.05,put,1965,49.35,50.7,48,2488,12291
20150904,20150911,7,1921.22,1961.05,put,1970,53.05,54.4,51.7,650,7616
20150904,20150911,7,1921.22,1961.05,put,1970,53.05,54.4,51.7,650,7616
20150904,20150911,7,1921.22,1961.05,call,1975,4.25,4.5,4,6143,5999
20150904,20150911,7,1921.22,1961.05,put,1975,56.95,58.3,55.6,2570,19089
20150904,20150911,7,1921.22,1961.05,call,1975,4.25,4.5,4,6143,5999
20150904,20150911,7,1921.22,1961.05,put,1975,57,58.4,55.6,2570,19089
20150904,20150911,7,1921.22,1961.05,put,1980,61.15,62.5,59.8,309,6468
20150904,20150911,7,1921.22,1961.05,put,1980,60.95,62.3,59.6,309,6468
20150904,20150911,7,1921.22,1961.05,put,1985,65.35,66.8,63.9,2507,5635
20150904,20150911,7,1921.22,1961.05,put,1985,65.35,66.8,63.9,2507,5635
20150904,20150911,7,1921.22,1961.05,put,1995,74.2,75.7,72.7,2523,5323
20150904,20150911,7,1921.22,1961.05,put,1995,74.2,75.7,72.7,2523,5323
20150904,20150911,7,1921.22,1961.05,call,2000,1.125,1.25,1,9136,14013
20150904,20150911,7,1921.22,1961.05,put,2000,78.8,80.3,77.3,95,13212
20150904,20150911,7,1921.22,1961.05,call,2000,1.1,1.25,0.95,9136,14013
20150904,20150911,7,1921.22,1961.05,put,2000,78.8,80.3,77.3,95,13212
20150904,20150911,7,1921.22,1961.05,call,2005,0.875,1.05,0.7,3369,9337
20150904,20150911,7,1921.22,1961.05,put,2005,83.5,85,82,2403,5446
20150904,20150911,7,1921.22,1961.05,call,2005,0.875,1.05,0.7,3369,9337
20150904,20150911,7,1921.22,1961.05,put,2005,83.5,85,82,2403,5446
20150904,20150911,7,1921.22,1961.05,put,2020,98,99.5,96.5,754,7226
20150904,20150911,7,1921.22,1961.05,put,2020,98,99.5,96.5,754,7226
20150904,20150911,7,1921.22,1961.05,call,2025,0.275,0.35,0.2,3107,15451
20150904,20150911,7,1921.22,1961.05,put,2025,102.85,104.4,101.3,158,7834
20150904,20150911,7,1921.22,1961.05,call,2025,0.25,0.3,0.2,3107,15451
20150904,20150911,7,1921.22,1961.05,put,2025,102.85,104.4,101.3,158,7834
20150908,20150911,3,1969.41,1961.05,put,1850,0.65,0.75,0.55,4473,16854
20150908,20150911,3,1969.41,1961.05,put,1850,0.65,0.75,0.55,4473,16854
20150908,20150911,3,1969.41,1961.05,put,1860,0.875,1,0.75,1116,6384
20150908,20150911,3,1969.41,1961.05,put,1860,0.875,1,0.75,1116,6384
20150908,20150911,3,1969.41,1961.05,put,1870,1.175,1.3,1.05,2596,5027
20150908,20150911,3,1969.41,1961.05,put,1870,1.175,1.3,1.05,2596,5027
20150908,20150911,3,1969.41,1961.05,put,1875,1.375,1.5,1.25,4150,10580
20150908,20150911,3,1969.41,1961.05,put,1875,1.375,1.5,1.25,4150,10580
20150908,20150911,3,1969.41,1961.05,put,1900,2.825,3,2.65,7999,15662
20150908,20150911,3,1969.41,1961.05,put,1900,2.825,3,2.65,7999,15662
20150908,20150911,3,1969.41,1961.05,put,1920,5.05,5.3,4.8,3867,11463
20150908,20150911,3,1969.41,1961.05,put,1920,5.05,5.3,4.8,3867,11463
20150908,20150911,3,1969.41,1961.05,call,1925,46.5,47.9,45.1,2251,9720
20150908,20150911,3,1969.41,1961.05,put,1925,5.75,6,5.5,3897,15460
20150908,20150911,3,1969.41,1961.05,call,1925,46.5,47.9,45.1,2251,9720
20150908,20150911,3,1969.41,1961.05,put,1925,5.75,6,5.5,3897,15460
20150908,20150911,3,1969.41,1961.05,call,1940,34.2,35.3,33.1,62,6605
20150908,20150911,3,1969.41,1961.05,put,1940,8.65,9,8.3,5933,23338
20150908,20150911,3,1969.41,1961.05,call,1940,34.2,35.3,33.1,62,6605
20150908,20150911,3,1969.41,1961.05,put,1940,8.65,9,8.3,5933,23338
20150908,20150911,3,1969.41,1961.05,call,1950,26.75,27.8,25.7,5727,6346
20150908,20150911,3,1969.41,1961.05,put,1950,11.25,11.7,10.8,7891,14100
20150908,20150911,3,1969.41,1961.05,call,1950,26.75,27.8,25.7,5727,6346
20150908,20150911,3,1969.41,1961.05,put,1950,11.25,11.7,10.8,7891,14100
20150908,20150911,3,1969.41,1961.05,put,1960,14.5,15,14,6685,5755
20150908,20150911,3,1969.41,1961.05,put,1960,14.5,15,14,6685,5755
20150908,20150911,3,1969.41,1961.05,call,1965,17.05,17.9,16.2,2048,9614
20150908,20150911,3,1969.41,1961.05,put,1965,16.45,17,15.9,1857,14108
20150908,20150911,3,1969.41,1961.05,call,1965,17.05,17.9,16.2,2048,9614
20150908,20150911,3,1969.41,1961.05,put,1965,16.45,17,15.9,1857,14108
20150908,20150911,3,1969.41,1961.05,put,1970,19,20,18,1577,7415
20150908,20150911,3,1969.41,1961.05,put,1970,19,20,18,1577,7415
20150908,20150911,3,1969.41,1961.05,call,1975,12,12.3,11.7,5957,9907
20150908,20150911,3,1969.41,1961.05,put,1975,21.5,22.5,20.5,2446,20118
20150908,20150911,3,1969.41,1961.05,call,1975,12,12.3,11.7,5957,9907
20150908,20150911,3,1969.41,1961.05,put,1975,21.5,22.5,20.5,2446,20118
20150908,20150911,3,1969.41,1961.05,put,1980,24.15,25.4,22.9,835,6472
20150908,20150911,3,1969.41,1961.05,put,1980,24.15,25.4,22.9,835,6472
20150908,20150911,3,1969.41,1961.05,put,1985,27.2,28.6,25.8,285,8045
20150908,20150911,3,1969.41,1961.05,put,1985,27.2,28.6,25.8,285,8045
20150908,20150911,3,1969.41,1961.05,call,1990,5.75,6,5.5,6845,6381
20150908,20150911,3,1969.41,1961.05,call,1990,5.75,6,5.5,6845,6381
20150908,20150911,3,1969.41,1961.05,call,1995,4.2,4.4,4,2027,5885
20150908,20150911,3,1969.41,1961.05,put,1995,33.95,35.8,32.1,303,7573
20150908,20150911,3,1969.41,1961.05,call,1995,4.2,4.4,4,2027,5885
20150908,20150911,3,1969.41,1961.05,put,1995,33.95,35.8,32.1,303,7573
20150908,20150911,3,1969.41,1961.05,call,2000,3.025,3.2,2.85,14852,17040
20150908,20150911,3,1969.41,1961.05,put,2000,37.85,39.5,36.2,773,13259
20150908,20150911,3,1969.41,1961.05,call,2000,3.025,3.2,2.85,14852,17040
20150908,20150911,3,1969.41,1961.05,put,2000,37.85,39.5,36.2,773,13259
20150908,20150911,3,1969.41,1961.05,call,2005,2.175,2.25,2.1,2498,11178
20150908,20150911,3,1969.41,1961.05,put,2005,41.9,43.6,40.2,262,7818
20150908,20150911,3,1969.41,1961.05,call,2005,2.175,2.25,2.1,2498,11178
20150908,20150911,3,1969.41,1961.05,put,2005,41.9,43.6,40.2,262,7818
20150908,20150911,3,1969.41,1961.05,put,2015,50.7,53.8,47.6,674,5670
20150908,20150911,3,1969.41,1961.05,put,2015,50.7,53.8,47.6,674,5670
20150908,20150911,3,1969.41,1961.05,put,2020,56,59.8,52.2,638,6981
20150908,20150911,3,1969.41,1961.05,put,2020,56,59.8,52.2,638,6981
20150908,20150911,3,1969.41,1961.05,call,2025,0.425,0.5,0.35,4185,17700
20150908,20150911,3,1969.41,1961.05,put,2025,60.05,63.2,56.9,254,7712
20150908,20150911,3,1969.41,1961.05,call,2025,0.425,0.5,0.35,4185,17700
20150908,20150911,3,1969.41,1961.05,put,2025,60.05,63.2,56.9,254,7712
20150908,20150911,3,1969.41,1961.05,call,2030,0.35,0.4,0.3,2893,5685
20150908,20150911,3,1969.41,1961.05,call,2030,0.35,0.4,0.3,2893,5685
20150908,20150911,3,1969.41,1961.05,call,2050,0.125,0.15,0.1,532,5676
20150908,20150911,3,1969.41,1961.05,put,2050,84.9,88.7,81.1,47,6634
20150908,20150911,3,1969.41,1961.05,call,2050,0.125,0.15,0.1,532,5676
20150908,20150911,3,1969.41,1961.05,put,2050,84.9,88.7,81.1,47,6634
20150908,20150911,3,1969.41,1961.05,put,2055,89.3,93,85.6,9585,10610
20150908,20150911,3,1969.41,1961.05,put,2055,89.3,93,85.6,9585,10610
20150908,20150911,3,1969.41,1961.05,put,2060,94.4,97.7,91.1,9589,13284
20150908,20150911,3,1969.41,1961.05,put,2060,94.4,97.7,91.1,9589,13284
20150908,20150911,3,1969.41,1961.05,call,2075,0.025,0.05,0,12,5899
20150908,20150911,3,1969.41,1961.05,put,2075,109.1,112.9,105.3,80,5887
20150908,20150911,3,1969.41,1961.05,call,2075,0.025,0.05,0,12,5899
20150908,20150911,3,1969.41,1961.05,put,2075,109.1,112.9,105.3,80,5887
20150909,20150911,2,1942.04,1961.05,put,1825,0.325,0.4,0.25,2002,20197
20150909,20150911,2,1942.04,1961.05,put,1825,0.325,0.4,0.25,2002,20197
20150909,20150911,2,1942.04,1961.05,put,1840,0.55,0.65,0.45,3877,8072
20150909,20150911,2,1942.04,1961.05,put,1840,0.55,0.65,0.45,3877,8072
20150909,20150911,2,1942.04,1961.05,put,1850,0.825,0.95,0.7,3486,16511
20150909,20150911,2,1942.04,1961.05,put,1850,0.825,0.95,0.7,3486,16511
20150909,20150911,2,1942.04,1961.05,put,1860,1.175,1.3,1.05,2172,6555
20150909,20150911,2,1942.04,1961.05,put,1860,1.175,1.3,1.05,2172,6555
20150909,20150911,2,1942.04,1961.05,put,1870,1.7,1.85,1.55,3027,5338
20150909,20150911,2,1942.04,1961.05,put,1870,1.7,1.85,1.55,3027,5338
20150909,20150911,2,1942.04,1961.05,put,1875,2,2.2,1.8,5526,10866
20150909,20150911,2,1942.04,1961.05,put,1875,2,2.2,1.8,5526,10866
20150909,20150911,2,1942.04,1961.05,put,1880,2.4,2.65,2.15,1943,7886
20150909,20150911,2,1942.04,1961.05,put,1880,2.4,2.65,2.15,1943,7886
20150909,20150911,2,1942.04,1961.05,put,1890,3.45,3.7,3.2,2895,9685
20150909,20150911,2,1942.04,1961.05,put,1890,3.45,3.7,3.2,2895,9685
20150909,20150911,2,1942.04,1961.05,put,1900,4.85,5.1,4.6,12654,13701
20150909,20150911,2,1942.04,1961.05,put,1900,4.85,5.1,4.6,12654,13701
20150909,20150911,2,1942.04,1961.05,put,1920,8.8,9.2,8.4,5083,11829
20150909,20150911,2,1942.04,1961.05,put,1920,8.8,9.2,8.4,5083,11829
20150909,20150911,2,1942.04,1961.05,call,1925,27.75,29.2,26.3,71,10995
20150909,20150911,2,1942.04,1961.05,put,1925,10.15,10.6,9.7,8236,15687
20150909,20150911,2,1942.04,1961.05,call,1925,27.75,29.2,26.3,71,10995
20150909,20150911,2,1942.04,1961.05,put,1925,10.15,10.6,9.7,8236,15687
20150909,20150911,2,1942.04,1961.05,call,1940,18.2,18.9,17.5,181,6601
20150909,20150911,2,1942.04,1961.05,put,1940,15.25,15.8,14.7,4160,24961
20150909,20150911,2,1942.04,1961.05,call,1940,18.2,18.9,17.5,181,6601
20150909,20150911,2,1942.04,1961.05,put,1940,15.25,15.8,14.7,4160,24961
20150909,20150911,2,1942.04,1961.05,put,1945,17.85,19.4,16.3,2132,5990
20150909,20150911,2,1942.04,1961.05,put,1945,17.85,19.4,16.3,2132,5990
20150909,20150911,2,1942.04,1961.05,call,1950,12.85,13.3,12.4,3315,8128
20150909,20150911,2,1942.04,1961.05,put,1950,20.15,21.4,18.9,5783,15332
20150909,20150911,2,1942.04,1961.05,call,1950,12.85,13.3,12.4,3315,8128
20150909,20150911,2,1942.04,1961.05,put,1950,20.15,21.4,18.9,5783,15332
20150909,20150911,2,1942.04,1961.05,put,1960,25.8,27.3,24.3,4924,5243
20150909,20150911,2,1942.04,1961.05,put,1960,25.8,27.3,24.3,4924,5243
20150909,20150911,2,1942.04,1961.05,call,1965,6.55,6.9,6.2,2027,9911
20150909,20150911,2,1942.04,1961.05,put,1965,29.05,30.5,27.6,1353,14622
20150909,20150911,2,1942.04,1961.05,call,1965,6.55,6.9,6.2,2027,9911
20150909,20150911,2,1942.04,1961.05,put,1965,29.05,30.5,27.6,1353,14622
20150909,20150911,2,1942.04,1961.05,call,1970,5.05,5.4,4.7,2798,5979
20150909,20150911,2,1942.04,1961.05,put,1970,31.95,34,29.9,1590,7165
20150909,20150911,2,1942.04,1961.05,call,1970,5.05,5.4,4.7,2798,5979
20150909,20150911,2,1942.04,1961.05,put,1970,31.95,34,29.9,1590,7165
20150909,20150911,2,1942.04,1961.05,call,1975,3.75,4,3.5,8947,11572
20150909,20150911,2,1942.04,1961.05,put,1975,35.9,37.5,34.3,13364,19698
20150909,20150911,2,1942.04,1961.05,call,1975,3.75,4,3.5,8947,11572
20150909,20150911,2,1942.04,1961.05,put,1975,35.9,37.5,34.3,13364,19698
20150909,20150911,2,1942.04,1961.05,put,1980,39.9,41.7,38.1,1546,6085
20150909,20150911,2,1942.04,1961.05,put,1980,39.9,41.7,38.1,1546,6085
20150909,20150911,2,1942.04,1961.05,call,1985,2.05,2.3,1.8,2054,5782
20150909,20150911,2,1942.04,1961.05,put,1985,44.15,45.7,42.6,835,7920
20150909,20150911,2,1942.04,1961.05,call,1985,2.05,2.3,1.8,2054,5782
20150909,20150911,2,1942.04,1961.05,put,1985,44.15,45.7,42.6,835,7920
20150909,20150911,2,1942.04,1961.05,call,1990,1.425,1.6,1.25,3052,5828
20150909,20150911,2,1942.04,1961.05,call,1990,1.425,1.6,1.25,3052,5828
20150909,20150911,2,1942.04,1961.05,call,1995,1,1.15,0.85,1894,6741
20150909,20150911,2,1942.04,1961.05,put,1995,53.05,56.3,49.8,158,7539
20150909,20150911,2,1942.04,1961.05,call,1995,1,1.15,0.85,1894,6741
20150909,20150911,2,1942.04,1961.05,put,1995,53.05,56.3,49.8,158,7539
20150909,20150911,2,1942.04,1961.05,call,2000,0.725,0.8,0.65,13048,18096
20150909,20150911,2,1942.04,1961.05,put,2000,57.85,61.1,54.6,585,12961
20150909,20150911,2,1942.04,1961.05,call,2000,0.725,0.8,0.65,13048,18096
20150909,20150911,2,1942.04,1961.05,put,2000,57.85,61.1,54.6,585,12961
20150909,20150911,2,1942.04,1961.05,call,2005,0.5,0.6,0.4,5493,11944
20150909,20150911,2,1942.04,1961.05,put,2005,62.4,66.4,58.4,400,7718
20150909,20150911,2,1942.04,1961.05,call,2005,0.5,0.6,0.4,5493,11944
20150909,20150911,2,1942.04,1961.05,put,2005,62.4,66.4,58.4,400,7718
20150909,20150911,2,1942.04,1961.05,call,2010,0.325,0.35,0.3,5693,5069
20150909,20150911,2,1942.04,1961.05,call,2010,0.325,0.35,0.3,5693,5069
20150909,20150911,2,1942.04,1961.05,call,2015,0.225,0.25,0.2,4626,6273
20150909,20150911,2,1942.04,1961.05,put,2015,72.35,76,68.7,70,5598
20150909,20150911,2,1942.04,1961.05,call,2015,0.225,0.25,0.2,4626,6273
20150909,20150911,2,1942.04,1961.05,put,2015,72.35,76,68.7,70,5598
20150909,20150911,2,1942.04,1961.05,call,2020,0.175,0.2,0.15,4045,6541
20150909,20150911,2,1942.04,1961.05,put,2020,77.1,80.8,73.4,250,6665
20150909,20150911,2,1942.04,1961.05,call,2020,0.175,0.2,0.15,4045,6541
20150909,20150911,2,1942.04,1961.05,put,2020,77.1,80.8,73.4,250,6665
20150909,20150911,2,1942.04,1961.05,call,2025,0.1,0.15,0.05,7163,20140
20150909,20150911,2,1942.04,1961.05,put,2025,82.55,85.8,79.3,754,7682
20150909,20150911,2,1942.04,1961.05,call,2025,0.1,0.15,0.05,7163,20140
20150909,20150911,2,1942.04,1961.05,put,2025,82.55,85.8,79.3,754,7682
20150909,20150911,2,1942.04,1961.05,call,2030,0.075,0.1,0.05,4357,6102
20150909,20150911,2,1942.04,1961.05,call,2030,0.075,0.1,0.05,4357,6102
20150909,20150911,2,1942.04,1961.05,call,2050,0.025,0.05,0,1773,5352
20150909,20150911,2,1942.04,1961.05,put,2050,107.65,111.5,103.8,718,6611
20150909,20150911,2,1942.04,1961.05,call,2050,0.025,0.05,0,1773,5352
20150909,20150911,2,1942.04,1961.05,put,2050,107.65,111.5,103.8,718,6611
20150909,20150911,2,1942.04,1961.05,put,2055,112.4,116,108.8,781,5430
20150909,20150911,2,1942.04,1961.05,put,2055,112.4,116,108.8,781,5430
20150909,20150911,2,1942.04,1961.05,put,2060,117,121,113,178,7224
20150909,20150911,2,1942.04,1961.05,put,2060,117,121,113,178,7224
20150831,20150918,18,1975.89,1958.03,put,1860,14,14.9,13.1,428,9933
20150831,20150918,18,1975.89,1958.03,put,1860,14,14.9,13.1,428,9933
20150831,20150918,18,1975.89,1958.03,put,1870,15.45,16.4,14.5,56,12192
20150831,20150918,18,1975.89,1958.03,put,1870,15.45,16.4,14.5,56,12192
20150831,20150918,18,1975.89,1958.03,call,1875,113.6,115.7,111.5,0,5143
20150831,20150918,18,1975.89,1958.03,put,1875,16.2,17.1,15.3,7131,39709
20150831,20150918,18,1975.89,1958.03,call,1875,113.6,115.7,111.5,0,5143
20150831,20150918,18,1975.89,1958.03,put,1875,16.2,17.1,15.3,7131,39709
20150831,20150918,18,1975.89,1958.03,put,1880,17.1,18.1,16.1,307,6892
20150831,20150918,18,1975.89,1958.03,put,1880,17.1,18.1,16.1,307,6892
20150831,20150918,18,1975.89,1958.03,call,1885,105.25,107.4,103.1,0,7827
20150831,20150918,18,1975.89,1958.03,put,1885,17.85,18.8,16.9,127,14141
20150831,20150918,18,1975.89,1958.03,call,1885,105.25,107.4,103.1,0,7827
20150831,20150918,18,1975.89,1958.03,put,1885,17.85,18.8,16.9,127,14141
20150831,20150918,18,1975.89,1958.03,call,1890,101.2,103.2,99.2,0,7217
20150831,20150918,18,1975.89,1958.03,put,1890,18.7,19.6,17.8,409,11758
20150831,20150918,18,1975.89,1958.03,call,1890,101.2,103.2,99.2,0,7217
20150831,20150918,18,1975.89,1958.03,put,1890,18.7,19.6,17.8,409,11758
20150831,20150918,18,1975.89,1958.03,call,1900,93.2,94.9,91.5,12,36393
20150831,20150918,18,1975.89,1958.03,put,1900,20.7,21.7,19.7,6946,75925
20150831,20150918,18,1975.89,1958.03,call,1900,93.2,94.9,91.5,12,36393
20150831,20150918,18,1975.89,1958.03,put,1900,20.7,21.7,19.7,6946,75925
20150831,20150918,18,1975.89,1958.03,call,1905,89.6,91.1,88.1,40,8354
20150831,20150918,18,1975.89,1958.03,put,1905,21.7,22.7,20.7,53,11530
20150831,20150918,18,1975.89,1958.03,call,1905,89.6,91.1,88.1,40,8354
20150831,20150918,18,1975.89,1958.03,put,1905,21.7,22.7,20.7,53,11530
20150831,20150918,18,1975.89,1958.03,put,1910,22.75,23.7,21.8,99,7557
20150831,20150918,18,1975.89,1958.03,put,1910,22.75,23.7,21.8,99,7557
20150831,20150918,18,1975.89,1958.03,call,1915,81.75,83.1,80.4,10,11077
20150831,20150918,18,1975.89,1958.03,put,1915,24.05,25.1,23,10,12156
20150831,20150918,18,1975.89,1958.03,call,1915,81.75,83.1,80.4,10,11077
20150831,20150918,18,1975.89,1958.03,put,1915,24.05,25.1,23,10,12156
20150831,20150918,18,1975.89,1958.03,put,1920,25.1,26.1,24.1,128,10911
20150831,20150918,18,1975.89,1958.03,put,1920,25.1,26.1,24.1,128,10911
20150831,20150918,18,1975.89,1958.03,call,1925,74.6,76.3,72.9,7,11680
20150831,20150918,18,1975.89,1958.03,put,1925,26.35,27.3,25.4,3402,44942
20150831,20150918,18,1975.89,1958.03,call,1925,74.6,76.3,72.9,7,11680
20150831,20150918,18,1975.89,1958.03,put,1925,26.35,27.3,25.4,3402,44942
20150831,20150918,18,1975.89,1958.03,call,1930,70.05,71.7,68.4,3,10710
20150831,20150918,18,1975.89,1958.03,put,1930,27.65,28.6,26.7,77,15393
20150831,20150918,18,1975.89,1958.03,call,1930,70.05,71.7,68.4,3,10710
20150831,20150918,18,1975.89,1958.03,put,1930,27.65,28.6,26.7,77,15393
20150831,20150918,18,1975.89,1958.03,call,1935,66.4,68,64.8,0,7759
20150831,20150918,18,1975.89,1958.03,put,1935,29,30,28,29,8310
20150831,20150918,18,1975.89,1958.03,call,1935,66.4,68,64.8,0,7759
20150831,20150918,18,1975.89,1958.03,put,1935,29,30,28,29,8310
20150831,20150918,18,1975.89,1958.03,call,1940,62.85,64.4,61.3,4,6813
20150831,20150918,18,1975.89,1958.03,put,1940,30.4,31.5,29.3,862,10585
20150831,20150918,18,1975.89,1958.03,call,1940,62.85,64.4,61.3,4,6813
20150831,20150918,18,1975.89,1958.03,put,1940,30.4,31.5,29.3,862,10585
20150831,20150918,18,1975.89,1958.03,put,1945,31.95,33,30.9,31,7739
20150831,20150918,18,1975.89,1958.03,put,1945,31.95,33,30.9,31,7739
20150831,20150918,18,1975.89,1958.03,call,1950,55.95,57.4,54.5,1837,33737
20150831,20150918,18,1975.89,1958.03,put,1950,33.45,34.6,32.3,15872,82331
20150831,20150918,18,1975.89,1958.03,call,1950,55.95,57.4,54.5,1837,33737
20150831,20150918,18,1975.89,1958.03,put,1950,33.45,34.6,32.3,15872,82331
20150831,20150918,18,1975.89,1958.03,call,1960,49.35,50.7,48,23,5127
20150831,20150918,18,1975.89,1958.03,put,1960,36.75,37.9,35.6,121,9026
20150831,20150918,18,1975.89,1958.03,call,1960,49.35,50.7,48,23,5127
20150831,20150918,18,1975.89,1958.03,put,1960,36.75,37.9,35.6,121,9026
20150831,20150918,18,1975.89,1958.03,call,1965,46.1,47.5,44.7,2419,6433
20150831,20150918,18,1975.89,1958.03,put,1965,38.55,39.7,37.4,2399,13976
20150831,20150918,18,1975.89,1958.03,call,1965,46.1,47.5,44.7,2419,6433
20150831,20150918,18,1975.89,1958.03,put,1965,38.55,39.7,37.4,2399,13976
20150831,20150918,18,1975.89,1958.03,call,1970,43,44.4,41.6,8600,8519
20150831,20150918,18,1975.89,1958.03,put,1970,40.45,41.6,39.3,11495,14432
20150831,20150918,18,1975.89,1958.03,call,1970,43,44.4,41.6,8600,8519
20150831,20150918,18,1975.89,1958.03,put,1970,40.45,41.6,39.3,11495,14432
20150831,20150918,18,1975.89,1958.03,call,1975,40,41.4,38.6,23489,26029
20150831,20150918,18,1975.89,1958.03,put,1975,42.4,43.5,41.3,28817,74212
20150831,20150918,18,1975.89,1958.03,call,1975,40,41.4,38.6,23489,26029
20150831,20150918,18,1975.89,1958.03,put,1975,42.4,43.5,41.3,28817,74212
20150831,20150918,18,1975.89,1958.03,call,1980,37.1,38.4,35.8,6030,16559
20150831,20150918,18,1975.89,1958.03,put,1980,44.4,45.5,43.3,6086,20864
20150831,20150918,18,1975.89,1958.03,call,1980,37.1,38.4,35.8,6030,16559
20150831,20150918,18,1975.89,1958.03,put,1980,44.4,45.5,43.3,6086,20864
20150831,20150918,18,1975.89,1958.03,call,1985,34.25,35.5,33,67,9342
20150831,20150918,18,1975.89,1958.03,put,1985,46.55,47.7,45.4,73,12450
20150831,20150918,18,1975.89,1958.03,call,1985,34.25,35.5,33,67,9342
20150831,20150918,18,1975.89,1958.03,put,1985,46.55,47.7,45.4,73,12450
20150831,20150918,18,1975.89,1958.03,call,1990,31.35,32.6,30.1,734,5389
20150831,20150918,18,1975.89,1958.03,put,1990,48.75,49.9,47.6,50,11139
20150831,20150918,18,1975.89,1958.03,call,1990,31.35,32.6,30.1,734,5389
20150831,20150918,18,1975.89,1958.03,put,1990,48.75,49.9,47.6,50,11139
20150831,20150918,18,1975.89,1958.03,call,1995,28.7,29.9,27.5,25,6281
20150831,20150918,18,1975.89,1958.03,put,1995,51.1,52.4,49.8,104,10881
20150831,20150918,18,1975.89,1958.03,call,1995,28.7,29.9,27.5,25,6281
20150831,20150918,18,1975.89,1958.03,put,1995,51.1,52.4,49.8,104,10881
20150831,20150918,18,1975.89,1958.03,call,2000,26.2,27.4,25,5643,92138
20150831,20150918,18,1975.89,1958.03,put,2000,53.6,54.9,52.3,5946,140349
20150831,20150918,18,1975.89,1958.03,call,2000,26.2,27.4,25,5643,92138
20150831,20150918,18,1975.89,1958.03,put,2000,53.6,54.9,52.3,5946,140349
20150831,20150918,18,1975.89,1958.03,put,2005,56.2,57.5,54.9,26,10105
20150831,20150918,18,1975.89,1958.03,put,2005,56.2,57.5,54.9,26,10105
20150831,20150918,18,1975.89,1958.03,call,2010,21.45,22.6,20.3,467,19870
20150831,20150918,18,1975.89,1958.03,put,2010,59.2,61.1,57.3,157,20518
20150831,20150918,18,1975.89,1958.03,call,2010,21.45,22.6,20.3,467,19870
20150831,20150918,18,1975.89,1958.03,put,2010,59.2,61.1,57.3,157,20518
20150831,20150918,18,1975.89,1958.03,call,2015,19.3,20.4,18.2,285,7018
20150831,20150918,18,1975.89,1958.03,put,2015,61.8,63.7,59.9,95,15527
20150831,20150918,18,1975.89,1958.03,call,2015,19.3,20.4,18.2,285,7018
20150831,20150918,18,1975.89,1958.03,put,2015,61.8,63.7,59.9,95,15527
20150831,20150918,18,1975.89,1958.03,put,2020,64.95,67,62.9,200,12138
20150831,20150918,18,1975.89,1958.03,put,2020,64.95,67,62.9,200,12138
20150831,20150918,18,1975.89,1958.03,call,2025,15.5,16.5,14.5,2660,22299
20150831,20150918,18,1975.89,1958.03,put,2025,67.9,70.2,65.6,151,32195
20150831,20150918,18,1975.89,1958.03,call,2025,15.5,16.5,14.5,2660,22299
20150831,20150918,18,1975.89,1958.03,put,2025,67.9,70.2,65.6,151,32195
20150831,20150918,18,1975.89,1958.03,put,2035,74.75,77.1,72.4,8,5127
20150831,20150918,18,1975.89,1958.03,put,2035,74.75,77.1,72.4,8,5127
20150831,20150918,18,1975.89,1958.03,call,2040,10.5,11.5,9.5,357,11080
20150831,20150918,18,1975.89,1958.03,put,2040,78.3,80.7,75.9,121,18499
20150831,20150918,18,1975.89,1958.03,call,2040,10.5,11.5,9.5,357,11080
20150831,20150918,18,1975.89,1958.03,put,2040,78.15,80.5,75.8,121,18499
20150831,20150918,18,1975.89,1958.03,call,2045,9.1,10.1,8.1,136,8304
20150831,20150918,18,1975.89,1958.03,put,2045,81.8,84.2,79.4,3,8460
20150831,20150918,18,1975.89,1958.03,call,2045,9.1,10.1,8.1,136,8304
20150831,20150918,18,1975.89,1958.03,put,2045,81.8,84.2,79.4,3,8460
20150831,20150918,18,1975.89,1958.03,call,2050,7.85,8.8,6.9,1424,66468
20150831,20150918,18,1975.89,1958.03,put,2050,85.3,87.8,82.8,1033,84242
20150831,20150918,18,1975.89,1958.03,call,2050,7.85,8.8,6.9,1424,66468
20150831,20150918,18,1975.89,1958.03,put,2050,85.3,87.8,82.8,1033,84242
20150831,20150918,18,1975.89,1958.03,call,2055,6.8,7.7,5.9,170,33012
20150831,20150918,18,1975.89,1958.03,put,2055,89.2,91.8,86.6,20,30197
20150831,20150918,18,1975.89,1958.03,call,2055,6.8,7.7,5.9,170,33012
20150831,20150918,18,1975.89,1958.03,put,2055,89.2,91.8,86.6,20,30197
20150831,20150918,18,1975.89,1958.03,call,2060,5.85,6.7,5,279,27552
20150831,20150918,18,1975.89,1958.03,put,2060,93.4,96.1,90.7,9,29293
20150831,20150918,18,1975.89,1958.03,call,2060,5.85,6.7,5,279,27552
20150831,20150918,18,1975.89,1958.03,put,2060,93.4,96.1,90.7,9,29293
20150831,20150918,18,1975.89,1958.03,call,2065,4.95,5.8,4.1,95,25268
20150831,20150918,18,1975.89,1958.03,put,2065,97.65,100.3,95,22,25805
20150831,20150918,18,1975.89,1958.03,call,2065,4.95,5.8,4.1,95,25268
20150831,20150918,18,1975.89,1958.03,put,2065,97.65,100.3,95,22,25805
20150831,20150918,18,1975.89,1958.03,call,2070,4.2,5,3.4,386,24004
20150831,20150918,18,1975.89,1958.03,put,2070,101.9,104.6,99.2,13,24339
20150831,20150918,18,1975.89,1958.03,call,2070,4.2,5,3.4,386,24004
20150831,20150918,18,1975.89,1958.03,put,2070,101.9,104.6,99.2,13,24339
20150831,20150918,18,1975.89,1958.03,call,2075,3.6,4.4,2.8,1531,58117
20150831,20150918,18,1975.89,1958.03,put,2075,106.3,109,103.6,58,62982
20150831,20150918,18,1975.89,1958.03,call,2075,3.6,4.4,2.8,1531,58117
20150831,20150918,18,1975.89,1958.03,put,2075,106.3,109,103.6,58,62982
20150831,20150918,18,1975.89,1958.03,call,2080,3.05,3.8,2.3,239,24131
20150831,20150918,18,1975.89,1958.03,put,2080,110.8,113.5,108.1,24,20161
20150831,20150918,18,1975.89,1958.03,call,2080,3.05,3.8,2.3,239,24131
20150831,20150918,18,1975.89,1958.03,put,2080,110.8,113.5,108.1,24,20161
20150831,20150918,18,1975.89,1958.03,call,2085,2.6,3.3,1.9,115,22145
20150831,20150918,18,1975.89,1958.03,put,2085,115.3,118,112.6,1,22183
20150831,20150918,18,1975.89,1958.03,call,2085,2.6,3.3,1.9,115,22145
20150831,20150918,18,1975.89,1958.03,put,2085,115.3,118,112.6,1,22183
20150831,20150918,18,1975.89,1958.03,call,2090,2.175,2.75,1.6,81,26628
20150831,20150918,18,1975.89,1958.03,put,2090,119.9,122.7,117.1,1,22832
20150831,20150918,18,1975.89,1958.03,call,2090,2.175,2.75,1.6,81,26628
20150831,20150918,18,1975.89,1958.03,put,2090,119.9,122.7,117.1,1,22832
20150831,20150918,18,1975.89,1958.03,call,2095,1.875,2.45,1.3,197,26609
20150831,20150918,18,1975.89,1958.03,put,2095,124.55,127.4,121.7,2,26279
20150831,20150918,18,1975.89,1958.03,call,2095,1.875,2.45,1.3,197,26609
20150831,20150918,18,1975.89,1958.03,put,2095,124.55,127.4,121.7,2,26279
20150901,20150918,17,1913.85,1958.03,put,1800,15.05,16.9,13.2,12596,103812
20150901,20150918,17,1913.85,1958.03,put,1800,15.05,16.9,13.2,12596,103812
20150901,20150918,17,1913.85,1958.03,put,1810,17.15,18.5,15.8,129,10129
20150901,20150918,17,1913.85,1958.03,put,1810,17.15,18.5,15.8,129,10129
20150901,20150918,17,1913.85,1958.03,put,1815,17.4,19.4,15.4,11,7766
20150901,20150918,17,1913.85,1958.03,put,1815,17.4,19.4,15.4,11,7766
20150901,20150918,17,1913.85,1958.03,put,1825,19.1,21,17.2,7292,23015
20150901,20150918,17,1913.85,1958.03,put,1825,19.1,21,17.2,7292,23015
20150901,20150918,17,1913.85,1958.03,put,1830,20.25,22.2,18.3,1363,8182
20150901,20150918,17,1913.85,1958.03,put,1830,20.25,22.2,18.3,1363,8182
20150901,20150918,17,1913.85,1958.03,put,1840,22.35,24.3,20.4,166,6140
20150901,20150918,17,1913.85,1958.03,put,1840,22.35,24.3,20.4,166,6140
20150901,20150918,17,1913.85,1958.03,put,1850,24.4,26.3,22.5,29631,76843
20150901,20150918,17,1913.85,1958.03,put,1850,24.4,26.3,22.5,29631,76843
20150901,20150918,17,1913.85,1958.03,put,1860,27,29.1,24.9,281,10297
20150901,20150918,17,1913.85,1958.03,put,1860,27,29.1,24.9,281,10297
20150901,20150918,17,1913.85,1958.03,put,1870,29.7,31.9,27.5,792,9626
20150901,20150918,17,1913.85,1958.03,put,1870,29.7,31.9,27.5,792,9626
20150901,20150918,17,1913.85,1958.03,call,1875,72.4,74.8,70,1,5143
20150901,20150918,17,1913.85,1958.03,put,1875,31.15,33.4,28.9,7771,39327
20150901,20150918,17,1913.85,1958.03,call,1875,72.4,74.8,70,1,5143
20150901,20150918,17,1913.85,1958.03,put,1875,31.15,33.4,28.9,7771,39327
20150901,20150918,17,1913.85,1958.03,put,1880,32.45,34.6,30.3,317,6978
20150901,20150918,17,1913.85,1958.03,put,1880,32.45,34.6,30.3,317,6978
20150901,20150918,17,1913.85,1958.03,call,1885,65.05,67.6,62.5,0,7827
20150901,20150918,17,1913.85,1958.03,put,1885,34.25,36.5,32,217,14190
20150901,20150918,17,1913.85,1958.03,call,1885,65.05,67.6,62.5,0,7827
20150901,20150918,17,1913.85,1958.03,put,1885,34.25,36.5,32,217,14190
20150901,20150918,17,1913.85,1958.03,call,1890,61.85,64.3,59.4,0,7217
20150901,20150918,17,1913.85,1958.03,put,1890,35.25,37.5,33,134,11731
20150901,20150918,17,1913.85,1958.03,call,1890,61.8,64.3,59.3,0,7217
20150901,20150918,17,1913.85,1958.03,put,1890,35.25,37.5,33,134,11731
20150901,20150918,17,1913.85,1958.03,call,1900,55.15,57.6,52.7,346,36390
20150901,20150918,17,1913.85,1958.03,put,1900,39.5,41,38,17020,74158
20150901,20150918,17,1913.85,1958.03,call,1900,55.15,57.6,52.7,346,36390
20150901,20150918,17,1913.85,1958.03,put,1900,39.5,41,38,17020,74158
20150901,20150918,17,1913.85,1958.03,call,1905,52.1,54.4,49.8,2206,8315
20150901,20150918,17,1913.85,1958.03,put,1905,41,42.8,39.2,2953,11502
20150901,20150918,17,1913.85,1958.03,call,1905,52.1,54.4,49.8,2206,8315
20150901,20150918,17,1913.85,1958.03,put,1905,40.9,42.8,39,2953,11502
20150901,20150918,17,1913.85,1958.03,put,1910,42.65,45.3,40,1642,7545
20150901,20150918,17,1913.85,1958.03,put,1910,42.65,45.3,40,1642,7545
20150901,20150918,17,1913.85,1958.03,call,1915,45.85,48.2,43.5,9858,11051
20150901,20150918,17,1913.85,1958.03,put,1915,44.3,46.7,41.9,9997,12130
20150901,20150918,17,1913.85,1958.03,call,1915,45.85,48.2,43.5,9858,11051
20150901,20150918,17,1913.85,1958.03,put,1915,44.3,46.7,41.9,9997,12130
20150901,20150918,17,1913.85,1958.03,put,1920,46.45,48.8,44.1,9107,10887
20150901,20150918,17,1913.85,1958.03,put,1920,46.45,48.8,44.1,9107,10887
20150901,20150918,17,1913.85,1958.03,call,1925,40.1,42.3,37.9,19630,11679
20150901,20150918,17,1913.85,1958.03,put,1925,48.65,51.1,46.2,18556,45195
20150901,20150918,17,1913.85,1958.03,call,1925,40.1,42.3,37.9,19630,11679
20150901,20150918,17,1913.85,1958.03,put,1925,48.65,51.1,46.2,18556,45195
20150901,20150918,17,1913.85,1958.03,call,1930,37.35,39.5,35.2,11559,10709
20150901,20150918,17,1913.85,1958.03,put,1930,50.85,53.4,48.3,11988,15389
20150901,20150918,17,1913.85,1958.03,call,1930,37.35,39.5,35.2,11559,10709
20150901,20150918,17,1913.85,1958.03,put,1930,50.85,53.4,48.3,11988,15389
20150901,20150918,17,1913.85,1958.03,call,1935,34.55,36.8,32.3,5136,7759
20150901,20150918,17,1913.85,1958.03,put,1935,53.15,55.7,50.6,5311,8315
20150901,20150918,17,1913.85,1958.03,call,1935,34.55,36.8,32.3,5136,7759
20150901,20150918,17,1913.85,1958.03,put,1935,53.15,55.7,50.6,5311,8315
20150901,20150918,17,1913.85,1958.03,call,1940,32.25,34.1,30.4,142,6817
20150901,20150918,17,1913.85,1958.03,put,1940,55.85,59.2,52.5,357,10893
20150901,20150918,17,1913.85,1958.03,call,1940,32.25,34.1,30.4,142,6817
20150901,20150918,17,1913.85,1958.03,put,1940,55.75,59.2,52.3,357,10893
20150901,20150918,17,1913.85,1958.03,put,1945,58.4,61.8,55,115,7753
20150901,20150918,17,1913.85,1958.03,put,1945,58.4,61.7,55.1,115,7753
20150901,20150918,17,1913.85,1958.03,call,1950,27.1,29.1,25.1,12799,37922
20150901,20150918,17,1913.85,1958.03,put,1950,61.25,65.1,57.4,6757,82169
20150901,20150918,17,1913.85,1958.03,call,1950,27.1,29.1,25.1,12799,37922
20150901,20150918,17,1913.85,1958.03,put,1950,61.15,64.8,57.5,6757,82169
20150901,20150918,17,1913.85,1958.03,call,1960,22.8,24.5,21.1,198,5128
20150901,20150918,17,1913.85,1958.03,put,1960,66.6,70.2,63,118,9231
20150901,20150918,17,1913.85,1958.03,call,1960,22.8,24.5,21.1,198,5128
20150901,20150918,17,1913.85,1958.03,put,1960,66.6,70.2,63,118,9231
20150901,20150918,17,1913.85,1958.03,call,1965,20.7,22.5,18.9,15,6232
20150901,20150918,17,1913.85,1958.03,put,1965,69.3,73,65.6,34,14001
20150901,20150918,17,1913.85,1958.03,call,1965,20.7,22.5,18.9,15,6232
20150901,20150918,17,1913.85,1958.03,put,1965,69.15,73,65.3,34,14001
20150901,20150918,17,1913.85,1958.03,call,1970,18.7,20.4,17,98,10590
20150901,20150918,17,1913.85,1958.03,put,1970,72.75,76.1,69.4,125,16445
20150901,20150918,17,1913.85,1958.03,call,1970,18.7,20.4,17,98,10590
20150901,20150918,17,1913.85,1958.03,put,1970,72.75,76.1,69.4,125,16445
20150901,20150918,17,1913.85,1958.03,call,1975,17.1,18.7,15.5,4116,30997
20150901,20150918,17,1913.85,1958.03,put,1975,75.5,79.1,71.9,284,72918
20150901,20150918,17,1913.85,1958.03,call,1975,17.1,18.7,15.5,4116,30997
20150901,20150918,17,1913.85,1958.03,put,1975,75.8,79.7,71.9,284,72918
20150901,20150918,17,1913.85,1958.03,call,1980,15.2,16.9,13.5,156,20507
20150901,20150918,17,1913.85,1958.03,put,1980,77.6,80,75.2,69,24857
20150901,20150918,17,1913.85,1958.03,call,1980,15.2,16.9,13.5,156,20507
20150901,20150918,17,1913.85,1958.03,put,1980,77.6,80,75.2,69,24857
20150901,20150918,17,1913.85,1958.03,call,1985,13.45,15.1,11.8,1093,9748
20150901,20150918,17,1913.85,1958.03,put,1985,82.35,86,78.7,19,13499
20150901,20150918,17,1913.85,1958.03,call,1985,13.45,15.1,11.8,1093,9748
20150901,20150918,17,1913.85,1958.03,put,1985,82.4,86,78.8,19,13499
20150901,20150918,17,1913.85,1958.03,call,1990,12.05,13.7,10.4,193,6058
20150901,20150918,17,1913.85,1958.03,put,1990,85.95,89.8,82.1,113,11073
20150901,20150918,17,1913.85,1958.03,call,1990,12.05,13.7,10.4,193,6058
20150901,20150918,17,1913.85,1958.03,put,1990,85.95,89.8,82.1,113,11073
20150901,20150918,17,1913.85,1958.03,call,1995,10.65,12.2,9.1,118,6274
20150901,20150918,17,1913.85,1958.03,put,1995,89.7,93.5,85.9,18,10776
20150901,20150918,17,1913.85,1958.03,call,1995,10.65,12.2,9.1,118,6274
20150901,20150918,17,1913.85,1958.03,put,1995,89.7,93.5,85.9,18,10776
20150901,20150918,17,1913.85,1958.03,call,2000,10,11,9,10053,103095
20150901,20150918,17,1913.85,1958.03,put,2000,93.6,97.4,89.8,4981,138717
20150901,20150918,17,1913.85,1958.03,call,2000,10,11,9,10053,103095
20150901,20150918,17,1913.85,1958.03,put,2000,93.8,97.3,90.3,4981,138717
20150901,20150918,17,1913.85,1958.03,put,2005,97.05,100.9,93.2,101,10104
20150901,20150918,17,1913.85,1958.03,put,2005,97.1,100.9,93.3,101,10104
20150901,20150918,17,1913.85,1958.03,call,2010,7.8,8.6,7,1382,19990
20150901,20150918,17,1913.85,1958.03,put,2010,101.35,105.2,97.5,831,20611
20150901,20150918,17,1913.85,1958.03,call,2010,7.8,8.6,7,1382,19990
20150901,20150918,17,1913.85,1958.03,put,2010,101.35,105.2,97.5,831,20611
20150901,20150918,17,1913.85,1958.03,call,2015,6.35,7.7,5,107,6886
20150901,20150918,17,1913.85,1958.03,put,2015,105.9,109.4,102.4,24,15446
20150901,20150918,17,1913.85,1958.03,call,2015,6.3,7.6,5,107,6886
20150901,20150918,17,1913.85,1958.03,put,2015,106.15,109.9,102.4,24,15446
20150901,20150918,17,1913.85,1958.03,put,2020,110.05,112.8,107.3,16,12209
20150901,20150918,17,1913.85,1958.03,put,2020,110.75,114.2,107.3,16,12209
20150901,20150918,17,1913.85,1958.03,call,2025,5.05,6.1,4,862,23355
20150901,20150918,17,1913.85,1958.03,put,2025,114.45,117.9,111,70,32152
20150901,20150918,17,1913.85,1958.03,call,2025,5.1,6.2,4,862,23355
20150901,20150918,17,1913.85,1958.03,put,2025,113.85,116.7,111,70,32152
20150902,20150918,16,1948.86,1958.03,put,1830,8.4,9.4,7.4,984,8940
20150902,20150918,16,1948.86,1958.03,put,1830,8.25,9.3,7.2,984,8940
20150902,20150918,16,1948.86,1958.03,put,1840,9.55,10.6,8.5,158,6139
20150902,20150918,16,1948.86,1958.03,put,1840,9.35,10.4,8.3,158,6139
20150902,20150918,16,1948.86,1958.03,put,1850,10.7,11.7,9.7,11662,71187
20150902,20150918,16,1948.86,1958.03,put,1850,10.8,11.9,9.7,11662,71187
20150902,20150918,16,1948.86,1958.03,put,1860,12.3,13.2,11.4,132,10265
20150902,20150918,16,1948.86,1958.03,put,1860,12.3,13.2,11.4,132,10265
20150902,20150918,16,1948.86,1958.03,put,1870,14,14.9,13.1,179,9866
20150902,20150918,16,1948.86,1958.03,put,1870,14,14.9,13.1,179,9866
20150902,20150918,16,1948.86,1958.03,call,1875,86.45,88.3,84.6,0,5143
20150902,20150918,16,1948.86,1958.03,put,1875,15,15.9,14.1,5261,38886
20150902,20150918,16,1948.86,1958.03,call,1875,86.85,88.8,84.9,0,5143
20150902,20150918,16,1948.86,1958.03,put,1875,15,15.9,14.1,5261,38886
20150902,20150918,16,1948.86,1958.03,put,1880,16,16.9,15.1,401,6986
20150902,20150918,16,1948.86,1958.03,put,1880,16,16.9,15.1,401,6986
20150902,20150918,16,1948.86,1958.03,call,1885,78.75,80.6,76.9,0,7827
20150902,20150918,16,1948.86,1958.03,put,1885,17.1,18,16.2,1600,14199
20150902,20150918,16,1948.86,1958.03,call,1885,79.1,81.1,77.1,0,7827
20150902,20150918,16,1948.86,1958.03,put,1885,17.1,18,16.2,1600,14199
20150902,20150918,16,1948.86,1958.03,call,1890,74.6,76.1,73.1,0,7217
20150902,20150918,16,1948.86,1958.03,put,1890,18.2,19.1,17.3,251,11748
20150902,20150918,16,1948.86,1958.03,call,1890,75.3,77.2,73.4,0,7217
20150902,20150918,16,1948.86,1958.03,put,1890,18.2,19.1,17.3,251,11748
20150902,20150918,16,1948.86,1958.03,call,1900,67.05,68.5,65.6,672,36437
20150902,20150918,16,1948.86,1958.03,put,1900,20.95,21.9,20,19731,75115
20150902,20150918,16,1948.86,1958.03,call,1900,67.55,69.2,65.9,672,36437
20150902,20150918,16,1948.86,1958.03,put,1900,20.9,21.8,20,19731,75115
20150902,20150918,16,1948.86,1958.03,call,1905,63.35,64.8,61.9,0,8253
20150902,20150918,16,1948.86,1958.03,put,1905,22.15,23.3,21,53,11600
20150902,20150918,16,1948.86,1958.03,call,1905,64.05,65.8,62.3,0,8253
20150902,20150918,16,1948.86,1958.03,put,1905,22,23,21,53,11600
20150902,20150918,16,1948.86,1958.03,put,1910,23.55,24.7,22.4,140,7360
20150902,20150918,16,1948.86,1958.03,put,1910,23.4,24.4,22.4,140,7360
20150902,20150918,16,1948.86,1958.03,call,1915,56.35,57.6,55.1,458,14482
20150902,20150918,16,1948.86,1958.03,put,1915,25,26.2,23.8,71,14743
20150902,20150918,16,1948.86,1958.03,call,1915,56.9,58.5,55.3,458,14482
20150902,20150918,16,1948.86,1958.03,put,1915,24.85,25.9,23.8,71,14743
20150902,20150918,16,1948.86,1958.03,call,1920,52.9,54.1,51.7,3829,7413
20150902,20150918,16,1948.86,1958.03,put,1920,26.5,27.7,25.3,4148,13584
20150902,20150918,16,1948.86,1958.03,call,1920,53.4,54.9,51.9,3829,7413
20150902,20150918,16,1948.86,1958.03,put,1920,26.35,27.4,25.3,4148,13584
20150902,20150918,16,1948.86,1958.03,call,1925,49.5,50.7,48.3,12074,13633
20150902,20150918,16,1948.86,1958.03,put,1925,28.1,29.3,26.9,19700,43390
20150902,20150918,16,1948.86,1958.03,call,1925,50,51.5,48.5,12074,13633
20150902,20150918,16,1948.86,1958.03,put,1925,27.95,29,26.9,19700,43390
20150902,20150918,16,1948.86,1958.03,call,1930,46.25,47.4,45.1,12625,13613
20150902,20150918,16,1948.86,1958.03,put,1930,29.85,31.1,28.6,12498,17518
20150902,20150918,16,1948.86,1958.03,call,1930,46.65,48.1,45.2,12625,13613
20150902,20150918,16,1948.86,1958.03,put,1930,29.7,30.8,28.6,12498,17518
20150902,20150918,16,1948.86,1958.03,call,1935,43.05,44.2,41.9,9658,8759
20150902,20150918,16,1948.86,1958.03,put,1935,31.7,33,30.4,9845,10026
20150902,20150918,16,1948.86,1958.03,call,1935,43.5,44.9,42.1,9658,8759
20150902,20150918,16,1948.86,1958.03,put,1935,31.55,32.7,30.4,9845,10026
20150902,20150918,16,1948.86,1958.03,call,1940,40.65,41.8,39.5,1125,6885
20150902,20150918,16,1948.86,1958.03,put,1940,33.25,34.2,32.3,2299,10905
20150902,20150918,16,1948.86,1958.03,call,1940,40.65,41.8,39.5,1125,6885
20150902,20150918,16,1948.86,1958.03,put,1940,33.25,34.2,32.3,2299,10905
20150902,20150918,16,1948.86,1958.03,put,1945,35.6,36.9,34.3,790,7704
20150902,20150918,16,1948.86,1958.03,put,1945,35.45,36.6,34.3,790,7704
20150902,20150918,16,1948.86,1958.03,call,1950,34,35,33,8577,43379
20150902,20150918,16,1948.86,1958.03,put,1950,37.65,39,36.3,15328,84462
20150902,20150918,16,1948.86,1958.03,call,1950,34.4,35.8,33,8577,43379
20150902,20150918,16,1948.86,1958.03,put,1950,37.45,38.6,36.3,15328,84462
20150902,20150918,16,1948.86,1958.03,call,1960,28.75,29.9,27.6,294,5216
20150902,20150918,16,1948.86,1958.03,put,1960,42.15,43.6,40.7,120,9169
20150902,20150918,16,1948.86,1958.03,call,1960,28.75,29.9,27.6,294,5216
20150902,20150918,16,1948.86,1958.03,put,1960,41.9,43.1,40.7,120,9169
20150902,20150918,16,1948.86,1958.03,call,1965,26.4,27.8,25,4476,7196
20150902,20150918,16,1948.86,1958.03,put,1965,44.55,46,43.1,19,14911
20150902,20150918,16,1948.86,1958.03,call,1965,26.3,27.6,25,4476,7196
20150902,20150918,16,1948.86,1958.03,put,1965,44.3,45.5,43.1,19,14911
20150902,20150918,16,1948.86,1958.03,call,1970,23.95,25.3,22.6,634,11880
20150902,20150918,16,1948.86,1958.03,put,1970,47.1,48.6,45.6,156,16978
20150902,20150918,16,1948.86,1958.03,call,1970,23.85,25.1,22.6,634,11880
20150902,20150918,16,1948.86,1958.03,put,1970,46.85,48.1,45.6,156,16978
20150902,20150918,16,1948.86,1958.03,call,1975,21.1,22.1,20.1,7514,36687
20150902,20150918,16,1948.86,1958.03,put,1975,49.8,51.3,48.3,116,80616
20150902,20150918,16,1948.86,1958.03,call,1975,21.1,22.1,20.1,7514,36687
20150902,20150918,16,1948.86,1958.03,put,1975,49.6,50.9,48.3,116,80616
20150902,20150918,16,1948.86,1958.03,call,1980,18.65,19.4,17.9,297,21455
20150902,20150918,16,1948.86,1958.03,put,1980,52.6,54.2,51,117,26664
20150902,20150918,16,1948.86,1958.03,call,1980,18.65,19.4,17.9,297,21455
20150902,20150918,16,1948.86,1958.03,put,1980,52.4,53.8,51,117,26664
20150902,20150918,16,1948.86,1958.03,call,1985,17.2,18.4,16,22,10202
20150902,20150918,16,1948.86,1958.03,put,1985,55.45,57.1,53.8,27,13509
20150902,20150918,16,1948.86,1958.03,call,1985,17.15,18.3,16,22,10202
20150902,20150918,16,1948.86,1958.03,put,1985,55.2,56.6,53.8,27,13509
20150902,20150918,16,1948.86,1958.03,call,1990,14.8,15.8,13.8,5594,5945
20150902,20150918,16,1948.86,1958.03,put,1990,58.6,60.6,56.6,94,11300
20150902,20150918,16,1948.86,1958.03,call,1990,14.8,15.8,13.8,5594,5945
20150902,20150918,16,1948.86,1958.03,put,1990,58,60.1,55.9,94,11300
20150902,20150918,16,1948.86,1958.03,call,1995,13.1,14,12.2,98,6183
20150902,20150918,16,1948.86,1958.03,put,1995,61.85,63.9,59.8,71,10361
20150902,20150918,16,1948.86,1958.03,call,1995,13.1,14,12.2,98,6183
20150902,20150918,16,1948.86,1958.03,put,1995,61.35,63.4,59.3,71,10361
20150902,20150918,16,1948.86,1958.03,call,2000,11.35,12.3,10.4,11327,97108
20150902,20150918,16,1948.86,1958.03,put,2000,65.05,67,63.1,2922,136402
20150902,20150918,16,1948.86,1958.03,call,2000,11.65,12.8,10.5,11327,97108
20150902,20150918,16,1948.86,1958.03,put,2000,64.3,66.4,62.2,2922,136402
20150902,20150918,16,1948.86,1958.03,put,2005,68.7,70.9,66.5,112,10095
20150902,20150918,16,1948.86,1958.03,put,2005,67.85,70.1,65.6,112,10095
20150902,20150918,16,1948.86,1958.03,call,2010,8.55,9.6,7.5,238,20197
20150902,20150918,16,1948.86,1958.03,put,2010,72.15,74.6,69.7,230,20295
20150902,20150918,16,1948.86,1958.03,call,2010,8.75,9.8,7.7,238,20197
20150902,20150918,16,1948.86,1958.03,put,2010,71.75,74,69.5,230,20295
20150902,20150918,16,1948.86,1958.03,call,2015,7.3,8.3,6.3,94,6933
20150902,20150918,16,1948.86,1958.03,put,2015,75.9,78.4,73.4,414,15445
20150902,20150918,16,1948.86,1958.03,call,2015,7.45,8.5,6.4,94,6933
20150902,20150918,16,1948.86,1958.03,put,2015,75.3,77.8,72.8,414,15445
20150902,20150918,16,1948.86,1958.03,put,2020,79.45,82,76.9,143,12195
20150902,20150918,16,1948.86,1958.03,put,2020,79.45,81.8,77.1,143,12195
20150902,20150918,16,1948.86,1958.03,call,2025,5.5,6.4,4.6,3687,24294
20150902,20150918,16,1948.86,1958.03,put,2025,83.55,86.1,81,102,32112
20150902,20150918,16,1948.86,1958.03,call,2025,5.5,6.4,4.6,3687,24294
20150902,20150918,16,1948.86,1958.03,put,2025,83.25,85.9,80.6,102,32112
20150902,20150918,16,1948.86,1958.03,put,2035,92.3,95.1,89.5,20,5115
20150902,20150918,16,1948.86,1958.03,put,2035,91.6,94.3,88.9,20,5115
20150902,20150918,16,1948.86,1958.03,call,2040,3.05,3.5,2.6,2749,11679
20150902,20150918,16,1948.86,1958.03,put,2040,96.4,99.1,93.7,133,18437
20150902,20150918,16,1948.86,1958.03,call,2040,3.05,3.5,2.6,2749,11679
20150902,20150918,16,1948.86,1958.03,put,2040,96,98.8,93.2,133,18437
20150902,20150918,16,1948.86,1958.03,call,2045,2.625,3.4,1.85,306,8322
20150902,20150918,16,1948.86,1958.03,put,2045,100.8,103.6,98,0,8459
20150902,20150918,16,1948.86,1958.03,call,2045,2.625,3.4,1.85,306,8322
20150902,20150918,16,1948.86,1958.03,put,2045,100.45,103.3,97.6,0,8459
20150902,20150918,16,1948.86,1958.03,call,2050,2.25,2.5,2,2551,70356
20150902,20150918,16,1948.86,1958.03,put,2050,105.75,108.7,102.8,169,84035
20150902,20150918,16,1948.86,1958.03,call,2050,2.2,2.4,2,2551,70356
20150902,20150918,16,1948.86,1958.03,put,2050,105.05,107.9,102.2,169,84035
20150902,20150918,16,1948.86,1958.03,call,2055,1.6,2.1,1.1,415,33043
20150902,20150918,16,1948.86,1958.03,put,2055,110.45,113.4,107.5,115,30217
20150902,20150918,16,1948.86,1958.03,call,2055,1.6,2.1,1.1,415,33043
20150902,20150918,16,1948.86,1958.03,put,2055,109.8,112.8,106.8,115,30217
20150902,20150918,16,1948.86,1958.03,call,2060,1.4,1.95,0.85,1216,27420
20150902,20150918,16,1948.86,1958.03,put,2060,114.75,117.6,111.9,100,29292
20150902,20150918,16,1948.86,1958.03,call,2060,1.4,1.95,0.85,1216,27420
20150902,20150918,16,1948.86,1958.03,put,2060,114.35,117.3,111.4,100,29292
20150902,20150918,16,1948.86,1958.03,call,2065,1.25,1.9,0.6,79,25299
20150902,20150918,16,1948.86,1958.03,put,2065,119.85,122.8,116.9,102,25802
20150902,20150918,16,1948.86,1958.03,call,2065,1.225,1.85,0.6,79,25299
20150902,20150918,16,1948.86,1958.03,put,2065,119.1,122.1,116.1,102,25802
20150903,20150918,15,1951.13,1958.03,put,1840,9,10,8,3399,6217
20150903,20150918,15,1951.13,1958.03,put,1840,9,10,8,3399,6217
20150903,20150918,15,1951.13,1958.03,put,1850,10.35,11.4,9.3,12873,65705
20150903,20150918,15,1951.13,1958.03,put,1850,10.35,11.4,9.3,12873,65705
20150903,20150918,15,1951.13,1958.03,put,1860,11.95,13.1,10.8,164,10329
20150903,20150918,15,1951.13,1958.03,put,1860,11.95,13.1,10.8,164,10329
20150903,20150918,15,1951.13,1958.03,put,1870,13.6,14.9,12.3,336,9911
20150903,20150918,15,1951.13,1958.03,put,1870,13.6,14.9,12.3,336,9911
20150903,20150918,15,1951.13,1958.03,call,1875,85.45,87.8,83.1,0,5143
20150903,20150918,15,1951.13,1958.03,put,1875,14.5,15.8,13.2,4427,38960
20150903,20150918,15,1951.13,1958.03,call,1875,85.45,87.8,83.1,0,5143
20150903,20150918,15,1951.13,1958.03,put,1875,14.5,15.8,13.2,4427,38960
20150903,20150918,15,1951.13,1958.03,put,1880,15.5,16.8,14.2,212,7014
20150903,20150918,15,1951.13,1958.03,put,1880,15.5,16.8,14.2,212,7014
20150903,20150918,15,1951.13,1958.03,call,1885,77.45,79.7,75.2,0,7827
20150903,20150918,15,1951.13,1958.03,put,1885,16.6,17.9,15.3,13,13317
20150903,20150918,15,1951.13,1958.03,call,1885,77.45,79.7,75.2,0,7827
20150903,20150918,15,1951.13,1958.03,put,1885,16.6,17.9,15.3,13,13317
20150903,20150918,15,1951.13,1958.03,call,1890,73.6,75.8,71.4,0,7217
20150903,20150918,15,1951.13,1958.03,put,1890,17.7,19.1,16.3,68,11666
20150903,20150918,15,1951.13,1958.03,call,1890,73.6,75.8,71.4,0,7217
20150903,20150918,15,1951.13,1958.03,put,1890,17.7,19.1,16.3,68,11666
20150903,20150918,15,1951.13,1958.03,call,1900,66.05,68.1,64,184,36712
20150903,20150918,15,1951.13,1958.03,put,1900,19.4,20.1,18.7,15995,72442
20150903,20150918,15,1951.13,1958.03,call,1900,66.05,68.1,64,184,36712
20150903,20150918,15,1951.13,1958.03,put,1900,19.4,20.1,18.7,15995,72442
20150903,20150918,15,1951.13,1958.03,call,1905,62.3,64.4,60.2,702,9314
20150903,20150918,15,1951.13,1958.03,put,1905,21.35,22.8,19.9,748,12667
20150903,20150918,15,1951.13,1958.03,call,1905,62.3,64.4,60.2,702,9314
20150903,20150918,15,1951.13,1958.03,put,1905,21.35,22.8,19.9,748,12667
20150903,20150918,15,1951.13,1958.03,call,1910,58.75,60.7,56.8,134,5277
20150903,20150918,15,1951.13,1958.03,put,1910,22.8,24.3,21.3,604,7922
20150903,20150918,15,1951.13,1958.03,call,1910,58.75,60.7,56.8,134,5277
20150903,20150918,15,1951.13,1958.03,put,1910,22.8,24.3,21.3,604,7922
20150903,20150918,15,1951.13,1958.03,call,1915,55.25,57.2,53.3,16,15129
20150903,20150918,15,1951.13,1958.03,put,1915,24.3,25.8,22.8,28,15817
20150903,20150918,15,1951.13,1958.03,call,1915,55.25,57.2,53.3,16,15129
20150903,20150918,15,1951.13,1958.03,put,1915,24.3,25.8,22.8,28,15817
20150903,20150918,15,1951.13,1958.03,call,1920,51.8,53.7,49.9,29,10452
20150903,20150918,15,1951.13,1958.03,put,1920,25.8,27.3,24.3,105,17359
20150903,20150918,15,1951.13,1958.03,call,1920,51.8,53.7,49.9,29,10452
20150903,20150918,15,1951.13,1958.03,put,1920,25.8,27.3,24.3,105,17359
20150903,20150918,15,1951.13,1958.03,call,1925,48.35,50.1,46.6,71,17446
20150903,20150918,15,1951.13,1958.03,put,1925,27.4,28.9,25.9,8393,44010
20150903,20150918,15,1951.13,1958.03,call,1925,48.35,50.1,46.6,71,17446
20150903,20150918,15,1951.13,1958.03,put,1925,27.4,28.9,25.9,8393,44010
20150903,20150918,15,1951.13,1958.03,call,1930,45.05,46.8,43.3,52,19493
20150903,20150918,15,1951.13,1958.03,put,1930,29.05,30.7,27.4,478,19658
20150903,20150918,15,1951.13,1958.03,call,1930,45.05,46.8,43.3,52,19493
20150903,20150918,15,1951.13,1958.03,put,1930,29.05,30.7,27.4,478,19658
20150903,20150918,15,1951.13,1958.03,call,1935,41.85,43.6,40.1,22,10791
20150903,20150918,15,1951.13,1958.03,put,1935,31,32.6,29.4,3046,11181
20150903,20150918,15,1951.13,1958.03,call,1935,41.85,43.6,40.1,22,10791
20150903,20150918,15,1951.13,1958.03,put,1935,31,32.6,29.4,3046,11181
20150903,20150918,15,1951.13,1958.03,call,1940,38.7,40.3,37.1,29,7643
20150903,20150918,15,1951.13,1958.03,put,1940,32.95,34.7,31.2,542,12128
20150903,20150918,15,1951.13,1958.03,call,1940,38.7,40.3,37.1,29,7643
20150903,20150918,15,1951.13,1958.03,put,1940,32.95,34.7,31.2,542,12128
20150903,20150918,15,1951.13,1958.03,put,1945,34.85,36.6,33.1,601,7507
20150903,20150918,15,1951.13,1958.03,put,1945,34.85,36.6,33.1,601,7507
20150903,20150918,15,1951.13,1958.03,call,1950,32.95,34.6,31.3,26077,42726
20150903,20150918,15,1951.13,1958.03,put,1950,36.9,38.6,35.2,31712,77962
20150903,20150918,15,1951.13,1958.03,call,1950,32.95,34.6,31.3,26077,42726
20150903,20150918,15,1951.13,1958.03,put,1950,36.9,38.6,35.2,31712,77962
20150903,20150918,15,1951.13,1958.03,call,1960,27.45,29,25.9,7342,5355
20150903,20150918,15,1951.13,1958.03,put,1960,41.55,43.3,39.8,7529,9159
20150903,20150918,15,1951.13,1958.03,call,1960,27.45,29,25.9,7342,5355
20150903,20150918,15,1951.13,1958.03,put,1960,41.55,43.3,39.8,7529,9159
20150903,20150918,15,1951.13,1958.03,call,1965,24.85,26.4,23.3,12586,9611
20150903,20150918,15,1951.13,1958.03,put,1965,43.95,45.9,42,6740,14816
20150903,20150918,15,1951.13,1958.03,call,1965,24.85,26.4,23.3,12586,9611
20150903,20150918,15,1951.13,1958.03,put,1965,43.95,45.9,42,6740,14816
20150903,20150918,15,1951.13,1958.03,call,1970,22.75,24,21.5,2164,11788
20150903,20150918,15,1951.13,1958.03,put,1970,46.6,48.7,44.5,3007,16882
20150903,20150918,15,1951.13,1958.03,call,1970,22.75,24,21.5,2164,11788
20150903,20150918,15,1951.13,1958.03,put,1970,46.6,48.7,44.5,3007,16882
20150903,20150918,15,1951.13,1958.03,call,1975,20.2,21.6,18.8,4651,38119
20150903,20150918,15,1951.13,1958.03,put,1975,49.25,51.3,47.2,2524,80981
20150903,20150918,15,1951.13,1958.03,call,1975,20.2,21.6,18.8,4651,38119
20150903,20150918,15,1951.13,1958.03,put,1975,49.25,51.3,47.2,2524,80981
20150903,20150918,15,1951.13,1958.03,call,1980,18,19.4,16.6,273,22098
20150903,20150918,15,1951.13,1958.03,put,1980,52.1,54.3,49.9,63,27247
20150903,20150918,15,1951.13,1958.03,call,1980,18,19.4,16.6,273,22098
20150903,20150918,15,1951.13,1958.03,put,1980,52.1,54.3,49.9,63,27247
20150903,20150918,15,1951.13,1958.03,call,1985,15.95,17.3,14.6,7,10205
20150903,20150918,15,1951.13,1958.03,put,1985,54.95,57.1,52.8,5,13519
20150903,20150918,15,1951.13,1958.03,call,1985,15.95,17.3,14.6,7,10205
20150903,20150918,15,1951.13,1958.03,put,1985,54.95,57.1,52.8,5,13519
20150903,20150918,15,1951.13,1958.03,call,1990,14.1,15.3,12.9,581,7212
20150903,20150918,15,1951.13,1958.03,put,1990,58.1,60.5,55.7,21,11350
20150903,20150918,15,1951.13,1958.03,call,1990,14.1,15.3,12.9,581,7212
20150903,20150918,15,1951.13,1958.03,put,1990,58.1,60.5,55.7,21,11350
20150903,20150918,15,1951.13,1958.03,call,1995,12.25,13.5,11,511,6211
20150903,20150918,15,1951.13,1958.03,put,1995,61.65,63.8,59.5,60,10101
20150903,20150918,15,1951.13,1958.03,call,1995,12.25,13.5,11,511,6211
20150903,20150918,15,1951.13,1958.03,put,1995,61.65,63.8,59.5,60,10101
20150903,20150918,15,1951.13,1958.03,call,2000,10.75,11.5,10,8580,101001
20150903,20150918,15,1951.13,1958.03,put,2000,64.75,67.3,62.2,1362,135912
20150903,20150918,15,1951.13,1958.03,call,2000,10.75,11.5,10,8580,101001
20150903,20150918,15,1951.13,1958.03,put,2000,64.75,67.3,62.2,1362,135912
20150903,20150918,15,1951.13,1958.03,put,2005,68.15,70.7,65.6,15,10101
20150903,20150918,15,1951.13,1958.03,put,2005,68.15,70.7,65.6,15,10101
20150903,20150918,15,1951.13,1958.03,call,2010,7.7,8.8,6.6,891,20287
20150903,20150918,15,1951.13,1958.03,put,2010,71.9,74.6,69.2,69,20090
20150903,20150918,15,1951.13,1958.03,call,2010,7.7,8.8,6.6,891,20287
20150903,20150918,15,1951.13,1958.03,put,2010,71.9,74.6,69.2,69,20090
20150903,20150918,15,1951.13,1958.03,call,2015,6.5,7.6,5.4,87,6996
20150903,20150918,15,1951.13,1958.03,put,2015,75.6,78.3,72.9,39,15520
20150903,20150918,15,1951.13,1958.03,call,2015,6.5,7.6,5.4,87,6996
20150903,20150918,15,1951.13,1958.03,put,2015,75.6,78.3,72.9,39,15520
20150903,20150918,15,1951.13,1958.03,put,2020,79.65,82.5,76.8,49,12125
20150903,20150918,15,1951.13,1958.03,put,2020,79.65,82.5,76.8,49,12125
20150903,20150918,15,1951.13,1958.03,call,2025,5.05,5.7,4.4,603,25680
20150903,20150918,15,1951.13,1958.03,put,2025,83.75,86.7,80.8,34,32083
20150903,20150918,15,1951.13,1958.03,call,2025,5.05,5.7,4.4,603,25680
20150903,20150918,15,1951.13,1958.03,put,2025,83.75,86.7,80.8,34,32083
20150903,20150918,15,1951.13,1958.03,put,2035,92.3,95.4,89.2,30,5125
20150903,20150918,15,1951.13,1958.03,put,2035,92.3,95.4,89.2,30,5125
20150903,20150918,15,1951.13,1958.03,call,2040,2.9,3.5,2.3,1839,11815
20150903,20150918,15,1951.13,1958.03,put,2040,96.7,99.8,93.6,91,18305
20150903,20150918,15,1951.13,1958.03,call,2040,2.9,3.5,2.3,1839,11815
20150903,20150918,15,1951.13,1958.03,put,2040,96.7,99.8,93.6,91,18305
20150903,20150918,15,1951.13,1958.03,call,2045,2.275,3,1.55,367,8353
20150903,20150918,15,1951.13,1958.03,put,2045,101.25,104.4,98.1,31,8459
20150903,20150918,15,1951.13,1958.03,call,2045,2.275,3,1.55,367,8353
20150903,20150918,15,1951.13,1958.03,put,2045,101.25,104.4,98.1,31,8459
20150903,20150918,15,1951.13,1958.03,call,2050,2.075,2.35,1.8,6189,69752
20150903,20150918,15,1951.13,1958.03,put,2050,105.85,109.1,102.6,125,84752
20150903,20150918,15,1951.13,1958.03,call,2050,2.075,2.35,1.8,6189,69752
20150903,20150918,15,1951.13,1958.03,put,2050,105.85,109.1,102.6,125,84752
20150903,20150918,15,1951.13,1958.03,call,2055,1.7,2,1.4,143,32943
20150903,20150918,15,1951.13,1958.03,put,2055,110.55,113.8,107.3,6,30207
20150903,20150918,15,1951.13,1958.03,call,2055,1.7,2,1.4,143,32943
20150903,20150918,15,1951.13,1958.03,put,2055,110.55,113.8,107.3,6,30207
20150903,20150918,15,1951.13,1958.03,call,2060,1.25,1.4,1.1,176,27972
20150903,20150918,15,1951.13,1958.03,put,2060,115.3,118.6,112,22,29192
20150903,20150918,15,1951.13,1958.03,call,2060,1.25,1.4,1.1,176,27972
20150903,20150918,15,1951.13,1958.03,put,2060,115.3,118.6,112,22,29192
20150903,20150918,15,1951.13,1958.03,call,2065,0.85,1.45,0.25,84,25285
20150903,20150918,15,1951.13,1958.03,put,2065,120.05,123.4,116.7,27,25701
20150903,20150918,15,1951.13,1958.03,call,2065,0.85,1.45,0.25,84,25285
20150903,20150918,15,1951.13,1958.03,put,2065,120.05,123.4,116.7,27,25701
20150903,20150918,15,1951.13,1958.03,call,2070,0.65,1.25,0.05,143,23920
20150903,20150918,15,1951.13,1958.03,put,2070,124.85,128.2,121.5,17,24451
20150903,20150918,15,1951.13,1958.03,call,2070,0.65,1.25,0.05,143,23920
20150903,20150918,15,1951.13,1958.03,put,2070,124.85,128.2,121.5,17,24451
20150904,20150918,14,1921.22,1958.03,put,1810,9.15,10.1,8.2,425,10428
20150904,20150918,14,1921.22,1958.03,put,1810,9.15,10.1,8.2,425,10428
20150904,20150918,14,1921.22,1958.03,put,1815,9.45,10.7,8.2,43,7809
20150904,20150918,14,1921.22,1958.03,put,1815,9.45,10.7,8.2,43,7809
20150904,20150918,14,1921.22,1958.03,put,1820,10.15,11.4,8.9,374,9575
20150904,20150918,14,1921.22,1958.03,put,1820,10.15,11.4,8.9,374,9575
20150904,20150918,14,1921.22,1958.03,put,1825,10.9,12.2,9.6,9573,25656
20150904,20150918,14,1921.22,1958.03,put,1825,10.9,12.2,9.6,9573,25656
20150904,20150918,14,1921.22,1958.03,put,1830,11.65,13,10.3,604,9565
20150904,20150918,14,1921.22,1958.03,put,1830,11.65,13,10.3,604,9565
20150904,20150918,14,1921.22,1958.03,put,1840,13.25,14.6,11.9,140,8905
20150904,20150918,14,1921.22,1958.03,put,1840,13.25,14.6,11.9,140,8905
20150904,20150918,14,1921.22,1958.03,put,1850,15.15,16.6,13.7,12055,64318
20150904,20150918,14,1921.22,1958.03,put,1850,15.15,16.6,13.7,12055,64318
20150904,20150918,14,1921.22,1958.03,put,1860,17.25,18.7,15.8,88,10452
20150904,20150918,14,1921.22,1958.03,put,1860,17.25,18.7,15.8,88,10452
20150904,20150918,14,1921.22,1958.03,put,1870,19.55,21.1,18,182,9750
20150904,20150918,14,1921.22,1958.03,put,1870,19.55,21.1,18,182,9750
20150904,20150918,14,1921.22,1958.03,call,1875,67.7,69.8,65.6,0,5143
20150904,20150918,14,1921.22,1958.03,put,1875,20.85,22.4,19.3,4354,37213
20150904,20150918,14,1921.22,1958.03,call,1875,67.7,69.8,65.6,0,5143
20150904,20150918,14,1921.22,1958.03,put,1875,20.85,22.4,19.3,4354,37213
20150904,20150918,14,1921.22,1958.03,put,1880,22.2,23.8,20.6,192,7183
20150904,20150918,14,1921.22,1958.03,put,1880,22.2,23.8,20.6,192,7183
20150904,20150918,14,1921.22,1958.03,call,1885,60.5,62.5,58.5,141,7827
20150904,20150918,14,1921.22,1958.03,put,1885,23.6,25.2,22,290,13317
20150904,20150918,14,1921.22,1958.03,call,1885,60.5,62.5,58.5,141,7827
20150904,20150918,14,1921.22,1958.03,put,1885,23.6,25.2,22,290,13317
20150904,20150918,14,1921.22,1958.03,call,1890,56.85,58.7,55,0,7217
20150904,20150918,14,1921.22,1958.03,put,1890,25.15,26.8,23.5,107,11611
20150904,20150918,14,1921.22,1958.03,call,1890,56.85,58.7,55,0,7217
20150904,20150918,14,1921.22,1958.03,put,1890,25.15,26.8,23.5,107,11611
20150904,20150918,14,1921.22,1958.03,call,1900,50.05,51.7,48.4,91,36655
20150904,20150918,14,1921.22,1958.03,put,1900,28.35,30,26.7,24436,76490
20150904,20150918,14,1921.22,1958.03,call,1900,50.05,51.7,48.4,91,36655
20150904,20150918,14,1921.22,1958.03,put,1900,28.35,30,26.7,24436,76490
20150904,20150918,14,1921.22,1958.03,call,1905,46.8,48.4,45.2,374,10000
20150904,20150918,14,1921.22,1958.03,put,1905,30.1,31.8,28.4,596,13175
20150904,20150918,14,1921.22,1958.03,call,1905,46.8,48.4,45.2,374,10000
20150904,20150918,14,1921.22,1958.03,put,1905,30.1,31.8,28.4,596,13175
20150904,20150918,14,1921.22,1958.03,call,1910,43.8,45.6,42,2443,5179
20150904,20150918,14,1921.22,1958.03,put,1910,31.85,33.5,30.2,2528,7941
20150904,20150918,14,1921.22,1958.03,call,1910,43.8,45.6,42,2443,5179
20150904,20150918,14,1921.22,1958.03,put,1910,31.85,33.5,30.2,2528,7941
20150904,20150918,14,1921.22,1958.03,call,1915,40.9,42.3,39.5,7981,15129
20150904,20150918,14,1921.22,1958.03,put,1915,33.9,35.6,32.2,8279,15806
20150904,20150918,14,1921.22,1958.03,call,1915,40.9,42.3,39.5,7981,15129
20150904,20150918,14,1921.22,1958.03,put,1915,33.9,35.6,32.2,8279,15806
20150904,20150918,14,1921.22,1958.03,call,1920,37.7,39.4,36,10278,10415
20150904,20150918,14,1921.22,1958.03,put,1920,35.9,37.6,34.2,11340,18174
20150904,20150918,14,1921.22,1958.03,call,1920,37.7,39.4,36,10278,10415
20150904,20150918,14,1921.22,1958.03,put,1920,35.9,37.6,34.2,11340,18174
20150904,20150918,14,1921.22,1958.03,call,1925,34.65,36.3,33,27827,20581
20150904,20150918,14,1921.22,1958.03,put,1925,37.85,39.6,36.1,30024,47408
20150904,20150918,14,1921.22,1958.03,call,1925,34.65,36.3,33,27827,20581
20150904,20150918,14,1921.22,1958.03,put,1925,37.85,39.6,36.1,30024,47408
20150904,20150918,14,1921.22,1958.03,call,1930,32,33.6,30.4,281,21303
20150904,20150918,14,1921.22,1958.03,put,1930,40,41.8,38.2,582,22690
20150904,20150918,14,1921.22,1958.03,call,1930,32,33.6,30.4,281,21303
20150904,20150918,14,1921.22,1958.03,put,1930,40,41.8,38.2,582,22690
20150904,20150918,14,1921.22,1958.03,call,1935,29.05,30.5,27.6,39,13618
20150904,20150918,14,1921.22,1958.03,put,1935,42.35,44.2,40.5,878,15487
20150904,20150918,14,1921.22,1958.03,call,1935,29.05,30.5,27.6,39,13618
20150904,20150918,14,1921.22,1958.03,put,1935,42.35,44.2,40.5,878,15487
20150904,20150918,14,1921.22,1958.03,call,1940,26.45,27.9,25,119,7325
20150904,20150918,14,1921.22,1958.03,put,1940,43.9,45,42.8,241,12093
20150904,20150918,14,1921.22,1958.03,call,1940,26.45,27.9,25,119,7325
20150904,20150918,14,1921.22,1958.03,put,1940,43.9,45,42.8,241,12093
20150904,20150918,14,1921.22,1958.03,put,1945,47.25,49.3,45.2,30,7662
20150904,20150918,14,1921.22,1958.03,put,1945,47.25,49.3,45.2,30,7662
20150904,20150918,14,1921.22,1958.03,call,1950,21.65,23.1,20.2,5055,51318
20150904,20150918,14,1921.22,1958.03,put,1950,49.85,52,47.7,1909,84955
20150904,20150918,14,1921.22,1958.03,call,1950,21.65,23.1,20.2,5055,51318
20150904,20150918,14,1921.22,1958.03,put,1950,49.85,52,47.7,1909,84955
20150904,20150918,14,1921.22,1958.03,call,1955,19.45,20.9,18,77,5144
20150904,20150918,14,1921.22,1958.03,put,1955,52.65,54.8,50.5,24,7575
20150904,20150918,14,1921.22,1958.03,call,1955,19.45,20.9,18,77,5144
20150904,20150918,14,1921.22,1958.03,put,1955,52.65,54.8,50.5,24,7575
20150904,20150918,14,1921.22,1958.03,call,1960,17.35,18.7,16,88,7274
20150904,20150918,14,1921.22,1958.03,put,1960,55.55,57.8,53.3,80,9707
20150904,20150918,14,1921.22,1958.03,call,1960,17.35,18.7,16,88,7274
20150904,20150918,14,1921.22,1958.03,put,1960,55.55,57.8,53.3,80,9707
20150904,20150918,14,1921.22,1958.03,call,1965,15.35,16.7,14,1388,13560
20150904,20150918,14,1921.22,1958.03,put,1965,58.5,60.8,56.2,2,15622
20150904,20150918,14,1921.22,1958.03,call,1965,15.35,16.7,14,1388,13560
20150904,20150918,14,1921.22,1958.03,put,1965,58.5,60.8,56.2,2,15622
20150904,20150918,14,1921.22,1958.03,call,1970,13.55,14.9,12.2,171,12168
20150904,20150918,14,1921.22,1958.03,put,1970,61.65,64,59.3,66,17366
20150904,20150918,14,1921.22,1958.03,call,1970,13.55,14.9,12.2,171,12168
20150904,20150918,14,1921.22,1958.03,put,1970,61.65,64,59.3,66,17366
20150904,20150918,14,1921.22,1958.03,call,1975,11.75,12.4,11.1,1429,36570
20150904,20150918,14,1921.22,1958.03,put,1975,64.95,67.4,62.5,15082,80298
20150904,20150918,14,1921.22,1958.03,call,1975,11.75,12.4,11.1,1429,36570
20150904,20150918,14,1921.22,1958.03,put,1975,64.95,67.4,62.5,15082,80298
20150904,20150918,14,1921.22,1958.03,call,1980,10.3,11.6,9,753,22022
20150904,20150918,14,1921.22,1958.03,put,1980,68.4,70.9,65.9,366,27240
20150904,20150918,14,1921.22,1958.03,call,1980,10.3,11.6,9,753,22022
20150904,20150918,14,1921.22,1958.03,put,1980,68.4,70.9,65.9,366,27240
20150904,20150918,14,1921.22,1958.03,call,1985,8.85,10.1,7.6,100,10206
20150904,20150918,14,1921.22,1958.03,put,1985,72,74.6,69.4,15,13518
20150904,20150918,14,1921.22,1958.03,call,1985,8.85,10.1,7.6,100,10206
20150904,20150918,14,1921.22,1958.03,put,1985,72,74.6,69.4,15,13518
20150904,20150918,14,1921.22,1958.03,call,1990,7.6,8.8,6.4,3135,7177
20150904,20150918,14,1921.22,1958.03,put,1990,75.75,78.4,73.1,11,11352
20150904,20150918,14,1921.22,1958.03,call,1990,7.6,8.8,6.4,3135,7177
20150904,20150918,14,1921.22,1958.03,put,1990,75.75,78.4,73.1,11,11352
20150904,20150918,14,1921.22,1958.03,call,1995,6.55,7.7,5.4,103,6299
20150904,20150918,14,1921.22,1958.03,put,1995,79.65,82.4,76.9,45,9623
20150904,20150918,14,1921.22,1958.03,call,1995,6.55,7.7,5.4,103,6299
20150904,20150918,14,1921.22,1958.03,put,1995,79.65,82.4,76.9,45,9623
20150904,20150918,14,1921.22,1958.03,call,2000,5.4,5.8,5,8325,105583
20150904,20150918,14,1921.22,1958.03,put,2000,83.45,86,80.9,518,136246
20150904,20150918,14,1921.22,1958.03,call,2000,5.4,5.8,5,8325,105583
20150904,20150918,14,1921.22,1958.03,put,2000,83.45,86,80.9,518,136246
20150904,20150918,14,1921.22,1958.03,put,2005,87.75,90.6,84.9,0,10090
20150904,20150918,14,1921.22,1958.03,put,2005,87.75,90.6,84.9,0,10090
20150904,20150918,14,1921.22,1958.03,call,2010,3.875,4.9,2.85,1726,20447
20150904,20150918,14,1921.22,1958.03,put,2010,91.95,94.9,89,32,20064
20150904,20150918,14,1921.22,1958.03,call,2010,3.875,4.9,2.85,1726,20447
20150904,20150918,14,1921.22,1958.03,put,2010,91.95,94.9,89,32,20064
20150904,20150918,14,1921.22,1958.03,call,2015,3.225,4.2,2.25,728,6976
20150904,20150918,14,1921.22,1958.03,put,2015,96.3,99.3,93.3,33,15494
20150904,20150918,14,1921.22,1958.03,call,2015,3.225,4.2,2.25,728,6976
20150904,20150918,14,1921.22,1958.03,put,2015,96.3,99.3,93.3,33,15494
20150904,20150918,14,1921.22,1958.03,put,2020,100.8,103.8,97.8,185,12104
20150904,20150918,14,1921.22,1958.03,put,2020,100.8,103.8,97.8,185,12104
20150904,20150918,14,1921.22,1958.03,call,2025,2.35,3.1,1.6,566,26412
20150904,20150918,14,1921.22,1958.03,put,2025,106.2,108.4,104,279,32075
20150904,20150918,14,1921.22,1958.03,call,2025,2.35,3.1,1.6,566,26412
20150904,20150918,14,1921.22,1958.03,put,2025,106.2,108.4,104,279,32075
20150904,20150918,14,1921.22,1958.03,put,2035,114.6,117.7,111.5,16,5095
20150904,20150918,14,1921.22,1958.03,put,2035,114.6,117.7,111.5,16,5095
20150904,20150918,14,1921.22,1958.03,call,2040,1.4,2,0.8,373,12943
20150904,20150918,14,1921.22,1958.03,put,2040,119.3,122.4,116.2,35,18325
20150904,20150918,14,1921.22,1958.03,call,2040,1.4,2,0.8,373,12943
20150904,20150918,14,1921.22,1958.03,put,2040,119.3,122.4,116.2,35,18325
20150908,20150918,10,1969.41,1958.03,put,1850,5.1,5.7,4.5,7693,69502
20150908,20150918,10,1969.41,1958.03,put,1850,5.1,5.7,4.5,7693,69502
20150908,20150918,10,1969.41,1958.03,put,1860,5.8,6.6,5,395,10422
20150908,20150918,10,1969.41,1958.03,put,1860,5.8,6.6,5,395,10422
20150908,20150918,10,1969.41,1958.03,put,1870,6.95,7.8,6.1,171,9836
20150908,20150918,10,1969.41,1958.03,put,1870,6.95,7.8,6.1,171,9836
20150908,20150918,10,1969.41,1958.03,call,1875,97.65,100.3,95,16,5143
20150908,20150918,10,1969.41,1958.03,put,1875,7.4,8.3,6.5,4461,38096
20150908,20150918,10,1969.41,1958.03,call,1875,97.65,100.3,95,16,5143
20150908,20150918,10,1969.41,1958.03,put,1875,7.4,8.3,6.5,4461,38096
20150908,20150918,10,1969.41,1958.03,put,1880,8,8.9,7.1,1042,7165
20150908,20150918,10,1969.41,1958.03,put,1880,8,8.9,7.1,1042,7165
20150908,20150918,10,1969.41,1958.03,call,1885,88.9,91.5,86.3,60,7950
20150908,20150918,10,1969.41,1958.03,put,1885,8.6,9.6,7.6,2636,13306
20150908,20150918,10,1969.41,1958.03,call,1885,88.9,91.5,86.3,60,7950
20150908,20150918,10,1969.41,1958.03,put,1885,8.6,9.6,7.6,2636,13306
20150908,20150918,10,1969.41,1958.03,call,1890,84.7,87.3,82.1,5,7217
20150908,20150918,10,1969.41,1958.03,put,1890,9.35,10.4,8.3,600,11621
20150908,20150918,10,1969.41,1958.03,call,1890,84.7,87.3,82.1,5,7217
20150908,20150918,10,1969.41,1958.03,put,1890,9.35,10.4,8.3,600,11621
20150908,20150918,10,1969.41,1958.03,call,1900,75.7,77.7,73.7,607,36716
20150908,20150918,10,1969.41,1958.03,put,1900,11,12,10,8315,85405
20150908,20150918,10,1969.41,1958.03,call,1900,75.7,77.7,73.7,607,36716
20150908,20150918,10,1969.41,1958.03,put,1900,11,12,10,8315,85405
20150908,20150918,10,1969.41,1958.03,call,1905,71.65,73.7,69.6,75,9573
20150908,20150918,10,1969.41,1958.03,put,1905,11.9,13,10.8,212,12647
20150908,20150918,10,1969.41,1958.03,call,1905,71.65,73.7,69.6,75,9573
20150908,20150918,10,1969.41,1958.03,put,1905,11.9,13,10.8,212,12647
20150908,20150918,10,1969.41,1958.03,call,1910,67.6,69.6,65.6,28,5633
20150908,20150918,10,1969.41,1958.03,put,1910,12.75,13.7,11.8,644,8269
20150908,20150918,10,1969.41,1958.03,call,1910,67.6,69.6,65.6,28,5633
20150908,20150918,10,1969.41,1958.03,put,1910,12.75,13.7,11.8,644,8269
20150908,20150918,10,1969.41,1958.03,call,1915,63.6,65.5,61.7,33,15222
20150908,20150918,10,1969.41,1958.03,put,1915,13.8,14.8,12.8,200,16261
20150908,20150918,10,1969.41,1958.03,call,1915,63.6,65.5,61.7,33,15222
20150908,20150918,10,1969.41,1958.03,put,1915,13.8,14.8,12.8,200,16261
20150908,20150918,10,1969.41,1958.03,call,1920,59.8,61.7,57.9,39,12336
20150908,20150918,10,1969.41,1958.03,put,1920,14.9,15.9,13.9,3700,21642
20150908,20150918,10,1969.41,1958.03,call,1920,59.8,61.7,57.9,39,12336
20150908,20150918,10,1969.41,1958.03,put,1920,14.9,15.9,13.9,3700,21642
20150908,20150918,10,1969.41,1958.03,call,1925,55.9,57.7,54.1,30,25127
20150908,20150918,10,1969.41,1958.03,put,1925,16.15,17,15.3,4312,54250
20150908,20150918,10,1969.41,1958.03,call,1925,55.9,57.7,54.1,30,25127
20150908,20150918,10,1969.41,1958.03,put,1925,16.15,17,15.3,4312,54250
20150908,20150918,10,1969.41,1958.03,call,1930,52.2,54,50.4,101,21921
20150908,20150918,10,1969.41,1958.03,put,1930,17.3,18.3,16.3,484,23443
20150908,20150918,10,1969.41,1958.03,call,1930,52.2,54,50.4,101,21921
20150908,20150918,10,1969.41,1958.03,put,1930,17.3,18.3,16.3,484,23443
20150908,20150918,10,1969.41,1958.03,call,1935,48.55,50.3,46.8,28,13657
20150908,20150918,10,1969.41,1958.03,put,1935,18.7,19.7,17.7,436,16058
20150908,20150918,10,1969.41,1958.03,call,1935,48.55,50.3,46.8,28,13657
20150908,20150918,10,1969.41,1958.03,put,1935,18.7,19.7,17.7,436,16058
20150908,20150918,10,1969.41,1958.03,call,1940,45.25,47.1,43.4,105,7410
20150908,20150918,10,1969.41,1958.03,put,1940,20,20.9,19.1,831,11964
20150908,20150918,10,1969.41,1958.03,call,1940,45.25,47.1,43.4,105,7410
20150908,20150918,10,1969.41,1958.03,put,1940,20,20.9,19.1,831,11964
20150908,20150918,10,1969.41,1958.03,put,1945,21.9,23.2,20.6,2365,7756
20150908,20150918,10,1969.41,1958.03,put,1945,21.9,23.2,20.6,2365,7756
20150908,20150918,10,1969.41,1958.03,call,1950,38.35,39.9,36.8,29638,60034
20150908,20150918,10,1969.41,1958.03,put,1950,23.3,24.8,21.8,34800,96050
20150908,20150918,10,1969.41,1958.03,call,1950,38.35,39.9,36.8,29638,60034
20150908,20150918,10,1969.41,1958.03,put,1950,23.3,24.8,21.8,34800,96050
20150908,20150918,10,1969.41,1958.03,call,1955,35,36.5,33.5,6527,5466
20150908,20150918,10,1969.41,1958.03,put,1955,25.25,26.6,23.9,6521,8044
20150908,20150918,10,1969.41,1958.03,call,1955,35,36.5,33.5,6527,5466
20150908,20150918,10,1969.41,1958.03,put,1955,25.25,26.6,23.9,6521,8044
20150908,20150918,10,1969.41,1958.03,call,1960,32.05,33.5,30.6,4539,9229
20150908,20150918,10,1969.41,1958.03,put,1960,27.05,28.3,25.8,4020,11712
20150908,20150918,10,1969.41,1958.03,call,1960,32.05,33.5,30.6,4539,9229
20150908,20150918,10,1969.41,1958.03,put,1960,27.05,28.3,25.8,4020,11712
20150908,20150918,10,1969.41,1958.03,call,1965,28.95,30.4,27.5,4604,16323
20150908,20150918,10,1969.41,1958.03,put,1965,29,30.3,27.7,4684,16421
20150908,20150918,10,1969.41,1958.03,call,1965,28.95,30.4,27.5,4604,16323
20150908,20150918,10,1969.41,1958.03,put,1965,29,30.3,27.7,4684,16421
20150908,20150918,10,1969.41,1958.03,call,1970,25.9,27.3,24.5,561,12552
20150908,20150918,10,1969.41,1958.03,put,1970,31.15,32.5,29.8,589,17507
20150908,20150918,10,1969.41,1958.03,call,1970,25.9,27.3,24.5,561,12552
20150908,20150918,10,1969.41,1958.03,put,1970,31.15,32.5,29.8,589,17507
20150908,20150918,10,1969.41,1958.03,call,1975,23.35,24.7,22,2574,38799
20150908,20150918,10,1969.41,1958.03,put,1975,33.45,35,31.9,1625,67574
20150908,20150918,10,1969.41,1958.03,call,1975,23.35,24.7,22,2574,38799
20150908,20150918,10,1969.41,1958.03,put,1975,33.45,35,31.9,1625,67574
20150908,20150918,10,1969.41,1958.03,call,1980,20.6,22,19.2,1669,22406
20150908,20150918,10,1969.41,1958.03,put,1980,35.95,37.4,34.5,268,27142
20150908,20150918,10,1969.41,1958.03,call,1980,20.6,22,19.2,1669,22406
20150908,20150918,10,1969.41,1958.03,put,1980,35.95,37.4,34.5,268,27142
20150908,20150918,10,1969.41,1958.03,call,1985,18.15,19.5,16.8,1683,10200
20150908,20150918,10,1969.41,1958.03,put,1985,38.45,40,36.9,94,13511
20150908,20150918,10,1969.41,1958.03,call,1985,18.15,19.5,16.8,1683,10200
20150908,20150918,10,1969.41,1958.03,put,1985,38.45,40,36.9,94,13511
20150908,20150918,10,1969.41,1958.03,call,1990,15.85,17.3,14.4,3634,9958
20150908,20150918,10,1969.41,1958.03,put,1990,41.2,42.9,39.5,745,11346
20150908,20150918,10,1969.41,1958.03,call,1990,15.85,17.3,14.4,3634,9958
20150908,20150918,10,1969.41,1958.03,put,1990,41.2,42.9,39.5,745,11346
20150908,20150918,10,1969.41,1958.03,call,1995,13.8,15.2,12.4,330,6480
20150908,20150918,10,1969.41,1958.03,put,1995,44.15,45.9,42.4,105,9610
20150908,20150918,10,1969.41,1958.03,call,1995,13.8,15.2,12.4,330,6480
20150908,20150918,10,1969.41,1958.03,put,1995,44.15,45.9,42.4,105,9610
20150908,20150918,10,1969.41,1958.03,call,2000,11.65,12.9,10.4,6481,112507
20150908,20150918,10,1969.41,1958.03,put,2000,47.25,49.1,45.4,1387,136625
20150908,20150918,10,1969.41,1958.03,call,2000,11.65,12.9,10.4,6481,112507
20150908,20150918,10,1969.41,1958.03,put,2000,47.25,49.1,45.4,1387,136625
20150908,20150918,10,1969.41,1958.03,put,2005,50.1,52.3,47.9,80,10090
20150908,20150918,10,1969.41,1958.03,put,2005,50.1,52.3,47.9,80,10090
20150908,20150918,10,1969.41,1958.03,call,2010,8.2,9.1,7.3,522,19576
20150908,20150918,10,1969.41,1958.03,put,2010,53.4,55.7,51.1,225,20040
20150908,20150918,10,1969.41,1958.03,call,2010,8.2,9.1,7.3,522,19576
20150908,20150918,10,1969.41,1958.03,put,2010,53.4,55.7,51.1,225,20040
20150908,20150918,10,1969.41,1958.03,call,2015,6.75,7.6,5.9,660,7421
20150908,20150918,10,1969.41,1958.03,put,2015,57.05,59.5,54.6,370,15473
20150908,20150918,10,1969.41,1958.03,call,2015,6.75,7.6,5.9,660,7421
20150908,20150918,10,1969.41,1958.03,put,2015,57.05,59.5,54.6,370,15473
20150908,20150918,10,1969.41,1958.03,put,2020,60.7,63.4,58,426,12095
20150908,20150918,10,1969.41,1958.03,put,2020,60.7,63.4,58,426,12095
20150908,20150918,10,1969.41,1958.03,call,2025,4.75,5.6,3.9,2779,26620
20150908,20150918,10,1969.41,1958.03,put,2025,64.6,67.4,61.8,240,32175
20150908,20150918,10,1969.41,1958.03,call,2025,4.75,5.6,3.9,2779,26620
20150908,20150918,10,1969.41,1958.03,put,2025,64.6,67.4,61.8,240,32175
20150908,20150918,10,1969.41,1958.03,put,2035,72.9,75.8,70,51,5080
20150908,20150918,10,1969.41,1958.03,put,2035,72.9,75.8,70,51,5080
20150908,20150918,10,1969.41,1958.03,call,2040,2.225,2.7,1.75,1089,13052
20150908,20150918,10,1969.41,1958.03,put,2040,77.2,80.2,74.2,27,18292
20150908,20150918,10,1969.41,1958.03,call,2040,2.225,2.7,1.75,1089,13052
20150908,20150918,10,1969.41,1958.03,put,2040,77.2,80.2,74.2,27,18292
20150908,20150918,10,1969.41,1958.03,call,2045,1.85,2.4,1.3,880,8486
20150908,20150918,10,1969.41,1958.03,put,2045,81.7,84.8,78.6,7,8461
20150908,20150918,10,1969.41,1958.03,call,2045,1.85,2.4,1.3,880,8486
20150908,20150918,10,1969.41,1958.03,put,2045,81.7,84.8,78.6,7,8461
20150908,20150918,10,1969.41,1958.03,call,2050,1.6,1.95,1.25,6291,69186
20150908,20150918,10,1969.41,1958.03,put,2050,86.35,89.4,83.3,1077,84735
20150908,20150918,10,1969.41,1958.03,call,2050,1.6,1.95,1.25,6291,69186
20150908,20150918,10,1969.41,1958.03,put,2050,86.35,89.4,83.3,1077,84735
20150908,20150918,10,1969.41,1958.03,call,2055,1.275,1.55,1,402,32857
20150908,20150918,10,1969.41,1958.03,put,2055,91,94.1,87.9,20,30206
20150908,20150918,10,1969.41,1958.03,call,2055,1.275,1.55,1,402,32857
20150908,20150918,10,1969.41,1958.03,put,2055,91,94.1,87.9,20,30206
20150908,20150918,10,1969.41,1958.03,call,2060,0.95,1.25,0.65,267,27957
20150908,20150918,10,1969.41,1958.03,put,2060,95.7,98.8,92.6,26,29191
20150908,20150918,10,1969.41,1958.03,call,2060,0.95,1.25,0.65,267,27957
20150908,20150918,10,1969.41,1958.03,put,2060,95.7,98.8,92.6,26,29191
20150908,20150918,10,1969.41,1958.03,call,2065,0.55,1.05,0.05,93,25303
20150908,20150918,10,1969.41,1958.03,put,2065,100.55,103.7,97.4,46,25705
20150908,20150918,10,1969.41,1958.03,call,2065,0.55,1.05,0.05,93,25303
20150908,20150918,10,1969.41,1958.03,put,2065,100.55,103.7,97.4,46,25705
20150908,20150918,10,1969.41,1958.03,call,2070,0.65,0.95,0.35,360,22646
20150908,20150918,10,1969.41,1958.03,put,2070,105.4,108.6,102.2,11,24416
20150908,20150918,10,1969.41,1958.03,call,2070,0.65,0.95,0.35,360,22646
20150908,20150918,10,1969.41,1958.03,put,2070,105.4,108.6,102.2,11,24416
20150908,20150918,10,1969.41,1958.03,call,2075,0.425,0.6,0.25,1349,56017
20150908,20150918,10,1969.41,1958.03,put,2075,110.3,113.5,107.1,103,63030
20150908,20150918,10,1969.41,1958.03,call,2075,0.425,0.6,0.25,1349,56017
20150908,20150918,10,1969.41,1958.03,put,2075,110.3,113.5,107.1,103,63030
20150908,20150918,10,1969.41,1958.03,call,2080,0.325,0.5,0.15,131,23647
20150908,20150918,10,1969.41,1958.03,put,2080,115.15,118.4,111.9,30,19813
20150908,20150918,10,1969.41,1958.03,call,2080,0.325,0.5,0.15,131,23647
20150908,20150918,10,1969.41,1958.03,put,2080,115.15,118.4,111.9,30,19813
20150908,20150918,10,1969.41,1958.03,call,2085,0.225,0.4,0.05,27,22077
20150908,20150918,10,1969.41,1958.03,put,2085,120.2,123.4,117,24,22086
20150908,20150918,10,1969.41,1958.03,call,2085,0.225,0.4,0.05,27,22077
20150908,20150918,10,1969.41,1958.03,put,2085,120.2,123.4,117,24,22086
20150909,20150918,9,1942.04,1958.03,put,1825,5.35,6.4,4.3,4017,26946
20150909,20150918,9,1942.04,1958.03,put,1825,5.35,6.4,4.3,4017,26946
20150909,20150918,9,1942.04,1958.03,put,1830,5.8,6.8,4.8,568,8766
20150909,20150918,9,1942.04,1958.03,put,1830,5.8,6.8,4.8,568,8766
20150909,20150918,9,1942.04,1958.03,put,1840,6.55,7.5,5.6,732,9014
20150909,20150918,9,1942.04,1958.03,put,1840,6.55,7.5,5.6,732,9014
20150909,20150918,9,1942.04,1958.03,put,1850,7.7,8.8,6.6,8646,67671
20150909,20150918,9,1942.04,1958.03,put,1850,7.7,8.8,6.6,8646,67671
20150909,20150918,9,1942.04,1958.03,put,1860,8.9,10,7.8,4858,10497
20150909,20150918,9,1942.04,1958.03,put,1860,8.9,10,7.8,4858,10497
20150909,20150918,9,1942.04,1958.03,put,1870,10.7,11.7,9.7,204,9757
20150909,20150918,9,1942.04,1958.03,put,1870,10.7,11.7,9.7,204,9757
20150909,20150918,9,1942.04,1958.03,call,1875,78.3,80.3,76.3,0,5127
20150909,20150918,9,1942.04,1958.03,put,1875,11.25,12.5,10,3100,36371
20150909,20150918,9,1942.04,1958.03,call,1875,78.3,80.3,76.3,0,5127
20150909,20150918,9,1942.04,1958.03,put,1875,11.25,12.5,10,3100,36371
20150909,20150918,9,1942.04,1958.03,put,1880,11.95,13,10.9,1448,7725
20150909,20150918,9,1942.04,1958.03,put,1880,11.95,13,10.9,1448,7725
20150909,20150918,9,1942.04,1958.03,call,1885,70.25,72.2,68.3,0,7971
20150909,20150918,9,1942.04,1958.03,put,1885,13.3,14.8,11.8,662,12881
20150909,20150918,9,1942.04,1958.03,call,1885,70.25,72.2,68.3,0,7971
20150909,20150918,9,1942.04,1958.03,put,1885,13.3,14.8,11.8,662,12881
20150909,20150918,9,1942.04,1958.03,call,1890,66.2,68,64.4,5,7217
20150909,20150918,9,1942.04,1958.03,put,1890,14.4,15.9,12.9,3471,11787
20150909,20150918,9,1942.04,1958.03,call,1890,66.2,68,64.4,5,7217
20150909,20150918,9,1942.04,1958.03,put,1890,14.4,15.9,12.9,3471,11787
20150909,20150918,9,1942.04,1958.03,call,1900,58.4,60.3,56.5,201,37070
20150909,20150918,9,1942.04,1958.03,put,1900,16.6,18.3,14.9,12496,85314
20150909,20150918,9,1942.04,1958.03,call,1900,58.4,60.3,56.5,201,37070
20150909,20150918,9,1942.04,1958.03,put,1900,16.6,18.3,14.9,12496,85314
20150909,20150918,9,1942.04,1958.03,call,1905,54.65,56.5,52.8,6,9546
20150909,20150918,9,1942.04,1958.03,put,1905,18.25,19.6,16.9,122,12610
20150909,20150918,9,1942.04,1958.03,call,1905,54.65,56.5,52.8,6,9546
20150909,20150918,9,1942.04,1958.03,put,1905,18.25,19.6,16.9,122,12610
20150909,20150918,9,1942.04,1958.03,call,1910,51.1,53,49.2,7,5916
20150909,20150918,9,1942.04,1958.03,put,1910,19.5,21,18,633,8321
20150909,20150918,9,1942.04,1958.03,call,1910,51.1,53,49.2,7,5916
20150909,20150918,9,1942.04,1958.03,put,1910,19.5,21,18,633,8321
20150909,20150918,9,1942.04,1958.03,call,1915,47.7,49.6,45.8,4,16803
20150909,20150918,9,1942.04,1958.03,put,1915,20.85,22.5,19.2,389,17928
20150909,20150918,9,1942.04,1958.03,call,1915,47.7,49.6,45.8,4,16803
20150909,20150918,9,1942.04,1958.03,put,1915,20.85,22.5,19.2,389,17928
20150909,20150918,9,1942.04,1958.03,call,1920,44.15,46,42.3,34,13749
20150909,20150918,9,1942.04,1958.03,put,1920,22.5,24,21,1053,22295
20150909,20150918,9,1942.04,1958.03,call,1920,44.15,46,42.3,34,13749
20150909,20150918,9,1942.04,1958.03,put,1920,22.4,24,20.8,1053,22295
20150909,20150918,9,1942.04,1958.03,call,1925,40.85,42.6,39.1,84,28792
20150909,20150918,9,1942.04,1958.03,put,1925,24,25.7,22.3,5394,58924
20150909,20150918,9,1942.04,1958.03,call,1925,40.85,42.6,39.1,84,28792
20150909,20150918,9,1942.04,1958.03,put,1925,24,25.7,22.3,5394,58924
20150909,20150918,9,1942.04,1958.03,call,1930,37.6,39.3,35.9,425,21983
20150909,20150918,9,1942.04,1958.03,put,1930,25.75,27.2,24.3,406,23490
20150909,20150918,9,1942.04,1958.03,call,1930,37.6,39.3,35.9,425,21983
20150909,20150918,9,1942.04,1958.03,put,1930,25.75,27.2,24.3,406,23490
20150909,20150918,9,1942.04,1958.03,call,1935,34.5,36.1,32.9,18,13656
20150909,20150918,9,1942.04,1958.03,put,1935,27.5,29.1,25.9,83,16435
20150909,20150918,9,1942.04,1958.03,call,1935,34.5,36.1,32.9,18,13656
20150909,20150918,9,1942.04,1958.03,put,1935,27.5,29.1,25.9,83,16435
20150909,20150918,9,1942.04,1958.03,call,1940,31.45,33.1,29.8,1574,7421
20150909,20150918,9,1942.04,1958.03,put,1940,29,30.5,27.5,2927,11882
20150909,20150918,9,1942.04,1958.03,call,1940,31.45,33.1,29.8,1574,7421
20150909,20150918,9,1942.04,1958.03,put,1940,29,30.5,27.5,2927,11882
20150909,20150918,9,1942.04,1958.03,put,1945,31.8,33.5,30.1,1837,8566
20150909,20150918,9,1942.04,1958.03,put,1945,31.8,33.5,30.1,1837,8566
20150909,20150918,9,1942.04,1958.03,call,1950,25.8,27.5,24.1,10719,62341
20150909,20150918,9,1942.04,1958.03,put,1950,33.9,35.7,32.1,14220,91665
20150909,20150918,9,1942.04,1958.03,call,1950,25.8,27.5,24.1,10719,62341
20150909,20150918,9,1942.04,1958.03,put,1950,33.9,35.7,32.1,14220,91665
20150909,20150918,9,1942.04,1958.03,call,1955,23.25,24.9,21.6,1726,6047
20150909,20150918,9,1942.04,1958.03,put,1955,36.1,38.1,34.1,2454,8274
20150909,20150918,9,1942.04,1958.03,call,1955,23.25,24.9,21.6,1726,6047
20150909,20150918,9,1942.04,1958.03,put,1955,36.1,38.1,34.1,2454,8274
20150909,20150918,9,1942.04,1958.03,call,1960,20.45,22,18.9,3221,9601
20150909,20150918,9,1942.04,1958.03,put,1960,38.95,40.8,37.1,6491,11609
20150909,20150918,9,1942.04,1958.03,call,1960,20.45,22,18.9,3221,9601
20150909,20150918,9,1942.04,1958.03,put,1960,38.95,40.8,37.1,6491,11609
20150909,20150918,9,1942.04,1958.03,call,1965,18.05,19.5,16.6,534,16921
20150909,20150918,9,1942.04,1958.03,put,1965,41,43,39,782,17179
20150909,20150918,9,1942.04,1958.03,call,1965,18.05,19.5,16.6,534,16921
20150909,20150918,9,1942.04,1958.03,put,1965,41,43,39,782,17179
20150909,20150918,9,1942.04,1958.03,call,1970,15.8,17.3,14.3,9514,12332
20150909,20150918,9,1942.04,1958.03,put,1970,44.3,45.9,42.7,8735,17654
20150909,20150918,9,1942.04,1958.03,call,1970,15.8,17.3,14.3,9514,12332
20150909,20150918,9,1942.04,1958.03,put,1970,44.3,45.9,42.7,8735,17654
20150909,20150918,9,1942.04,1958.03,call,1975,13.55,14.7,12.4,18211,39457
20150909,20150918,9,1942.04,1958.03,put,1975,47,48.5,45.5,12489,67339
20150909,20150918,9,1942.04,1958.03,call,1975,13.55,14.7,12.4,18211,39457
20150909,20150918,9,1942.04,1958.03,put,1975,47,48.5,45.5,12489,67339
20150909,20150918,9,1942.04,1958.03,call,1980,11.55,12.6,10.5,3408,22225
20150909,20150918,9,1942.04,1958.03,put,1980,50.15,52,48.3,3093,27117
20150909,20150918,9,1942.04,1958.03,call,1980,11.55,12.6,10.5,3408,22225
20150909,20150918,9,1942.04,1958.03,put,1980,50.15,52,48.3,3093,27117
20150909,20150918,9,1942.04,1958.03,call,1985,10.55,11.5,9.6,1508,11330
20150909,20150918,9,1942.04,1958.03,put,1985,53.4,55.4,51.4,1014,13547
20150909,20150918,9,1942.04,1958.03,call,1985,10.55,11.5,9.6,1508,11330
20150909,20150918,9,1942.04,1958.03,put,1985,53.4,55.4,51.4,1014,13547
20150909,20150918,9,1942.04,1958.03,call,1990,8.95,9.9,8,220,11621
20150909,20150918,9,1942.04,1958.03,put,1990,56.85,58.9,54.8,337,11025
20150909,20150918,9,1942.04,1958.03,call,1990,8.95,9.9,8,220,11621
20150909,20150918,9,1942.04,1958.03,put,1990,56.85,58.9,54.8,337,11025
20150909,20150918,9,1942.04,1958.03,call,1995,7.45,8.8,6.1,97,6672
20150909,20150918,9,1942.04,1958.03,put,1995,60.05,62.5,57.6,32,9607
20150909,20150918,9,1942.04,1958.03,call,1995,7.45,8.8,6.1,97,6672
20150909,20150918,9,1942.04,1958.03,put,1995,60.05,62.5,57.6,32,9607
20150909,20150918,9,1942.04,1958.03,call,2000,6.1,7.1,5.1,7269,110197
20150909,20150918,9,1942.04,1958.03,put,2000,63.75,66.4,61.1,1140,136490
20150909,20150918,9,1942.04,1958.03,call,2000,6.1,7.1,5.1,7269,110197
20150909,20150918,9,1942.04,1958.03,put,2000,63.75,66.4,61.1,1140,136490
20150909,20150918,9,1942.04,1958.03,call,2005,5.1,6.1,4.1,517,5038
20150909,20150918,9,1942.04,1958.03,put,2005,67.8,70.4,65.2,340,10064
20150909,20150918,9,1942.04,1958.03,call,2005,5.1,6.1,4.1,517,5038
20150909,20150918,9,1942.04,1958.03,put,2005,67.8,70.4,65.2,340,10064
20150909,20150918,9,1942.04,1958.03,call,2010,4.25,5.2,3.3,303,19644
20150909,20150918,9,1942.04,1958.03,put,2010,71.9,74.5,69.3,113,20061
20150909,20150918,9,1942.04,1958.03,call,2010,4.25,5.2,3.3,303,19644
20150909,20150918,9,1942.04,1958.03,put,2010,71.9,74.5,69.3,113,20061
20150909,20150918,9,1942.04,1958.03,call,2015,3.425,4.3,2.55,225,7671
20150909,20150918,9,1942.04,1958.03,put,2015,76.1,78.8,73.4,114,15458
20150909,20150918,9,1942.04,1958.03,call,2015,3.425,4.3,2.55,225,7671
20150909,20150918,9,1942.04,1958.03,put,2015,76.1,78.8,73.4,114,15458
20150909,20150918,9,1942.04,1958.03,put,2020,80.5,83.2,77.8,274,12047
20150909,20150918,9,1942.04,1958.03,put,2020,80.5,83.2,77.8,274,12047
20150909,20150918,9,1942.04,1958.03,call,2025,2.525,3.3,1.75,4281,25659
20150909,20150918,9,1942.04,1958.03,put,2025,84.8,87.7,81.9,37,32258
20150909,20150918,9,1942.04,1958.03,call,2025,2.525,3.3,1.75,4281,25659
20150909,20150918,9,1942.04,1958.03,put,2025,84.8,87.7,81.9,37,32258
20150909,20150918,9,1942.04,1958.03,put,2035,94.1,96.9,91.3,228,5069
20150909,20150918,9,1942.04,1958.03,put,2035,94.1,96.9,91.3,228,5069
20150909,20150918,9,1942.04,1958.03,call,2040,1.075,1.25,0.9,1623,13247
20150909,20150918,9,1942.04,1958.03,put,2040,98.95,101.7,96.2,230,18274
20150909,20150918,9,1942.04,1958.03,call,2040,1.075,1.25,0.9,1623,13247
20150909,20150918,9,1942.04,1958.03,put,2040,98.95,101.7,96.2,230,18274
20150909,20150918,9,1942.04,1958.03,call,2045,0.875,1.4,0.35,359,9031
20150909,20150918,9,1942.04,1958.03,put,2045,103.7,106.5,100.9,8,8459
20150909,20150918,9,1942.04,1958.03,call,2045,0.875,1.4,0.35,359,9031
20150909,20150918,9,1942.04,1958.03,put,2045,103.7,106.5,100.9,8,8459
20150909,20150918,9,1942.04,1958.03,call,2050,0.775,1.05,0.5,6527,67793
20150909,20150918,9,1942.04,1958.03,put,2050,108.35,111.3,105.4,915,84246
20150909,20150918,9,1942.04,1958.03,call,2050,0.775,1.05,0.5,6527,67793
20150909,20150918,9,1942.04,1958.03,put,2050,108.35,111.3,105.4,915,84246
20150909,20150918,9,1942.04,1958.03,call,2055,0.6,1,0.2,764,32946
20150909,20150918,9,1942.04,1958.03,put,2055,113.35,116.2,110.5,681,30203
20150909,20150918,9,1942.04,1958.03,call,2055,0.6,1,0.2,764,32946
20150909,20150918,9,1942.04,1958.03,put,2055,113.35,116.2,110.5,681,30203
20150909,20150918,9,1942.04,1958.03,call,2060,0.55,0.75,0.35,1662,27993
20150909,20150918,9,1942.04,1958.03,put,2060,118.15,121.1,115.2,264,29173
20150909,20150918,9,1942.04,1958.03,call,2060,0.55,0.75,0.35,1662,27993
20150909,20150918,9,1942.04,1958.03,put,2060,118.15,121.1,115.2,264,29173
20150910,20150918,8,1952.29,1958.03,put,1840,4.65,5.4,3.9,523,8971
20150910,20150918,8,1952.29,1958.03,put,1840,4.65,5.4,3.9,523,8971
20150910,20150918,8,1952.29,1958.03,put,1850,5.55,6.4,4.7,5065,66762
20150910,20150918,8,1952.29,1958.03,put,1850,5.55,6.4,4.7,5065,66762
20150910,20150918,8,1952.29,1958.03,put,1855,6.05,6.9,5.2,92,6296
20150910,20150918,8,1952.29,1958.03,put,1855,6.05,6.9,5.2,92,6296
20150910,20150918,8,1952.29,1958.03,put,1860,6.65,7.5,5.8,366,14430
20150910,20150918,8,1952.29,1958.03,put,1860,6.65,7.5,5.8,366,14430
20150910,20150918,8,1952.29,1958.03,put,1870,7.9,8.8,7,2144,9773
20150910,20150918,8,1952.29,1958.03,put,1870,7.9,8.8,7,2144,9773
20150910,20150918,8,1952.29,1958.03,call,1875,82.3,83.7,80.9,0,5127
20150910,20150918,8,1952.29,1958.03,put,1875,8.6,9.5,7.7,1994,37327
20150910,20150918,8,1952.29,1958.03,call,1875,82.3,83.7,80.9,0,5127
20150910,20150918,8,1952.29,1958.03,put,1875,8.6,9.5,7.7,1994,37327
20150910,20150918,8,1952.29,1958.03,put,1880,9.35,10.3,8.4,303,7654
20150910,20150918,8,1952.29,1958.03,put,1880,9.35,10.3,8.4,303,7654
20150910,20150918,8,1952.29,1958.03,call,1885,73.85,75.3,72.4,0,7857
20150910,20150918,8,1952.29,1958.03,put,1885,10.2,11.2,9.2,519,12767
20150910,20150918,8,1952.29,1958.03,call,1885,73.85,75.3,72.4,0,7857
20150910,20150918,8,1952.29,1958.03,put,1885,10.2,11.2,9.2,519,12767
20150910,20150918,8,1952.29,1958.03,call,1890,69.8,71.2,68.4,4,7217
20150910,20150918,8,1952.29,1958.03,put,1890,11.1,12.1,10.1,167,13604
20150910,20150918,8,1952.29,1958.03,call,1890,69.8,71.2,68.4,4,7217
20150910,20150918,8,1952.29,1958.03,put,1890,11.1,12.1,10.1,167,13604
20150910,20150918,8,1952.29,1958.03,call,1900,61.85,63.2,60.5,26,36903
20150910,20150918,8,1952.29,1958.03,put,1900,13.15,14.2,12.1,20250,89587
20150910,20150918,8,1952.29,1958.03,call,1900,61.85,63.2,60.5,26,36903
20150910,20150918,8,1952.29,1958.03,put,1900,13.15,14.2,12.1,20250,89587
20150910,20150918,8,1952.29,1958.03,call,1905,57.95,59.3,56.6,15,9546
20150910,20150918,8,1952.29,1958.03,put,1905,14.25,15.3,13.2,88,12615
20150910,20150918,8,1952.29,1958.03,call,1905,57.95,59.3,56.6,15,9546
20150910,20150918,8,1952.29,1958.03,put,1905,14.25,15.3,13.2,88,12615
20150910,20150918,8,1952.29,1958.03,call,1910,54.2,55.5,52.9,5,6481
20150910,20150918,8,1952.29,1958.03,put,1910,15.45,16.5,14.4,394,8541
20150910,20150918,8,1952.29,1958.03,call,1910,54.2,55.5,52.9,5,6481
20150910,20150918,8,1952.29,1958.03,put,1910,15.45,16.5,14.4,394,8541
20150910,20150918,8,1952.29,1958.03,call,1915,50.45,51.8,49.1,25,17237
20150910,20150918,8,1952.29,1958.03,put,1915,16.8,17.9,15.7,107,18146
20150910,20150918,8,1952.29,1958.03,call,1915,50.45,51.8,49.1,25,17237
20150910,20150918,8,1952.29,1958.03,put,1915,16.8,17.9,15.7,107,18146
20150910,20150918,8,1952.29,1958.03,call,1920,46.8,48.1,45.5,22,13760
20150910,20150918,8,1952.29,1958.03,put,1920,18.1,19.2,17,2562,21613
20150910,20150918,8,1952.29,1958.03,call,1920,46.8,48.1,45.5,22,13760
20150910,20150918,8,1952.29,1958.03,put,1920,18.1,19.2,17,2562,21613
20150910,20150918,8,1952.29,1958.03,call,1925,43.3,44.6,42,2560,30325
20150910,20150918,8,1952.29,1958.03,put,1925,19.6,20.7,18.5,8217,57943
20150910,20150918,8,1952.29,1958.03,call,1925,43.3,44.6,42,2560,30325
20150910,20150918,8,1952.29,1958.03,put,1925,19.6,20.7,18.5,8217,57943
20150910,20150918,8,1952.29,1958.03,call,1930,39.9,41.2,38.6,39,21746
20150910,20150918,8,1952.29,1958.03,put,1930,21.25,22.4,20.1,1542,23417
20150910,20150918,8,1952.29,1958.03,call,1930,39.9,41.2,38.6,39,21746
20150910,20150918,8,1952.29,1958.03,put,1930,21.25,22.4,20.1,1542,23417
20150910,20150918,8,1952.29,1958.03,call,1935,36.55,37.8,35.3,923,13637
20150910,20150918,8,1952.29,1958.03,put,1935,22.9,24.1,21.7,1084,16719
20150910,20150918,8,1952.29,1958.03,call,1935,36.55,37.8,35.3,923,13637
20150910,20150918,8,1952.29,1958.03,put,1935,22.9,24.1,21.7,1084,16719
20150910,20150918,8,1952.29,1958.03,call,1940,33.35,34.6,32.1,417,7518
20150910,20150918,8,1952.29,1958.03,put,1940,24.25,25,23.5,1571,12051
20150910,20150918,8,1952.29,1958.03,call,1940,33.35,34.6,32.1,417,7518
20150910,20150918,8,1952.29,1958.03,put,1940,24.25,25,23.5,1571,12051
20150910,20150918,8,1952.29,1958.03,put,1945,26.6,27.8,25.4,331,8437
20150910,20150918,8,1952.29,1958.03,put,1945,26.6,27.8,25.4,331,8437
20150910,20150918,8,1952.29,1958.03,call,1950,27.25,28.5,26,29768,76072
20150910,20150918,8,1952.29,1958.03,put,1950,28.55,29.8,27.3,34317,99744
20150910,20150918,8,1952.29,1958.03,call,1950,27.25,28.5,26,29768,76072
20150910,20150918,8,1952.29,1958.03,put,1950,28.55,29.8,27.3,34317,99744
20150910,20150918,8,1952.29,1958.03,call,1955,24.5,25.7,23.3,715,6260
20150910,20150918,8,1952.29,1958.03,put,1955,30.85,32.1,29.6,181,8766
20150910,20150918,8,1952.29,1958.03,call,1955,24.5,25.7,23.3,715,6260
20150910,20150918,8,1952.29,1958.03,put,1955,30.85,32.1,29.6,181,8766
20150910,20150918,8,1952.29,1958.03,call,1960,21.85,23,20.7,2242,10684
20150910,20150918,8,1952.29,1958.03,put,1960,33.2,34.5,31.9,311,13519
20150910,20150918,8,1952.29,1958.03,call,1960,21.85,23,20.7,2242,10684
20150910,20150918,8,1952.29,1958.03,put,1960,33.2,34.5,31.9,311,13519
20150910,20150918,8,1952.29,1958.03,call,1965,19.25,20.4,18.1,1170,17178
20150910,20150918,8,1952.29,1958.03,put,1965,35.7,36.9,34.5,111,17457
20150910,20150918,8,1952.29,1958.03,call,1965,19.25,20.4,18.1,1170,17178
20150910,20150918,8,1952.29,1958.03,put,1965,35.7,36.9,34.5,111,17457
20150910,20150918,8,1952.29,1958.03,call,1970,16.9,18,15.8,2687,12676
20150910,20150918,8,1952.29,1958.03,put,1970,38.25,39.6,36.9,222,18453
20150910,20150918,8,1952.29,1958.03,call,1970,16.9,18,15.8,2687,12676
20150910,20150918,8,1952.29,1958.03,put,1970,38.25,39.6,36.9,222,18453
20150910,20150918,8,1952.29,1958.03,call,1975,14.7,15.7,13.7,6528,38652
20150910,20150918,8,1952.29,1958.03,put,1975,41.05,42.4,39.7,1060,64176
20150910,20150918,8,1952.29,1958.03,call,1975,14.7,15.7,13.7,6528,38652
20150910,20150918,8,1952.29,1958.03,put,1975,41.05,42.4,39.7,1060,64176
20150910,20150918,8,1952.29,1958.03,call,1980,12.6,13.6,11.6,255,23085
20150910,20150918,8,1952.29,1958.03,put,1980,43.9,45.3,42.5,47,26648
20150910,20150918,8,1952.29,1958.03,call,1980,12.6,13.6,11.6,255,23085
20150910,20150918,8,1952.29,1958.03,put,1980,43.9,45.3,42.5,47,26648
20150910,20150918,8,1952.29,1958.03,call,1985,10.8,11.8,9.8,414,11573
20150910,20150918,8,1952.29,1958.03,put,1985,47.1,48.5,45.7,21,13401
20150910,20150918,8,1952.29,1958.03,call,1985,10.8,11.8,9.8,414,11573
20150910,20150918,8,1952.29,1958.03,put,1985,47.1,48.5,45.7,21,13401
20150910,20150918,8,1952.29,1958.03,call,1990,9.05,10,8.1,3263,11853
20150910,20150918,8,1952.29,1958.03,put,1990,50.4,51.9,48.9,134,11100
20150910,20150918,8,1952.29,1958.03,call,1990,9.05,10,8.1,3263,11853
20150910,20150918,8,1952.29,1958.03,put,1990,50.4,51.9,48.9,134,11100
20150910,20150918,8,1952.29,1958.03,call,1995,7.55,8.5,6.6,167,6688
20150910,20150918,8,1952.29,1958.03,put,1995,53.85,55.3,52.4,1187,9592
20150910,20150918,8,1952.29,1958.03,call,1995,7.55,8.5,6.6,167,6688
20150910,20150918,8,1952.29,1958.03,put,1995,53.85,55.3,52.4,1187,9592
20150910,20150918,8,1952.29,1958.03,call,2000,6.2,7,5.4,6568,109722
20150910,20150918,8,1952.29,1958.03,put,2000,57.55,59.1,56,3034,135339
20150910,20150918,8,1952.29,1958.03,call,2000,6.2,7,5.4,6568,109722
20150910,20150918,8,1952.29,1958.03,put,2000,57.55,59.1,56,3034,135339
20150910,20150918,8,1952.29,1958.03,call,2005,5.45,5.9,5,549,5245
20150910,20150918,8,1952.29,1958.03,put,2005,61.35,62.9,59.8,58,10068
20150910,20150918,8,1952.29,1958.03,call,2005,5.45,5.9,5,549,5245
20150910,20150918,8,1952.29,1958.03,put,2005,61.35,62.9,59.8,58,10068
20150910,20150918,8,1952.29,1958.03,call,2010,4.1,4.9,3.3,2022,19705
20150910,20150918,8,1952.29,1958.03,put,2010,65.35,66.9,63.8,155,20059
20150910,20150918,8,1952.29,1958.03,call,2010,4.1,4.9,3.3,2022,19705
20150910,20150918,8,1952.29,1958.03,put,2010,65.35,66.9,63.8,155,20059
20150910,20150918,8,1952.29,1958.03,call,2015,3.275,4,2.55,946,7728
20150910,20150918,8,1952.29,1958.03,put,2015,69.55,71.1,68,116,15475
20150910,20150918,8,1952.29,1958.03,call,2015,3.275,4,2.55,946,7728
20150910,20150918,8,1952.29,1958.03,put,2015,69.55,71.1,68,116,15475
20150910,20150918,8,1952.29,1958.03,put,2020,73.95,75.6,72.3,61,12049
20150910,20150918,8,1952.29,1958.03,put,2020,73.95,75.6,72.3,61,12049
20150910,20150918,8,1952.29,1958.03,call,2025,2.1,2.6,1.6,1309,25081
20150910,20150918,8,1952.29,1958.03,put,2025,78.5,80.2,76.8,387,32254
20150910,20150918,8,1952.29,1958.03,call,2025,2.1,2.6,1.6,1309,25081
20150910,20150918,8,1952.29,1958.03,put,2025,78.5,80.2,76.8,387,32254
20150910,20150918,8,1952.29,1958.03,call,2030,1.825,2.25,1.4,644,5145
20150910,20150918,8,1952.29,1958.03,call,2030,1.825,2.25,1.4,644,5145
20150910,20150918,8,1952.29,1958.03,put,2035,87.65,89.3,86,91,5197
20150910,20150918,8,1952.29,1958.03,put,2035,87.65,89.3,86,91,5197
20150910,20150918,8,1952.29,1958.03,call,2040,1.1,1.6,0.6,865,13771
20150910,20150918,8,1952.29,1958.03,put,2040,92.4,94,90.8,4763,18395
20150910,20150918,8,1952.29,1958.03,call,2040,1.1,1.6,0.6,865,13771
20150910,20150918,8,1952.29,1958.03,put,2040,92.4,94,90.8,4763,18395
20150910,20150918,8,1952.29,1958.03,call,2045,0.975,1.35,0.6,249,9214
20150910,20150918,8,1952.29,1958.03,put,2045,97.25,98.9,95.6,1,8452
20150910,20150918,8,1952.29,1958.03,call,2045,0.975,1.35,0.6,249,9214
20150910,20150918,8,1952.29,1958.03,put,2045,97.25,98.9,95.6,1,8452
20150910,20150918,8,1952.29,1958.03,call,2050,0.575,0.65,0.5,6380,70433
20150910,20150918,8,1952.29,1958.03,put,2050,101.9,103.4,100.4,178,84983
20150910,20150918,8,1952.29,1958.03,call,2050,0.575,0.65,0.5,6380,70433
20150910,20150918,8,1952.29,1958.03,put,2050,101.9,103.4,100.4,178,84983
20150910,20150918,8,1952.29,1958.03,call,2055,0.425,0.65,0.2,131,32637
20150910,20150918,8,1952.29,1958.03,put,2055,106.95,108.6,105.3,8,30837
20150910,20150918,8,1952.29,1958.03,call,2055,0.425,0.65,0.2,131,32637
20150910,20150918,8,1952.29,1958.03,put,2055,106.95,108.6,105.3,8,30837
20150910,20150918,8,1952.29,1958.03,call,2060,0.35,0.45,0.25,537,29280
20150910,20150918,8,1952.29,1958.03,put,2060,111.75,113.4,110.1,247,29265
20150910,20150918,8,1952.29,1958.03,call,2060,0.35,0.45,0.25,537,29280
20150910,20150918,8,1952.29,1958.03,put,2060,111.75,113.4,110.1,247,29265
20150910,20150918,8,1952.29,1958.03,call,2065,0.4,0.75,0.05,24,26259
20150910,20150918,8,1952.29,1958.03,put,2065,116.65,118.3,115,2,25679
20150910,20150918,8,1952.29,1958.03,call,2065,0.4,0.75,0.05,24,26259
20150910,20150918,8,1952.29,1958.03,put,2065,116.65,118.3,115,2,25679
20150910,20150918,8,1952.29,1958.03,call,2070,0.275,0.35,0.2,550,22899
20150910,20150918,8,1952.29,1958.03,put,2070,121.45,123,119.9,4,24343
20150910,20150918,8,1952.29,1958.03,call,2070,0.275,0.35,0.2,550,22899
20150910,20150918,8,1952.29,1958.03,put,2070,121.45,123,119.9,4,24343
20150911,20150918,7,1961.05,1958.03,put,1850,2.25,2.5,2,7563,59905
20150911,20150918,7,1961.05,1958.03,put,1850,2.25,2.5,2,7563,59905
20150911,20150918,7,1961.05,1958.03,put,1855,2.625,3.4,1.85,437,6330
20150911,20150918,7,1961.05,1958.03,put,1855,2.625,3.4,1.85,437,6330
20150911,20150918,7,1961.05,1958.03,put,1860,2.7,3.7,1.7,925,14508
20150911,20150918,7,1961.05,1958.03,put,1860,2.7,3.7,1.7,925,14508
20150911,20150918,7,1961.05,1958.03,put,1870,3.9,4.6,3.2,879,11594
20150911,20150918,7,1961.05,1958.03,put,1870,3.9,4.6,3.2,879,11594
20150911,20150918,7,1961.05,1958.03,call,1875,89.6,93,86.2,0,5127
20150911,20150918,7,1961.05,1958.03,put,1875,4.35,5.1,3.6,2689,36575
20150911,20150918,7,1961.05,1958.03,call,1875,89.6,93,86.2,0,5127
20150911,20150918,7,1961.05,1958.03,put,1875,4.35,5.1,3.6,2689,36575
20150911,20150918,7,1961.05,1958.03,put,1880,4.85,5.7,4,309,7790
20150911,20150918,7,1961.05,1958.03,put,1880,4.85,5.7,4,309,7790
20150911,20150918,7,1961.05,1958.03,call,1885,80.7,84,77.4,0,7857
20150911,20150918,7,1961.05,1958.03,put,1885,5.4,6.3,4.5,156,12347
20150911,20150918,7,1961.05,1958.03,call,1885,80.7,84,77.4,0,7857
20150911,20150918,7,1961.05,1958.03,put,1885,5.4,6.3,4.5,156,12347
20150911,20150918,7,1961.05,1958.03,call,1890,76.4,79.6,73.2,0,7217
20150911,20150918,7,1961.05,1958.03,put,1890,5.8,6.5,5.1,251,13665
20150911,20150918,7,1961.05,1958.03,call,1890,76.4,79.6,73.2,0,7217
20150911,20150918,7,1961.05,1958.03,put,1890,5.8,6.5,5.1,251,13665
20150911,20150918,7,1961.05,1958.03,call,1900,67.55,70.5,64.6,529,36902
20150911,20150918,7,1961.05,1958.03,put,1900,7.1,7.5,6.7,3991,87434
20150911,20150918,7,1961.05,1958.03,call,1900,67.55,70.5,64.6,529,36902
20150911,20150918,7,1961.05,1958.03,put,1900,7.1,7.5,6.7,3991,87434
20150911,20150918,7,1961.05,1958.03,call,1905,63.45,66.3,60.6,10,9546
20150911,20150918,7,1961.05,1958.03,put,1905,8.15,9.1,7.2,114,12602
20150911,20150918,7,1961.05,1958.03,call,1905,63.45,66.3,60.6,10,9546
20150911,20150918,7,1961.05,1958.03,put,1905,8.15,9.1,7.2,114,12602
20150911,20150918,7,1961.05,1958.03,call,1910,59.4,62.2,56.6,17,6481
20150911,20150918,7,1961.05,1958.03,put,1910,9.15,10.3,8,932,8649
20150911,20150918,7,1961.05,1958.03,call,1910,59.4,62.2,56.6,17,6481
20150911,20150918,7,1961.05,1958.03,put,1910,9.15,10.3,8,932,8649
20150911,20150918,7,1961.05,1958.03,call,1915,55.4,58.1,52.7,1,17227
20150911,20150918,7,1961.05,1958.03,put,1915,10.15,11.4,8.9,211,18193
20150911,20150918,7,1961.05,1958.03,call,1915,55.4,58.1,52.7,1,17227
20150911,20150918,7,1961.05,1958.03,put,1915,10.15,11.4,8.9,211,18193
20150911,20150918,7,1961.05,1958.03,call,1920,51.55,54.2,48.9,173,13773
20150911,20150918,7,1961.05,1958.03,put,1920,11.2,12.5,9.9,1550,20926
20150911,20150918,7,1961.05,1958.03,call,1920,51.55,54.2,48.9,173,13773
20150911,20150918,7,1961.05,1958.03,put,1920,11.2,12.5,9.9,1550,20926
20150911,20150918,7,1961.05,1958.03,call,1925,47.7,50.2,45.2,1864,29161
20150911,20150918,7,1961.05,1958.03,put,1925,12.4,13.8,11,8406,56338
20150911,20150918,7,1961.05,1958.03,call,1925,47.7,50.2,45.2,1864,29161
20150911,20150918,7,1961.05,1958.03,put,1925,12.4,13.8,11,8406,56338
20150911,20150918,7,1961.05,1958.03,call,1930,44,46.4,41.6,28,21753
20150911,20150918,7,1961.05,1958.03,put,1930,13.8,15.1,12.5,1951,23632
20150911,20150918,7,1961.05,1958.03,call,1930,44,46.4,41.6,28,21753
20150911,20150918,7,1961.05,1958.03,put,1930,13.8,15.1,12.5,1951,23632
20150911,20150918,7,1961.05,1958.03,call,1935,40.4,42.7,38.1,225,14101
20150911,20150918,7,1961.05,1958.03,put,1935,15,16.5,13.5,834,17170
20150911,20150918,7,1961.05,1958.03,call,1935,40.4,42.7,38.1,225,14101
20150911,20150918,7,1961.05,1958.03,put,1935,15,16.5,13.5,834,17170
20150911,20150918,7,1961.05,1958.03,call,1940,36.85,39,34.7,175,8430
20150911,20150918,7,1961.05,1958.03,put,1940,15.75,16.5,15,2249,12967
20150911,20150918,7,1961.05,1958.03,call,1940,36.85,39,34.7,175,8430
20150911,20150918,7,1961.05,1958.03,put,1940,15.75,16.5,15,2249,12967
20150911,20150918,7,1961.05,1958.03,put,1945,18.1,19.7,16.5,1677,8691
20150911,20150918,7,1961.05,1958.03,put,1945,18.1,19.7,16.5,1677,8691
20150911,20150918,7,1961.05,1958.03,call,1950,29.9,31.5,28.3,29980,89346
20150911,20150918,7,1961.05,1958.03,put,1950,19.1,20,18.2,31905,111140
20150911,20150918,7,1961.05,1958.03,call,1950,29.9,31.5,28.3,29980,89346
20150911,20150918,7,1961.05,1958.03,put,1950,19.1,20,18.2,31905,111140
20150911,20150918,7,1961.05,1958.03,call,1955,27.1,28.9,25.3,145,6452
20150911,20150918,7,1961.05,1958.03,put,1955,21.7,23.4,20,433,9055
20150911,20150918,7,1961.05,1958.03,call,1955,27.1,28.9,25.3,145,6452
20150911,20150918,7,1961.05,1958.03,put,1955,21.7,23.4,20,433,9055
20150911,20150918,7,1961.05,1958.03,call,1960,23.85,24.7,23,3328,12538
20150911,20150918,7,1961.05,1958.03,put,1960,23.85,25.4,22.3,718,16279
20150911,20150918,7,1961.05,1958.03,call,1960,23.85,24.7,23,3328,12538
20150911,20150918,7,1961.05,1958.03,put,1960,23.85,25.4,22.3,718,16279
20150911,20150918,7,1961.05,1958.03,call,1965,21.2,22.9,19.5,258,17499
20150911,20150918,7,1961.05,1958.03,put,1965,26.25,27.5,25,128,17473
20150911,20150918,7,1961.05,1958.03,call,1965,21.2,22.9,19.5,258,17499
20150911,20150918,7,1961.05,1958.03,put,1965,26.25,27.5,25,128,17473
20150911,20150918,7,1961.05,1958.03,call,1970,18.45,20.1,16.8,1774,15477
20150911,20150918,7,1961.05,1958.03,put,1970,28.05,29.9,26.2,400,18730
20150911,20150918,7,1961.05,1958.03,call,1970,18.45,20.1,16.8,1774,15477
20150911,20150918,7,1961.05,1958.03,put,1970,28.05,29.9,26.2,400,18730
20150911,20150918,7,1961.05,1958.03,call,1975,15.9,17.5,14.3,10289,42322
20150911,20150918,7,1961.05,1958.03,put,1975,30.55,32.5,28.6,2570,63949
20150911,20150918,7,1961.05,1958.03,call,1975,15.9,17.5,14.3,10289,42322
20150911,20150918,7,1961.05,1958.03,put,1975,30.55,32.5,28.6,2570,63949
20150911,20150918,7,1961.05,1958.03,call,1980,13,14,12,2908,23763
20150911,20150918,7,1961.05,1958.03,put,1980,33.15,35.3,31,205,27180
20150911,20150918,7,1961.05,1958.03,call,1980,13,14,12,2908,23763
20150911,20150918,7,1961.05,1958.03,put,1980,33.15,35.3,31,205,27180
20150911,20150918,7,1961.05,1958.03,call,1985,11.4,12.8,10,674,11765
20150911,20150918,7,1961.05,1958.03,put,1985,35.95,38.3,33.6,78,13394
20150911,20150918,7,1961.05,1958.03,call,1985,11.4,12.8,10,674,11765
20150911,20150918,7,1961.05,1958.03,put,1985,35.95,38.3,33.6,78,13394
20150911,20150918,7,1961.05,1958.03,call,1990,9.35,10.7,8,2889,13668
20150911,20150918,7,1961.05,1958.03,put,1990,39,41.5,36.5,561,11031
20150911,20150918,7,1961.05,1958.03,call,1990,9.35,10.7,8,2889,13668
20150911,20150918,7,1961.05,1958.03,put,1990,39,41.5,36.5,561,11031
20150911,20150918,7,1961.05,1958.03,call,1995,7.65,8.9,6.4,278,6802
20150911,20150918,7,1961.05,1958.03,put,1995,42.2,45,39.4,269,10128
20150911,20150918,7,1961.05,1958.03,call,1995,7.65,8.9,6.4,278,6802
20150911,20150918,7,1961.05,1958.03,put,1995,42.2,45,39.4,269,10128
20150911,20150918,7,1961.05,1958.03,call,2000,6.4,7.2,5.6,8760,113443
20150911,20150918,7,1961.05,1958.03,put,2000,45.7,48.7,42.7,1522,135242
20150911,20150918,7,1961.05,1958.03,call,2000,6.4,7.2,5.6,8760,113443
20150911,20150918,7,1961.05,1958.03,put,2000,45.7,48.7,42.7,1522,135242
20150911,20150918,7,1961.05,1958.03,call,2005,4.8,5.8,3.8,4898,5481
20150911,20150918,7,1961.05,1958.03,put,2005,49.4,52.6,46.2,418,10057
20150911,20150918,7,1961.05,1958.03,call,2005,4.8,5.8,3.8,4898,5481
20150911,20150918,7,1961.05,1958.03,put,2005,49.4,52.6,46.2,418,10057
20150911,20150918,7,1961.05,1958.03,call,2010,3.675,4.5,2.85,988,20932
20150911,20150918,7,1961.05,1958.03,put,2010,53.35,56.7,50,920,20022
20150911,20150918,7,1961.05,1958.03,call,2010,3.675,4.5,2.85,988,20932
20150911,20150918,7,1961.05,1958.03,put,2010,53.35,56.7,50,920,20022
20150911,20150918,7,1961.05,1958.03,call,2015,2.85,3.6,2.1,734,8356
20150911,20150918,7,1961.05,1958.03,put,2015,57.45,60.9,54,220,15411
20150911,20150918,7,1961.05,1958.03,call,2015,2.85,3.6,2.1,734,8356
20150911,20150918,7,1961.05,1958.03,put,2015,57.45,60.9,54,220,15411
20150911,20150918,7,1961.05,1958.03,call,2020,2.1,2.75,1.45,2924,5548
20150911,20150918,7,1961.05,1958.03,put,2020,61.9,65.6,58.2,199,12027
20150911,20150918,7,1961.05,1958.03,call,2020,2.1,2.75,1.45,2924,5548
20150911,20150918,7,1961.05,1958.03,put,2020,61.9,65.6,58.2,199,12027
20150911,20150918,7,1961.05,1958.03,call,2025,2.075,2.9,1.25,1601,26927
20150911,20150918,7,1961.05,1958.03,put,2025,66.45,70.2,62.7,353,32252
20150911,20150918,7,1961.05,1958.03,call,2025,2.075,2.9,1.25,1601,26927
20150911,20150918,7,1961.05,1958.03,put,2025,66.45,70.2,62.7,353,32252
20150911,20150918,7,1961.05,1958.03,call,2030,1.2,1.75,0.65,556,5532
20150911,20150918,7,1961.05,1958.03,call,2030,1.2,1.75,0.65,556,5532
20150911,20150918,7,1961.05,1958.03,put,2035,75.75,79.6,71.9,106,5196
20150911,20150918,7,1961.05,1958.03,put,2035,75.75,79.6,71.9,106,5196
20150911,20150918,7,1961.05,1958.03,call,2040,0.5,0.6,0.4,2392,13962
20150911,20150918,7,1961.05,1958.03,put,2040,80.65,84.3,77,36,21863
20150911,20150918,7,1961.05,1958.03,call,2040,0.5,0.6,0.4,2392,13962
20150911,20150918,7,1961.05,1958.03,put,2040,80.65,84.3,77,36,21863
20150911,20150918,7,1961.05,1958.03,call,2045,0.275,0.5,0.05,328,9222
20150911,20150918,7,1961.05,1958.03,put,2045,85.35,89.1,81.6,9,8451
20150911,20150918,7,1961.05,1958.03,call,2045,0.275,0.5,0.05,328,9222
20150911,20150918,7,1961.05,1958.03,put,2045,85.35,89.1,81.6,9,8451
20150911,20150918,7,1961.05,1958.03,call,2050,0.375,0.45,0.3,6100,75963
20150911,20150918,7,1961.05,1958.03,put,2050,90.3,94.1,86.5,124,84906
20150911,20150918,7,1961.05,1958.03,call,2050,0.375,0.45,0.3,6100,75963
20150911,20150918,7,1961.05,1958.03,put,2050,90.3,94.1,86.5,124,84906
20150911,20150918,7,1961.05,1958.03,call,2055,0.45,0.7,0.2,299,32675
20150911,20150918,7,1961.05,1958.03,put,2055,95.3,99,91.6,5,30837
20150911,20150918,7,1961.05,1958.03,call,2055,0.45,0.7,0.2,299,32675
20150911,20150918,7,1961.05,1958.03,put,2055,95.3,99,91.6,5,30837
20150911,20150918,7,1961.05,1958.03,call,2060,0.35,0.5,0.2,720,29605
20150911,20150918,7,1961.05,1958.03,put,2060,100.15,104,96.3,79,29255
20150911,20150918,7,1961.05,1958.03,call,2060,0.35,0.5,0.2,720,29605
20150911,20150918,7,1961.05,1958.03,put,2060,100.15,104,96.3,79,29255
20150911,20150918,7,1961.05,1958.03,call,2065,0.225,0.3,0.15,89,26267
20150911,20150918,7,1961.05,1958.03,put,2065,105.05,108.9,101.2,1,25679
20150911,20150918,7,1961.05,1958.03,call,2065,0.225,0.3,0.15,89,26267
20150911,20150918,7,1961.05,1958.03,put,2065,105.05,108.9,101.2,1,25679
20150911,20150918,7,1961.05,1958.03,call,2070,0.35,0.55,0.15,568,22579
20150911,20150918,7,1961.05,1958.03,put,2070,110.05,113.9,106.2,46,24343
20150911,20150918,7,1961.05,1958.03,call,2070,0.35,0.55,0.15,568,22579
20150911,20150918,7,1961.05,1958.03,put,2070,110.05,113.9,106.2,46,24343
20150911,20150918,7,1961.05,1958.03,call,2075,0.175,0.25,0.1,1011,56180
20150911,20150918,7,1961.05,1958.03,put,2075,115,118.9,111.1,94,63011
20150911,20150918,7,1961.05,1958.03,call,2075,0.175,0.25,0.1,1011,56180
20150911,20150918,7,1961.05,1958.03,put,2075,115,118.9,111.1,94,63011
20150911,20150918,7,1961.05,1958.03,call,2080,0.15,0.2,0.1,148,23678
20150911,20150918,7,1961.05,1958.03,put,2080,119.95,123.8,116.1,5,19808
20150911,20150918,7,1961.05,1958.03,call,2080,0.15,0.2,0.1,148,23678
20150911,20150918,7,1961.05,1958.03,put,2080,119.95,123.8,116.1,5,19808
20150914,20150918,4,1953.03,1958.03,put,1840,1.55,2.1,1,183,9379
20150914,20150918,4,1953.03,1958.03,put,1840,1.55,2.1,1,183,9379
20150914,20150918,4,1953.03,1958.03,put,1850,1.925,2.35,1.5,1763,61702
20150914,20150918,4,1953.03,1958.03,put,1850,1.925,2.35,1.5,1763,61702
20150914,20150918,4,1953.03,1958.03,put,1855,1.8,2.55,1.05,193,6541
20150914,20150918,4,1953.03,1958.03,put,1855,1.8,2.55,1.05,193,6541
20150914,20150918,4,1953.03,1958.03,put,1860,1.6,2.85,0.35,3892,14704
20150914,20150918,4,1953.03,1958.03,put,1860,1.6,2.85,0.35,3892,14704
20150914,20150918,4,1953.03,1958.03,put,1870,2.9,3.7,2.1,1140,11816
20150914,20150918,4,1953.03,1958.03,put,1870,2.9,3.7,2.1,1140,11816
20150914,20150918,4,1953.03,1958.03,call,1875,82.1,85.7,78.5,0,5127
20150914,20150918,4,1953.03,1958.03,put,1875,3.35,4.2,2.5,2804,36677
20150914,20150918,4,1953.03,1958.03,call,1875,82.1,85.7,78.5,0,5127
20150914,20150918,4,1953.03,1958.03,put,1875,3.35,4.2,2.5,2804,36677
20150914,20150918,4,1953.03,1958.03,put,1880,3.875,4.8,2.95,504,7791
20150914,20150918,4,1953.03,1958.03,put,1880,3.875,4.8,2.95,504,7791
20150914,20150918,4,1953.03,1958.03,call,1885,73.4,76.6,70.2,0,7857
20150914,20150918,4,1953.03,1958.03,put,1885,4.4,5.4,3.4,459,12387
20150914,20150918,4,1953.03,1958.03,call,1885,73.4,76.6,70.2,0,7857
20150914,20150918,4,1953.03,1958.03,put,1885,4.4,5.4,3.4,459,12387
20150914,20150918,4,1953.03,1958.03,call,1890,68.8,72.3,65.3,0,7217
20150914,20150918,4,1953.03,1958.03,put,1890,5.3,6.1,4.5,1316,13687
20150914,20150918,4,1953.03,1958.03,call,1890,68.8,72.3,65.3,0,7217
20150914,20150918,4,1953.03,1958.03,put,1890,5.3,6.1,4.5,1316,13687
20150914,20150918,4,1953.03,1958.03,call,1900,60.05,63.5,56.6,13,36881
20150914,20150918,4,1953.03,1958.03,put,1900,6.8,7.5,6.1,5019,91320
20150914,20150918,4,1953.03,1958.03,call,1900,60.05,63.5,56.6,13,36881
20150914,20150918,4,1953.03,1958.03,put,1900,6.8,7.5,6.1,5419,91320
20150914,20150918,4,1953.03,1958.03,call,1905,55.7,58.9,52.5,1,9546
20150914,20150918,4,1953.03,1958.03,put,1905,7.3,8.7,5.9,490,12603
20150914,20150918,4,1953.03,1958.03,call,1905,55.7,58.9,52.5,1,9546
20150914,20150918,4,1953.03,1958.03,put,1905,7.3,8.7,5.9,490,12603
20150914,20150918,4,1953.03,1958.03,call,1910,51.95,55.3,48.6,1,6489
20150914,20150918,4,1953.03,1958.03,put,1910,8.5,9.7,7.3,464,8804
20150914,20150918,4,1953.03,1958.03,call,1910,51.95,55.3,48.6,1,6489
20150914,20150918,4,1953.03,1958.03,put,1910,8.5,9.7,7.3,464,8804
20150914,20150918,4,1953.03,1958.03,call,1915,47.75,50.7,44.8,0,17227
20150914,20150918,4,1953.03,1958.03,put,1915,9.25,10.8,7.7,3083,18339
20150914,20150918,4,1953.03,1958.03,call,1915,47.75,50.7,44.8,0,17227
20150914,20150918,4,1953.03,1958.03,put,1915,9.25,10.8,7.7,3083,18339
20150914,20150918,4,1953.03,1958.03,call,1920,43.85,46.8,40.9,9,13616
20150914,20150918,4,1953.03,1958.03,put,1920,10.4,11.7,9.1,4700,21623
20150914,20150918,4,1953.03,1958.03,call,1920,43.85,46.8,40.9,9,13616
20150914,20150918,4,1953.03,1958.03,put,1920,10.4,11.7,9.1,4900,21623
20150914,20150918,4,1953.03,1958.03,call,1925,40.2,43.1,37.3,4,30979
20150914,20150918,4,1953.03,1958.03,put,1925,11.35,12.7,10,6776,59806
20150914,20150918,4,1953.03,1958.03,call,1925,40.2,43.1,37.3,4,30979
20150914,20150918,4,1953.03,1958.03,put,1925,11.35,12.7,10,6776,59806
20150914,20150918,4,1953.03,1958.03,call,1930,36.65,39.6,33.7,106,21738
20150914,20150918,4,1953.03,1958.03,put,1930,12.95,13.9,12,522,23425
20150914,20150918,4,1953.03,1958.03,call,1930,36.65,39.6,33.7,106,21738
20150914,20150918,4,1953.03,1958.03,put,1930,12.95,13.9,12,522,23425
20150914,20150918,4,1953.03,1958.03,call,1935,33.2,36,30.4,169,14422
20150914,20150918,4,1953.03,1958.03,put,1935,14.7,15.9,13.5,373,17511
20150914,20150918,4,1953.03,1958.03,call,1935,33.2,36,30.4,169,14422
20150914,20150918,4,1953.03,1958.03,put,1935,14.7,15.9,13.5,373,17511
20150914,20150918,4,1953.03,1958.03,call,1940,30.15,32.3,28,15,8292
20150914,20150918,4,1953.03,1958.03,put,1940,15.35,16.5,14.2,3033,13033
20150914,20150918,4,1953.03,1958.03,call,1940,30.15,32.3,28,15,8292
20150914,20150918,4,1953.03,1958.03,put,1940,15.35,16.5,14.2,3033,13033
20150914,20150918,4,1953.03,1958.03,call,1945,27.1,28.9,25.3,244,5533
20150914,20150918,4,1953.03,1958.03,put,1945,17.5,19.1,15.9,286,9774
20150914,20150918,4,1953.03,1958.03,call,1945,27.1,28.9,25.3,244,5533
20150914,20150918,4,1953.03,1958.03,put,1945,17.5,19.1,15.9,286,9774
20150914,20150918,4,1953.03,1958.03,call,1950,23.4,24.2,22.6,28683,103281
20150914,20150918,4,1953.03,1958.03,put,1950,19.55,21.1,18,30486,123037
20150914,20150918,4,1953.03,1958.03,call,1950,23.4,24.2,22.6,29283,103281
20150914,20150918,4,1953.03,1958.03,put,1950,19.55,21.1,18,31086,123037
20150914,20150918,4,1953.03,1958.03,call,1955,20.75,22.6,18.9,327,6470
20150914,20150918,4,1953.03,1958.03,put,1955,21.55,23.1,20,2275,9177
20150914,20150918,4,1953.03,1958.03,call,1955,20.75,22.6,18.9,327,6470
20150914,20150918,4,1953.03,1958.03,put,1955,21.55,23.1,20,2275,9177
20150914,20150918,4,1953.03,1958.03,call,1960,17.9,19.2,16.6,857,13754
20150914,20150918,4,1953.03,1958.03,put,1960,23.85,25.5,22.2,814,16477
20150914,20150918,4,1953.03,1958.03,call,1960,17.9,19.2,16.6,857,13754
20150914,20150918,4,1953.03,1958.03,put,1960,23.85,25.5,22.2,814,16477
20150914,20150918,4,1953.03,1958.03,call,1965,15.8,17.4,14.2,3111,17412
20150914,20150918,4,1953.03,1958.03,put,1965,27.65,29.3,26,162,17460
20150914,20150918,4,1953.03,1958.03,call,1965,15.8,17.4,14.2,3111,17412
20150914,20150918,4,1953.03,1958.03,put,1965,27.65,29.3,26,162,17460
20150914,20150918,4,1953.03,1958.03,call,1970,13.4,14.9,11.9,781,16655
20150914,20150918,4,1953.03,1958.03,put,1970,29.4,32.1,26.7,139,18905
20150914,20150918,4,1953.03,1958.03,call,1970,13.4,14.9,11.9,781,16655
20150914,20150918,4,1953.03,1958.03,put,1970,29.4,32.1,26.7,139,18905
20150914,20150918,4,1953.03,1958.03,call,1975,10.9,12,9.8,6450,44713
20150914,20150918,4,1953.03,1958.03,put,1975,32.25,35.2,29.3,981,63173
20150914,20150918,4,1953.03,1958.03,call,1975,10.9,12,9.8,6450,44713
20150914,20150918,4,1953.03,1958.03,put,1975,32.25,35.2,29.3,981,63173
20150914,20150918,4,1953.03,1958.03,call,1980,8.95,10.1,7.8,1025,23493
20150914,20150918,4,1953.03,1958.03,put,1980,35.1,38,32.2,312,27154
20150914,20150918,4,1953.03,1958.03,call,1980,8.95,10.1,7.8,1025,23493
20150914,20150918,4,1953.03,1958.03,put,1980,35.1,38,32.2,312,27154
20150914,20150918,4,1953.03,1958.03,call,1985,6.9,8,5.8,3200,11847
20150914,20150918,4,1953.03,1958.03,put,1985,38.55,42,35.1,83,13415
20150914,20150918,4,1953.03,1958.03,call,1985,6.9,8,5.8,3200,11847
20150914,20150918,4,1953.03,1958.03,put,1985,38.55,42,35.1,83,13415
20150914,20150918,4,1953.03,1958.03,call,1990,5.7,6.1,5.3,6254,13471
20150914,20150918,4,1953.03,1958.03,put,1990,41.9,45.4,38.4,469,10766
20150914,20150918,4,1953.03,1958.03,call,1990,5.7,6.1,5.3,6254,13471
20150914,20150918,4,1953.03,1958.03,put,1990,41.9,45.4,38.4,469,10766
20150914,20150918,4,1953.03,1958.03,call,1995,4.5,5.7,3.3,340,6883
20150914,20150918,4,1953.03,1958.03,put,1995,45.6,49.1,42.1,646,10276
20150914,20150918,4,1953.03,1958.03,call,1995,4.5,5.7,3.3,340,6883
20150914,20150918,4,1953.03,1958.03,put,1995,45.6,49.1,42.1,646,10276
20150914,20150918,4,1953.03,1958.03,call,2000,3.65,4.4,2.9,10226,116340
20150914,20150918,4,1953.03,1958.03,put,2000,49.5,53,46,2068,134960
20150914,20150918,4,1953.03,1958.03,call,2000,3.65,4.4,2.9,10226,116340
20150914,20150918,4,1953.03,1958.03,put,2000,49.5,53,46,2068,134960
20150914,20150918,4,1953.03,1958.03,call,2005,2.45,3.6,1.3,702,10044
20150914,20150918,4,1953.03,1958.03,put,2005,53.75,57.2,50.3,108,10176
20150914,20150918,4,1953.03,1958.03,call,2005,2.45,3.6,1.3,702,10044
20150914,20150918,4,1953.03,1958.03,put,2005,53.75,57.2,50.3,108,10176
20150914,20150918,4,1953.03,1958.03,call,2010,2.075,2.75,1.4,5736,21498
20150914,20150918,4,1953.03,1958.03,put,2010,58.15,61.8,54.5,10638,19978
20150914,20150918,4,1953.03,1958.03,call,2010,2.075,2.75,1.4,5736,21498
20150914,20150918,4,1953.03,1958.03,put,2010,58.15,61.8,54.5,10638,19978
20150914,20150918,4,1953.03,1958.03,call,2015,1.725,2.15,1.3,738,8512
20150914,20150918,4,1953.03,1958.03,put,2015,62.55,65.9,59.2,10331,15192
20150914,20150918,4,1953.03,1958.03,call,2015,1.725,2.15,1.3,738,8512
20150914,20150918,4,1953.03,1958.03,put,2015,62.55,65.9,59.2,10331,15192
20150914,20150918,4,1953.03,1958.03,call,2020,0.775,1.15,0.4,859,7319
20150914,20150918,4,1953.03,1958.03,put,2020,67.25,70.6,63.9,335,11885
20150914,20150918,4,1953.03,1958.03,call,2020,0.775,1.15,0.4,859,7319
20150914,20150918,4,1953.03,1958.03,put,2020,67.25,70.6,63.9,335,11885
20150914,20150918,4,1953.03,1958.03,call,2025,0.875,1.25,0.5,2607,27167
20150914,20150918,4,1953.03,1958.03,put,2025,71.95,75.3,68.6,714,32293
20150914,20150918,4,1953.03,1958.03,call,2025,0.875,1.25,0.5,2607,27167
20150914,20150918,4,1953.03,1958.03,put,2025,71.95,75.3,68.6,714,32293
20150914,20150918,4,1953.03,1958.03,call,2030,0.675,0.8,0.55,1037,5637
20150914,20150918,4,1953.03,1958.03,call,2030,0.675,0.8,0.55,1037,5637
20150914,20150918,4,1953.03,1958.03,put,2035,81.75,85.4,78.1,114,5283
20150914,20150918,4,1953.03,1958.03,put,2035,81.75,85.4,78.1,114,5283
20150914,20150918,4,1953.03,1958.03,call,2040,0.425,0.45,0.4,8466,14956
20150914,20150918,4,1953.03,1958.03,put,2040,86.7,90.4,83,163,16967
20150914,20150918,4,1953.03,1958.03,call,2040,0.425,0.45,0.4,8466,14956
20150914,20150918,4,1953.03,1958.03,put,2040,86.7,90.4,83,163,16967
20150914,20150918,4,1953.03,1958.03,call,2045,0.325,0.35,0.3,1378,9112
20150914,20150918,4,1953.03,1958.03,put,2045,91.5,95.1,87.9,116,8442
20150914,20150918,4,1953.03,1958.03,call,2045,0.325,0.35,0.3,1378,9112
20150914,20150918,4,1953.03,1958.03,put,2045,91.5,95.1,87.9,116,8442
20150914,20150918,4,1953.03,1958.03,call,2050,0.3,0.35,0.25,5230,77504
20150914,20150918,4,1953.03,1958.03,put,2050,96.5,100,93,346,84881
20150914,20150918,4,1953.03,1958.03,call,2050,0.3,0.35,0.25,5230,77504
20150914,20150918,4,1953.03,1958.03,put,2050,96.5,100,93,346,84881
20150914,20150918,4,1953.03,1958.03,call,2055,0.2,0.25,0.15,488,32722
20150914,20150918,4,1953.03,1958.03,put,2055,101.4,105,97.8,5,30836
20150914,20150918,4,1953.03,1958.03,call,2055,0.2,0.25,0.15,488,32722
20150914,20150918,4,1953.03,1958.03,put,2055,101.4,105,97.8,5,30836
20150914,20150918,4,1953.03,1958.03,call,2060,0.15,0.2,0.1,941,29311
20150914,20150918,4,1953.03,1958.03,put,2060,106.45,110,102.9,104,29254
20150914,20150918,4,1953.03,1958.03,call,2060,0.15,0.2,0.1,941,29311
20150914,20150918,4,1953.03,1958.03,put,2060,106.45,110,102.9,104,29254
20150914,20150918,4,1953.03,1958.03,call,2065,0.125,0.15,0.1,1122,26271
20150914,20150918,4,1953.03,1958.03,put,2065,111.15,114.6,107.7,2,25678
20150914,20150918,4,1953.03,1958.03,call,2065,0.125,0.15,0.1,1122,26271
20150914,20150918,4,1953.03,1958.03,put,2065,111.15,114.6,107.7,2,25678
20150914,20150918,4,1953.03,1958.03,call,2070,0.1,0.15,0.05,311,22567
20150914,20150918,4,1953.03,1958.03,put,2070,116.45,119.9,113,26,24301
20150914,20150918,4,1953.03,1958.03,call,2070,0.1,0.15,0.05,311,22567
20150914,20150918,4,1953.03,1958.03,put,2070,116.45,119.9,113,26,24301
20150915,20150918,3,1978.09,1958.03,put,1860,0.675,0.95,0.4,4211,15478
20150915,20150918,3,1978.09,1958.03,put,1860,0.675,0.95,0.4,4211,15478
20150915,20150918,3,1978.09,1958.03,put,1870,1.05,1.35,0.75,1071,9866
20150915,20150918,3,1978.09,1958.03,put,1870,1.05,1.35,0.75,1071,9866
20150915,20150918,3,1978.09,1958.03,call,1875,105.75,108.5,103,8,5127
20150915,20150918,3,1978.09,1958.03,put,1875,1.15,1.5,0.8,1706,37638
20150915,20150918,3,1978.09,1958.03,call,1875,105.75,108.5,103,8,5127
20150915,20150918,3,1978.09,1958.03,put,1875,1.15,1.5,0.8,1706,37638
20150915,20150918,3,1978.09,1958.03,put,1880,1.45,1.75,1.15,963,7870
20150915,20150918,3,1978.09,1958.03,put,1880,1.45,1.75,1.15,963,7870
20150915,20150918,3,1978.09,1958.03,call,1885,96.1,98.8,93.4,70,7857
20150915,20150918,3,1978.09,1958.03,put,1885,1.475,1.85,1.1,647,12746
20150915,20150918,3,1978.09,1958.03,call,1885,96.1,98.8,93.4,70,7857
20150915,20150918,3,1978.09,1958.03,put,1885,1.475,1.85,1.1,647,12746
20150915,20150918,3,1978.09,1958.03,call,1890,91.3,94,88.6,11,7217
20150915,20150918,3,1978.09,1958.03,put,1890,1.775,1.95,1.6,1373,14130
20150915,20150918,3,1978.09,1958.03,call,1890,91.3,94,88.6,11,7217
20150915,20150918,3,1978.09,1958.03,put,1890,1.775,1.95,1.6,1373,14130
20150915,20150918,3,1978.09,1958.03,call,1900,81.85,84.4,79.3,6462,36874
20150915,20150918,3,1978.09,1958.03,put,1900,2.35,2.9,1.8,17361,91509
20150915,20150918,3,1978.09,1958.03,call,1900,81.85,84.4,79.3,6462,36874
20150915,20150918,3,1978.09,1958.03,put,1900,2.35,2.9,1.8,17361,91509
20150915,20150918,3,1978.09,1958.03,call,1905,77.2,79.7,74.7,3,9547
20150915,20150918,3,1978.09,1958.03,put,1905,2.8,3.5,2.1,759,12842
20150915,20150918,3,1978.09,1958.03,call,1905,77.2,79.7,74.7,3,9547
20150915,20150918,3,1978.09,1958.03,put,1905,2.8,3.5,2.1,759,12842
20150915,20150918,3,1978.09,1958.03,call,1910,72.5,75,70,22,6489
20150915,20150918,3,1978.09,1958.03,put,1910,2.875,3.3,2.45,2936,8884
20150915,20150918,3,1978.09,1958.03,call,1910,72.5,75,70,22,6489
20150915,20150918,3,1978.09,1958.03,put,1910,2.875,3.3,2.45,2936,8884
20150915,20150918,3,1978.09,1958.03,call,1915,68,70.4,65.6,11,17227
20150915,20150918,3,1978.09,1958.03,put,1915,3.4,3.9,2.9,829,19875
20150915,20150918,3,1978.09,1958.03,call,1915,68,70.4,65.6,11,17227
20150915,20150918,3,1978.09,1958.03,put,1915,3.4,3.9,2.9,829,19875
20150915,20150918,3,1978.09,1958.03,call,1920,63.45,65.8,61.1,12,13705
20150915,20150918,3,1978.09,1958.03,put,1920,3.85,4.4,3.3,5961,22514
20150915,20150918,3,1978.09,1958.03,call,1920,63.45,65.8,61.1,12,13705
20150915,20150918,3,1978.09,1958.03,put,1920,3.85,4.4,3.3,5961,22514
20150915,20150918,3,1978.09,1958.03,call,1925,59.1,61.3,56.9,89,30929
20150915,20150918,3,1978.09,1958.03,put,1925,4.45,4.9,4,12919,59048
20150915,20150918,3,1978.09,1958.03,call,1925,59.1,61.3,56.9,89,30929
20150915,20150918,3,1978.09,1958.03,put,1925,4.45,4.9,4,12919,59048
20150915,20150918,3,1978.09,1958.03,call,1930,54.75,56.8,52.7,102,21813
20150915,20150918,3,1978.09,1958.03,put,1930,5.15,5.7,4.6,1688,23223
20150915,20150918,3,1978.09,1958.03,call,1930,54.75,56.8,52.7,102,21813
20150915,20150918,3,1978.09,1958.03,put,1930,5.15,5.7,4.6,1688,23223
20150915,20150918,3,1978.09,1958.03,call,1935,50.45,52.4,48.5,203,14328
20150915,20150918,3,1978.09,1958.03,put,1935,5.85,6.5,5.2,674,17958
20150915,20150918,3,1978.09,1958.03,call,1935,50.45,52.4,48.5,203,14328
20150915,20150918,3,1978.09,1958.03,put,1935,5.85,6.5,5.2,674,17958
20150915,20150918,3,1978.09,1958.03,call,1940,46.6,48.2,45,32,8381
20150915,20150918,3,1978.09,1958.03,put,1940,6.45,6.8,6.1,1937,14317
20150915,20150918,3,1978.09,1958.03,call,1940,46.6,48.2,45,32,8381
20150915,20150918,3,1978.09,1958.03,put,1940,6.45,6.8,6.1,1937,14317
20150915,20150918,3,1978.09,1958.03,call,1945,42.3,44.1,40.5,149,5591
20150915,20150918,3,1978.09,1958.03,put,1945,7.7,8.5,6.9,921,9872
20150915,20150918,3,1978.09,1958.03,call,1945,42.3,44.1,40.5,149,5591
20150915,20150918,3,1978.09,1958.03,put,1945,7.7,8.5,6.9,921,9872
20150915,20150918,3,1978.09,1958.03,call,1950,38.35,40.1,36.6,25829,114544
20150915,20150918,3,1978.09,1958.03,put,1950,8.5,9,8,31035,128349
20150915,20150918,3,1978.09,1958.03,call,1950,38.35,40.1,36.6,25829,114544
20150915,20150918,3,1978.09,1958.03,put,1950,8.5,9,8,31185,128349
20150915,20150918,3,1978.09,1958.03,call,1955,34.5,36,33,204,6557
20150915,20150918,3,1978.09,1958.03,put,1955,10.1,10.9,9.3,717,10451
20150915,20150918,3,1978.09,1958.03,call,1955,34.5,36,33,204,6557
20150915,20150918,3,1978.09,1958.03,put,1955,10.1,10.9,9.3,717,10451
20150915,20150918,3,1978.09,1958.03,call,1960,31,32.4,29.6,402,14421
20150915,20150918,3,1978.09,1958.03,put,1960,11.4,12.3,10.5,2658,16439
20150915,20150918,3,1978.09,1958.03,call,1960,31,32.4,29.6,402,14421
20150915,20150918,3,1978.09,1958.03,put,1960,11.4,12.3,10.5,2658,16439
20150915,20150918,3,1978.09,1958.03,call,1965,27.55,28.9,26.2,1568,16865
20150915,20150918,3,1978.09,1958.03,put,1965,12.95,13.9,12,805,17444
20150915,20150918,3,1978.09,1958.03,call,1965,27.55,28.9,26.2,1568,16865
20150915,20150918,3,1978.09,1958.03,put,1965,12.95,13.9,12,805,17444
20150915,20150918,3,1978.09,1958.03,call,1970,24.25,25.5,23,1120,16840
20150915,20150918,3,1978.09,1958.03,put,1970,14.65,15.6,13.7,2767,18817
20150915,20150918,3,1978.09,1958.03,call,1970,24.25,25.5,23,1120,16840
20150915,20150918,3,1978.09,1958.03,put,1970,14.65,15.6,13.7,2767,18817
20150915,20150918,3,1978.09,1958.03,call,1975,21,22,20,9937,46381
20150915,20150918,3,1978.09,1958.03,put,1975,16.55,17.5,15.6,7392,63007
20150915,20150918,3,1978.09,1958.03,call,1975,21,22,20,10037,46381
20150915,20150918,3,1978.09,1958.03,put,1975,16.55,17.5,15.6,7392,63007
20150915,20150918,3,1978.09,1958.03,call,1980,18.2,19.2,17.2,2061,23715
20150915,20150918,3,1978.09,1958.03,put,1980,18.6,19.6,17.6,1107,27134
20150915,20150918,3,1978.09,1958.03,call,1980,18.2,19.2,17.2,2061,23715
20150915,20150918,3,1978.09,1958.03,put,1980,18.6,19.6,17.6,1107,27134
20150915,20150918,3,1978.09,1958.03,call,1985,15.4,16.4,14.4,2247,13740
20150915,20150918,3,1978.09,1958.03,put,1985,20.85,21.9,19.8,3025,13399
20150915,20150918,3,1978.09,1958.03,call,1985,15.4,16.4,14.4,2247,13740
20150915,20150918,3,1978.09,1958.03,put,1985,20.85,21.9,19.8,3025,13399
20150915,20150918,3,1978.09,1958.03,call,1990,12.9,13.9,11.9,5157,16789
20150915,20150918,3,1978.09,1958.03,put,1990,23.3,24.5,22.1,270,10674
20150915,20150918,3,1978.09,1958.03,call,1990,12.9,13.9,11.9,5157,16789
20150915,20150918,3,1978.09,1958.03,put,1990,23.3,24.5,22.1,270,10674
20150915,20150918,3,1978.09,1958.03,call,1995,10.6,11.5,9.7,1658,6935
20150915,20150918,3,1978.09,1958.03,put,1995,26.05,27.4,24.7,326,9915
20150915,20150918,3,1978.09,1958.03,call,1995,10.6,11.5,9.7,1658,6935
20150915,20150918,3,1978.09,1958.03,put,1995,26.05,27.4,24.7,326,9915
20150915,20150918,3,1978.09,1958.03,call,2000,8.25,8.9,7.6,24268,119790
20150915,20150918,3,1978.09,1958.03,put,2000,28.9,30.4,27.4,7892,132806
20150915,20150918,3,1978.09,1958.03,call,2000,8.25,8.9,7.6,24268,119790
20150915,20150918,3,1978.09,1958.03,put,2000,28.9,30.4,27.4,7892,132806
20150915,20150918,3,1978.09,1958.03,call,2005,6.65,7.4,5.9,2673,10118
20150915,20150918,3,1978.09,1958.03,put,2005,32.1,33.7,30.5,284,10140
20150915,20150918,3,1978.09,1958.03,call,2005,6.65,7.4,5.9,2673,10118
20150915,20150918,3,1978.09,1958.03,put,2005,32.1,33.7,30.5,284,10140
20150915,20150918,3,1978.09,1958.03,call,2010,5.15,5.8,4.5,5024,20999
20150915,20150918,3,1978.09,1958.03,put,2010,35.55,37.3,33.8,123,13392
20150915,20150918,3,1978.09,1958.03,call,2010,5.15,5.8,4.5,5024,20999
20150915,20150918,3,1978.09,1958.03,put,2010,35.55,37.3,33.8,123,13392
20150915,20150918,3,1978.09,1958.03,call,2015,3.8,4.3,3.3,855,8571
20150915,20150918,3,1978.09,1958.03,put,2015,39.25,41.2,37.3,338,11294
20150915,20150918,3,1978.09,1958.03,call,2015,3.8,4.3,3.3,855,8571
20150915,20150918,3,1978.09,1958.03,put,2015,39.25,41.2,37.3,338,11294
20150915,20150918,3,1978.09,1958.03,call,2020,2.8,3.2,2.4,1987,7470
20150915,20150918,3,1978.09,1958.03,put,2020,43.3,45.5,41.1,4570,11851
20150915,20150918,3,1978.09,1958.03,call,2020,2.8,3.2,2.4,1987,7470
20150915,20150918,3,1978.09,1958.03,put,2020,43.3,45.5,41.1,4570,11851
20150915,20150918,3,1978.09,1958.03,call,2025,1.925,2.2,1.65,9518,27708
20150915,20150918,3,1978.09,1958.03,put,2025,47.55,50,45.1,165,32466
20150915,20150918,3,1978.09,1958.03,call,2025,1.925,2.2,1.65,9818,27708
20150915,20150918,3,1978.09,1958.03,put,2025,47.55,50,45.1,165,32466
20150915,20150918,3,1978.09,1958.03,call,2030,1.5,1.6,1.4,2421,5910
20150915,20150918,3,1978.09,1958.03,call,2030,1.5,1.6,1.4,2421,5910
20150915,20150918,3,1978.09,1958.03,put,2035,56.45,59.1,53.8,331,5274
20150915,20150918,3,1978.09,1958.03,put,2035,56.45,59.1,53.8,331,5274
20150915,20150918,3,1978.09,1958.03,call,2040,0.8,0.85,0.75,2668,18458
20150915,20150918,3,1978.09,1958.03,put,2040,61.2,64,58.4,1576,17112
20150915,20150918,3,1978.09,1958.03,call,2040,0.8,0.85,0.75,2668,18458
20150915,20150918,3,1978.09,1958.03,put,2040,61.2,64,58.4,1576,17112
20150915,20150918,3,1978.09,1958.03,call,2045,0.5,0.6,0.4,606,8802
20150915,20150918,3,1978.09,1958.03,put,2045,65.95,68.8,63.1,69,8342
20150915,20150918,3,1978.09,1958.03,call,2045,0.5,0.6,0.4,606,8802
20150915,20150918,3,1978.09,1958.03,put,2045,65.95,68.8,63.1,69,8342
20150915,20150918,3,1978.09,1958.03,call,2050,0.425,0.45,0.4,11743,79203
20150915,20150918,3,1978.09,1958.03,put,2050,70.75,73.6,67.9,1602,84788
20150915,20150918,3,1978.09,1958.03,call,2050,0.425,0.45,0.4,11743,79203
20150915,20150918,3,1978.09,1958.03,put,2050,70.75,73.6,67.9,1602,84788
20150915,20150918,3,1978.09,1958.03,call,2055,0.325,0.35,0.3,289,32620
20150915,20150918,3,1978.09,1958.03,put,2055,75.75,78.7,72.8,680,30836
20150915,20150918,3,1978.09,1958.03,call,2055,0.325,0.35,0.3,289,32620
20150915,20150918,3,1978.09,1958.03,put,2055,75.75,78.7,72.8,680,30836
20150915,20150918,3,1978.09,1958.03,call,2060,0.3,0.5,0.1,678,29345
20150915,20150918,3,1978.09,1958.03,put,2060,80.6,83.5,77.7,235,29246
20150915,20150918,3,1978.09,1958.03,call,2060,0.3,0.5,0.1,678,29345
20150915,20150918,3,1978.09,1958.03,put,2060,80.6,83.5,77.7,235,29246
20150915,20150918,3,1978.09,1958.03,call,2065,0.175,0.2,0.15,282,25688
20150915,20150918,3,1978.09,1958.03,put,2065,85.55,88.5,82.6,11,25678
20150915,20150918,3,1978.09,1958.03,call,2065,0.175,0.2,0.15,282,25688
20150915,20150918,3,1978.09,1958.03,put,2065,85.55,88.5,82.6,11,25678
20150915,20150918,3,1978.09,1958.03,call,2070,0.15,0.2,0.1,394,22552
20150915,20150918,3,1978.09,1958.03,put,2070,90.5,93.4,87.6,26,24275
20150915,20150918,3,1978.09,1958.03,call,2070,0.15,0.2,0.1,394,22552
20150915,20150918,3,1978.09,1958.03,put,2070,90.5,93.4,87.6,26,24275
20150915,20150918,3,1978.09,1958.03,call,2075,0.125,0.15,0.1,398,56339
20150915,20150918,3,1978.09,1958.03,put,2075,95.5,98.4,92.6,24,63011
20150915,20150918,3,1978.09,1958.03,call,2075,0.125,0.15,0.1,398,56339
20150915,20150918,3,1978.09,1958.03,put,2075,95.5,98.4,92.6,24,63011
20150915,20150918,3,1978.09,1958.03,call,2080,0.125,0.15,0.1,195,23614
20150915,20150918,3,1978.09,1958.03,put,2080,100.45,103.4,97.5,211,19800
20150915,20150918,3,1978.09,1958.03,call,2080,0.125,0.15,0.1,195,23614
20150915,20150918,3,1978.09,1958.03,put,2080,100.45,103.4,97.5,211,19800
20150915,20150918,3,1978.09,1958.03,call,2085,0.1,0.15,0.05,391,23050
20150915,20150918,3,1978.09,1958.03,put,2085,105.45,108.4,102.5,0,22036
20150915,20150918,3,1978.09,1958.03,call,2085,0.1,0.15,0.05,391,23050
20150915,20150918,3,1978.09,1958.03,put,2085,105.45,108.4,102.5,0,22036
20150915,20150918,3,1978.09,1958.03,call,2090,0.1,0.15,0.05,396,27017
20150915,20150918,3,1978.09,1958.03,put,2090,110.45,113.4,107.5,21,22767
20150915,20150918,3,1978.09,1958.03,call,2090,0.1,0.15,0.05,396,27017
20150915,20150918,3,1978.09,1958.03,put,2090,110.45,113.4,107.5,21,22767
20150915,20150918,3,1978.09,1958.03,call,2095,0.075,0.1,0.05,51,26421
20150915,20150918,3,1978.09,1958.03,put,2095,115.45,118.4,112.5,24,26268
20150915,20150918,3,1978.09,1958.03,call,2095,0.075,0.1,0.05,51,26421
20150915,20150918,3,1978.09,1958.03,put,2095,115.45,118.4,112.5,24,26268
20150916,20150918,2,1995.31,1958.03,put,1880,0.575,0.65,0.5,606,7636
20150916,20150918,2,1995.31,1958.03,put,1880,0.575,0.65,0.5,606,7636
20150916,20150918,2,1995.31,1958.03,call,1885,113.85,117.4,110.3,0,7791
20150916,20150918,2,1995.31,1958.03,put,1885,0.65,0.85,0.45,1369,12845
20150916,20150918,2,1995.31,1958.03,call,1885,113.85,117.4,110.3,0,7791
20150916,20150918,2,1995.31,1958.03,put,1885,0.65,0.85,0.45,1369,12845
20150916,20150918,2,1995.31,1958.03,call,1890,108.5,112.1,104.9,9,7218
20150916,20150918,2,1995.31,1958.03,put,1890,0.6,0.7,0.5,1116,14367
20150916,20150918,2,1995.31,1958.03,call,1890,108.5,112.1,104.9,9,7218
20150916,20150918,2,1995.31,1958.03,put,1890,0.6,0.7,0.5,1116,14367
20150916,20150918,2,1995.31,1958.03,put,1895,0.775,0.8,0.75,558,5093
20150916,20150918,2,1995.31,1958.03,put,1895,0.775,0.8,0.75,558,5093
20150916,20150918,2,1995.31,1958.03,call,1900,99.05,102.5,95.6,520,32960
20150916,20150918,2,1995.31,1958.03,put,1900,0.85,0.9,0.8,9041,91393
20150916,20150918,2,1995.31,1958.03,call,1900,99.05,102.5,95.6,520,32960
20150916,20150918,2,1995.31,1958.03,put,1900,0.85,0.9,0.8,9041,91393
20150916,20150918,2,1995.31,1958.03,call,1905,94.25,97.7,90.8,1,9546
20150916,20150918,2,1995.31,1958.03,put,1905,1.025,1.1,0.95,482,13083
20150916,20150918,2,1995.31,1958.03,call,1905,94.25,97.7,90.8,1,9546
20150916,20150918,2,1995.31,1958.03,put,1905,1.025,1.1,0.95,482,13083
20150916,20150918,2,1995.31,1958.03,call,1910,89.45,92.8,86.1,11,6485
20150916,20150918,2,1995.31,1958.03,put,1910,0.875,1.25,0.5,647,10074
20150916,20150918,2,1995.31,1958.03,call,1910,89.45,92.8,86.1,11,6485
20150916,20150918,2,1995.31,1958.03,put,1910,0.875,1.25,0.5,647,10074
20150916,20150918,2,1995.31,1958.03,call,1915,84.25,87.8,80.7,11,17227
20150916,20150918,2,1995.31,1958.03,put,1915,1.3,1.9,0.7,2917,20467
20150916,20150918,2,1995.31,1958.03,call,1915,84.25,87.8,80.7,11,17227
20150916,20150918,2,1995.31,1958.03,put,1915,1.3,1.9,0.7,2917,20467
20150916,20150918,2,1995.31,1958.03,call,1920,79.85,83.5,76.2,28,13694
20150916,20150918,2,1995.31,1958.03,put,1920,1.575,2.05,1.1,2399,21731
20150916,20150918,2,1995.31,1958.03,call,1920,79.85,83.5,76.2,28,13694
20150916,20150918,2,1995.31,1958.03,put,1920,1.575,2.05,1.1,2399,21731
20150916,20150918,2,1995.31,1958.03,call,1925,75.05,78.6,71.5,1696,30938
20150916,20150918,2,1995.31,1958.03,put,1925,1.95,2.4,1.5,11374,56083
20150916,20150918,2,1995.31,1958.03,call,1925,75.05,78.6,71.5,1696,30938
20150916,20150918,2,1995.31,1958.03,put,1925,1.95,2.4,1.5,12373,56083
20150916,20150918,2,1995.31,1958.03,call,1930,69.9,73.8,66,112,21855
20150916,20150918,2,1995.31,1958.03,put,1930,2.3,2.7,1.9,786,21229
20150916,20150918,2,1995.31,1958.03,call,1930,69.9,73.8,66,112,21855
20150916,20150918,2,1995.31,1958.03,put,1930,2.3,2.7,1.9,786,21229
20150916,20150918,2,1995.31,1958.03,call,1935,65.35,69.2,61.5,3,14156
20150916,20150918,2,1995.31,1958.03,put,1935,2.525,3.1,1.95,1346,17761
20150916,20150918,2,1995.31,1958.03,call,1935,65.35,69.2,61.5,3,14156
20150916,20150918,2,1995.31,1958.03,put,1935,2.525,3.1,1.95,2346,17761
20150916,20150918,2,1995.31,1958.03,call,1940,61,64.6,57.4,47,8376
20150916,20150918,2,1995.31,1958.03,put,1940,2.95,3.6,2.3,4943,14421
20150916,20150918,2,1995.31,1958.03,call,1940,61,64.6,57.4,47,8376
20150916,20150918,2,1995.31,1958.03,put,1940,2.95,3.6,2.3,4943,14421
20150916,20150918,2,1995.31,1958.03,call,1945,56.4,60.1,52.7,18,5562
20150916,20150918,2,1995.31,1958.03,put,1945,3.55,4.1,3,1290,9995
20150916,20150918,2,1995.31,1958.03,call,1945,56.4,60.1,52.7,18,5562
20150916,20150918,2,1995.31,1958.03,put,1945,3.55,4.1,3,1290,9995
20150916,20150918,2,1995.31,1958.03,call,1950,51.85,55.7,48,24668,125561
20150916,20150918,2,1995.31,1958.03,put,1950,4,4.9,3.1,39457,132047
20150916,20150918,2,1995.31,1958.03,call,1950,51.85,55.7,48,24918,125561
20150916,20150918,2,1995.31,1958.03,put,1950,4,4.9,3.1,39707,132047
20150916,20150918,2,1995.31,1958.03,call,1955,47.8,51.3,44.3,406,6517
20150916,20150918,2,1995.31,1958.03,put,1955,4.65,5.7,3.6,860,10769
20150916,20150918,2,1995.31,1958.03,call,1955,47.8,51.3,44.3,406,6517
20150916,20150918,2,1995.31,1958.03,put,1955,4.65,5.7,3.6,860,10769
20150916,20150918,2,1995.31,1958.03,call,1960,43.6,46.8,40.4,2379,14338
20150916,20150918,2,1995.31,1958.03,put,1960,5.6,6.8,4.4,3161,16093
20150916,20150918,2,1995.31,1958.03,call,1960,43.6,46.8,40.4,2379,14338
20150916,20150918,2,1995.31,1958.03,put,1960,5.6,6.8,4.4,3161,16093
20150916,20150918,2,1995.31,1958.03,call,1965,39.3,42.7,35.9,461,17345
20150916,20150918,2,1995.31,1958.03,put,1965,6.4,7.7,5.1,2916,17523
20150916,20150918,2,1995.31,1958.03,call,1965,39.3,42.7,35.9,461,17345
20150916,20150918,2,1995.31,1958.03,put,1965,6.4,7.7,5.1,2916,17523
20150916,20150918,2,1995.31,1958.03,call,1970,35.2,38.4,32,2946,16790
20150916,20150918,2,1995.31,1958.03,put,1970,7.25,7.5,7,2128,17507
20150916,20150918,2,1995.31,1958.03,call,1970,35.2,38.4,32,2946,16790
20150916,20150918,2,1995.31,1958.03,put,1970,7.25,7.5,7,2128,17507
20150916,20150918,2,1995.31,1958.03,call,1975,31.45,34.4,28.5,6939,48077
20150916,20150918,2,1995.31,1958.03,put,1975,8.4,9.5,7.3,7236,59706
20150916,20150918,2,1995.31,1958.03,call,1975,31.45,34.4,28.5,7539,48077
20150916,20150918,2,1995.31,1958.03,put,1975,8.4,9.5,7.3,7836,59706
20150916,20150918,2,1995.31,1958.03,call,1980,27.85,30.5,25.2,2348,24385
20150916,20150918,2,1995.31,1958.03,put,1980,10.05,11.5,8.6,4747,26919
20150916,20150918,2,1995.31,1958.03,call,1980,27.85,30.5,25.2,2348,24385
20150916,20150918,2,1995.31,1958.03,put,1980,10.05,11.5,8.6,4747,26919
20150916,20150918,2,1995.31,1958.03,call,1985,24.75,26.7,22.8,817,14298
20150916,20150918,2,1995.31,1958.03,put,1985,11.55,13,10.1,1616,13078
20150916,20150918,2,1995.31,1958.03,call,1985,24.75,26.7,22.8,817,14298
20150916,20150918,2,1995.31,1958.03,put,1985,11.55,13,10.1,1616,13078
20150916,20150918,2,1995.31,1958.03,call,1990,21.55,23.2,19.9,8274,16414
20150916,20150918,2,1995.31,1958.03,put,1990,13.35,14.9,11.8,2370,10621
20150916,20150918,2,1995.31,1958.03,call,1990,21.55,23.2,19.9,8274,16414
20150916,20150918,2,1995.31,1958.03,put,1990,13.35,14.9,11.8,2370,10621
20150916,20150918,2,1995.31,1958.03,call,1995,18.1,19.6,16.6,2897,7376
20150916,20150918,2,1995.31,1958.03,put,1995,15.35,17,13.7,496,9835
20150916,20150918,2,1995.31,1958.03,call,1995,18.1,19.6,16.6,2897,7376
20150916,20150918,2,1995.31,1958.03,put,1995,15.35,17,13.7,496,9835
20150916,20150918,2,1995.31,1958.03,call,2000,14.9,16,13.8,30487,119084
20150916,20150918,2,1995.31,1958.03,put,2000,16.95,18,15.9,3263,127818
20150916,20150918,2,1995.31,1958.03,call,2000,14.9,16,13.8,30487,119084
20150916,20150918,2,1995.31,1958.03,put,2000,16.95,18,15.9,3263,127818
20150916,20150918,2,1995.31,1958.03,call,2005,12.9,14.3,11.5,1944,11943
20150916,20150918,2,1995.31,1958.03,put,2005,19.8,21.5,18.1,266,9936
20150916,20150918,2,1995.31,1958.03,call,2005,12.9,14.3,11.5,1944,11943
20150916,20150918,2,1995.31,1958.03,put,2005,19.8,21.5,18.1,266,9936
20150916,20150918,2,1995.31,1958.03,call,2010,10.5,11.8,9.2,7584,23744
20150916,20150918,2,1995.31,1958.03,put,2010,22.65,25,20.3,407,13337
20150916,20150918,2,1995.31,1958.03,call,2010,10.5,11.8,9.2,7584,23744
20150916,20150918,2,1995.31,1958.03,put,2010,22.65,25,20.3,407,13337
20150916,20150918,2,1995.31,1958.03,call,2015,8.25,9.7,6.8,2889,8733
20150916,20150918,2,1995.31,1958.03,put,2015,25.5,28.3,22.7,166,11041
20150916,20150918,2,1995.31,1958.03,call,2015,8.25,9.7,6.8,2889,8733
20150916,20150918,2,1995.31,1958.03,put,2015,25.5,28.3,22.7,166,11041
20150916,20150918,2,1995.31,1958.03,call,2020,6.4,7.8,5,7842,7607
20150916,20150918,2,1995.31,1958.03,put,2020,28.65,31.7,25.6,286,11723
20150916,20150918,2,1995.31,1958.03,call,2020,6.4,7.8,5,7842,7607
20150916,20150918,2,1995.31,1958.03,put,2020,28.65,31.7,25.6,286,11723
20150916,20150918,2,1995.31,1958.03,call,2025,4.75,5.9,3.6,12462,28931
20150916,20150918,2,1995.31,1958.03,put,2025,32.1,35.6,28.6,1108,31361
20150916,20150918,2,1995.31,1958.03,call,2025,4.75,5.9,3.6,12462,28931
20150916,20150918,2,1995.31,1958.03,put,2025,32.1,35.6,28.6,1108,31361
20150916,20150918,2,1995.31,1958.03,call,2030,3.425,4.1,2.75,4195,6417
20150916,20150918,2,1995.31,1958.03,call,2030,3.425,4.1,2.75,4195,6417
20150916,20150918,2,1995.31,1958.03,put,2035,39.75,43.5,36,391,5088
20150916,20150918,2,1995.31,1958.03,put,2035,39.75,43.5,36,391,5088
20150916,20150918,2,1995.31,1958.03,call,2040,1.675,2,1.35,4137,19715
20150916,20150918,2,1995.31,1958.03,put,2040,43.85,47.7,40,524,16531
20150916,20150918,2,1995.31,1958.03,call,2040,1.675,2,1.35,4137,19715
20150916,20150918,2,1995.31,1958.03,put,2040,43.85,47.7,40,524,16531
20150916,20150918,2,1995.31,1958.03,call,2045,1.175,1.35,1,735,8934
20150916,20150918,2,1995.31,1958.03,put,2045,48.2,52,44.4,211,8331
20150916,20150918,2,1995.31,1958.03,call,2045,1.175,1.35,1,735,8934
20150916,20150918,2,1995.31,1958.03,put,2045,48.2,52,44.4,211,8331
20150916,20150918,2,1995.31,1958.03,call,2050,0.825,0.85,0.8,11211,80693
20150916,20150918,2,1995.31,1958.03,put,2050,52.5,56,49,944,84008
20150916,20150918,2,1995.31,1958.03,call,2050,0.825,0.85,0.8,11211,80693
20150916,20150918,2,1995.31,1958.03,put,2050,52.5,56,49,944,84008
20150916,20150918,2,1995.31,1958.03,call,2055,0.725,0.9,0.55,590,32596
20150916,20150918,2,1995.31,1958.03,put,2055,57.6,61.4,53.8,228,30156
20150916,20150918,2,1995.31,1958.03,call,2055,0.725,0.9,0.55,590,32596
20150916,20150918,2,1995.31,1958.03,put,2055,57.6,61.4,53.8,228,30156
20150916,20150918,2,1995.31,1958.03,call,2060,0.675,0.9,0.45,4768,29357
20150916,20150918,2,1995.31,1958.03,put,2060,62.1,65.6,58.6,55,29247
20150916,20150918,2,1995.31,1958.03,call,2060,0.675,0.9,0.45,4768,29357
20150916,20150918,2,1995.31,1958.03,put,2060,62.1,65.6,58.6,55,29247
20150916,20150918,2,1995.31,1958.03,call,2065,0.3,0.35,0.25,3238,25681
20150916,20150918,2,1995.31,1958.03,put,2065,67.3,71.1,63.5,1,25669
20150916,20150918,2,1995.31,1958.03,call,2065,0.3,0.35,0.25,3238,25681
20150916,20150918,2,1995.31,1958.03,put,2065,67.3,71.1,63.5,1,25669
20150916,20150918,2,1995.31,1958.03,call,2070,0.225,0.25,0.2,424,22381
20150916,20150918,2,1995.31,1958.03,put,2070,71.95,75.6,68.3,16,24261
20150916,20150918,2,1995.31,1958.03,call,2070,0.225,0.25,0.2,424,22381
20150916,20150918,2,1995.31,1958.03,put,2070,71.95,75.6,68.3,16,24261
20150916,20150918,2,1995.31,1958.03,call,2075,0.175,0.2,0.15,1202,56169
20150916,20150918,2,1995.31,1958.03,put,2075,76.85,80.2,73.5,3,62988
20150916,20150918,2,1995.31,1958.03,call,2075,0.175,0.2,0.15,1202,56169
20150916,20150918,2,1995.31,1958.03,put,2075,76.85,80.2,73.5,3,62988
20150916,20150918,2,1995.31,1958.03,call,2080,0.1,0.15,0.05,136,23596
20150916,20150918,2,1995.31,1958.03,put,2080,81.9,85.3,78.5,62,19608
20150916,20150918,2,1995.31,1958.03,call,2080,0.1,0.15,0.05,136,23596
20150916,20150918,2,1995.31,1958.03,put,2080,81.9,85.3,78.5,62,19608
20150916,20150918,2,1995.31,1958.03,call,2085,0.175,0.25,0.1,2158,23245
20150916,20150918,2,1995.31,1958.03,put,2085,87.05,90.4,83.7,38,22036
20150916,20150918,2,1995.31,1958.03,call,2085,0.175,0.25,0.1,2158,23245
20150916,20150918,2,1995.31,1958.03,put,2085,87.05,90.4,83.7,38,22036
20150916,20150918,2,1995.31,1958.03,call,2090,0.35,0.6,0.1,873,27064
20150916,20150918,2,1995.31,1958.03,put,2090,91.8,95.2,88.4,40,22753
20150916,20150918,2,1995.31,1958.03,call,2090,0.35,0.6,0.1,873,27064
20150916,20150918,2,1995.31,1958.03,put,2090,91.8,95.2,88.4,40,22753
20150916,20150918,2,1995.31,1958.03,call,2095,0.075,0.1,0.05,72,26421
20150916,20150918,2,1995.31,1958.03,put,2095,96.7,100.1,93.3,334,26255
20150916,20150918,2,1995.31,1958.03,call,2095,0.075,0.1,0.05,72,26421
20150916,20150918,2,1995.31,1958.03,put,2095,96.7,100.1,93.3,334,26255
20150916,20150918,2,1995.31,1958.03,call,2100,0.075,0.1,0.05,1342,133684
20150916,20150918,2,1995.31,1958.03,put,2100,101.6,105.1,98.1,480,111893
20150916,20150918,2,1995.31,1958.03,call,2100,0.075,0.1,0.05,1342,133684
20150916,20150918,2,1995.31,1958.03,put,2100,101.6,105.1,98.1,480,111893
20150916,20150918,2,1995.31,1958.03,call,2105,0.05,0.1,0,354,18284
20150916,20150918,2,1995.31,1958.03,put,2105,106.6,110.1,103.1,1,17984
20150916,20150918,2,1995.31,1958.03,call,2105,0.05,0.1,0,354,18284
20150916,20150918,2,1995.31,1958.03,put,2105,106.6,110.1,103.1,1,17984
20150916,20150918,2,1995.31,1958.03,call,2110,0.05,0.1,0,168,25155
20150916,20150918,2,1995.31,1958.03,put,2110,111.9,115.5,108.3,1,16855
20150916,20150918,2,1995.31,1958.03,call,2110,0.05,0.1,0,168,25155
20150916,20150918,2,1995.31,1958.03,put,2110,111.9,115.5,108.3,1,16855
20150916,20150918,2,1995.31,1958.03,call,2115,0.05,0.1,0,155,31834
20150916,20150918,2,1995.31,1958.03,put,2115,117.1,120.9,113.3,0,27380
20150916,20150918,2,1995.31,1958.03,call,2115,0.05,0.1,0,155,31834
20150916,20150918,2,1995.31,1958.03,put,2115,117.1,120.9,113.3,0,27380
20150911,20150930,19,1961.05,1920.03,put,1850,10.2,10.6,9.8,1455,31126
20150911,20150930,19,1961.05,1920.03,put,1850,10.2,10.6,9.8,1455,31126
20150911,20150930,19,1961.05,1920.03,put,1875,13.9,14.3,13.5,6016,6014
20150911,20150930,19,1961.05,1920.03,put,1875,13.9,14.3,13.5,6016,6014
20150911,20150930,19,1961.05,1920.03,put,1900,18.9,19.3,18.5,1666,19749
20150911,20150930,19,1961.05,1920.03,put,1900,18.9,19.3,18.5,1666,19749
20150911,20150930,19,1961.05,1920.03,put,1925,25.25,25.7,24.8,1023,12202
20150911,20150930,19,1961.05,1920.03,put,1925,25.25,25.7,24.8,1023,12202
20150911,20150930,19,1961.05,1920.03,call,1950,42.35,43.1,41.6,9497,6950
20150911,20150930,19,1961.05,1920.03,put,1950,33.3,33.9,32.7,8947,13179
20150911,20150930,19,1961.05,1920.03,call,1950,42.35,43.1,41.6,9497,6950
20150911,20150930,19,1961.05,1920.03,put,1950,33.3,33.9,32.7,8947,13179
20150911,20150930,19,1961.05,1920.03,put,1960,37.05,37.7,36.4,9,7146
20150911,20150930,19,1961.05,1920.03,put,1960,37.05,37.7,36.4,9,7146
20150911,20150930,19,1961.05,1920.03,put,1975,43.45,44.3,42.6,10,5070
20150911,20150930,19,1961.05,1920.03,put,1975,43.45,44.3,42.6,10,5070
20150911,20150930,19,1961.05,1920.03,call,2000,15.6,16,15.2,296,8908
20150911,20150930,19,1961.05,1920.03,put,2000,56.5,57.5,55.5,120,12394
20150911,20150930,19,1961.05,1920.03,call,2000,15.6,16,15.2,296,8908
20150911,20150930,19,1961.05,1920.03,put,2000,56.5,57.5,55.5,120,12394
20150911,20150930,19,1961.05,1920.03,call,2025,7.4,7.8,7,968,11410
20150911,20150930,19,1961.05,1920.03,put,2025,73.4,75.9,70.9,23,7019
20150911,20150930,19,1961.05,1920.03,call,2025,7.4,7.8,7,968,11410
20150911,20150930,19,1961.05,1920.03,put,2025,73.4,75.9,70.9,23,7019
20150914,20150930,16,1953.03,1920.03,put,1850,9.85,10.2,9.5,1615,31793
20150914,20150930,16,1953.03,1920.03,put,1850,9.85,10.2,9.5,1615,31793
20150914,20150930,16,1953.03,1920.03,put,1875,13.85,14.3,13.4,527,11941
20150914,20150930,16,1953.03,1920.03,put,1875,13.85,14.3,13.4,527,11941
20150914,20150930,16,1953.03,1920.03,put,1900,19.15,19.6,18.7,796,19560
20150914,20150930,16,1953.03,1920.03,put,1900,19.15,19.6,18.7,796,19560
20150914,20150930,16,1953.03,1920.03,put,1925,26,26.5,25.5,13,12894
20150914,20150930,16,1953.03,1920.03,put,1925,26,26.5,25.5,13,12894
20150914,20150930,16,1953.03,1920.03,call,1950,37.3,37.9,36.7,4226,15306
20150914,20150930,16,1953.03,1920.03,put,1950,34.7,35.2,34.2,4084,21112
20150914,20150930,16,1953.03,1920.03,call,1950,37.3,37.9,36.7,4226,15306
20150914,20150930,16,1953.03,1920.03,put,1950,34.7,35.2,34.2,4084,21112
20150914,20150930,16,1953.03,1920.03,put,1960,38.85,39.6,38.1,13,7144
20150914,20150930,16,1953.03,1920.03,put,1960,38.85,39.6,38.1,13,7144
20150914,20150930,16,1953.03,1920.03,put,1975,45.75,46.6,44.9,13,5070
20150914,20150930,16,1953.03,1920.03,put,1975,45.75,46.6,44.9,13,5070
20150914,20150930,16,1953.03,1920.03,call,2000,12.35,12.7,12,3617,9376
20150914,20150930,16,1953.03,1920.03,put,2000,60,61.1,58.9,27,12323
20150914,20150930,16,1953.03,1920.03,call,2000,12.35,12.7,12,3617,9376
20150914,20150930,16,1953.03,1920.03,put,2000,60,61.1,58.9,27,12323
20150914,20150930,16,1953.03,1920.03,call,2025,5.45,5.7,5.2,233,11842
20150914,20150930,16,1953.03,1920.03,put,2025,78.15,80.4,75.9,1,7019
20150914,20150930,16,1953.03,1920.03,call,2025,5.45,5.7,5.2,233,11842
20150914,20150930,16,1953.03,1920.03,put,2025,78.15,80.4,75.9,1,7019
20150914,20150930,16,1953.03,1920.03,call,2065,1.025,1.2,0.85,23,6033
20150914,20150930,16,1953.03,1920.03,call,2065,1.025,1.2,0.85,23,6033
20150915,20150930,15,1978.09,1920.03,put,1875,8.45,8.8,8.1,106,11958
20150915,20150930,15,1978.09,1920.03,put,1875,8.45,8.8,8.1,106,11958
20150915,20150930,15,1978.09,1920.03,put,1900,12.1,12.4,11.8,1050,19303
20150915,20150930,15,1978.09,1920.03,put,1900,12.1,12.4,11.8,1050,19303
20150915,20150930,15,1978.09,1920.03,put,1925,16.85,17.3,16.4,1134,12882
20150915,20150930,15,1978.09,1920.03,put,1925,16.85,17.3,16.4,1134,12882
20150915,20150930,15,1978.09,1920.03,call,1950,51.8,52.5,51.1,3947,16561
20150915,20150930,15,1978.09,1920.03,put,1950,23.3,23.8,22.8,5787,22297
20150915,20150930,15,1978.09,1920.03,call,1950,51.8,52.5,51.1,3947,16561
20150915,20150930,15,1978.09,1920.03,put,1950,23.3,23.8,22.8,5787,22297
20150915,20150930,15,1978.09,1920.03,put,1960,26.35,26.9,25.8,858,7157
20150915,20150930,15,1978.09,1920.03,put,1960,26.35,26.9,25.8,858,7157
20150915,20150930,15,1978.09,1920.03,call,1975,35.3,35.9,34.7,3047,5165
20150915,20150930,15,1978.09,1920.03,put,1975,31.7,32.3,31.1,700,5068
20150915,20150930,15,1978.09,1920.03,call,1975,35.3,35.9,34.7,3047,5165
20150915,20150930,15,1978.09,1920.03,put,1975,31.7,32.3,31.1,700,5068
20150915,20150930,15,1978.09,1920.03,call,2000,21.3,21.8,20.8,532,10851
20150915,20150930,15,1978.09,1920.03,put,2000,42.65,43.4,41.9,1498,12319
20150915,20150930,15,1978.09,1920.03,call,2000,21.3,21.8,20.8,532,10851
20150915,20150930,15,1978.09,1920.03,put,2000,42.65,43.4,41.9,1498,12319
20150915,20150930,15,1978.09,1920.03,call,2025,10.8,11.2,10.4,568,12047
20150915,20150930,15,1978.09,1920.03,put,2025,57.2,58.2,56.2,29,7018
20150915,20150930,15,1978.09,1920.03,call,2025,10.8,11.2,10.4,568,12047
20150915,20150930,15,1978.09,1920.03,put,2025,57.2,58.2,56.2,29,7018
20150915,20150930,15,1978.09,1920.03,call,2065,2.3,2.5,2.1,64,6024
20150915,20150930,15,1978.09,1920.03,call,2065,2.3,2.5,2.1,64,6024
20150916,20150930,14,1995.31,1920.03,put,1900,7.85,8.1,7.6,748,19420
20150916,20150930,14,1995.31,1920.03,put,1900,7.85,8.1,7.6,748,19420
20150916,20150930,14,1995.31,1920.03,put,1925,11.25,11.6,10.9,1433,12780
20150916,20150930,14,1995.31,1920.03,put,1925,11.25,11.6,10.9,1433,12780
20150916,20150930,14,1995.31,1920.03,call,1950,62.8,63.7,61.9,1560,17761
20150916,20150930,14,1995.31,1920.03,put,1950,16,16.4,15.6,2147,24153
20150916,20150930,14,1995.31,1920.03,call,1950,62.8,63.7,61.9,1560,17761
20150916,20150930,14,1995.31,1920.03,put,1950,16,16.4,15.6,2147,24153
20150916,20150930,14,1995.31,1920.03,put,1960,18.4,18.8,18,209,7617
20150916,20150930,14,1995.31,1920.03,put,1960,18.4,18.8,18,209,7617
20150916,20150930,14,1995.31,1920.03,call,1975,44.3,45.1,43.5,35,7328
20150916,20150930,14,1995.31,1920.03,put,1975,22.5,23,22,2131,5349
20150916,20150930,14,1995.31,1920.03,call,1975,44.3,45.1,43.5,35,7328
20150916,20150930,14,1995.31,1920.03,put,1975,22.5,23,22,2131,5349
20150916,20150930,14,1995.31,1920.03,call,2000,28.05,28.6,27.5,3048,10491
20150916,20150930,14,1995.31,1920.03,put,2000,31.4,32.1,30.7,127,12306
20150916,20150930,14,1995.31,1920.03,call,2000,28.05,28.6,27.5,3048,10491
20150916,20150930,14,1995.31,1920.03,put,2000,31.4,32.1,30.7,127,12306
20150916,20150930,14,1995.31,1920.03,call,2025,15.1,15.5,14.7,428,12135
20150916,20150930,14,1995.31,1920.03,put,2025,43.55,44.4,42.7,52,6996
20150916,20150930,14,1995.31,1920.03,call,2025,15.1,15.5,14.7,428,12135
20150916,20150930,14,1995.31,1920.03,put,2025,43.55,44.4,42.7,52,6996
20150916,20150930,14,1995.31,1920.03,call,2050,6.3,6.6,6,492,5657
20150916,20150930,14,1995.31,1920.03,call,2050,6.3,6.6,6,492,5657
20150916,20150930,14,1995.31,1920.03,call,2065,3.25,3.5,3,12,6021
20150916,20150930,14,1995.31,1920.03,call,2065,3.25,3.5,3,12,6021
20150916,20150930,14,1995.31,1920.03,call,2100,0.625,0.75,0.5,163,10237
20150916,20150930,14,1995.31,1920.03,put,2100,103.1,107,99.2,0,5545
20150916,20150930,14,1995.31,1920.03,call,2100,0.625,0.75,0.5,163,10237
20150916,20150930,14,1995.31,1920.03,put,2100,103.1,107,99.2,0,5545
20150917,20150930,13,1990.2,1920.03,put,1875,4.6,6.7,2.5,2162,11923
20150917,20150930,13,1990.2,1920.03,put,1875,4.6,6.7,2.5,2162,11923
20150917,20150930,13,1990.2,1920.03,put,1900,7.85,9.4,6.3,1961,20007
20150917,20150930,13,1990.2,1920.03,put,1900,7.85,9.4,6.3,1961,20007
20150917,20150930,13,1990.2,1920.03,put,1925,10.55,13.3,7.8,5102,13218
20150917,20150930,13,1990.2,1920.03,put,1925,10.55,13.3,7.8,5102,13218
20150917,20150930,13,1990.2,1920.03,call,1950,52.2,54.8,49.6,34,18236
20150917,20150930,13,1990.2,1920.03,put,1950,16.6,18.6,14.6,3189,25319
20150917,20150930,13,1990.2,1920.03,call,1950,52.2,54.8,49.6,34,18236
20150917,20150930,13,1990.2,1920.03,put,1950,16.6,18.6,14.6,3189,25319
20150917,20150930,13,1990.2,1920.03,put,1960,18.15,21.3,15,2999,7813
20150917,20150930,13,1990.2,1920.03,put,1960,18.15,21.3,15,2999,7813
20150917,20150930,13,1990.2,1920.03,call,1975,33.85,38.5,29.2,919,7337
20150917,20150930,13,1990.2,1920.03,put,1975,22.8,26,19.6,2310,6848
20150917,20150930,13,1990.2,1920.03,call,1975,33.85,38.5,29.2,919,7337
20150917,20150930,13,1990.2,1920.03,put,1975,22.8,26,19.6,2310,6848
20150917,20150930,13,1990.2,1920.03,call,2000,21.45,24.9,18,4810,9390
20150917,20150930,13,1990.2,1920.03,put,2000,33.25,36.9,29.6,1262,12255
20150917,20150930,13,1990.2,1920.03,call,2000,21.45,24.9,18,4810,9390
20150917,20150930,13,1990.2,1920.03,put,2000,33.25,36.9,29.6,1262,12255
20150917,20150930,13,1990.2,1920.03,call,2025,9.15,13.2,5.1,1219,11829
20150917,20150930,13,1990.2,1920.03,put,2025,48.85,53.7,44,214,6995
20150917,20150930,13,1990.2,1920.03,call,2025,9.15,13.2,5.1,1219,11829
20150917,20150930,13,1990.2,1920.03,put,2025,48.85,53.7,44,214,6995
20150917,20150930,13,1990.2,1920.03,call,2050,4,5.7,2.3,3620,5611
20150917,20150930,13,1990.2,1920.03,call,2050,4,5.7,2.3,3620,5611
20150917,20150930,13,1990.2,1920.03,call,2065,1.575,3.1,0.05,242,6023
20150917,20150930,13,1990.2,1920.03,call,2065,1.575,3.1,0.05,242,6023
20150917,20150930,13,1990.2,1920.03,call,2100,0.55,0.75,0.35,1809,10134
20150917,20150930,13,1990.2,1920.03,put,2100,115.4,123.2,107.6,0,5545
20150917,20150930,13,1990.2,1920.03,call,2100,0.55,0.75,0.35,1809,10134
20150917,20150930,13,1990.2,1920.03,put,2100,115.4,123.2,107.6,0,5545
20150918,20150930,12,1958.03,1920.03,put,1850,4.5,4.9,4.1,9342,33820
20150918,20150930,12,1958.03,1920.03,put,1850,4.5,4.9,4.1,9342,33820
20150918,20150930,12,1958.03,1920.03,put,1875,6.9,7.4,6.4,3424,13630
20150918,20150930,12,1958.03,1920.03,put,1875,6.9,7.4,6.4,3424,13630
20150918,20150930,12,1958.03,1920.03,put,1900,10.45,11.1,9.8,3731,19643
20150918,20150930,12,1958.03,1920.03,put,1900,10.45,11.1,9.8,3731,19643
20150918,20150930,12,1958.03,1920.03,put,1925,15.6,16.3,14.9,2634,11511
20150918,20150930,12,1958.03,1920.03,put,1925,15.6,16.3,14.9,2634,11511
20150918,20150930,12,1958.03,1920.03,call,1950,33.7,34.5,32.9,1160,18235
20150918,20150930,12,1958.03,1920.03,put,1950,23.15,24,22.3,3764,23631
20150918,20150930,12,1958.03,1920.03,call,1950,33.7,34.5,32.9,1160,18235
20150918,20150930,12,1958.03,1920.03,put,1950,23.15,24,22.3,3764,23631
20150918,20150930,12,1958.03,1920.03,put,1960,26.9,27.7,26.1,1058,9719
20150918,20150930,12,1958.03,1920.03,put,1960,26.9,27.7,26.1,1058,9719
20150918,20150930,12,1958.03,1920.03,call,1975,19.1,19.6,18.6,1273,7375
20150918,20150930,12,1958.03,1920.03,put,1975,33.5,34.4,32.6,2340,8302
20150918,20150930,12,1958.03,1920.03,call,1975,19.1,19.6,18.6,1273,7375
20150918,20150930,12,1958.03,1920.03,put,1975,33.5,34.4,32.6,2340,8302
20150918,20150930,12,1958.03,1920.03,call,2000,8.4,8.8,8,3293,8865
20150918,20150930,12,1958.03,1920.03,put,2000,48,49.4,46.6,797,12631
20150918,20150930,12,1958.03,1920.03,call,2000,8.4,8.8,8,3293,8865
20150918,20150930,12,1958.03,1920.03,put,2000,48,49.4,46.6,797,12631
20150918,20150930,12,1958.03,1920.03,call,2025,2.65,2.95,2.35,2305,12401
20150918,20150930,12,1958.03,1920.03,put,2025,65.65,68.3,63,202,6984
20150918,20150930,12,1958.03,1920.03,call,2025,2.65,2.95,2.35,2305,12401
20150918,20150930,12,1958.03,1920.03,put,2025,65.65,68.3,63,202,6984
20150918,20150930,12,1958.03,1920.03,call,2050,0.675,0.85,0.5,4019,5794
20150918,20150930,12,1958.03,1920.03,call,2050,0.675,0.85,0.5,4019,5794
20150918,20150930,12,1958.03,1920.03,call,2065,0.325,0.5,0.15,79,6163
20150918,20150930,12,1958.03,1920.03,call,2065,0.325,0.5,0.15,79,6163
20150921,20150930,9,1966.97,1920.03,put,1850,1.45,1.5,1.4,4056,34867
20150921,20150930,9,1966.97,1920.03,put,1850,1.45,1.5,1.4,4056,34867
20150921,20150930,9,1966.97,1920.03,put,1875,2.35,2.55,2.15,238,12761
20150921,20150930,9,1966.97,1920.03,put,1875,2.35,2.55,2.15,238,12761
20150921,20150930,9,1966.97,1920.03,put,1900,4.2,4.5,3.9,3451,17256
20150921,20150930,9,1966.97,1920.03,put,1900,4.2,4.5,3.9,3451,17256
20150921,20150930,9,1966.97,1920.03,put,1925,7.45,7.8,7.1,4166,12377
20150921,20150930,9,1966.97,1920.03,put,1925,7.45,7.8,7.1,4166,12377
20150921,20150930,9,1966.97,1920.03,call,1950,36.1,36.9,35.3,445,17796
20150921,20150930,9,1966.97,1920.03,put,1950,12.95,13.4,12.5,2797,22311
20150921,20150930,9,1966.97,1920.03,call,1950,36.1,36.9,35.3,445,17796
20150921,20150930,9,1966.97,1920.03,put,1950,12.95,13.4,12.5,2797,22311
20150921,20150930,9,1966.97,1920.03,put,1960,15.95,16.3,15.6,516,9647
20150921,20150930,9,1966.97,1920.03,put,1960,15.95,16.3,15.6,516,9647
20150921,20150930,9,1966.97,1920.03,call,1975,19.65,20.1,19.2,2367,7812
20150921,20150930,9,1966.97,1920.03,put,1975,21.45,21.9,21,387,7466
20150921,20150930,9,1966.97,1920.03,call,1975,19.65,20.1,19.2,2367,7812
20150921,20150930,9,1966.97,1920.03,put,1975,21.45,21.9,21,387,7466
20150921,20150930,9,1966.97,1920.03,call,2000,7.6,8,7.2,2861,10044
20150921,20150930,9,1966.97,1920.03,put,2000,34.85,35.9,33.8,1528,13305
20150921,20150930,9,1966.97,1920.03,call,2000,7.6,8,7.2,2861,10044
20150921,20150930,9,1966.97,1920.03,put,2000,34.85,35.9,33.8,1528,13305
20150921,20150930,9,1966.97,1920.03,call,2025,1.75,1.95,1.55,2512,14341
20150921,20150930,9,1966.97,1920.03,put,2025,54.1,57.6,50.6,1,6954
20150921,20150930,9,1966.97,1920.03,call,2025,1.75,1.95,1.55,2512,14341
20150921,20150930,9,1966.97,1920.03,put,2025,54.1,57.6,50.6,1,6954
20150921,20150930,9,1966.97,1920.03,call,2050,0.325,0.4,0.25,1468,8740
20150921,20150930,9,1966.97,1920.03,call,2050,0.325,0.4,0.25,1468,8740
20150921,20150930,9,1966.97,1920.03,call,2065,0.175,0.25,0.1,91,6150
20150921,20150930,9,1966.97,1920.03,call,2065,0.175,0.25,0.1,91,6150
20150922,20150930,8,1942.74,1920.03,put,1825,2.125,2.3,1.95,2993,12129
20150922,20150930,8,1942.74,1920.03,put,1825,2.125,2.3,1.95,2993,12129
20150922,20150930,8,1942.74,1920.03,put,1850,3.55,3.8,3.3,6924,34809
20150922,20150930,8,1942.74,1920.03,put,1850,3.55,3.8,3.3,6924,34809
20150922,20150930,8,1942.74,1920.03,put,1875,6.4,6.5,6.3,1217,12850
20150922,20150930,8,1942.74,1920.03,put,1875,6.4,6.5,6.3,1217,12850
20150922,20150930,8,1942.74,1920.03,put,1900,10.55,10.9,10.2,10204,17468
20150922,20150930,8,1942.74,1920.03,put,1900,10.55,10.9,10.2,10204,17468
20150922,20150930,8,1942.74,1920.03,put,1925,17.25,17.7,16.8,4124,11277
20150922,20150930,8,1942.74,1920.03,put,1925,17.25,17.7,16.8,4124,11277
20150922,20150930,8,1942.74,1920.03,call,1950,18.65,19,18.3,1994,17819
20150922,20150930,8,1942.74,1920.03,put,1950,26.95,27.7,26.2,455,24194
20150922,20150930,8,1942.74,1920.03,call,1950,18.65,19,18.3,1994,17819
20150922,20150930,8,1942.74,1920.03,put,1950,26.95,27.7,26.2,455,24194
20150922,20150930,8,1942.74,1920.03,put,1960,32.1,32.9,31.3,487,9571
20150922,20150930,8,1942.74,1920.03,put,1960,32.1,32.9,31.3,487,9571
20150922,20150930,8,1942.74,1920.03,call,1975,7.8,8.1,7.5,4124,9256
20150922,20150930,8,1942.74,1920.03,put,1975,41.2,42.3,40.1,34,7325
20150922,20150930,8,1942.74,1920.03,call,1975,7.8,8.1,7.5,4124,9256
20150922,20150930,8,1942.74,1920.03,put,1975,41.2,42.3,40.1,34,7325
20150922,20150930,8,1942.74,1920.03,call,2000,2.225,2.4,2.05,2492,10338
20150922,20150930,8,1942.74,1920.03,put,2000,60.5,63.5,57.5,2329,13480
20150922,20150930,8,1942.74,1920.03,call,2000,2.225,2.4,2.05,2492,10338
20150922,20150930,8,1942.74,1920.03,put,2000,60.5,63.5,57.5,2329,13480
20150922,20150930,8,1942.74,1920.03,call,2025,0.55,0.6,0.5,1669,13336
20150922,20150930,8,1942.74,1920.03,put,2025,83.1,86.7,79.5,448,6954
20150922,20150930,8,1942.74,1920.03,call,2025,0.55,0.6,0.5,1669,13336
20150922,20150930,8,1942.74,1920.03,put,2025,83.1,86.7,79.5,448,6954
20150922,20150930,8,1942.74,1920.03,call,2030,0.375,0.45,0.3,401,5156
20150922,20150930,8,1942.74,1920.03,call,2030,0.375,0.45,0.3,401,5156
20150922,20150930,8,1942.74,1920.03,call,2050,0.2,0.25,0.15,1042,8643
20150922,20150930,8,1942.74,1920.03,call,2050,0.2,0.25,0.15,1042,8643
20150923,20150930,7,1938.76,1920.03,put,1820,1.325,1.45,1.2,204,6059
20150923,20150930,7,1938.76,1920.03,put,1820,1.325,1.45,1.2,204,6059
20150923,20150930,7,1938.76,1920.03,put,1825,1.5,1.65,1.35,327,12383
20150923,20150930,7,1938.76,1920.03,put,1825,1.5,1.65,1.35,327,12383
20150923,20150930,7,1938.76,1920.03,put,1850,2.7,2.85,2.55,3163,36166
20150923,20150930,7,1938.76,1920.03,put,1850,2.7,2.85,2.55,3163,36166
20150923,20150930,7,1938.76,1920.03,put,1875,4.95,5.2,4.7,590,13235
20150923,20150930,7,1938.76,1920.03,put,1875,4.95,5.2,4.7,590,13235
20150923,20150930,7,1938.76,1920.03,put,1900,8.85,9.2,8.5,2799,14693
20150923,20150930,7,1938.76,1920.03,put,1900,8.85,9.2,8.5,2799,14693
20150923,20150930,7,1938.76,1920.03,put,1925,15.5,15.9,15.1,1186,11495
20150923,20150930,7,1938.76,1920.03,put,1925,15.5,15.9,15.1,1186,11495
20150923,20150930,7,1938.76,1920.03,call,1950,14.7,15.1,14.3,3445,17828
20150923,20150930,7,1938.76,1920.03,put,1950,25.95,26.9,25,2308,23840
20150923,20150930,7,1938.76,1920.03,call,1950,14.7,15.1,14.3,3445,17828
20150923,20150930,7,1938.76,1920.03,put,1950,25.95,26.9,25,2308,23840
20150923,20150930,7,1938.76,1920.03,call,1960,10.2,10.6,9.8,562,5025
20150923,20150930,7,1938.76,1920.03,put,1960,31.45,32.5,30.4,526,9363
20150923,20150930,7,1938.76,1920.03,call,1960,10.2,10.6,9.8,562,5025
20150923,20150930,7,1938.76,1920.03,put,1960,31.45,32.5,30.4,526,9363
20150923,20150930,7,1938.76,1920.03,call,1975,5.2,5.5,4.9,3103,8699
20150923,20150930,7,1938.76,1920.03,put,1975,41.65,42.8,40.5,329,7335
20150923,20150930,7,1938.76,1920.03,call,1975,5.2,5.5,4.9,3103,8699
20150923,20150930,7,1938.76,1920.03,put,1975,41.65,42.8,40.5,329,7335
20150923,20150930,7,1938.76,1920.03,call,2000,1.25,1.4,1.1,3945,11117
20150923,20150930,7,1938.76,1920.03,put,2000,62.2,64.8,59.6,12,12560
20150923,20150930,7,1938.76,1920.03,call,2000,1.25,1.4,1.1,3945,11117
20150923,20150930,7,1938.76,1920.03,put,2000,62.2,64.8,59.6,12,12560
20150923,20150930,7,1938.76,1920.03,call,2025,0.275,0.35,0.2,2203,12856
20150923,20150930,7,1938.76,1920.03,put,2025,86.2,89.2,83.2,2,7054
20150923,20150930,7,1938.76,1920.03,call,2025,0.275,0.35,0.2,2203,12856
20150923,20150930,7,1938.76,1920.03,put,2025,86.2,89.2,83.2,2,7054
20150923,20150930,7,1938.76,1920.03,call,2030,0.225,0.3,0.15,118,5135
20150923,20150930,7,1938.76,1920.03,call,2030,0.225,0.3,0.15,118,5135
20150923,20150930,7,1938.76,1920.03,call,2050,0.1,0.15,0.05,372,8763
20150923,20150930,7,1938.76,1920.03,call,2050,0.1,0.15,0.05,372,8763
20150924,20150930,6,1932.24,1920.03,put,1820,1.375,1.5,1.25,1611,6083
20150924,20150930,6,1932.24,1920.03,put,1820,1.375,1.5,1.25,1611,6083
20150924,20150930,6,1932.24,1920.03,put,1825,1.6,1.75,1.45,4577,12199
20150924,20150930,6,1932.24,1920.03,put,1825,1.6,1.75,1.45,4577,12199
20150924,20150930,6,1932.24,1920.03,put,1850,3.125,3.4,2.85,4576,33472
20150924,20150930,6,1932.24,1920.03,put,1850,3.125,3.4,2.85,4576,33472
20150924,20150930,6,1932.24,1920.03,put,1875,6.05,6.4,5.7,1741,13264
20150924,20150930,6,1932.24,1920.03,put,1875,6.05,6.4,5.7,1741,13264
20150924,20150930,6,1932.24,1920.03,put,1900,11.25,11.7,10.8,1610,14772
20150924,20150930,6,1932.24,1920.03,put,1900,11.25,11.7,10.8,1610,14772
20150924,20150930,6,1932.24,1920.03,put,1925,19.55,19.9,19.2,4448,11362
20150924,20150930,6,1932.24,1920.03,put,1925,19.55,19.9,19.2,4448,11362
20150924,20150930,6,1932.24,1920.03,call,1950,11.35,11.8,10.9,2953,20133
20150924,20150930,6,1932.24,1920.03,put,1950,31.9,33,30.8,167,24782
20150924,20150930,6,1932.24,1920.03,call,1950,11.35,11.8,10.9,2953,20133
20150924,20150930,6,1932.24,1920.03,put,1950,31.9,33,30.8,167,24782
20150924,20150930,6,1932.24,1920.03,call,1960,7.85,8.2,7.5,316,5430
20150924,20150930,6,1932.24,1920.03,put,1960,38.35,39.5,37.2,93,9348
20150924,20150930,6,1932.24,1920.03,call,1960,7.85,8.2,7.5,316,5430
20150924,20150930,6,1932.24,1920.03,put,1960,38.35,39.5,37.2,93,9348
20150924,20150930,6,1932.24,1920.03,call,1975,4,4.3,3.7,2305,7751
20150924,20150930,6,1932.24,1920.03,put,1975,50.1,51.9,48.3,100,7186
20150924,20150930,6,1932.24,1920.03,call,1975,4,4.3,3.7,2305,7751
20150924,20150930,6,1932.24,1920.03,put,1975,50.1,51.9,48.3,100,7186
20150924,20150930,6,1932.24,1920.03,call,2000,1.075,1.2,0.95,376,12281
20150924,20150930,6,1932.24,1920.03,put,2000,71.55,75.1,68,25,12549
20150924,20150930,6,1932.24,1920.03,call,2000,1.075,1.2,0.95,376,12281
20150924,20150930,6,1932.24,1920.03,put,2000,71.55,75.1,68,25,12549
20150924,20150930,6,1932.24,1920.03,call,2025,0.3,0.4,0.2,603,15283
20150924,20150930,6,1932.24,1920.03,put,2025,96.15,99.6,92.7,435,6629
20150924,20150930,6,1932.24,1920.03,call,2025,0.3,0.4,0.2,603,15283
20150924,20150930,6,1932.24,1920.03,put,2025,96.15,99.6,92.7,435,6629
20150924,20150930,6,1932.24,1920.03,call,2030,0.25,0.35,0.15,53,5148
20150924,20150930,6,1932.24,1920.03,call,2030,0.25,0.35,0.15,53,5148
20150924,20150930,6,1932.24,1920.03,call,2050,0.075,0.1,0.05,76,8031
20150924,20150930,6,1932.24,1920.03,call,2050,0.075,0.1,0.05,76,8031
20150928,20150930,2,1881.77,1920.03,put,1775,0.475,0.6,0.35,2649,6529
20150928,20150930,2,1881.77,1920.03,put,1775,0.475,0.6,0.35,2649,6529
20150928,20150930,2,1881.77,1920.03,put,1800,1.15,1.3,1,10662,21893
20150928,20150930,2,1881.77,1920.03,put,1800,1.15,1.3,1,10662,21893
20150928,20150930,2,1881.77,1920.03,put,1810,1.725,1.95,1.5,4052,9742
20150928,20150930,2,1881.77,1920.03,put,1810,1.725,1.95,1.5,4052,9742
20150928,20150930,2,1881.77,1920.03,put,1820,2.4,2.6,2.2,5062,6875
20150928,20150930,2,1881.77,1920.03,put,1820,2.4,2.6,2.2,5062,6875
20150928,20150930,2,1881.77,1920.03,put,1825,2.85,3,2.7,5956,12663
20150928,20150930,2,1881.77,1920.03,put,1825,2.85,3,2.7,5956,12663
20150928,20150930,2,1881.77,1920.03,put,1845,5.9,6.3,5.5,2945,5212
20150928,20150930,2,1881.77,1920.03,put,1845,5.9,6.3,5.5,2945,5212
20150928,20150930,2,1881.77,1920.03,put,1850,7.05,7.6,6.5,13947,35108
20150928,20150930,2,1881.77,1920.03,put,1850,7.05,7.6,6.5,13947,35108
20150928,20150930,2,1881.77,1920.03,put,1855,8.25,8.8,7.7,2319,5734
20150928,20150930,2,1881.77,1920.03,put,1855,8.25,8.8,7.7,2319,5734
20150928,20150930,2,1881.77,1920.03,put,1860,9.55,10.1,9,2700,5310
20150928,20150930,2,1881.77,1920.03,put,1860,9.55,10.1,9,2700,5310
20150928,20150930,2,1881.77,1920.03,put,1875,14.65,15.4,13.9,9223,14848
20150928,20150930,2,1881.77,1920.03,put,1875,14.65,15.4,13.9,9223,14848
20150928,20150930,2,1881.77,1920.03,put,1880,16.65,17.4,15.9,5215,7954
20150928,20150930,2,1881.77,1920.03,put,1880,16.65,17.4,15.9,5215,7954
20150928,20150930,2,1881.77,1920.03,put,1890,21.05,22.3,19.8,1108,5221
20150928,20150930,2,1881.77,1920.03,put,1890,21.05,22.3,19.8,1108,5221
20150928,20150930,2,1881.77,1920.03,put,1900,26.75,28.1,25.4,12331,14570
20150928,20150930,2,1881.77,1920.03,put,1900,26.75,28.1,25.4,12331,14570
20150928,20150930,2,1881.77,1920.03,call,1925,2.25,2.6,1.9,6292,9919
20150928,20150930,2,1881.77,1920.03,put,1925,46,48.1,43.9,2850,16936
20150928,20150930,2,1881.77,1920.03,call,1925,2.25,2.6,1.9,6292,9919
20150928,20150930,2,1881.77,1920.03,put,1925,46,48.1,43.9,2850,16936
20150928,20150930,2,1881.77,1920.03,put,1940,59.7,61.8,57.6,105,6938
20150928,20150930,2,1881.77,1920.03,put,1940,59.7,61.8,57.6,105,6938
20150928,20150930,2,1881.77,1920.03,call,1950,0.475,0.6,0.35,8650,25192
20150928,20150930,2,1881.77,1920.03,put,1950,69.25,71.2,67.3,781,25714
20150928,20150930,2,1881.77,1920.03,call,1950,0.475,0.6,0.35,8650,25192
20150928,20150930,2,1881.77,1920.03,put,1950,69.25,71.2,67.3,781,25714
20150928,20150930,2,1881.77,1920.03,call,1960,0.275,0.4,0.15,1654,5597
20150928,20150930,2,1881.77,1920.03,put,1960,78.45,81.5,75.4,77,9286
20150928,20150930,2,1881.77,1920.03,call,1960,0.275,0.4,0.15,1654,5597
20150928,20150930,2,1881.77,1920.03,put,1960,78.45,81.5,75.4,77,9286
20150928,20150930,2,1881.77,1920.03,call,1975,0.125,0.15,0.1,1609,8288
20150928,20150930,2,1881.77,1920.03,put,1975,93.35,96.4,90.3,15,7324
20150928,20150930,2,1881.77,1920.03,call,1975,0.125,0.15,0.1,1609,8288
20150928,20150930,2,1881.77,1920.03,put,1975,93.35,96.4,90.3,15,7324
20150928,20150930,2,1881.77,1920.03,call,2000,0.075,0.1,0.05,594,12996
20150928,20150930,2,1881.77,1920.03,put,2000,116.85,121.4,112.3,61,12568
20150928,20150930,2,1881.77,1920.03,call,2000,0.075,0.1,0.05,594,12996
20150928,20150930,2,1881.77,1920.03,put,2000,116.85,121.4,112.3,61,12568
20150914,20151002,18,1953.03,1951.36,put,1875,15.95,16.3,15.6,42,11192
20150914,20151002,18,1953.03,1951.36,put,1875,15.95,16.3,15.6,42,11192
20150914,20151002,18,1953.03,1951.36,put,1910,24.1,24.5,23.7,61,7129
20150914,20151002,18,1953.03,1951.36,put,1910,24.1,24.5,23.7,61,7129
20150914,20151002,18,1953.03,1951.36,put,1950,37.05,37.6,36.5,3318,9632
20150914,20151002,18,1953.03,1951.36,put,1950,37.05,37.6,36.5,3318,9632
20150914,20151002,18,1953.03,1951.36,put,1960,41.1,41.8,40.4,2,9592
20150914,20151002,18,1953.03,1951.36,put,1960,41.1,41.8,40.4,2,9592
20150914,20151002,18,1953.03,1951.36,put,1970,45.55,46.3,44.8,17,6463
20150914,20151002,18,1953.03,1951.36,put,1970,45.55,46.3,44.8,17,6463
20150914,20151002,18,1953.03,1951.36,put,1980,50.45,51.3,49.6,13,6352
20150914,20151002,18,1953.03,1951.36,put,1980,50.45,51.3,49.6,13,6352
20150915,20151002,17,1978.09,1951.36,put,1875,10.1,10.4,9.8,7040,11201
20150915,20151002,17,1978.09,1951.36,put,1875,10.1,10.4,9.8,7040,11201
20150915,20151002,17,1978.09,1951.36,put,1910,15.8,16.2,15.4,21,7159
20150915,20151002,17,1978.09,1951.36,put,1910,15.8,16.2,15.4,21,7159
20150915,20151002,17,1978.09,1951.36,put,1950,25.5,26.1,24.9,1783,9517
20150915,20151002,17,1978.09,1951.36,put,1950,25.5,26.1,24.9,1783,9517
20150915,20151002,17,1978.09,1951.36,put,1960,28.65,29.2,28.1,196,9590
20150915,20151002,17,1978.09,1951.36,put,1960,28.65,29.2,28.1,196,9590
20150915,20151002,17,1978.09,1951.36,put,1970,32.2,32.8,31.6,167,6462
20150915,20151002,17,1978.09,1951.36,put,1970,32.2,32.8,31.6,167,6462
20150915,20151002,17,1978.09,1951.36,put,1980,36,36.6,35.4,69,6360
20150915,20151002,17,1978.09,1951.36,put,1980,36,36.6,35.4,69,6360
20150915,20151002,17,1978.09,1951.36,call,2090,1.1,1.2,1,7,6847
20150915,20151002,17,1978.09,1951.36,call,2090,1.1,1.2,1,7,6847
20150916,20151002,16,1995.31,1951.36,put,1910,10.75,11,10.5,13,7164
20150916,20151002,16,1995.31,1951.36,put,1910,10.75,11,10.5,13,7164
20150916,20151002,16,1995.31,1951.36,call,1950,64.65,65.5,63.8,47,5643
20150916,20151002,16,1995.31,1951.36,put,1950,18.1,18.5,17.7,1286,10889
20150916,20151002,16,1995.31,1951.36,call,1950,64.65,65.5,63.8,47,5643
20150916,20151002,16,1995.31,1951.36,put,1950,18.1,18.5,17.7,1286,10889
20150916,20151002,16,1995.31,1951.36,put,1960,20.5,20.9,20.1,77,9608
20150916,20151002,16,1995.31,1951.36,put,1960,20.5,20.9,20.1,77,9608
20150916,20151002,16,1995.31,1951.36,put,1970,23.2,23.6,22.8,238,6555
20150916,20151002,16,1995.31,1951.36,put,1970,23.2,23.6,22.8,238,6555
20150916,20151002,16,1995.31,1951.36,put,1980,26.25,26.7,25.8,140,6415
20150916,20151002,16,1995.31,1951.36,put,1980,26.25,26.7,25.8,140,6415
20150916,20151002,16,1995.31,1951.36,call,2090,1.325,1.45,1.2,138,6847
20150916,20151002,16,1995.31,1951.36,call,2090,1.325,1.45,1.2,138,6847
20150916,20151002,16,1995.31,1951.36,call,2100,0.825,0.95,0.7,228,5498
20150916,20151002,16,1995.31,1951.36,call,2100,0.825,0.95,0.7,228,5498
20150917,20151002,15,1990.2,1951.36,put,1875,7.25,8.5,6,61,11305
20150917,20151002,15,1990.2,1951.36,put,1875,7.25,8.5,6,61,11305
20150917,20151002,15,1990.2,1951.36,put,1910,11.1,13.2,9,71,7163
20150917,20151002,15,1990.2,1951.36,put,1910,11.1,13.2,9,71,7163
20150917,20151002,15,1990.2,1951.36,call,1950,55.6,59.1,52.1,10,5680
20150917,20151002,15,1990.2,1951.36,put,1950,18.2,21.3,15.1,184,11185
20150917,20151002,15,1990.2,1951.36,call,1950,55.6,59.1,52.1,10,5680
20150917,20151002,15,1990.2,1951.36,put,1950,18.2,21.3,15.1,184,11185
20150917,20151002,15,1990.2,1951.36,put,1960,21.05,24.2,17.9,758,9587
20150917,20151002,15,1990.2,1951.36,put,1960,21.05,24.2,17.9,758,9587
20150917,20151002,15,1990.2,1951.36,put,1970,24.15,27.4,20.9,435,6633
20150917,20151002,15,1990.2,1951.36,put,1970,24.15,27.4,20.9,435,6633
20150917,20151002,15,1990.2,1951.36,put,1980,27.65,30.9,24.4,216,6385
20150917,20151002,15,1990.2,1951.36,put,1980,27.65,30.9,24.4,216,6385
20150917,20151002,15,1990.2,1951.36,call,2000,23.75,27.1,20.4,119,5530
20150917,20151002,15,1990.2,1951.36,call,2000,23.75,27.1,20.4,119,5530
20150917,20151002,15,1990.2,1951.36,call,2090,0.875,1.15,0.6,166,6930
20150917,20151002,15,1990.2,1951.36,call,2090,0.875,1.15,0.6,166,6930
20150917,20151002,15,1990.2,1951.36,call,2100,0.525,0.7,0.35,159,5414
20150917,20151002,15,1990.2,1951.36,call,2100,0.525,0.7,0.35,159,5414
20150918,20151002,14,1958.03,1951.36,put,1875,9.15,9.7,8.6,63,11303
20150918,20151002,14,1958.03,1951.36,put,1875,9.15,9.7,8.6,63,11303
20150918,20151002,14,1958.03,1951.36,put,1910,15.2,15.8,14.6,305,7170
20150918,20151002,14,1958.03,1951.36,put,1910,15.2,15.8,14.6,305,7170
20150918,20151002,14,1958.03,1951.36,call,1950,36.75,38.5,35,944,5680
20150918,20151002,14,1958.03,1951.36,put,1950,26.6,27.4,25.8,1482,12306
20150918,20151002,14,1958.03,1951.36,call,1950,36.75,38.5,35,944,5680
20150918,20151002,14,1958.03,1951.36,put,1950,26.6,27.4,25.8,1482,12306
20150918,20151002,14,1958.03,1951.36,put,1960,30.2,31.1,29.3,893,9800
20150918,20151002,14,1958.03,1951.36,put,1960,30.2,31.1,29.3,893,9800
20150918,20151002,14,1958.03,1951.36,put,1970,34.5,35.5,33.5,642,6955
20150918,20151002,14,1958.03,1951.36,put,1970,34.5,35.5,33.5,642,6955
20150918,20151002,14,1958.03,1951.36,put,1980,39.3,40.3,38.3,298,6479
20150918,20151002,14,1958.03,1951.36,put,1980,39.3,40.3,38.3,298,6479
20150918,20151002,14,1958.03,1951.36,call,2000,11,11.4,10.6,3033,5500
20150918,20151002,14,1958.03,1951.36,call,2000,11,11.4,10.6,3033,5500
20150918,20151002,14,1958.03,1951.36,call,2025,4.4,4.9,3.9,2525,9101
20150918,20151002,14,1958.03,1951.36,call,2025,4.4,4.9,3.9,2525,9101
20150921,20151002,11,1966.97,1951.36,put,1875,4,4.2,3.8,3130,11311
20150921,20151002,11,1966.97,1951.36,put,1875,4,4.2,3.8,3130,11311
20150921,20151002,11,1966.97,1951.36,put,1900,6.6,6.9,6.3,1653,7732
20150921,20151002,11,1966.97,1951.36,put,1900,6.6,6.9,6.3,1653,7732
20150921,20151002,11,1966.97,1951.36,put,1910,7.9,8.2,7.6,108,7317
20150921,20151002,11,1966.97,1951.36,put,1910,7.9,8.2,7.6,108,7317
20150921,20151002,11,1966.97,1951.36,put,1925,10.5,10.8,10.2,573,5792
20150921,20151002,11,1966.97,1951.36,put,1925,10.5,10.8,10.2,573,5792
20150921,20151002,11,1966.97,1951.36,call,1950,39.35,40,38.7,71,6474
20150921,20151002,11,1966.97,1951.36,put,1950,16.6,16.9,16.3,2122,12703
20150921,20151002,11,1966.97,1951.36,call,1950,39.35,40,38.7,71,6474
20150921,20151002,11,1966.97,1951.36,put,1950,16.6,16.9,16.3,2122,12703
20150921,20151002,11,1966.97,1951.36,put,1960,19.6,20,19.2,333,9485
20150921,20151002,11,1966.97,1951.36,put,1960,19.6,20,19.2,333,9485
20150921,20151002,11,1966.97,1951.36,put,1970,23.25,23.7,22.8,256,6871
20150921,20151002,11,1966.97,1951.36,put,1970,23.25,23.7,22.8,256,6871
20150921,20151002,11,1966.97,1951.36,put,1980,27.6,28.4,26.8,17,6599
20150921,20151002,11,1966.97,1951.36,put,1980,27.6,28.4,26.8,17,6599
20150921,20151002,11,1966.97,1951.36,call,2000,10.55,10.9,10.2,4672,6962
20150921,20151002,11,1966.97,1951.36,call,2000,10.55,10.9,10.2,4672,6962
20150921,20151002,11,1966.97,1951.36,call,2025,3.25,3.5,3,2342,10714
20150921,20151002,11,1966.97,1951.36,call,2025,3.25,3.5,3,2342,10714
20150921,20151002,11,1966.97,1951.36,call,2050,0.725,0.8,0.65,1397,5354
20150921,20151002,11,1966.97,1951.36,call,2050,0.725,0.8,0.65,1397,5354
20150922,20151002,10,1942.74,1951.36,put,1850,6.1,6.3,5.9,5264,8222
20150922,20151002,10,1942.74,1951.36,put,1850,6.1,6.3,5.9,5264,8222
20150922,20151002,10,1942.74,1951.36,put,1875,9.5,9.7,9.3,655,10568
20150922,20151002,10,1942.74,1951.36,put,1875,9.5,9.7,9.3,655,10568
20150922,20151002,10,1942.74,1951.36,put,1900,14.55,14.9,14.2,2223,8435
20150922,20151002,10,1942.74,1951.36,put,1900,14.55,14.9,14.2,2223,8435
20150922,20151002,10,1942.74,1951.36,put,1910,17.2,17.5,16.9,1093,7278
20150922,20151002,10,1942.74,1951.36,put,1910,17.2,17.5,16.9,1093,7278
20150922,20151002,10,1942.74,1951.36,put,1925,21.75,22.1,21.4,1182,5642
20150922,20151002,10,1942.74,1951.36,put,1925,21.75,22.1,21.4,1182,5642
20150922,20151002,10,1942.74,1951.36,call,1950,22.95,23.4,22.5,2486,6432
20150922,20151002,10,1942.74,1951.36,put,1950,31.35,32,30.7,1423,13938
20150922,20151002,10,1942.74,1951.36,call,1950,22.95,23.4,22.5,2486,6432
20150922,20151002,10,1942.74,1951.36,put,1950,31.35,32,30.7,1423,13938
20150922,20151002,10,1942.74,1951.36,put,1960,36.5,37.5,35.5,76,9442
20150922,20151002,10,1942.74,1951.36,put,1960,36.5,37.5,35.5,76,9442
20150922,20151002,10,1942.74,1951.36,put,1970,41.95,42.9,41,153,6853
20150922,20151002,10,1942.74,1951.36,put,1970,41.95,42.9,41,153,6853
20150922,20151002,10,1942.74,1951.36,put,1980,48.25,49.4,47.1,9,6597
20150922,20151002,10,1942.74,1951.36,put,1980,48.25,49.4,47.1,9,6597
20150922,20151002,10,1942.74,1951.36,call,2000,4.25,4.5,4,5544,8079
20150922,20151002,10,1942.74,1951.36,call,2000,4.25,4.5,4,5544,8079
20150922,20151002,10,1942.74,1951.36,call,2025,1.125,1.25,1,2062,11945
20150922,20151002,10,1942.74,1951.36,call,2025,1.125,1.25,1,2062,11945
20150922,20151002,10,1942.74,1951.36,call,2050,0.325,0.4,0.25,3526,5727
20150922,20151002,10,1942.74,1951.36,call,2050,0.325,0.4,0.25,3526,5727
20150923,20151002,9,1938.76,1951.36,put,1820,2.825,3,2.65,1445,7991
20150923,20151002,9,1938.76,1951.36,put,1820,2.825,3,2.65,1445,7991
20150923,20151002,9,1938.76,1951.36,put,1825,3.175,3.4,2.95,3210,5624
20150923,20151002,9,1938.76,1951.36,put,1825,3.175,3.4,2.95,3210,5624
20150923,20151002,9,1938.76,1951.36,put,1850,5.05,5.3,4.8,252,10849
20150923,20151002,9,1938.76,1951.36,put,1850,5.05,5.3,4.8,252,10849
20150923,20151002,9,1938.76,1951.36,put,1875,8.15,8.4,7.9,4475,10632
20150923,20151002,9,1938.76,1951.36,put,1875,8.15,8.4,7.9,4475,10632
20150923,20151002,9,1938.76,1951.36,put,1900,12.95,13.3,12.6,5331,8694
20150923,20151002,9,1938.76,1951.36,put,1900,12.95,13.3,12.6,5331,8694
20150923,20151002,9,1938.76,1951.36,put,1910,15.45,15.8,15.1,487,8134
20150923,20151002,9,1938.76,1951.36,put,1910,15.45,15.8,15.1,487,8134
20150923,20151002,9,1938.76,1951.36,put,1925,20.15,20.5,19.8,1692,5982
20150923,20151002,9,1938.76,1951.36,put,1925,20.15,20.5,19.8,1692,5982
20150923,20151002,9,1938.76,1951.36,call,1950,19.15,19.5,18.8,1838,7075
20150923,20151002,9,1938.76,1951.36,put,1950,30.8,31.5,30.1,853,13807
20150923,20151002,9,1938.76,1951.36,call,1950,19.15,19.5,18.8,1838,7075
20150923,20151002,9,1938.76,1951.36,put,1950,30.8,31.5,30.1,853,13807
20150923,20151002,9,1938.76,1951.36,put,1960,36.05,36.8,35.3,35,9432
20150923,20151002,9,1938.76,1951.36,put,1960,36.05,36.8,35.3,35,9432
20150923,20151002,9,1938.76,1951.36,put,1970,41.9,42.7,41.1,21,6763
20150923,20151002,9,1938.76,1951.36,put,1970,41.9,42.7,41.1,21,6763
20150923,20151002,9,1938.76,1951.36,call,1975,8.5,8.9,8.1,2126,6644
20150923,20151002,9,1938.76,1951.36,call,1975,8.5,8.9,8.1,2126,6644
20150923,20151002,9,1938.76,1951.36,put,1980,48.75,49.7,47.8,64,6599
20150923,20151002,9,1938.76,1951.36,put,1980,48.75,49.7,47.8,64,6599
20150923,20151002,9,1938.76,1951.36,call,2000,2.7,2.9,2.5,1435,8079
20150923,20151002,9,1938.76,1951.36,call,2000,2.7,2.9,2.5,1435,8079
20150923,20151002,9,1938.76,1951.36,call,2025,0.7,0.8,0.6,1255,12591
20150923,20151002,9,1938.76,1951.36,call,2025,0.7,0.8,0.6,1255,12591
20150924,20151002,8,1932.24,1951.36,put,1820,3.075,3.3,2.85,1957,8513
20150924,20151002,8,1932.24,1951.36,put,1820,3.075,3.3,2.85,1957,8513
20150924,20151002,8,1932.24,1951.36,put,1825,3.4,3.6,3.2,1039,7631
20150924,20151002,8,1932.24,1951.36,put,1825,3.4,3.6,3.2,1039,7631
20150924,20151002,8,1932.24,1951.36,put,1850,5.9,6.2,5.6,2029,10895
20150924,20151002,8,1932.24,1951.36,put,1850,5.9,6.2,5.6,2029,10895
20150924,20151002,8,1932.24,1951.36,put,1875,9.8,10.2,9.4,1221,8641
20150924,20151002,8,1932.24,1951.36,put,1875,9.8,10.2,9.4,1221,8641
20150924,20151002,8,1932.24,1951.36,put,1900,15.85,16.3,15.4,737,11735
20150924,20151002,8,1932.24,1951.36,put,1900,15.85,16.3,15.4,737,11735
20150924,20151002,8,1932.24,1951.36,put,1910,18.95,19.4,18.5,739,8532
20150924,20151002,8,1932.24,1951.36,put,1910,18.95,19.4,18.5,739,8532
20150924,20151002,8,1932.24,1951.36,put,1925,24.5,25,24,3208,7369
20150924,20151002,8,1932.24,1951.36,put,1925,24.5,25,24,3208,7369
20150924,20151002,8,1932.24,1951.36,call,1950,15.8,16.2,15.4,314,8814
20150924,20151002,8,1932.24,1951.36,put,1950,36.55,37.6,35.5,1325,13981
20150924,20151002,8,1932.24,1951.36,call,1950,15.8,16.2,15.4,314,8814
20150924,20151002,8,1932.24,1951.36,put,1950,36.55,37.6,35.5,1325,13981
20150924,20151002,8,1932.24,1951.36,put,1960,42.45,43.5,41.4,64,9455
20150924,20151002,8,1932.24,1951.36,put,1960,42.45,43.5,41.4,64,9455
20150924,20151002,8,1932.24,1951.36,put,1970,49.15,50.2,48.1,67,6755
20150924,20151002,8,1932.24,1951.36,put,1970,49.15,50.2,48.1,67,6755
20150924,20151002,8,1932.24,1951.36,call,1975,7,7.4,6.6,2582,8342
20150924,20151002,8,1932.24,1951.36,call,1975,7,7.4,6.6,2582,8342
20150924,20151002,8,1932.24,1951.36,put,1980,56.55,57.6,55.5,12,6628
20150924,20151002,8,1932.24,1951.36,put,1980,56.55,57.6,55.5,12,6628
20150924,20151002,8,1932.24,1951.36,call,2000,2.45,2.6,2.3,11274,8190
20150924,20151002,8,1932.24,1951.36,call,2000,2.45,2.6,2.3,11274,8190
20150924,20151002,8,1932.24,1951.36,call,2025,0.8,0.95,0.65,1368,12509
20150924,20151002,8,1932.24,1951.36,call,2025,0.8,0.95,0.65,1368,12509
20150928,20151002,4,1881.77,1951.36,put,1770,2.475,2.7,2.25,2967,6242
20150928,20151002,4,1881.77,1951.36,put,1770,2.475,2.7,2.25,2967,6242
20150928,20151002,4,1881.77,1951.36,put,1795,4.25,4.6,3.9,2198,5398
20150928,20151002,4,1881.77,1951.36,put,1795,4.25,4.6,3.9,2198,5398
20150928,20151002,4,1881.77,1951.36,put,1800,4.7,5.1,4.3,9382,23088
20150928,20151002,4,1881.77,1951.36,put,1800,4.7,5.1,4.3,9382,23088
20150928,20151002,4,1881.77,1951.36,put,1805,5.3,5.7,4.9,3983,6419
20150928,20151002,4,1881.77,1951.36,put,1805,5.3,5.7,4.9,3983,6419
20150928,20151002,4,1881.77,1951.36,put,1810,5.85,6.3,5.4,4013,12213
20150928,20151002,4,1881.77,1951.36,put,1810,5.85,6.3,5.4,4013,12213
20150928,20151002,4,1881.77,1951.36,put,1820,7.3,7.8,6.8,2142,9945
20150928,20151002,4,1881.77,1951.36,put,1820,7.3,7.8,6.8,2142,9945
20150928,20151002,4,1881.77,1951.36,put,1825,8.2,8.7,7.7,3665,9426
20150928,20151002,4,1881.77,1951.36,put,1825,8.2,8.7,7.7,3665,9426
20150928,20151002,4,1881.77,1951.36,put,1830,9.1,9.6,8.6,2239,6130
20150928,20151002,4,1881.77,1951.36,put,1830,9.1,9.6,8.6,2239,6130
20150928,20151002,4,1881.77,1951.36,put,1845,12.5,13.1,11.9,1551,6758
20150928,20151002,4,1881.77,1951.36,put,1845,12.5,13.1,11.9,1551,6758
20150928,20151002,4,1881.77,1951.36,put,1850,13.85,14.5,13.2,12981,20154
20150928,20151002,4,1881.77,1951.36,put,1850,13.85,14.5,13.2,12981,20154
20150928,20151002,4,1881.77,1951.36,put,1875,22.4,23.1,21.7,3826,16187
20150928,20151002,4,1881.77,1951.36,put,1875,22.4,23.1,21.7,3826,16187
20150928,20151002,4,1881.77,1951.36,put,1900,34.2,35.2,33.2,6139,15321
20150928,20151002,4,1881.77,1951.36,put,1900,34.2,35.2,33.2,6139,15321
20150928,20151002,4,1881.77,1951.36,put,1910,40.3,41.4,39.2,1195,7117
20150928,20151002,4,1881.77,1951.36,put,1910,40.3,41.4,39.2,1195,7117
20150928,20151002,4,1881.77,1951.36,call,1925,6.85,7.4,6.3,505,5347
20150928,20151002,4,1881.77,1951.36,put,1925,50.5,51.7,49.3,1249,9847
20150928,20151002,4,1881.77,1951.36,call,1925,6.85,7.4,6.3,505,5347
20150928,20151002,4,1881.77,1951.36,put,1925,50.5,51.7,49.3,1249,9847
20150928,20151002,4,1881.77,1951.36,call,1930,5.55,6,5.1,1185,6447
20150928,20151002,4,1881.77,1951.36,call,1930,5.55,6,5.1,1185,6447
20150928,20151002,4,1881.77,1951.36,call,1950,2.3,2.55,2.05,4696,11168
20150928,20151002,4,1881.77,1951.36,put,1950,71.45,73.3,69.6,587,14400
20150928,20151002,4,1881.77,1951.36,call,1950,2.3,2.55,2.05,4696,11168
20150928,20151002,4,1881.77,1951.36,put,1950,71.45,73.3,69.6,587,14400
20150928,20151002,4,1881.77,1951.36,put,1960,80.55,82.4,78.7,32,9376
20150928,20151002,4,1881.77,1951.36,put,1960,80.55,82.4,78.7,32,9376
20150928,20151002,4,1881.77,1951.36,put,1970,90,91.9,88.1,215,6764
20150928,20151002,4,1881.77,1951.36,put,1970,90,91.9,88.1,215,6764
20150928,20151002,4,1881.77,1951.36,call,1975,0.6,0.75,0.45,3307,6556
20150928,20151002,4,1881.77,1951.36,call,1975,0.6,0.75,0.45,3307,6556
20150928,20151002,4,1881.77,1951.36,put,1980,98.95,102.1,95.8,25,6604
20150928,20151002,4,1881.77,1951.36,put,1980,98.95,102.1,95.8,25,6604
20150928,20151002,4,1881.77,1951.36,call,1985,0.375,0.5,0.25,1104,6256
20150928,20151002,4,1881.77,1951.36,call,1985,0.375,0.5,0.25,1104,6256
20150928,20151002,4,1881.77,1951.36,call,2000,0.225,0.3,0.15,4207,19016
20150928,20151002,4,1881.77,1951.36,call,2000,0.225,0.3,0.15,4207,19016
20150929,20151002,3,1884.09,1951.36,put,1770,1.1,1.2,1,1020,7267
20150929,20151002,3,1884.09,1951.36,put,1770,1.1,1.2,1,1020,7267
20150929,20151002,3,1884.09,1951.36,put,1775,1.225,1.35,1.1,606,7689
20150929,20151002,3,1884.09,1951.36,put,1775,1.225,1.35,1.1,606,7689
20150929,20151002,3,1884.09,1951.36,put,1780,1.325,1.45,1.2,699,5230
20150929,20151002,3,1884.09,1951.36,put,1780,1.325,1.45,1.2,699,5230
20150929,20151002,3,1884.09,1951.36,put,1790,1.7,1.85,1.55,1419,5687
20150929,20151002,3,1884.09,1951.36,put,1790,1.7,1.85,1.55,1419,5687
20150929,20151002,3,1884.09,1951.36,put,1795,1.95,2.1,1.8,1453,7112
20150929,20151002,3,1884.09,1951.36,put,1795,1.95,2.1,1.8,1453,7112
20150929,20151002,3,1884.09,1951.36,put,1800,2.2,2.35,2.05,3405,26215
20150929,20151002,3,1884.09,1951.36,put,1800,2.2,2.35,2.05,3405,26215
20150929,20151002,3,1884.09,1951.36,put,1805,2.525,2.7,2.35,1820,9342
20150929,20151002,3,1884.09,1951.36,put,1805,2.525,2.7,2.35,1820,9342
20150929,20151002,3,1884.09,1951.36,put,1810,2.9,3.1,2.7,2277,14946
20150929,20151002,3,1884.09,1951.36,put,1810,2.9,3.1,2.7,2277,14946
20150929,20151002,3,1884.09,1951.36,put,1820,3.8,4.1,3.5,1053,10835
20150929,20151002,3,1884.09,1951.36,put,1820,3.8,4.1,3.5,1053,10835
20150929,20151002,3,1884.09,1951.36,put,1825,4.4,4.7,4.1,1439,10546
20150929,20151002,3,1884.09,1951.36,put,1825,4.4,4.7,4.1,1439,10546
20150929,20151002,3,1884.09,1951.36,put,1830,5.15,5.5,4.8,860,6035
20150929,20151002,3,1884.09,1951.36,put,1830,5.15,5.5,4.8,860,6035
20150929,20151002,3,1884.09,1951.36,put,1845,7.85,8.2,7.5,1012,7074
20150929,20151002,3,1884.09,1951.36,put,1845,7.85,8.2,7.5,1012,7074
20150929,20151002,3,1884.09,1951.36,put,1850,9,9.4,8.6,6498,22643
20150929,20151002,3,1884.09,1951.36,put,1850,9,9.4,8.6,6498,22643
20150929,20151002,3,1884.09,1951.36,put,1875,16.8,17.4,16.2,3864,16780
20150929,20151002,3,1884.09,1951.36,put,1875,16.8,17.4,16.2,3864,16780
20150929,20151002,3,1884.09,1951.36,put,1900,28.45,29.2,27.7,4486,15392
20150929,20151002,3,1884.09,1951.36,put,1900,28.45,29.2,27.7,4486,15392
20150929,20151002,3,1884.09,1951.36,put,1910,35.15,36.3,34,385,6872
20150929,20151002,3,1884.09,1951.36,put,1910,35.15,36.3,34,385,6872
20150929,20151002,3,1884.09,1951.36,call,1925,4.8,5.2,4.4,4623,5785
20150929,20151002,3,1884.09,1951.36,put,1925,45.6,46.6,44.6,423,10720
20150929,20151002,3,1884.09,1951.36,call,1925,4.8,5.2,4.4,4623,5785
20150929,20151002,3,1884.09,1951.36,put,1925,45.6,46.6,44.6,423,10720
20150929,20151002,3,1884.09,1951.36,call,1930,3.75,4.1,3.4,645,7106
20150929,20151002,3,1884.09,1951.36,call,1930,3.75,4.1,3.4,645,7106
20150929,20151002,3,1884.09,1951.36,call,1950,1.325,1.5,1.15,2972,11513
20150929,20151002,3,1884.09,1951.36,put,1950,66.85,70,63.7,626,15100
20150929,20151002,3,1884.09,1951.36,call,1950,1.325,1.5,1.15,2972,11513
20150929,20151002,3,1884.09,1951.36,put,1950,66.85,70,63.7,626,15100
20150929,20151002,3,1884.09,1951.36,put,1960,76.65,80.1,73.2,29,9359
20150929,20151002,3,1884.09,1951.36,put,1960,76.65,80.1,73.2,29,9359
20150929,20151002,3,1884.09,1951.36,call,1970,0.45,0.5,0.4,1318,5229
20150929,20151002,3,1884.09,1951.36,put,1970,86.4,89.9,82.9,8,6752
20150929,20151002,3,1884.09,1951.36,call,1970,0.45,0.5,0.4,1318,5229
20150929,20151002,3,1884.09,1951.36,put,1970,86.4,89.9,82.9,8,6752
20150929,20151002,3,1884.09,1951.36,call,1975,0.4,0.5,0.3,1660,8324
20150929,20151002,3,1884.09,1951.36,call,1975,0.4,0.5,0.3,1660,8324
20150929,20151002,3,1884.09,1951.36,put,1980,96.25,99.8,92.7,21,6599
20150929,20151002,3,1884.09,1951.36,put,1980,96.25,99.8,92.7,21,6599
20150929,20151002,3,1884.09,1951.36,call,1985,0.25,0.35,0.15,2414,6339
20150929,20151002,3,1884.09,1951.36,call,1985,0.25,0.35,0.15,2414,6339
20150929,20151002,3,1884.09,1951.36,call,2000,0.125,0.15,0.1,5644,18114
20150929,20151002,3,1884.09,1951.36,call,2000,0.125,0.15,0.1,5644,18114
20150930,20151002,2,1920.03,1951.36,put,1805,0.15,0.2,0.1,1512,10728
20150930,20151002,2,1920.03,1951.36,put,1805,0.15,0.2,0.1,1512,10728
20150930,20151002,2,1920.03,1951.36,put,1810,0.2,0.25,0.15,1656,15574
20150930,20151002,2,1920.03,1951.36,put,1810,0.2,0.25,0.15,1656,15574
20150930,20151002,2,1920.03,1951.36,put,1820,0.275,0.35,0.2,4333,11287
20150930,20151002,2,1920.03,1951.36,put,1820,0.275,0.35,0.2,4333,11287
20150930,20151002,2,1920.03,1951.36,put,1825,0.35,0.4,0.3,8601,10921
20150930,20151002,2,1920.03,1951.36,put,1825,0.35,0.4,0.3,8601,10921
20150930,20151002,2,1920.03,1951.36,put,1830,0.45,0.5,0.4,5896,6463
20150930,20151002,2,1920.03,1951.36,put,1830,0.45,0.5,0.4,5896,6463
20150930,20151002,2,1920.03,1951.36,put,1835,0.55,0.6,0.5,2908,5328
20150930,20151002,2,1920.03,1951.36,put,1835,0.55,0.6,0.5,2908,5328
20150930,20151002,2,1920.03,1951.36,put,1845,0.875,0.95,0.8,1801,7097
20150930,20151002,2,1920.03,1951.36,put,1845,0.875,0.95,0.8,1801,7097
20150930,20151002,2,1920.03,1951.36,put,1850,1.1,1.15,1.05,9583,21012
20150930,20151002,2,1920.03,1951.36,put,1850,1.1,1.15,1.05,9583,21012
20150930,20151002,2,1920.03,1951.36,put,1875,3.5,3.6,3.4,7250,17611
20150930,20151002,2,1920.03,1951.36,put,1875,3.5,3.6,3.4,7250,17611
20150930,20151002,2,1920.03,1951.36,call,1900,27.45,27.8,27.1,6615,7381
20150930,20151002,2,1920.03,1951.36,put,1900,9.1,9.3,8.9,14194,16453
20150930,20151002,2,1920.03,1951.36,call,1900,27.45,27.8,27.1,6615,7381
20150930,20151002,2,1920.03,1951.36,put,1900,9.1,9.3,8.9,14194,16453
20150930,20151002,2,1920.03,1951.36,put,1910,12.55,12.8,12.3,1327,6820
20150930,20151002,2,1920.03,1951.36,put,1910,12.55,12.8,12.3,1327,6820
20150930,20151002,2,1920.03,1951.36,put,1925,19.2,19.5,18.9,232,10489
20150930,20151002,2,1920.03,1951.36,put,1925,19.2,19.5,18.9,232,10489
20150930,20151002,2,1920.03,1951.36,call,1930,10.2,10.4,10,6064,7179
20150930,20151002,2,1920.03,1951.36,call,1930,10.2,10.4,10,6064,7179
20150930,20151002,2,1920.03,1951.36,call,1950,3.45,3.6,3.3,7014,13129
20150930,20151002,2,1920.03,1951.36,put,1950,35.1,35.8,34.4,135,14977
20150930,20151002,2,1920.03,1951.36,call,1950,3.45,3.6,3.3,7014,13129
20150930,20151002,2,1920.03,1951.36,put,1950,35.1,35.8,34.4,135,14977
20150930,20151002,2,1920.03,1951.36,put,1960,43.35,44,42.7,12,9346
20150930,20151002,2,1920.03,1951.36,put,1960,43.35,44,42.7,12,9346
20150930,20151002,2,1920.03,1951.36,call,1970,0.775,0.85,0.7,6736,5715
20150930,20151002,2,1920.03,1951.36,put,1970,52.4,57.2,47.6,138,6746
20150930,20151002,2,1920.03,1951.36,call,1970,0.775,0.85,0.7,6736,5715
20150930,20151002,2,1920.03,1951.36,put,1970,52.4,57.2,47.6,138,6746
20150930,20151002,2,1920.03,1951.36,call,1975,0.525,0.6,0.45,3630,8775
20150930,20151002,2,1920.03,1951.36,call,1975,0.525,0.6,0.45,3630,8775
20150930,20151002,2,1920.03,1951.36,put,1980,62.1,66.9,57.3,2526,6590
20150930,20151002,2,1920.03,1951.36,put,1980,62.1,66.9,57.3,2526,6590
20150930,20151002,2,1920.03,1951.36,call,1985,0.25,0.3,0.2,1982,5968
20150930,20151002,2,1920.03,1951.36,call,1985,0.25,0.3,0.2,1982,5968
20150930,20151002,2,1920.03,1951.36,call,2000,0.1,0.15,0.05,1379,15402
20150930,20151002,2,1920.03,1951.36,call,2000,0.1,0.15,0.05,1379,15402
20150930,20151002,2,1920.03,1951.36,call,2025,0.05,0.1,0,542,11622
20150930,20151002,2,1920.03,1951.36,call,2025,0.05,0.1,0,542,11622
20150930,20151002,2,1920.03,1951.36,call,2030,0.05,0.1,0,335,5831
20150930,20151002,2,1920.03,1951.36,call,2030,0.05,0.1,0,335,5831
20150921,20151009,18,1966.97,2014.89,put,1850,5.5,5.7,5.3,732,8577
20150921,20151009,18,1966.97,2014.89,put,1850,5.5,5.7,5.3,732,8577
20150921,20151009,18,1966.97,2014.89,put,1890,9.8,10.1,9.5,1091,5539
20150921,20151009,18,1966.97,2014.89,put,1890,9.8,10.1,9.5,1091,5539
20150921,20151009,18,1966.97,2014.89,put,1925,16.25,16.7,15.8,440,8729
20150921,20151009,18,1966.97,2014.89,put,1925,16.25,16.7,15.8,440,8729
20150921,20151009,18,1966.97,2014.89,put,1950,22.85,23.3,22.4,421,11979
20150921,20151009,18,1966.97,2014.89,put,1950,22.85,23.3,22.4,421,11979
20150921,20151009,18,1966.97,2014.89,put,1960,26,26.5,25.5,32,7453
20150921,20151009,18,1966.97,2014.89,put,1960,26,26.5,25.5,32,7453
20150921,20151009,18,1966.97,2014.89,call,2000,15.15,15.5,14.8,565,6916
20150921,20151009,18,1966.97,2014.89,call,2000,15.15,15.5,14.8,565,6916
20150921,20151009,18,1966.97,2014.89,call,2025,6.4,6.7,6.1,552,11292
20150921,20151009,18,1966.97,2014.89,call,2025,6.4,6.7,6.1,552,11292
20150921,20151009,18,1966.97,2014.89,call,2050,1.925,2.1,1.75,431,6179
20150921,20151009,18,1966.97,2014.89,call,2050,1.925,2.1,1.75,431,6179
20150921,20151009,18,1966.97,2014.89,call,2065,0.825,1,0.65,98,8647
20150921,20151009,18,1966.97,2014.89,call,2065,0.825,1,0.65,98,8647
20150921,20151009,18,1966.97,2014.89,call,2075,0.5,0.65,0.35,152,6469
20150921,20151009,18,1966.97,2014.89,call,2075,0.5,0.65,0.35,152,6469
20150921,20151009,18,1966.97,2014.89,call,2080,0.425,0.55,0.3,301,8769
20150921,20151009,18,1966.97,2014.89,call,2080,0.425,0.55,0.3,301,8769
20150922,20151009,17,1942.74,2014.89,put,1840,9.35,9.7,9,76,15811
20150922,20151009,17,1942.74,2014.89,put,1840,9.35,9.7,9,76,15811
20150922,20151009,17,1942.74,2014.89,put,1850,10.7,11,10.4,733,9181
20150922,20151009,17,1942.74,2014.89,put,1850,10.7,11,10.4,733,9181
20150922,20151009,17,1942.74,2014.89,put,1890,18.25,18.7,17.8,89,5827
20150922,20151009,17,1942.74,2014.89,put,1890,18.25,18.7,17.8,89,5827
20150922,20151009,17,1942.74,2014.89,put,1925,28.25,28.7,27.8,103,8765
20150922,20151009,17,1942.74,2014.89,put,1925,28.25,28.7,27.8,103,8765
20150922,20151009,17,1942.74,2014.89,put,1950,37.9,38.5,37.3,40,11921
20150922,20151009,17,1942.74,2014.89,put,1950,37.9,38.5,37.3,40,11921
20150922,20151009,17,1942.74,2014.89,put,1960,42.75,43.5,42,55,7448
20150922,20151009,17,1942.74,2014.89,put,1960,42.75,43.5,42,55,7448
20150922,20151009,17,1942.74,2014.89,call,2000,7.45,7.7,7.2,1415,6953
20150922,20151009,17,1942.74,2014.89,call,2000,7.45,7.7,7.2,1415,6953
20150922,20151009,17,1942.74,2014.89,call,2025,2.725,2.9,2.55,1055,11288
20150922,20151009,17,1942.74,2014.89,call,2025,2.725,2.9,2.55,1055,11288
20150922,20151009,17,1942.74,2014.89,call,2050,0.85,0.95,0.75,274,6027
20150922,20151009,17,1942.74,2014.89,call,2050,0.85,0.95,0.75,274,6027
20150923,20151009,16,1938.76,2014.89,put,1840,8.25,8.5,8,20,15808
20150923,20151009,16,1938.76,2014.89,put,1840,8.25,8.5,8,20,15808
20150923,20151009,16,1938.76,2014.89,put,1850,9.55,9.8,9.3,235,9120
20150923,20151009,16,1938.76,2014.89,put,1850,9.55,9.8,9.3,235,9120
20150923,20151009,16,1938.76,2014.89,put,1875,13.65,14.1,13.2,559,7706
20150923,20151009,16,1938.76,2014.89,put,1875,13.65,14.1,13.2,559,7706
20150923,20151009,16,1938.76,2014.89,put,1890,16.75,17.2,16.3,78,5826
20150923,20151009,16,1938.76,2014.89,put,1890,16.75,17.2,16.3,78,5826
20150923,20151009,16,1938.76,2014.89,put,1925,27,27.5,26.5,4491,8777
20150923,20151009,16,1938.76,2014.89,put,1925,27,27.5,26.5,4491,8777
20150923,20151009,16,1938.76,2014.89,put,1950,37.3,38,36.6,69,11927
20150923,20151009,16,1938.76,2014.89,put,1950,37.3,38,36.6,69,11927
20150923,20151009,16,1938.76,2014.89,put,1960,42.3,43.1,41.5,17,7448
20150923,20151009,16,1938.76,2014.89,put,1960,42.3,43.1,41.5,17,7448
20150923,20151009,16,1938.76,2014.89,call,2000,5.7,6,5.4,962,6831
20150923,20151009,16,1938.76,2014.89,call,2000,5.7,6,5.4,962,6831
20150923,20151009,16,1938.76,2014.89,call,2025,1.925,2.1,1.75,170,11280
20150923,20151009,16,1938.76,2014.89,call,2025,1.925,2.1,1.75,170,11280
20150923,20151009,16,1938.76,2014.89,call,2050,0.625,0.7,0.55,360,6037
20150923,20151009,16,1938.76,2014.89,call,2050,0.625,0.7,0.55,360,6037
20150924,20151009,15,1932.24,2014.89,put,1840,9.9,10.3,9.5,262,15825
20150924,20151009,15,1932.24,2014.89,put,1840,9.9,10.3,9.5,262,15825
20150924,20151009,15,1932.24,2014.89,put,1850,11.5,11.9,11.1,594,9152
20150924,20151009,15,1932.24,2014.89,put,1850,11.5,11.9,11.1,594,9152
20150924,20151009,15,1932.24,2014.89,put,1875,16.4,16.9,15.9,1432,7866
20150924,20151009,15,1932.24,2014.89,put,1875,16.4,16.9,15.9,1432,7866
20150924,20151009,15,1932.24,2014.89,put,1890,20.3,20.8,19.8,312,5817
20150924,20151009,15,1932.24,2014.89,put,1890,20.3,20.8,19.8,312,5817
20150924,20151009,15,1932.24,2014.89,put,1900,23.25,23.8,22.7,863,5051
20150924,20151009,15,1932.24,2014.89,put,1900,23.25,23.8,22.7,863,5051
20150924,20151009,15,1932.24,2014.89,put,1915,28.3,28.9,27.7,59,7675
20150924,20151009,15,1932.24,2014.89,put,1915,28.3,28.9,27.7,59,7675
20150924,20151009,15,1932.24,2014.89,put,1925,32.15,32.8,31.5,1939,12013
20150924,20151009,15,1932.24,2014.89,put,1925,32.15,32.8,31.5,1939,12013
20150924,20151009,15,1932.24,2014.89,put,1950,43.55,44.4,42.7,197,11937
20150924,20151009,15,1932.24,2014.89,put,1950,43.55,44.4,42.7,197,11937
20150924,20151009,15,1932.24,2014.89,put,1960,49.1,50,48.2,84,7458
20150924,20151009,15,1932.24,2014.89,put,1960,49.1,50,48.2,84,7458
20150924,20151009,15,1932.24,2014.89,call,1975,11.65,12,11.3,108,6276
20150924,20151009,15,1932.24,2014.89,put,1975,58.4,59.4,57.4,238,5049
20150924,20151009,15,1932.24,2014.89,call,1975,11.65,12,11.3,108,6276
20150924,20151009,15,1932.24,2014.89,put,1975,58.4,59.4,57.4,238,5049
20150924,20151009,15,1932.24,2014.89,call,2000,5.35,5.7,5,260,7452
20150924,20151009,15,1932.24,2014.89,call,2000,5.35,5.7,5,260,7452
20150924,20151009,15,1932.24,2014.89,call,2025,2.075,2.25,1.9,734,11720
20150924,20151009,15,1932.24,2014.89,call,2025,2.075,2.25,1.9,734,11720
20150924,20151009,15,1932.24,2014.89,call,2050,0.775,0.9,0.65,443,6257
20150924,20151009,15,1932.24,2014.89,call,2050,0.775,0.9,0.65,443,6257
20150928,20151009,11,1881.77,2014.89,put,1775,8.85,9.2,8.5,32639,31405
20150928,20151009,11,1881.77,2014.89,put,1775,8.85,9.2,8.5,32639,31405
20150928,20151009,11,1881.77,2014.89,put,1785,10.2,10.6,9.8,3741,10818
20150928,20151009,11,1881.77,2014.89,put,1785,10.2,10.6,9.8,3741,10818
20150928,20151009,11,1881.77,2014.89,put,1800,12.6,13.1,12.1,11617,19393
20150928,20151009,11,1881.77,2014.89,put,1800,12.6,13.1,12.1,11617,19393
20150928,20151009,11,1881.77,2014.89,put,1810,14.45,15,13.9,8246,15684
20150928,20151009,11,1881.77,2014.89,put,1810,14.45,15,13.9,8246,15684
20150928,20151009,11,1881.77,2014.89,put,1840,21.75,22.4,21.1,10974,15635
20150928,20151009,11,1881.77,2014.89,put,1840,21.75,22.4,21.1,10974,15635
20150928,20151009,11,1881.77,2014.89,put,1850,24.8,25.4,24.2,993,9555
20150928,20151009,11,1881.77,2014.89,put,1850,24.8,25.4,24.2,993,9555
20150928,20151009,11,1881.77,2014.89,put,1875,33.85,34.5,33.2,380,9220
20150928,20151009,11,1881.77,2014.89,put,1875,33.85,34.5,33.2,380,9220
20150928,20151009,11,1881.77,2014.89,put,1890,40.3,41.2,39.4,739,5818
20150928,20151009,11,1881.77,2014.89,put,1890,40.3,41.2,39.4,739,5818
20150928,20151009,11,1881.77,2014.89,put,1900,45.3,46.2,44.4,3796,5561
20150928,20151009,11,1881.77,2014.89,put,1900,45.3,46.2,44.4,3796,5561
20150928,20151009,11,1881.77,2014.89,put,1915,53.65,54.7,52.6,95,7682
20150928,20151009,11,1881.77,2014.89,put,1915,53.65,54.7,52.6,95,7682
20150928,20151009,11,1881.77,2014.89,put,1925,59.75,60.8,58.7,41,14237
20150928,20151009,11,1881.77,2014.89,put,1925,59.75,60.8,58.7,41,14237
20150928,20151009,11,1881.77,2014.89,call,1950,7.35,7.7,7,712,10687
20150928,20151009,11,1881.77,2014.89,put,1950,77.45,78.8,76.1,74,12775
20150928,20151009,11,1881.77,2014.89,call,1950,7.35,7.7,7,712,10687
20150928,20151009,11,1881.77,2014.89,put,1950,77.45,78.8,76.1,74,12775
20150928,20151009,11,1881.77,2014.89,put,1960,85.55,87,84.1,24,7425
20150928,20151009,11,1881.77,2014.89,put,1960,85.55,87,84.1,24,7425
20150928,20151009,11,1881.77,2014.89,call,1975,3.2,3.4,3,703,6355
20150928,20151009,11,1881.77,2014.89,call,1975,3.2,3.4,3,703,6355
20150928,20151009,11,1881.77,2014.89,call,2000,1.225,1.4,1.05,3707,7872
20150928,20151009,11,1881.77,2014.89,call,2000,1.225,1.4,1.05,3707,7872
20150929,20151009,10,1884.09,2014.89,put,1775,6.15,6.4,5.9,196,20047
20150929,20151009,10,1884.09,2014.89,put,1775,6.15,6.4,5.9,196,20047
20150929,20151009,10,1884.09,2014.89,put,1785,7.35,7.6,7.1,5816,10881
20150929,20151009,10,1884.09,2014.89,put,1785,7.35,7.6,7.1,5816,10881
20150929,20151009,10,1884.09,2014.89,put,1800,9.3,9.5,9.1,1850,15010
20150929,20151009,10,1884.09,2014.89,put,1800,9.3,9.5,9.1,1850,15010
20150929,20151009,10,1884.09,2014.89,put,1810,11.1,11.4,10.8,278,12869
20150929,20151009,10,1884.09,2014.89,put,1810,11.1,11.4,10.8,278,12869
20150929,20151009,10,1884.09,2014.89,put,1820,13.1,13.5,12.7,410,7988
20150929,20151009,10,1884.09,2014.89,put,1820,13.1,13.5,12.7,410,7988
20150929,20151009,10,1884.09,2014.89,put,1825,14.2,14.6,13.8,1179,5292
20150929,20151009,10,1884.09,2014.89,put,1825,14.2,14.6,13.8,1179,5292
20150929,20151009,10,1884.09,2014.89,put,1840,17.8,18.2,17.4,616,12899
20150929,20151009,10,1884.09,2014.89,put,1840,17.8,18.2,17.4,616,12899
20150929,20151009,10,1884.09,2014.89,put,1850,20.65,21.1,20.2,799,9640
20150929,20151009,10,1884.09,2014.89,put,1850,20.65,21.1,20.2,799,9640
20150929,20151009,10,1884.09,2014.89,put,1860,23.9,24.5,23.3,2592,5271
20150929,20151009,10,1884.09,2014.89,put,1860,23.9,24.5,23.3,2592,5271
20150929,20151009,10,1884.09,2014.89,put,1875,29.35,29.9,28.8,897,9251
20150929,20151009,10,1884.09,2014.89,put,1875,29.35,29.9,28.8,897,9251
20150929,20151009,10,1884.09,2014.89,put,1890,35.8,36.6,35,123,5947
20150929,20151009,10,1884.09,2014.89,put,1890,35.8,36.6,35,123,5947
20150929,20151009,10,1884.09,2014.89,put,1900,40.85,41.7,40,1514,7923
20150929,20151009,10,1884.09,2014.89,put,1900,40.85,41.7,40,1514,7923
20150929,20151009,10,1884.09,2014.89,put,1915,49.15,50.1,48.2,28,7734
20150929,20151009,10,1884.09,2014.89,put,1915,49.15,50.1,48.2,28,7734
20150929,20151009,10,1884.09,2014.89,call,1925,13.5,13.7,13.3,2013,12587
20150929,20151009,10,1884.09,2014.89,put,1925,55.6,56.5,54.7,79,14236
20150929,20151009,10,1884.09,2014.89,call,1925,13.5,13.7,13.3,2013,12587
20150929,20151009,10,1884.09,2014.89,put,1925,55.6,56.5,54.7,79,14236
20150929,20151009,10,1884.09,2014.89,call,1950,6.4,6.7,6.1,4083,11813
20150929,20151009,10,1884.09,2014.89,put,1950,73.4,74.6,72.2,22,12798
20150929,20151009,10,1884.09,2014.89,call,1950,6.4,6.7,6.1,4083,11813
20150929,20151009,10,1884.09,2014.89,put,1950,73.4,74.6,72.2,22,12798
20150929,20151009,10,1884.09,2014.89,put,1960,81.6,82.9,80.3,457,7413
20150929,20151009,10,1884.09,2014.89,put,1960,81.6,82.9,80.3,457,7413
20150929,20151009,10,1884.09,2014.89,call,1975,2.6,2.8,2.4,2040,6652
20150929,20151009,10,1884.09,2014.89,put,1975,94.3,97.5,91.1,42,5071
20150929,20151009,10,1884.09,2014.89,call,1975,2.6,2.8,2.4,2040,6652
20150929,20151009,10,1884.09,2014.89,put,1975,94.3,97.5,91.1,42,5071
20150929,20151009,10,1884.09,2014.89,call,2000,1.025,1.1,0.95,1364,9655
20150929,20151009,10,1884.09,2014.89,call,2000,1.025,1.1,0.95,1364,9655
20150930,20151009,9,1920.03,2014.89,put,1810,4.4,4.5,4.3,468,12991
20150930,20151009,9,1920.03,2014.89,put,1810,4.4,4.5,4.3,468,12991
20150930,20151009,9,1920.03,2014.89,put,1820,5.35,5.5,5.2,266,7987
20150930,20151009,9,1920.03,2014.89,put,1820,5.35,5.5,5.2,266,7987
20150930,20151009,9,1920.03,2014.89,put,1825,5.9,6,5.8,5360,5885
20150930,20151009,9,1920.03,2014.89,put,1825,5.9,6,5.8,5360,5885
20150930,20151009,9,1920.03,2014.89,put,1840,7.9,8,7.8,291,12829
20150930,20151009,9,1920.03,2014.89,put,1840,7.9,8,7.8,291,12829
20150930,20151009,9,1920.03,2014.89,put,1850,9.5,9.6,9.4,6088,9885
20150930,20151009,9,1920.03,2014.89,put,1850,9.5,9.6,9.4,6088,9885
20150930,20151009,9,1920.03,2014.89,put,1860,11.35,11.5,11.2,575,5597
20150930,20151009,9,1920.03,2014.89,put,1860,11.35,11.5,11.2,575,5597
20150930,20151009,9,1920.03,2014.89,put,1875,14.8,15,14.6,1200,9158
20150930,20151009,9,1920.03,2014.89,put,1875,14.8,15,14.6,1200,9158
20150930,20151009,9,1920.03,2014.89,put,1890,19,19.2,18.8,166,5962
20150930,20151009,9,1920.03,2014.89,put,1890,19,19.2,18.8,166,5962
20150930,20151009,9,1920.03,2014.89,put,1900,22.3,22.5,22.1,2682,9178
20150930,20151009,9,1920.03,2014.89,put,1900,22.3,22.5,22.1,2682,9178
20150930,20151009,9,1920.03,2014.89,put,1915,28.1,28.4,27.8,191,7747
20150930,20151009,9,1920.03,2014.89,put,1915,28.1,28.4,27.8,191,7747
20150930,20151009,9,1920.03,2014.89,call,1925,24.65,24.9,24.4,2399,14383
20150930,20151009,9,1920.03,2014.89,put,1925,32.5,32.8,32.2,923,14218
20150930,20151009,9,1920.03,2014.89,call,1925,24.65,24.9,24.4,2399,14383
20150930,20151009,9,1920.03,2014.89,put,1925,32.5,32.8,32.2,923,14218
20150930,20151009,9,1920.03,2014.89,call,1950,13.2,13.4,13,1793,12966
20150930,20151009,9,1920.03,2014.89,put,1950,46.05,46.4,45.7,25,12803
20150930,20151009,9,1920.03,2014.89,call,1950,13.2,13.4,13,1793,12966
20150930,20151009,9,1920.03,2014.89,put,1950,46.05,46.4,45.7,25,12803
20150930,20151009,9,1920.03,2014.89,put,1960,52.6,53.2,52,16,7866
20150930,20151009,9,1920.03,2014.89,put,1960,52.6,53.2,52,16,7866
20150930,20151009,9,1920.03,2014.89,call,1975,5.75,5.9,5.6,2293,5666
20150930,20151009,9,1920.03,2014.89,put,1975,63.6,64.3,62.9,5,5056
20150930,20151009,9,1920.03,2014.89,call,1975,5.75,5.9,5.6,2293,5666
20150930,20151009,9,1920.03,2014.89,put,1975,63.6,64.3,62.9,5,5056
20150930,20151009,9,1920.03,2014.89,call,2000,2.025,2.1,1.95,2380,9089
20150930,20151009,9,1920.03,2014.89,call,2000,2.025,2.1,1.95,2380,9089
20150930,20151009,9,1920.03,2014.89,call,2025,0.65,0.7,0.6,393,11456
20150930,20151009,9,1920.03,2014.89,call,2025,0.65,0.7,0.6,393,11456
20151001,20151009,8,1923.82,2014.89,put,1810,1.675,1.85,1.5,1652,13080
20151001,20151009,8,1923.82,2014.89,put,1810,1.675,1.85,1.5,1652,13080
20151001,20151009,8,1923.82,2014.89,put,1820,2.175,2.35,2,1588,8189
20151001,20151009,8,1923.82,2014.89,put,1820,2.175,2.35,2,1588,8189
20151001,20151009,8,1923.82,2014.89,put,1825,2.45,2.65,2.25,1881,9100
20151001,20151009,8,1923.82,2014.89,put,1825,2.45,2.65,2.25,1881,9100
20151001,20151009,8,1923.82,2014.89,put,1840,3.75,3.9,3.6,715,12864
20151001,20151009,8,1923.82,2014.89,put,1840,3.75,3.9,3.6,715,12864
20151001,20151009,8,1923.82,2014.89,put,1850,4.75,5,4.5,2659,14834
20151001,20151009,8,1923.82,2014.89,put,1850,4.75,5,4.5,2659,14834
20151001,20151009,8,1923.82,2014.89,put,1860,6.1,6.4,5.8,1806,5408
20151001,20151009,8,1923.82,2014.89,put,1860,6.1,6.4,5.8,1806,5408
20151001,20151009,8,1923.82,2014.89,put,1875,8.65,9,8.3,2205,10197
20151001,20151009,8,1923.82,2014.89,put,1875,8.65,9,8.3,2205,10197
20151001,20151009,8,1923.82,2014.89,put,1890,12.1,12.4,11.8,1096,5911
20151001,20151009,8,1923.82,2014.89,put,1890,12.1,12.4,11.8,1096,5911
20151001,20151009,8,1923.82,2014.89,put,1900,14.85,15.2,14.5,5539,10770
20151001,20151009,8,1923.82,2014.89,put,1900,14.85,15.2,14.5,5539,10770
20151001,20151009,8,1923.82,2014.89,put,1915,19.95,20.5,19.4,1530,7916
20151001,20151009,8,1923.82,2014.89,put,1915,19.95,20.5,19.4,1530,7916
20151001,20151009,8,1923.82,2014.89,call,1925,24,24.7,23.3,12464,15692
20151001,20151009,8,1923.82,2014.89,put,1925,24,24.5,23.5,1094,14061
20151001,20151009,8,1923.82,2014.89,call,1925,24,24.7,23.3,12464,15692
20151001,20151009,8,1923.82,2014.89,put,1925,24,24.5,23.5,1094,14061
20151001,20151009,8,1923.82,2014.89,call,1950,11.85,12.2,11.5,7040,13217
20151001,20151009,8,1923.82,2014.89,put,1950,36.85,37.8,35.9,71,12819
20151001,20151009,8,1923.82,2014.89,call,1950,11.85,12.2,11.5,7040,13217
20151001,20151009,8,1923.82,2014.89,put,1950,36.85,37.8,35.9,71,12819
20151001,20151009,8,1923.82,2014.89,put,1960,43.4,44.4,42.4,1489,7865
20151001,20151009,8,1923.82,2014.89,put,1960,43.4,44.4,42.4,1489,7865
20151001,20151009,8,1923.82,2014.89,call,1975,4.45,4.8,4.1,948,6448
20151001,20151009,8,1923.82,2014.89,put,1975,54.55,55.7,53.4,79,5056
20151001,20151009,8,1923.82,2014.89,call,1975,4.45,4.8,4.1,948,6448
20151001,20151009,8,1923.82,2014.89,put,1975,54.55,55.7,53.4,79,5056
20151001,20151009,8,1923.82,2014.89,call,1990,2.15,2.35,1.95,2172,5015
20151001,20151009,8,1923.82,2014.89,call,1990,2.15,2.35,1.95,2172,5015
20151001,20151009,8,1923.82,2014.89,call,2000,1.275,1.45,1.1,2334,10701
20151001,20151009,8,1923.82,2014.89,call,2000,1.275,1.45,1.1,2334,10701
20151001,20151009,8,1923.82,2014.89,call,2025,0.35,0.45,0.25,350,11508
20151001,20151009,8,1923.82,2014.89,call,2025,0.35,0.45,0.25,350,11508
20151002,20151009,7,1951.36,2014.89,put,1840,0.875,1.05,0.7,6054,13019
20151002,20151009,7,1951.36,2014.89,put,1840,0.875,1.05,0.7,6054,13019
20151002,20151009,7,1951.36,2014.89,put,1850,1.1,1.2,1,5325,15935
20151002,20151009,7,1951.36,2014.89,put,1850,1.1,1.2,1,5325,15935
20151002,20151009,7,1951.36,2014.89,put,1875,2.375,2.6,2.15,2920,9721
20151002,20151009,7,1951.36,2014.89,put,1875,2.375,2.6,2.15,2920,9721
20151002,20151009,7,1951.36,2014.89,put,1890,4,4.1,3.9,1889,6393
20151002,20151009,7,1951.36,2014.89,put,1890,4,4.1,3.9,1889,6393
20151002,20151009,7,1951.36,2014.89,call,1900,58,60.5,55.5,3117,5891
20151002,20151009,7,1951.36,2014.89,put,1900,5.25,5.5,5,6810,10885
20151002,20151009,7,1951.36,2014.89,call,1900,58,60.5,55.5,3117,5891
20151002,20151009,7,1951.36,2014.89,put,1900,5.25,5.5,5,6810,10885
20151002,20151009,7,1951.36,2014.89,put,1915,7.8,8.3,7.3,1018,8745
20151002,20151009,7,1951.36,2014.89,put,1915,7.8,8.3,7.3,1018,8745
20151002,20151009,7,1951.36,2014.89,call,1925,37.75,39,36.5,1135,11031
20151002,20151009,7,1951.36,2014.89,put,1925,10.4,10.8,10,2860,14816
20151002,20151009,7,1951.36,2014.89,call,1925,37.75,39,36.5,1135,11031
20151002,20151009,7,1951.36,2014.89,put,1925,10.4,10.8,10,2860,14816
20151002,20151009,7,1951.36,2014.89,call,1950,20.95,21.8,20.1,6805,17239
20151002,20151009,7,1951.36,2014.89,put,1950,18.9,19.7,18.1,2762,12803
20151002,20151009,7,1951.36,2014.89,call,1950,20.95,21.8,20.1,6805,17239
20151002,20151009,7,1951.36,2014.89,put,1950,18.9,19.7,18.1,2762,12803
20151002,20151009,7,1951.36,2014.89,put,1960,23.65,24.3,23,156,8040
20151002,20151009,7,1951.36,2014.89,put,1960,23.65,24.3,23,156,8040
20151002,20151009,7,1951.36,2014.89,call,1975,8.85,9.4,8.3,5139,6502
20151002,20151009,7,1951.36,2014.89,put,1975,32.35,34.8,29.9,822,5101
20151002,20151009,7,1951.36,2014.89,call,1975,8.85,9.4,8.3,5139,6502
20151002,20151009,7,1951.36,2014.89,put,1975,32.35,34.8,29.9,822,5101
20151002,20151009,7,1951.36,2014.89,call,1985,5.65,6.1,5.2,2398,5868
20151002,20151009,7,1951.36,2014.89,call,1985,5.65,6.1,5.2,2398,5868
20151002,20151009,7,1951.36,2014.89,call,1990,4.35,4.8,3.9,4203,5767
20151002,20151009,7,1951.36,2014.89,call,1990,4.35,4.8,3.9,4203,5767
20151002,20151009,7,1951.36,2014.89,call,2000,2.5,2.85,2.15,2587,10492
20151002,20151009,7,1951.36,2014.89,call,2000,2.5,2.85,2.15,2587,10492
20151002,20151009,7,1951.36,2014.89,call,2015,1.125,1.35,0.9,2282,6846
20151002,20151009,7,1951.36,2014.89,call,2015,1.125,1.35,0.9,2282,6846
20151002,20151009,7,1951.36,2014.89,call,2025,0.7,0.85,0.55,1046,11558
20151002,20151009,7,1951.36,2014.89,call,2025,0.7,0.85,0.55,1046,11558
20151002,20151009,7,1951.36,2014.89,call,2050,0.225,0.3,0.15,613,6647
20151002,20151009,7,1951.36,2014.89,call,2050,0.225,0.3,0.15,613,6647
20151002,20151009,7,1951.36,2014.89,call,2065,0.2,0.3,0.1,269,10500
20151002,20151009,7,1951.36,2014.89,call,2065,0.2,0.3,0.1,269,10500
20151005,20151009,4,1987.05,2014.89,put,1875,0.7,0.8,0.6,1919,10509
20151005,20151009,4,1987.05,2014.89,put,1875,0.7,0.8,0.6,2219,10509
20151005,20151009,4,1987.05,2014.89,put,1890,1,1.1,0.9,3284,7050
20151005,20151009,4,1987.05,2014.89,put,1890,1,1.1,0.9,3694,7050
20151005,20151009,4,1987.05,2014.89,call,1900,85.1,86.8,83.4,439,8196
20151005,20151009,4,1987.05,2014.89,put,1900,1.325,1.4,1.25,8094,13384
20151005,20151009,4,1987.05,2014.89,call,1900,85.1,86.8,83.4,639,8196
20151005,20151009,4,1987.05,2014.89,put,1900,1.325,1.4,1.25,10994,13384
20151005,20151009,4,1987.05,2014.89,put,1915,1.975,2.1,1.85,1419,8662
20151005,20151009,4,1987.05,2014.89,put,1915,1.975,2.1,1.85,1419,8662
20151005,20151009,4,1987.05,2014.89,call,1925,61.2,62.6,59.8,179,13670
20151005,20151009,4,1987.05,2014.89,put,1925,2.65,2.85,2.45,2922,14998
20151005,20151009,4,1987.05,2014.89,call,1925,61.2,62.6,59.8,180,13670
20151005,20151009,4,1987.05,2014.89,put,1925,2.65,2.85,2.45,4322,14998
20151005,20151009,4,1987.05,2014.89,call,1950,39.1,40.3,37.9,4427,18203
20151005,20151009,4,1987.05,2014.89,put,1950,5.6,5.9,5.3,9751,11240
20151005,20151009,4,1987.05,2014.89,call,1950,39.1,40.3,37.9,5227,18203
20151005,20151009,4,1987.05,2014.89,put,1950,5.6,5.9,5.3,11101,11240
20151005,20151009,4,1987.05,2014.89,put,1960,7.55,7.9,7.2,3244,8012
20151005,20151009,4,1987.05,2014.89,put,1960,7.55,7.9,7.2,5244,8012
20151005,20151009,4,1987.05,2014.89,call,1965,27.5,28.7,26.3,883,5234
20151005,20151009,4,1987.05,2014.89,call,1965,27.5,28.7,26.3,889,5234
20151005,20151009,4,1987.05,2014.89,call,1975,20.6,21.3,19.9,5460,8828
20151005,20151009,4,1987.05,2014.89,call,1975,20.6,21.3,19.9,7586,8828
20151005,20151009,4,1987.05,2014.89,call,1980,17.2,17.8,16.6,2824,5153
20151005,20151009,4,1987.05,2014.89,call,1980,17.2,17.8,16.6,2835,5153
20151005,20151009,4,1987.05,2014.89,call,1985,14.35,14.9,13.8,1938,6569
20151005,20151009,4,1987.05,2014.89,call,1985,14.35,14.9,13.8,1963,6569
20151005,20151009,4,1987.05,2014.89,call,1990,11.65,12.2,11.1,3948,7836
20151005,20151009,4,1987.05,2014.89,call,1990,11.65,12.2,11.1,4367,7836
20151005,20151009,4,1987.05,2014.89,call,2000,7.2,7.5,6.9,7735,11333
20151005,20151009,4,1987.05,2014.89,call,2000,7.2,7.5,6.9,8847,11333
20151005,20151009,4,1987.05,2014.89,call,2015,2.825,3.1,2.55,5070,8319
20151005,20151009,4,1987.05,2014.89,call,2015,2.825,3.1,2.55,5320,8319
20151005,20151009,4,1987.05,2014.89,call,2025,1.4,1.55,1.25,7573,12012
20151005,20151009,4,1987.05,2014.89,call,2025,1.4,1.55,1.25,7677,12012
20151005,20151009,4,1987.05,2014.89,call,2050,0.275,0.35,0.2,2356,6855
20151005,20151009,4,1987.05,2014.89,call,2050,0.275,0.35,0.2,2356,6855
20151005,20151009,4,1987.05,2014.89,call,2065,0.15,0.2,0.1,786,10630
20151005,20151009,4,1987.05,2014.89,call,2065,0.15,0.2,0.1,786,10630
20151005,20151009,4,1987.05,2014.89,call,2075,0.125,0.15,0.1,1807,7819
20151005,20151009,4,1987.05,2014.89,call,2075,0.125,0.15,0.1,1807,7819
20151005,20151009,4,1987.05,2014.89,call,2080,0.075,0.1,0.05,3295,9716
20151005,20151009,4,1987.05,2014.89,call,2080,0.075,0.1,0.05,3295,9716
20151006,20151009,3,1979.92,2014.89,put,1860,0.2,0.3,0.1,788,5002
20151006,20151009,3,1979.92,2014.89,put,1860,0.2,0.3,0.1,788,5002
20151006,20151009,3,1979.92,2014.89,put,1875,0.3,0.35,0.25,2023,10525
20151006,20151009,3,1979.92,2014.89,put,1875,0.3,0.35,0.25,2023,10525
20151006,20151009,3,1979.92,2014.89,put,1890,0.5,0.6,0.4,1539,8241
20151006,20151009,3,1979.92,2014.89,put,1890,0.5,0.6,0.4,2039,8241
20151006,20151009,3,1979.92,2014.89,call,1900,77.8,80.7,74.9,18,8204
20151006,20151009,3,1979.92,2014.89,put,1900,0.725,0.85,0.6,7099,14413
20151006,20151009,3,1979.92,2014.89,call,1900,77.8,80.7,74.9,18,8204
20151006,20151009,3,1979.92,2014.89,put,1900,0.725,0.85,0.6,7949,14413
20151006,20151009,3,1979.92,2014.89,put,1915,1.3,1.45,1.15,2809,8804
20151006,20151009,3,1979.92,2014.89,put,1915,1.3,1.45,1.15,3059,8804
20151006,20151009,3,1979.92,2014.89,call,1925,53.55,56,51.1,83,13464
20151006,20151009,3,1979.92,2014.89,put,1925,1.925,2.1,1.75,6988,15678
20151006,20151009,3,1979.92,2014.89,call,1925,53.55,56,51.1,83,13464
20151006,20151009,3,1979.92,2014.89,put,1925,1.925,2.1,1.75,9488,15678
20151006,20151009,3,1979.92,2014.89,call,1950,31.9,33.5,30.3,1353,18723
20151006,20151009,3,1979.92,2014.89,put,1950,4.8,5,4.6,5760,13834
20151006,20151009,3,1979.92,2014.89,call,1950,31.9,33.5,30.3,1788,18723
20151006,20151009,3,1979.92,2014.89,put,1950,4.8,5,4.6,8861,13834
20151006,20151009,3,1979.92,2014.89,put,1960,7.15,7.6,6.7,3111,9220
20151006,20151009,3,1979.92,2014.89,put,1960,7.15,7.6,6.7,4561,9220
20151006,20151009,3,1979.92,2014.89,call,1965,20.2,21.1,19.3,641,5477
20151006,20151009,3,1979.92,2014.89,call,1965,20.2,21.1,19.3,641,5477
20151006,20151009,3,1979.92,2014.89,call,1975,13.8,14.5,13.1,3583,8445
20151006,20151009,3,1979.92,2014.89,call,1975,13.8,14.5,13.1,5386,8445
20151006,20151009,3,1979.92,2014.89,call,1985,8.45,8.9,8,2054,6358
20151006,20151009,3,1979.92,2014.89,call,1985,8.45,8.9,8,2461,6358
20151006,20151009,3,1979.92,2014.89,call,1990,6.4,6.8,6,1687,6891
20151006,20151009,3,1979.92,2014.89,call,1990,6.4,6.8,6,1792,6891
20151006,20151009,3,1979.92,2014.89,call,2000,3.25,3.5,3,4859,11362
20151006,20151009,3,1979.92,2014.89,call,2000,3.25,3.5,3,6449,11362
20151006,20151009,3,1979.92,2014.89,call,2010,1.325,1.4,1.25,4180,5429
20151006,20151009,3,1979.92,2014.89,call,2010,1.325,1.4,1.25,4883,5429
20151006,20151009,3,1979.92,2014.89,call,2015,0.925,1,0.85,3944,9654
20151006,20151009,3,1979.92,2014.89,call,2015,0.925,1,0.85,4045,9654
20151006,20151009,3,1979.92,2014.89,call,2020,0.5,0.6,0.4,6203,7351
20151006,20151009,3,1979.92,2014.89,call,2020,0.5,0.6,0.4,6205,7351
20151006,20151009,3,1979.92,2014.89,call,2025,0.375,0.4,0.35,3304,15459
20151006,20151009,3,1979.92,2014.89,call,2025,0.375,0.4,0.35,4154,15459
20151006,20151009,3,1979.92,2014.89,call,2030,0.25,0.3,0.2,2756,5939
20151006,20151009,3,1979.92,2014.89,call,2030,0.25,0.3,0.2,2756,5939
20151006,20151009,3,1979.92,2014.89,call,2035,0.175,0.25,0.1,2042,6020
20151006,20151009,3,1979.92,2014.89,call,2035,0.175,0.25,0.1,2042,6020
20151006,20151009,3,1979.92,2014.89,call,2040,0.125,0.15,0.1,812,6571
20151006,20151009,3,1979.92,2014.89,call,2040,0.125,0.15,0.1,812,6571
20151006,20151009,3,1979.92,2014.89,call,2050,0.1,0.15,0.05,536,7980
20151006,20151009,3,1979.92,2014.89,call,2050,0.1,0.15,0.05,536,7980
20151006,20151009,3,1979.92,2014.89,call,2065,0.075,0.1,0.05,72,10784
20151006,20151009,3,1979.92,2014.89,call,2065,0.075,0.1,0.05,72,10784
20151006,20151009,3,1979.92,2014.89,call,2075,0.05,0.1,0,1602,9192
20151006,20151009,3,1979.92,2014.89,call,2075,0.05,0.1,0,1602,9192
20151006,20151009,3,1979.92,2014.89,call,2080,0.05,0.1,0,779,9782
20151006,20151009,3,1979.92,2014.89,call,2080,0.05,0.1,0,779,9782
20151007,20151009,2,1995.83,2014.89,put,1885,0.15,0.2,0.1,1151,6646
20151007,20151009,2,1995.83,2014.89,put,1885,0.15,0.2,0.1,1151,6646
20151007,20151009,2,1995.83,2014.89,put,1890,0.225,0.3,0.15,1204,8301
20151007,20151009,2,1995.83,2014.89,put,1890,0.225,0.3,0.15,1204,8301
20151007,20151009,2,1995.83,2014.89,call,1900,96.75,100.2,93.3,150,8191
20151007,20151009,2,1995.83,2014.89,put,1900,0.275,0.35,0.2,4413,17233
20151007,20151009,2,1995.83,2014.89,call,1900,96.75,100.2,93.3,150,8191
20151007,20151009,2,1995.83,2014.89,put,1900,0.275,0.35,0.2,6413,17233
20151007,20151009,2,1995.83,2014.89,put,1915,0.375,0.45,0.3,1098,8918
20151007,20151009,2,1995.83,2014.89,put,1915,0.375,0.45,0.3,1203,8918
20151007,20151009,2,1995.83,2014.89,call,1925,71.5,75,68,13,13397
20151007,20151009,2,1995.83,2014.89,put,1925,0.475,0.55,0.4,2889,14092
20151007,20151009,2,1995.83,2014.89,call,1925,71.5,75,68,13,13397
20151007,20151009,2,1995.83,2014.89,put,1925,0.475,0.55,0.4,3266,14092
20151007,20151009,2,1995.83,2014.89,call,1950,47.75,51.4,44.1,685,18019
20151007,20151009,2,1995.83,2014.89,put,1950,1.3,1.4,1.2,4159,15018
20151007,20151009,2,1995.83,2014.89,call,1950,47.75,51.4,44.1,685,18019
20151007,20151009,2,1995.83,2014.89,put,1950,1.3,1.4,1.2,6510,15018
20151007,20151009,2,1995.83,2014.89,put,1955,1.475,1.65,1.3,1807,5431
20151007,20151009,2,1995.83,2014.89,put,1955,1.475,1.65,1.3,2007,5431
20151007,20151009,2,1995.83,2014.89,put,1960,1.85,2.05,1.65,2658,8254
20151007,20151009,2,1995.83,2014.89,put,1960,1.85,2.05,1.65,3458,8254
20151007,20151009,2,1995.83,2014.89,call,1965,33.2,34.5,31.9,180,5061
20151007,20151009,2,1995.83,2014.89,call,1965,33.2,34.5,31.9,180,5061
20151007,20151009,2,1995.83,2014.89,call,1975,24.75,26.3,23.2,1903,6672
20151007,20151009,2,1995.83,2014.89,put,1975,3.7,4,3.4,4185,6314
20151007,20151009,2,1995.83,2014.89,call,1975,24.75,26.3,23.2,3205,6672
20151007,20151009,2,1995.83,2014.89,put,1975,3.7,4,3.4,7089,6314
20151007,20151009,2,1995.83,2014.89,call,1985,16.8,18,15.6,841,6256
20151007,20151009,2,1995.83,2014.89,call,1985,16.8,18,15.6,849,6256
20151007,20151009,2,1995.83,2014.89,call,1990,13.5,14.6,12.4,3137,6519
20151007,20151009,2,1995.83,2014.89,call,1990,13.5,14.6,12.4,3374,6519
20151007,20151009,2,1995.83,2014.89,call,2000,7.6,8,7.2,5381,11426
20151007,20151009,2,1995.83,2014.89,call,2000,7.6,8,7.2,6202,11426
20151007,20151009,2,1995.83,2014.89,call,2010,3.6,3.9,3.3,6903,6160
20151007,20151009,2,1995.83,2014.89,call,2010,3.6,3.9,3.3,9662,6160
20151007,20151009,2,1995.83,2014.89,call,2015,2.325,2.6,2.05,5189,10253
20151007,20151009,2,1995.83,2014.89,call,2015,2.325,2.6,2.05,5689,10253
20151007,20151009,2,1995.83,2014.89,call,2020,1.35,1.4,1.3,5636,8475
20151007,20151009,2,1995.83,2014.89,call,2020,1.35,1.4,1.3,6837,8475
20151007,20151009,2,1995.83,2014.89,call,2025,0.775,0.8,0.75,9245,14741
20151007,20151009,2,1995.83,2014.89,call,2025,0.775,0.8,0.75,12995,14741
20151007,20151009,2,1995.83,2014.89,call,2030,0.425,0.5,0.35,4512,5915
20151007,20151009,2,1995.83,2014.89,call,2030,0.425,0.5,0.35,4512,5915
20151007,20151009,2,1995.83,2014.89,call,2035,0.3,0.4,0.2,2067,6774
20151007,20151009,2,1995.83,2014.89,call,2035,0.3,0.4,0.2,2067,6774
20151007,20151009,2,1995.83,2014.89,call,2040,0.225,0.3,0.15,1888,6796
20151007,20151009,2,1995.83,2014.89,call,2040,0.225,0.3,0.15,1888,6796
20151007,20151009,2,1995.83,2014.89,call,2050,0.15,0.2,0.1,2918,8350
20151007,20151009,2,1995.83,2014.89,call,2050,0.15,0.2,0.1,3918,8350
20151007,20151009,2,1995.83,2014.89,call,2065,0.075,0.1,0.05,1729,10586
20151007,20151009,2,1995.83,2014.89,call,2065,0.075,0.1,0.05,1729,10586
20151007,20151009,2,1995.83,2014.89,call,2075,0.075,0.1,0.05,1474,10364
20151007,20151009,2,1995.83,2014.89,call,2075,0.075,0.1,0.05,1474,10364
20151007,20151009,2,1995.83,2014.89,call,2080,0.05,0.1,0,524,10327
20151007,20151009,2,1995.83,2014.89,call,2080,0.05,0.1,0,524,10327
20151007,20151009,2,1995.83,2014.89,call,2100,0.025,0.05,0,86,7014
20151007,20151009,2,1995.83,2014.89,call,2100,0.025,0.05,0,86,7014
20150928,20151016,18,1881.77,2033.11,put,1765,11.9,12.8,11,101,6108
20150928,20151016,18,1881.77,2033.11,put,1765,11.9,12.8,11,101,6108
20150928,20151016,18,1881.77,2033.11,put,1770,12.7,13.7,11.7,1216,8904
20150928,20151016,18,1881.77,2033.11,put,1770,12.7,13.7,11.7,1216,8904
20150928,20151016,18,1881.77,2033.11,put,1775,13.5,14.6,12.4,1233,24022
20150928,20151016,18,1881.77,2033.11,put,1775,13.5,14.6,12.4,1233,24022
20150928,20151016,18,1881.77,2033.11,put,1780,14.2,15.2,13.2,577,9745
20150928,20151016,18,1881.77,2033.11,put,1780,14.2,15.2,13.2,577,9745
20150928,20151016,18,1881.77,2033.11,put,1790,15.85,16.8,14.9,869,7019
20150928,20151016,18,1881.77,2033.11,put,1790,15.85,16.8,14.9,869,7019
20150928,20151016,18,1881.77,2033.11,put,1800,17.95,19.1,16.8,15752,56575
20150928,20151016,18,1881.77,2033.11,put,1800,17.95,19.1,16.8,15752,56575
20150928,20151016,18,1881.77,2033.11,put,1810,20.05,21.2,18.9,491,8344
20150928,20151016,18,1881.77,2033.11,put,1810,20.05,21.2,18.9,491,8344
20150928,20151016,18,1881.77,2033.11,put,1815,21.15,22.2,20.1,48,5997
20150928,20151016,18,1881.77,2033.11,put,1815,21.15,22.2,20.1,48,5997
20150928,20151016,18,1881.77,2033.11,put,1820,22.3,23.4,21.2,3100,10124
20150928,20151016,18,1881.77,2033.11,put,1820,22.3,23.4,21.2,3100,10124
20150928,20151016,18,1881.77,2033.11,put,1825,23.55,24.7,22.4,8226,31380
20150928,20151016,18,1881.77,2033.11,put,1825,23.55,24.7,22.4,8226,31380
20150928,20151016,18,1881.77,2033.11,put,1830,24.75,25.8,23.7,1202,5578
20150928,20151016,18,1881.77,2033.11,put,1830,24.75,25.8,23.7,1202,5578
20150928,20151016,18,1881.77,2033.11,put,1840,27.6,28.6,26.6,6122,10147
20150928,20151016,18,1881.77,2033.11,put,1840,27.6,28.6,26.6,6122,10147
20150928,20151016,18,1881.77,2033.11,put,1845,29.25,30.4,28.1,321,24121
20150928,20151016,18,1881.77,2033.11,put,1845,29.25,30.4,28.1,321,24121
20150928,20151016,18,1881.77,2033.11,put,1850,30.8,32,29.6,13478,46002
20150928,20151016,18,1881.77,2033.11,put,1850,30.8,32,29.6,13478,46002
20150928,20151016,18,1881.77,2033.11,put,1855,32.5,33.7,31.3,259,6635
20150928,20151016,18,1881.77,2033.11,put,1855,32.5,33.7,31.3,259,6635
20150928,20151016,18,1881.77,2033.11,put,1860,34.45,35.9,33,1167,8763
20150928,20151016,18,1881.77,2033.11,put,1860,34.45,35.9,33,1167,8763
20150928,20151016,18,1881.77,2033.11,put,1870,37.85,38.9,36.8,840,8728
20150928,20151016,18,1881.77,2033.11,put,1870,37.85,38.9,36.8,840,8728
20150928,20151016,18,1881.77,2033.11,put,1875,39.8,40.9,38.7,18195,28106
20150928,20151016,18,1881.77,2033.11,put,1875,39.8,40.9,38.7,18195,28106
20150928,20151016,18,1881.77,2033.11,put,1880,42.05,43.4,40.7,2698,12146
20150928,20151016,18,1881.77,2033.11,put,1880,42.05,43.4,40.7,2698,12146
20150928,20151016,18,1881.77,2033.11,put,1890,46.4,47.8,45,2975,11686
20150928,20151016,18,1881.77,2033.11,put,1890,46.4,47.8,45,2975,11686
20150928,20151016,18,1881.77,2033.11,call,1900,30.85,32,29.7,6575,10695
20150928,20151016,18,1881.77,2033.11,put,1900,51.1,52.5,49.7,16881,76787
20150928,20151016,18,1881.77,2033.11,call,1900,30.85,32,29.7,6575,10695
20150928,20151016,18,1881.77,2033.11,put,1900,51.1,52.5,49.7,16881,76787
20150928,20151016,18,1881.77,2033.11,put,1910,56.6,58.5,54.7,274,7597
20150928,20151016,18,1881.77,2033.11,put,1910,56.6,58.5,54.7,274,7597
20150928,20151016,18,1881.77,2033.11,put,1915,59.2,61,57.4,47,13343
20150928,20151016,18,1881.77,2033.11,put,1915,59.2,61,57.4,47,13343
20150928,20151016,18,1881.77,2033.11,put,1920,62.05,63.9,60.2,206,10325
20150928,20151016,18,1881.77,2033.11,put,1920,62.05,63.9,60.2,206,10325
20150928,20151016,18,1881.77,2033.11,call,1925,19.4,20.5,18.3,2866,16957
20150928,20151016,18,1881.77,2033.11,put,1925,64.85,66.7,63,8419,33609
20150928,20151016,18,1881.77,2033.11,call,1925,19.4,20.5,18.3,2866,16957
20150928,20151016,18,1881.77,2033.11,put,1925,64.85,66.7,63,8419,33609
20150928,20151016,18,1881.77,2033.11,put,1930,67.6,69.2,66,351,10925
20150928,20151016,18,1881.77,2033.11,put,1930,67.6,69.2,66,351,10925
20150928,20151016,18,1881.77,2033.11,put,1940,74.3,76.2,72.4,623,13693
20150928,20151016,18,1881.77,2033.11,put,1940,74.3,76.2,72.4,623,13693
20150928,20151016,18,1881.77,2033.11,put,1945,77.65,79.6,75.7,756,6461
20150928,20151016,18,1881.77,2033.11,put,1945,77.65,79.6,75.7,756,6461
20150928,20151016,18,1881.77,2033.11,call,1950,11.25,11.9,10.6,6300,90178
20150928,20151016,18,1881.77,2033.11,put,1950,81.4,83.6,79.2,2775,85514
20150928,20151016,18,1881.77,2033.11,call,1950,11.25,11.9,10.6,6300,90178
20150928,20151016,18,1881.77,2033.11,put,1950,81.4,83.6,79.2,2775,85514
20150928,20151016,18,1881.77,2033.11,put,1960,89.05,91.6,86.5,70,8571
20150928,20151016,18,1881.77,2033.11,put,1960,89.05,91.6,86.5,70,8571
20150928,20151016,18,1881.77,2033.11,put,1970,96.8,99.4,94.2,50,10648
20150928,20151016,18,1881.77,2033.11,put,1970,96.8,99.4,94.2,50,10648
20150928,20151016,18,1881.77,2033.11,call,1975,5.7,6.2,5.2,2209,34360
20150928,20151016,18,1881.77,2033.11,put,1975,101.05,103.8,98.3,702,32418
20150928,20151016,18,1881.77,2033.11,call,1975,5.7,6.2,5.2,2209,34360
20150928,20151016,18,1881.77,2033.11,put,1975,101.05,103.8,98.3,702,32418
20150928,20151016,18,1881.77,2033.11,call,1980,4.95,5.4,4.5,631,5594
20150928,20151016,18,1881.77,2033.11,call,1980,4.95,5.4,4.5,631,5594
20150928,20151016,18,1881.77,2033.11,call,1990,3.225,4,2.45,654,5294
20150928,20151016,18,1881.77,2033.11,call,1990,3.225,4,2.45,654,5294
20150928,20151016,18,1881.77,2033.11,call,1995,2.7,3.4,2,3855,8968
20150928,20151016,18,1881.77,2033.11,call,1995,2.7,3.4,2,3855,8968
20150928,20151016,18,1881.77,2033.11,call,2000,2.55,2.8,2.3,9421,53047
20150928,20151016,18,1881.77,2033.11,put,2000,123.1,126.1,120.1,694,35853
20150928,20151016,18,1881.77,2033.11,call,2000,2.55,2.8,2.3,9421,53047
20150928,20151016,18,1881.77,2033.11,put,2000,123.1,126.1,120.1,708,35853
20150929,20151016,17,1884.09,2033.11,put,1765,9.7,10.7,8.7,54,6132
20150929,20151016,17,1884.09,2033.11,put,1765,9.7,10.7,8.7,54,6132
20150929,20151016,17,1884.09,2033.11,put,1770,10.4,11.4,9.4,848,9447
20150929,20151016,17,1884.09,2033.11,put,1770,10.4,11.4,9.4,848,9447
20150929,20151016,17,1884.09,2033.11,put,1775,11.05,12.1,10,3073,24099
20150929,20151016,17,1884.09,2033.11,put,1775,11.05,12.1,10,3073,24099
20150929,20151016,17,1884.09,2033.11,put,1780,11.8,12.9,10.7,724,9849
20150929,20151016,17,1884.09,2033.11,put,1780,11.8,12.9,10.7,724,9849
20150929,20151016,17,1884.09,2033.11,put,1790,13.05,13.8,12.3,290,7665
20150929,20151016,17,1884.09,2033.11,put,1790,13.05,13.8,12.3,290,7665
20150929,20151016,17,1884.09,2033.11,put,1800,14.8,15.6,14,13169,55819
20150929,20151016,17,1884.09,2033.11,put,1800,14.8,15.6,14,13169,55819
20150929,20151016,17,1884.09,2033.11,put,1810,16.8,17.6,16,864,8553
20150929,20151016,17,1884.09,2033.11,put,1810,16.8,17.6,16,864,8553
20150929,20151016,17,1884.09,2033.11,put,1815,18.3,18.7,17.9,1652,6004
20150929,20151016,17,1884.09,2033.11,put,1815,18.3,18.7,17.9,1652,6004
20150929,20151016,17,1884.09,2033.11,put,1820,19.15,20.1,18.2,1521,10685
20150929,20151016,17,1884.09,2033.11,put,1820,19.15,20.1,18.2,1521,10685
20150929,20151016,17,1884.09,2033.11,put,1825,20.65,21.9,19.4,11681,32328
20150929,20151016,17,1884.09,2033.11,put,1825,20.65,21.9,19.4,11681,32328
20150929,20151016,17,1884.09,2033.11,put,1830,21.95,23.2,20.7,1833,5202
20150929,20151016,17,1884.09,2033.11,put,1830,21.95,23.2,20.7,1833,5202
20150929,20151016,17,1884.09,2033.11,put,1840,24.65,26,23.3,1580,12442
20150929,20151016,17,1884.09,2033.11,put,1840,24.65,26,23.3,1580,12442
20150929,20151016,17,1884.09,2033.11,put,1845,26.15,27.5,24.8,134,24157
20150929,20151016,17,1884.09,2033.11,put,1845,26.15,27.5,24.8,134,24157
20150929,20151016,17,1884.09,2033.11,put,1850,27.6,29,26.2,9733,46702
20150929,20151016,17,1884.09,2033.11,put,1850,27.6,29,26.2,9733,46702
20150929,20151016,17,1884.09,2033.11,put,1855,29.2,30.6,27.8,488,6655
20150929,20151016,17,1884.09,2033.11,put,1855,29.2,30.6,27.8,488,6655
20150929,20151016,17,1884.09,2033.11,put,1860,31,32.4,29.6,1193,9913
20150929,20151016,17,1884.09,2033.11,put,1860,31,32.4,29.6,1193,9913
20150929,20151016,17,1884.09,2033.11,put,1865,32.8,34.2,31.4,16,5094
20150929,20151016,17,1884.09,2033.11,put,1865,32.8,34.2,31.4,16,5094
20150929,20151016,17,1884.09,2033.11,put,1870,34.65,36.1,33.2,163,9082
20150929,20151016,17,1884.09,2033.11,put,1870,34.65,36.1,33.2,163,9082
20150929,20151016,17,1884.09,2033.11,put,1875,36.55,38.1,35,5963,43368
20150929,20151016,17,1884.09,2033.11,put,1875,36.55,38.1,35,5963,43368
20150929,20151016,17,1884.09,2033.11,put,1880,38.5,40.1,36.9,1325,13758
20150929,20151016,17,1884.09,2033.11,put,1880,38.5,40.1,36.9,1325,13758
20150929,20151016,17,1884.09,2033.11,put,1890,42.8,44.4,41.2,429,11404
20150929,20151016,17,1884.09,2033.11,put,1890,42.8,44.4,41.2,429,11404
20150929,20151016,17,1884.09,2033.11,call,1900,30.15,31.4,28.9,15114,15503
20150929,20151016,17,1884.09,2033.11,put,1900,47.55,49.3,45.8,13765,72497
20150929,20151016,17,1884.09,2033.11,call,1900,30.15,31.4,28.9,15114,15503
20150929,20151016,17,1884.09,2033.11,put,1900,47.55,49.3,45.8,13765,72497
20150929,20151016,17,1884.09,2033.11,put,1910,52.7,54.5,50.9,380,7603
20150929,20151016,17,1884.09,2033.11,put,1910,52.7,54.5,50.9,380,7603
20150929,20151016,17,1884.09,2033.11,put,1915,55.3,57.3,53.3,150,13309
20150929,20151016,17,1884.09,2033.11,put,1915,55.3,57.3,53.3,150,13309
20150929,20151016,17,1884.09,2033.11,put,1920,58.25,60.2,56.3,672,10692
20150929,20151016,17,1884.09,2033.11,put,1920,58.25,60.2,56.3,672,10692
20150929,20151016,17,1884.09,2033.11,call,1925,18.7,19.9,17.5,1205,18194
20150929,20151016,17,1884.09,2033.11,put,1925,60.6,62,59.2,199,29930
20150929,20151016,17,1884.09,2033.11,call,1925,18.7,19.9,17.5,1205,18194
20150929,20151016,17,1884.09,2033.11,put,1925,60.6,62,59.2,199,29930
20150929,20151016,17,1884.09,2033.11,put,1930,64.3,66.4,62.2,1019,10800
20150929,20151016,17,1884.09,2033.11,put,1930,64.3,66.4,62.2,1019,10800
20150929,20151016,17,1884.09,2033.11,put,1940,70.5,72.6,68.4,445,13414
20150929,20151016,17,1884.09,2033.11,put,1940,70.5,72.6,68.4,445,13414
20150929,20151016,17,1884.09,2033.11,put,1945,73.45,75.1,71.8,69,6138
20150929,20151016,17,1884.09,2033.11,put,1945,73.45,75.1,71.8,69,6138
20150929,20151016,17,1884.09,2033.11,call,1950,10.3,11,9.6,9251,94835
20150929,20151016,17,1884.09,2033.11,put,1950,77.4,79.5,75.3,5234,89952
20150929,20151016,17,1884.09,2033.11,call,1950,10.3,11,9.6,9251,94835
20150929,20151016,17,1884.09,2033.11,put,1950,77.4,79.5,75.3,5234,89952
20150929,20151016,17,1884.09,2033.11,put,1960,85.3,87.9,82.7,133,8584
20150929,20151016,17,1884.09,2033.11,put,1960,85.3,87.9,82.7,133,8584
20150929,20151016,17,1884.09,2033.11,put,1970,93.05,95.8,90.3,1283,10541
20150929,20151016,17,1884.09,2033.11,put,1970,93.05,95.8,90.3,1283,10541
20150929,20151016,17,1884.09,2033.11,call,1975,5,5.9,4.1,4863,34763
20150929,20151016,17,1884.09,2033.11,put,1975,97.5,100.2,94.8,2441,31896
20150929,20151016,17,1884.09,2033.11,call,1975,5,5.9,4.1,4863,34763
20150929,20151016,17,1884.09,2033.11,put,1975,97.5,100.2,94.8,2441,31896
20150929,20151016,17,1884.09,2033.11,call,1980,4.2,5,3.4,628,5952
20150929,20151016,17,1884.09,2033.11,call,1980,4.2,5,3.4,628,5952
20150929,20151016,17,1884.09,2033.11,call,1990,3.05,3.8,2.3,451,5451
20150929,20151016,17,1884.09,2033.11,call,1990,3.05,3.8,2.3,451,5451
20150929,20151016,17,1884.09,2033.11,call,1995,2.575,3.3,1.85,307,6103
20150929,20151016,17,1884.09,2033.11,call,1995,2.575,3.3,1.85,307,6103
20150929,20151016,17,1884.09,2033.11,call,2000,2.3,2.9,1.7,8774,48847
20150929,20151016,17,1884.09,2033.11,put,2000,119.8,122.7,116.9,4503,35662
20150929,20151016,17,1884.09,2033.11,call,2000,2.3,2.9,1.7,8774,48847
20150929,20151016,17,1884.09,2033.11,put,2000,119.8,122.7,116.9,4503,35662
20150930,20151016,16,1920.03,2033.11,put,1810,8.75,8.9,8.6,430,8531
20150930,20151016,16,1920.03,2033.11,put,1810,8.75,8.9,8.6,430,8531
20150930,20151016,16,1920.03,2033.11,put,1815,9.4,9.5,9.3,71,6347
20150930,20151016,16,1920.03,2033.11,put,1815,9.4,9.5,9.3,71,6347
20150930,20151016,16,1920.03,2033.11,put,1820,10.15,10.3,10,1440,10129
20150930,20151016,16,1920.03,2033.11,put,1820,10.15,10.3,10,1440,10129
20150930,20151016,16,1920.03,2033.11,put,1825,10.9,11,10.8,4578,27245
20150930,20151016,16,1920.03,2033.11,put,1825,10.9,11,10.8,4578,27245
20150930,20151016,16,1920.03,2033.11,put,1840,13.45,13.6,13.3,344,11407
20150930,20151016,16,1920.03,2033.11,put,1840,13.45,13.6,13.3,344,11407
20150930,20151016,16,1920.03,2033.11,put,1845,14.4,14.5,14.3,40,24063
20150930,20151016,16,1920.03,2033.11,put,1845,14.4,14.5,14.3,40,24063
20150930,20151016,16,1920.03,2033.11,put,1850,15.45,15.6,15.3,6871,47443
20150930,20151016,16,1920.03,2033.11,put,1850,15.45,15.6,15.3,6871,47443
20150930,20151016,16,1920.03,2033.11,put,1855,16.5,16.6,16.4,199,6633
20150930,20151016,16,1920.03,2033.11,put,1855,16.5,16.6,16.4,199,6633
20150930,20151016,16,1920.03,2033.11,put,1860,17.65,17.8,17.5,318,9549
20150930,20151016,16,1920.03,2033.11,put,1860,17.65,17.8,17.5,318,9549
20150930,20151016,16,1920.03,2033.11,put,1865,18.85,19,18.7,4,5102
20150930,20151016,16,1920.03,2033.11,put,1865,18.85,19,18.7,4,5102
20150930,20151016,16,1920.03,2033.11,put,1870,20.1,20.2,20,342,9013
20150930,20151016,16,1920.03,2033.11,put,1870,20.1,20.2,20,342,9013
20150930,20151016,16,1920.03,2033.11,put,1875,21.45,21.6,21.3,6168,42848
20150930,20151016,16,1920.03,2033.11,put,1875,21.45,21.6,21.3,6168,42848
20150930,20151016,16,1920.03,2033.11,put,1880,22.85,23,22.7,368,13492
20150930,20151016,16,1920.03,2033.11,put,1880,22.85,23,22.7,368,13492
20150930,20151016,16,1920.03,2033.11,put,1890,25.95,26.1,25.8,258,11413
20150930,20151016,16,1920.03,2033.11,put,1890,25.95,26.1,25.8,258,11413
20150930,20151016,16,1920.03,2033.11,call,1900,46.1,46.2,46,1792,21736
20150930,20151016,16,1920.03,2033.11,put,1900,29.4,29.5,29.3,12069,73698
20150930,20151016,16,1920.03,2033.11,call,1900,46.1,46.2,46,1792,21736
20150930,20151016,16,1920.03,2033.11,put,1900,29.4,29.5,29.3,12069,73698
20150930,20151016,16,1920.03,2033.11,put,1910,33.1,33.2,33,1010,7400
20150930,20151016,16,1920.03,2033.11,put,1910,33.1,33.2,33,1010,7400
20150930,20151016,16,1920.03,2033.11,put,1915,35.1,35.2,35,576,13255
20150930,20151016,16,1920.03,2033.11,put,1915,35.1,35.2,35,576,13255
20150930,20151016,16,1920.03,2033.11,put,1920,37.2,37.3,37.1,305,10704
20150930,20151016,16,1920.03,2033.11,put,1920,37.2,37.3,37.1,305,10704
20150930,20151016,16,1920.03,2033.11,call,1925,31.1,31.2,31,1264,18396
20150930,20151016,16,1920.03,2033.11,put,1925,39.4,39.5,39.3,2114,30656
20150930,20151016,16,1920.03,2033.11,call,1925,31.1,31.2,31,1264,18396
20150930,20151016,16,1920.03,2033.11,put,1925,39.4,39.5,39.3,2114,30656
20150930,20151016,16,1920.03,2033.11,put,1930,41.75,41.8,41.7,141,10348
20150930,20151016,16,1920.03,2033.11,put,1930,41.75,41.8,41.7,141,10348
20150930,20151016,16,1920.03,2033.11,put,1940,46.7,46.8,46.6,556,13409
20150930,20151016,16,1920.03,2033.11,put,1940,46.7,46.8,46.6,556,13409
20150930,20151016,16,1920.03,2033.11,put,1945,49.4,49.5,49.3,385,6116
20150930,20151016,16,1920.03,2033.11,put,1945,49.4,49.5,49.3,385,6116
20150930,20151016,16,1920.03,2033.11,call,1950,18.9,19,18.8,2555,98419
20150930,20151016,16,1920.03,2033.11,put,1950,52.2,52.3,52.1,9829,89100
20150930,20151016,16,1920.03,2033.11,call,1950,18.9,19,18.8,2555,98419
20150930,20151016,16,1920.03,2033.11,put,1950,52.2,52.3,52.1,9829,89100
20150930,20151016,16,1920.03,2033.11,put,1960,58.2,58.3,58.1,44,8468
20150930,20151016,16,1920.03,2033.11,put,1960,58.2,58.3,58.1,44,8468
20150930,20151016,16,1920.03,2033.11,put,1970,64.8,64.9,64.7,103,10176
20150930,20151016,16,1920.03,2033.11,put,1970,64.8,64.9,64.7,103,10176
20150930,20151016,16,1920.03,2033.11,call,1975,10,10.1,9.9,1644,34645
20150930,20151016,16,1920.03,2033.11,put,1975,68.3,68.4,68.2,4684,31880
20150930,20151016,16,1920.03,2033.11,call,1975,10,10.1,9.9,1644,34645
20150930,20151016,16,1920.03,2033.11,put,1975,68.3,68.4,68.2,4684,31880
20150930,20151016,16,1920.03,2033.11,call,1980,8.65,8.8,8.5,898,5672
20150930,20151016,16,1920.03,2033.11,call,1980,8.65,8.8,8.5,898,5672
20150930,20151016,16,1920.03,2033.11,call,1990,6.35,6.5,6.2,340,5660
20150930,20151016,16,1920.03,2033.11,call,1990,6.35,6.5,6.2,340,5660
20150930,20151016,16,1920.03,2033.11,call,1995,5.35,5.5,5.2,189,6228
20150930,20151016,16,1920.03,2033.11,call,1995,5.35,5.5,5.2,189,6228
20150930,20151016,16,1920.03,2033.11,call,2000,4.55,4.7,4.4,2988,50323
20150930,20151016,16,1920.03,2033.11,put,2000,87.8,87.9,87.7,1955,34827
20150930,20151016,16,1920.03,2033.11,call,2000,4.55,4.7,4.4,2988,50323
20150930,20151016,16,1920.03,2033.11,put,2000,87.8,87.9,87.7,1955,34827
20150930,20151016,16,1920.03,2033.11,call,2010,3.15,3.3,3,480,14982
20150930,20151016,16,1920.03,2033.11,put,2010,96.45,96.5,96.4,41,13933
20150930,20151016,16,1920.03,2033.11,call,2010,3.15,3.3,3,480,14982
20150930,20151016,16,1920.03,2033.11,put,2010,96.45,96.5,96.4,41,13933
20150930,20151016,16,1920.03,2033.11,put,2015,100.95,101,100.9,5,10260
20150930,20151016,16,1920.03,2033.11,put,2015,100.95,101,100.9,5,10260
20150930,20151016,16,1920.03,2033.11,call,2020,2.225,2.35,2.1,5305,5413
20150930,20151016,16,1920.03,2033.11,call,2020,2.225,2.35,2.1,5305,5413
20150930,20151016,16,1920.03,2033.11,call,2025,1.825,1.95,1.7,1356,26262
20150930,20151016,16,1920.03,2033.11,put,2025,110.1,110.2,110,40,12349
20150930,20151016,16,1920.03,2033.11,call,2025,1.825,1.95,1.7,1356,26262
20150930,20151016,16,1920.03,2033.11,put,2025,110.1,110.2,110,40,12349
20150930,20151016,16,1920.03,2033.11,call,2030,1.525,1.65,1.4,5166,6389
20150930,20151016,16,1920.03,2033.11,put,2030,114.75,114.8,114.7,1,6180
20150930,20151016,16,1920.03,2033.11,call,2030,1.525,1.65,1.4,5166,6389
20150930,20151016,16,1920.03,2033.11,put,2030,114.75,114.8,114.7,1,6180
20150930,20151016,16,1920.03,2033.11,call,2035,1.225,1.35,1.1,609,5403
20150930,20151016,16,1920.03,2033.11,call,2035,1.225,1.35,1.1,609,5403
20150930,20151016,16,1920.03,2033.11,call,2040,1.025,1.15,0.9,209,9837
20150930,20151016,16,1920.03,2033.11,call,2040,1.025,1.15,0.9,209,9837
20151001,20151016,15,1923.82,2033.11,put,1810,5.75,6.5,5,469,8788
20151001,20151016,15,1923.82,2033.11,put,1810,5.75,6.5,5,469,8788
20151001,20151016,15,1923.82,2033.11,put,1815,6.55,7.1,6,112,6394
20151001,20151016,15,1923.82,2033.11,put,1815,6.55,7.1,6,112,6394
20151001,20151016,15,1923.82,2033.11,put,1820,6.6,7.6,5.6,358,10072
20151001,20151016,15,1923.82,2033.11,put,1820,6.6,7.6,5.6,358,10072
20151001,20151016,15,1923.82,2033.11,put,1825,7.65,8.2,7.1,3544,27768
20151001,20151016,15,1923.82,2033.11,put,1825,7.65,8.2,7.1,3544,27768
20151001,20151016,15,1923.82,2033.11,put,1830,7.95,9,6.9,996,5292
20151001,20151016,15,1923.82,2033.11,put,1830,7.95,9,6.9,996,5292
20151001,20151016,15,1923.82,2033.11,put,1840,9.45,10.3,8.6,338,11270
20151001,20151016,15,1923.82,2033.11,put,1840,9.45,10.3,8.6,338,11270
20151001,20151016,15,1923.82,2033.11,put,1845,10.05,11.1,9,33,24053
20151001,20151016,15,1923.82,2033.11,put,1845,10.05,11.1,9,33,24053
20151001,20151016,15,1923.82,2033.11,put,1850,11.2,11.9,10.5,4944,48021
20151001,20151016,15,1923.82,2033.11,put,1850,11.2,11.9,10.5,4944,48021
20151001,20151016,15,1923.82,2033.11,put,1855,11.75,12.9,10.6,67,6653
20151001,20151016,15,1923.82,2033.11,put,1855,11.75,12.9,10.6,67,6653
20151001,20151016,15,1923.82,2033.11,put,1860,12.8,14,11.6,362,9742
20151001,20151016,15,1923.82,2033.11,put,1860,12.8,14,11.6,362,9742
20151001,20151016,15,1923.82,2033.11,put,1865,13.9,15.1,12.7,483,5102
20151001,20151016,15,1923.82,2033.11,put,1865,13.9,15.1,12.7,483,5102
20151001,20151016,15,1923.82,2033.11,put,1870,15,16.2,13.8,597,8997
20151001,20151016,15,1923.82,2033.11,put,1870,15,16.2,13.8,597,8997
20151001,20151016,15,1923.82,2033.11,put,1875,16.2,17.4,15,2422,44708
20151001,20151016,15,1923.82,2033.11,put,1875,16.2,17.4,15,2422,44708
20151001,20151016,15,1923.82,2033.11,put,1880,17.35,18.6,16.1,1985,13445
20151001,20151016,15,1923.82,2033.11,put,1880,17.35,18.6,16.1,1985,13445
20151001,20151016,15,1923.82,2033.11,put,1890,20.1,21.4,18.8,138,11393
20151001,20151016,15,1923.82,2033.11,put,1890,20.1,21.4,18.8,138,11393
20151001,20151016,15,1923.82,2033.11,call,1900,47,48,46,3902,24144
20151001,20151016,15,1923.82,2033.11,put,1900,23.1,24.5,21.7,10348,73204
20151001,20151016,15,1923.82,2033.11,call,1900,47,48,46,3902,24144
20151001,20151016,15,1923.82,2033.11,put,1900,23.1,24.5,21.7,10348,73204
20151001,20151016,15,1923.82,2033.11,put,1910,26.55,28,25.1,162,7495
20151001,20151016,15,1923.82,2033.11,put,1910,26.55,28,25.1,162,7495
20151001,20151016,15,1923.82,2033.11,put,1915,28.4,29.9,26.9,774,13516
20151001,20151016,15,1923.82,2033.11,put,1915,28.4,29.9,26.9,774,13516
20151001,20151016,15,1923.82,2033.11,put,1920,30.4,31.9,28.9,256,10753
20151001,20151016,15,1923.82,2033.11,put,1920,30.4,31.9,28.9,256,10753
20151001,20151016,15,1923.82,2033.11,call,1925,32.15,33.6,30.7,2921,19425
20151001,20151016,15,1923.82,2033.11,put,1925,32.75,34,31.5,1449,30275
20151001,20151016,15,1923.82,2033.11,call,1925,32.15,33.6,30.7,2921,19425
20151001,20151016,15,1923.82,2033.11,put,1925,32.75,34,31.5,1449,30275
20151001,20151016,15,1923.82,2033.11,put,1930,34.6,36.2,33,118,10293
20151001,20151016,15,1923.82,2033.11,put,1930,34.6,36.2,33,118,10293
20151001,20151016,15,1923.82,2033.11,put,1940,40.05,41.1,39,893,13351
20151001,20151016,15,1923.82,2033.11,put,1940,40.05,41.1,39,893,13351
20151001,20151016,15,1923.82,2033.11,put,1945,41.9,43.7,40.1,25,6024
20151001,20151016,15,1923.82,2033.11,put,1945,41.9,43.7,40.1,25,6024
20151001,20151016,15,1923.82,2033.11,call,1950,19,20,18,7601,98325
20151001,20151016,15,1923.82,2033.11,put,1950,44.5,46.3,42.7,745,83851
20151001,20151016,15,1923.82,2033.11,call,1950,19,20,18,7601,98325
20151001,20151016,15,1923.82,2033.11,put,1950,44.5,46.3,42.7,745,83851
20151001,20151016,15,1923.82,2033.11,put,1960,50.4,52.3,48.5,55,8450
20151001,20151016,15,1923.82,2033.11,put,1960,50.4,52.3,48.5,55,8450
20151001,20151016,15,1923.82,2033.11,put,1970,56.8,59,54.6,802,9953
20151001,20151016,15,1923.82,2033.11,put,1970,56.8,59,54.6,802,9953
20151001,20151016,15,1923.82,2033.11,call,1975,9.35,10,8.7,2360,35703
20151001,20151016,15,1923.82,2033.11,put,1975,60.25,62.5,58,40,31179
20151001,20151016,15,1923.82,2033.11,call,1975,9.35,10,8.7,2360,35703
20151001,20151016,15,1923.82,2033.11,put,1975,60.25,62.5,58,40,31179
20151001,20151016,15,1923.82,2033.11,call,1980,8.1,8.7,7.5,639,5603
20151001,20151016,15,1923.82,2033.11,call,1980,8.1,8.7,7.5,639,5603
20151001,20151016,15,1923.82,2033.11,call,1990,5.95,7,4.9,454,5694
20151001,20151016,15,1923.82,2033.11,call,1990,5.95,7,4.9,454,5694
20151001,20151016,15,1923.82,2033.11,call,1995,5.1,6.1,4.1,145,6299
20151001,20151016,15,1923.82,2033.11,call,1995,5.1,6.1,4.1,145,6299
20151001,20151016,15,1923.82,2033.11,call,2000,3.75,4.2,3.3,2556,52957
20151001,20151016,15,1923.82,2033.11,put,2000,79.55,82.4,76.7,168,35400
20151001,20151016,15,1923.82,2033.11,call,2000,3.75,4.2,3.3,2556,52957
20151001,20151016,15,1923.82,2033.11,put,2000,79.55,82.4,76.7,168,35400
20151001,20151016,15,1923.82,2033.11,call,2010,3.1,3.7,2.5,1197,15167
20151001,20151016,15,1923.82,2033.11,put,2010,88.15,91.1,85.2,84,13920
20151001,20151016,15,1923.82,2033.11,call,2010,3.1,3.7,2.5,1197,15167
20151001,20151016,15,1923.82,2033.11,put,2010,88.15,91.1,85.2,84,13920
20151001,20151016,15,1923.82,2033.11,put,2015,92.6,95.6,89.6,0,10259
20151001,20151016,15,1923.82,2033.11,put,2015,92.6,95.6,89.6,0,10259
20151001,20151016,15,1923.82,2033.11,call,2020,2.15,2.6,1.7,1083,9442
20151001,20151016,15,1923.82,2033.11,call,2020,2.15,2.6,1.7,1083,9442
20151001,20151016,15,1923.82,2033.11,call,2025,1.25,1.7,0.8,4141,26961
20151001,20151016,15,1923.82,2033.11,put,2025,101.85,104.9,98.8,200,12349
20151001,20151016,15,1923.82,2033.11,call,2025,1.25,1.7,0.8,4141,26961
20151001,20151016,15,1923.82,2033.11,put,2025,101.85,104.9,98.8,200,12349
20151001,20151016,15,1923.82,2033.11,call,2030,1.225,1.9,0.55,1412,10174
20151001,20151016,15,1923.82,2033.11,put,2030,106.55,109.7,103.4,203,6179
20151001,20151016,15,1923.82,2033.11,call,2030,1.225,1.9,0.55,1412,10174
20151001,20151016,15,1923.82,2033.11,put,2030,106.55,109.7,103.4,203,6179
20151001,20151016,15,1923.82,2033.11,call,2035,1.075,1.3,0.85,192,5920
20151001,20151016,15,1923.82,2033.11,call,2035,1.075,1.3,0.85,192,5920
20151001,20151016,15,1923.82,2033.11,call,2040,0.8,1.5,0.1,159,10016
20151001,20151016,15,1923.82,2033.11,call,2040,0.8,1.5,0.1,159,10016
20151002,20151016,14,1951.36,2033.11,put,1840,4.1,4.5,3.7,1334,11088
20151002,20151016,14,1951.36,2033.11,put,1840,4.1,4.5,3.7,1334,11088
20151002,20151016,14,1951.36,2033.11,put,1845,4.55,4.9,4.2,662,24050
20151002,20151016,14,1951.36,2033.11,put,1845,4.55,4.9,4.2,662,24050
20151002,20151016,14,1951.36,2033.11,put,1850,4.95,5.3,4.6,5196,48995
20151002,20151016,14,1951.36,2033.11,put,1850,4.95,5.3,4.6,5196,48995
20151002,20151016,14,1951.36,2033.11,put,1855,5.5,5.9,5.1,2551,6664
20151002,20151016,14,1951.36,2033.11,put,1855,5.5,5.9,5.1,2551,6664
20151002,20151016,14,1951.36,2033.11,put,1860,6.05,6.4,5.7,1546,9665
20151002,20151016,14,1951.36,2033.11,put,1860,6.05,6.4,5.7,1546,9665
20151002,20151016,14,1951.36,2033.11,put,1870,7.3,7.7,6.9,862,8840
20151002,20151016,14,1951.36,2033.11,put,1870,7.3,7.7,6.9,862,8840
20151002,20151016,14,1951.36,2033.11,put,1875,7.95,8.3,7.6,6027,45116
20151002,20151016,14,1951.36,2033.11,put,1875,7.95,8.3,7.6,6027,45116
20151002,20151016,14,1951.36,2033.11,put,1880,8.7,9.1,8.3,648,13589
20151002,20151016,14,1951.36,2033.11,put,1880,8.7,9.1,8.3,648,13589
20151002,20151016,14,1951.36,2033.11,put,1890,10.4,10.8,10,492,11318
20151002,20151016,14,1951.36,2033.11,put,1890,10.4,10.8,10,492,11318
20151002,20151016,14,1951.36,2033.11,call,1900,63.5,64.3,62.7,7431,25236
20151002,20151016,14,1951.36,2033.11,put,1900,12.45,12.9,12,15600,74091
20151002,20151016,14,1951.36,2033.11,call,1900,63.5,64.3,62.7,7431,25236
20151002,20151016,14,1951.36,2033.11,put,1900,12.45,12.9,12,15600,74091
20151002,20151016,14,1951.36,2033.11,put,1905,13.55,14,13.1,74,6365
20151002,20151016,14,1951.36,2033.11,put,1905,13.55,14,13.1,74,6365
20151002,20151016,14,1951.36,2033.11,put,1910,14.75,15.2,14.3,260,7441
20151002,20151016,14,1951.36,2033.11,put,1910,14.75,15.2,14.3,260,7441
20151002,20151016,14,1951.36,2033.11,put,1915,16.05,16.5,15.6,523,13685
20151002,20151016,14,1951.36,2033.11,put,1915,16.05,16.5,15.6,523,13685
20151002,20151016,14,1951.36,2033.11,put,1920,17.45,17.9,17,1979,10760
20151002,20151016,14,1951.36,2033.11,put,1920,17.45,17.9,17,1979,10760
20151002,20151016,14,1951.36,2033.11,call,1925,44.95,45.7,44.2,2013,21223
20151002,20151016,14,1951.36,2033.11,put,1925,18.9,19.4,18.4,2196,30914
20151002,20151016,14,1951.36,2033.11,call,1925,44.95,45.7,44.2,2013,21223
20151002,20151016,14,1951.36,2033.11,put,1925,18.9,19.4,18.4,2196,30914
20151002,20151016,14,1951.36,2033.11,put,1930,20.5,21,20,1127,10297
20151002,20151016,14,1951.36,2033.11,put,1930,20.5,21,20,1127,10297
20151002,20151016,14,1951.36,2033.11,put,1940,24,24.5,23.5,2258,12930
20151002,20151016,14,1951.36,2033.11,put,1940,24,24.5,23.5,2258,12930
20151002,20151016,14,1951.36,2033.11,put,1945,26.05,26.6,25.5,417,6022
20151002,20151016,14,1951.36,2033.11,put,1945,26.05,26.6,25.5,417,6022
20151002,20151016,14,1951.36,2033.11,call,1950,29.15,29.7,28.6,6713,97653
20151002,20151016,14,1951.36,2033.11,put,1950,28.15,28.7,27.6,2274,85607
20151002,20151016,14,1951.36,2033.11,call,1950,29.15,29.7,28.6,6713,97653
20151002,20151016,14,1951.36,2033.11,put,1950,28.15,28.7,27.6,2274,85607
20151002,20151016,14,1951.36,2033.11,call,1960,23.75,24.3,23.2,1468,5501
20151002,20151016,14,1951.36,2033.11,put,1960,32.75,33.3,32.2,64,8447
20151002,20151016,14,1951.36,2033.11,call,1960,23.75,24.3,23.2,1468,5501
20151002,20151016,14,1951.36,2033.11,put,1960,32.75,33.3,32.2,64,8447
20151002,20151016,14,1951.36,2033.11,put,1970,37.85,38.6,37.1,111,9586
20151002,20151016,14,1951.36,2033.11,put,1970,37.85,38.6,37.1,111,9586
20151002,20151016,14,1951.36,2033.11,call,1975,16.65,17.1,16.2,1896,35715
20151002,20151016,14,1951.36,2033.11,put,1975,40.65,41.4,39.9,114,31190
20151002,20151016,14,1951.36,2033.11,call,1975,16.65,17.1,16.2,1896,35715
20151002,20151016,14,1951.36,2033.11,put,1975,40.65,41.4,39.9,114,31190
20151002,20151016,14,1951.36,2033.11,call,1980,14.6,15.1,14.1,1112,5864
20151002,20151016,14,1951.36,2033.11,call,1980,14.6,15.1,14.1,1112,5864
20151002,20151016,14,1951.36,2033.11,call,1990,10.95,11.4,10.5,737,5953
20151002,20151016,14,1951.36,2033.11,call,1990,10.95,11.4,10.5,737,5953
20151002,20151016,14,1951.36,2033.11,call,1995,9.4,9.8,9,4527,6316
20151002,20151016,14,1951.36,2033.11,call,1995,9.4,9.8,9,4527,6316
20151002,20151016,14,1951.36,2033.11,call,2000,8,8.4,7.6,9185,53718
20151002,20151016,14,1951.36,2033.11,put,2000,57,57.8,56.2,332,35900
20151002,20151016,14,1951.36,2033.11,call,2000,8,8.4,7.6,9185,53718
20151002,20151016,14,1951.36,2033.11,put,2000,57,57.8,56.2,332,35900
20151002,20151016,14,1951.36,2033.11,call,2010,5.6,6,5.2,3985,15923
20151002,20151016,14,1951.36,2033.11,put,2010,64.65,65.5,63.8,16,13984
20151002,20151016,14,1951.36,2033.11,call,2010,5.6,6,5.2,3985,15923
20151002,20151016,14,1951.36,2033.11,put,2010,64.65,65.5,63.8,16,13984
20151002,20151016,14,1951.36,2033.11,put,2015,68.65,69.5,67.8,0,10259
20151002,20151016,14,1951.36,2033.11,put,2015,68.65,69.5,67.8,0,10259
20151002,20151016,14,1951.36,2033.11,call,2020,3.75,4.1,3.4,4831,9980
20151002,20151016,14,1951.36,2033.11,call,2020,3.75,4.1,3.4,4831,9980
20151002,20151016,14,1951.36,2033.11,call,2025,3.075,3.4,2.75,1647,26545
20151002,20151016,14,1951.36,2033.11,put,2025,77.05,77.9,76.2,1,12349
20151002,20151016,14,1951.36,2033.11,call,2025,3.075,3.4,2.75,1647,26545
20151002,20151016,14,1951.36,2033.11,put,2025,77.05,77.9,76.2,1,12349
20151002,20151016,14,1951.36,2033.11,call,2030,2.475,2.8,2.15,4258,10656
20151002,20151016,14,1951.36,2033.11,put,2030,81.5,82.4,80.6,0,6379
20151002,20151016,14,1951.36,2033.11,call,2030,2.475,2.8,2.15,4258,10656
20151002,20151016,14,1951.36,2033.11,put,2030,81.5,82.4,80.6,0,6379
20151002,20151016,14,1951.36,2033.11,call,2035,2,2.3,1.7,1571,5959
20151002,20151016,14,1951.36,2033.11,call,2035,2,2.3,1.7,1571,5959
20151002,20151016,14,1951.36,2033.11,call,2040,1.65,1.95,1.35,937,10057
20151002,20151016,14,1951.36,2033.11,call,2040,1.65,1.95,1.35,937,10057
20151002,20151016,14,1951.36,2033.11,call,2045,1.325,1.6,1.05,1487,6250
20151002,20151016,14,1951.36,2033.11,call,2045,1.325,1.6,1.05,1487,6250
20151002,20151016,14,1951.36,2033.11,call,2050,1.075,1.35,0.8,2594,40834
20151002,20151016,14,1951.36,2033.11,put,2050,100.05,101,99.1,0,15802
20151002,20151016,14,1951.36,2033.11,call,2050,1.075,1.35,0.8,2594,40834
20151002,20151016,14,1951.36,2033.11,put,2050,100.05,101,99.1,0,15802
20151002,20151016,14,1951.36,2033.11,call,2055,0.875,1.15,0.6,84,6413
20151002,20151016,14,1951.36,2033.11,put,2055,104.9,105.8,104,0,11962
20151002,20151016,14,1951.36,2033.11,call,2055,0.875,1.15,0.6,84,6413
20151002,20151016,14,1951.36,2033.11,put,2055,104.9,105.8,104,0,11962
20151002,20151016,14,1951.36,2033.11,call,2060,0.725,1,0.45,320,31315
20151002,20151016,14,1951.36,2033.11,put,2060,109.7,110.6,108.8,0,14028
20151002,20151016,14,1951.36,2033.11,call,2060,0.725,1,0.45,320,31315
20151002,20151016,14,1951.36,2033.11,put,2060,109.7,110.6,108.8,0,14028
20151002,20151016,14,1951.36,2033.11,call,2065,0.625,0.9,0.35,154,18793
20151002,20151016,14,1951.36,2033.11,call,2065,0.625,0.9,0.35,154,18793
20151002,20151016,14,1951.36,2033.11,call,2070,0.525,0.8,0.25,196,6235
20151002,20151016,14,1951.36,2033.11,call,2070,0.525,0.8,0.25,196,6235
20151005,20151016,11,1987.05,2033.11,put,1870,3,3.3,2.7,871,9150
20151005,20151016,11,1987.05,2033.11,put,1870,3,3.3,2.7,871,9150
20151005,20151016,11,1987.05,2033.11,put,1875,3.2,3.9,2.5,20279,44530
20151005,20151016,11,1987.05,2033.11,put,1875,3.2,3.9,2.5,20329,44530
20151005,20151016,11,1987.05,2033.11,put,1880,3.5,3.9,3.1,3438,13387
20151005,20151016,11,1987.05,2033.11,put,1880,3.5,3.9,3.1,3443,13387
20151005,20151016,11,1987.05,2033.11,put,1890,3.85,4.6,3.1,701,11333
20151005,20151016,11,1987.05,2033.11,put,1890,3.85,4.6,3.1,701,11333
20151005,20151016,11,1987.05,2033.11,call,1900,87.85,90.5,85.2,89,27271
20151005,20151016,11,1987.05,2033.11,put,1900,5,5.3,4.7,16294,75318
20151005,20151016,11,1987.05,2033.11,call,1900,87.85,90.5,85.2,89,27271
20151005,20151016,11,1987.05,2033.11,put,1900,5,5.3,4.7,16297,75318
20151005,20151016,11,1987.05,2033.11,put,1905,5.2,6,4.4,3169,6345
20151005,20151016,11,1987.05,2033.11,put,1905,5.2,6,4.4,3169,6345
20151005,20151016,11,1987.05,2033.11,put,1910,5.75,6.6,4.9,3879,7328
20151005,20151016,11,1987.05,2033.11,put,1910,5.75,6.6,4.9,3879,7328
20151005,20151016,11,1987.05,2033.11,put,1915,6.4,7.3,5.5,163,13910
20151005,20151016,11,1987.05,2033.11,put,1915,6.4,7.3,5.5,164,13910
20151005,20151016,11,1987.05,2033.11,put,1920,7.05,8,6.1,1454,10112
20151005,20151016,11,1987.05,2033.11,put,1920,7.05,8,6.1,1455,10112
20151005,20151016,11,1987.05,2033.11,call,1925,65.95,68.3,63.6,415,21987
20151005,20151016,11,1987.05,2033.11,put,1925,8.2,8.9,7.5,2691,30794
20151005,20151016,11,1987.05,2033.11,call,1925,65.95,68.3,63.6,416,21987
20151005,20151016,11,1987.05,2033.11,put,1925,8.2,8.9,7.5,3991,30794
20151005,20151016,11,1987.05,2033.11,put,1930,8.65,9.6,7.7,1055,10524
20151005,20151016,11,1987.05,2033.11,put,1930,8.65,9.6,7.7,1129,10524
20151005,20151016,11,1987.05,2033.11,put,1940,10.5,11.5,9.5,1845,14314
20151005,20151016,11,1987.05,2033.11,put,1940,10.5,11.5,9.5,1860,14314
20151005,20151016,11,1987.05,2033.11,put,1945,11.65,12.7,10.6,130,6189
20151005,20151016,11,1987.05,2033.11,put,1945,11.65,12.7,10.6,130,6189
20151005,20151016,11,1987.05,2033.11,call,1950,45.75,47.8,43.7,14213,96746
20151005,20151016,11,1987.05,2033.11,put,1950,12.8,13.9,11.7,10653,85018
20151005,20151016,11,1987.05,2033.11,call,1950,45.75,47.8,43.7,16113,96746
20151005,20151016,11,1987.05,2033.11,put,1950,12.8,13.9,11.7,12854,85018
20151005,20151016,11,1987.05,2033.11,call,1960,38.05,39.6,36.5,280,5482
20151005,20151016,11,1987.05,2033.11,put,1960,15.15,16,14.3,808,8453
20151005,20151016,11,1987.05,2033.11,call,1960,38.05,39.6,36.5,280,5482
20151005,20151016,11,1987.05,2033.11,put,1960,15.15,16,14.3,819,8453
20151005,20151016,11,1987.05,2033.11,put,1970,18.55,19.6,17.5,2225,9568
20151005,20151016,11,1987.05,2033.11,put,1970,18.55,19.6,17.5,3726,9568
20151005,20151016,11,1987.05,2033.11,call,1975,28.1,29.8,26.4,6377,35605
20151005,20151016,11,1987.05,2033.11,put,1975,20.25,21.5,19,4541,31215
20151005,20151016,11,1987.05,2033.11,call,1975,28.1,29.8,26.4,8023,35605
20151005,20151016,11,1987.05,2033.11,put,1975,20.25,21.5,19,4706,31215
20151005,20151016,11,1987.05,2033.11,call,1980,24.85,26.3,23.4,2539,6265
20151005,20151016,11,1987.05,2033.11,call,1980,24.85,26.3,23.4,2540,6265
20151005,20151016,11,1987.05,2033.11,call,1990,19.15,20.5,17.8,1758,5981
20151005,20151016,11,1987.05,2033.11,call,1990,19.15,20.5,17.8,1793,5981
20151005,20151016,11,1987.05,2033.11,call,1995,16.75,18,15.5,1997,9370
20151005,20151016,11,1987.05,2033.11,call,1995,16.75,18,15.5,2009,9370
20151005,20151016,11,1987.05,2033.11,call,2000,14.2,15.3,13.1,15178,58170
20151005,20151016,11,1987.05,2033.11,put,2000,31.6,33.2,30,1024,35876
20151005,20151016,11,1987.05,2033.11,call,2000,14.2,15.3,13.1,17351,58170
20151005,20151016,11,1987.05,2033.11,put,2000,31.6,33.2,30,1024,35876
20151005,20151016,11,1987.05,2033.11,call,2010,9.85,10.8,8.9,3832,18216
20151005,20151016,11,1987.05,2033.11,put,2010,37.5,39.4,35.6,24,13982
20151005,20151016,11,1987.05,2033.11,call,2010,9.85,10.8,8.9,3854,18216
20151005,20151016,11,1987.05,2033.11,put,2010,37.5,39.4,35.6,24,13982
20151005,20151016,11,1987.05,2033.11,put,2015,40.8,42.8,38.8,13,10259
20151005,20151016,11,1987.05,2033.11,put,2015,40.8,42.8,38.8,13,10259
20151005,20151016,11,1987.05,2033.11,call,2020,6.6,7.5,5.7,2976,13707
20151005,20151016,11,1987.05,2033.11,call,2020,6.6,7.5,5.7,2976,13707
20151005,20151016,11,1987.05,2033.11,call,2025,5.8,6.6,5,6255,26380
20151005,20151016,11,1987.05,2033.11,put,2025,48,50.2,45.8,447,12348
20151005,20151016,11,1987.05,2033.11,call,2025,5.8,6.6,5,6255,26380
20151005,20151016,11,1987.05,2033.11,put,2025,48,50.2,45.8,447,12348
20151005,20151016,11,1987.05,2033.11,call,2030,4.55,5.6,3.5,1932,13077
20151005,20151016,11,1987.05,2033.11,put,2030,51.6,54.2,49,14,6379
20151005,20151016,11,1987.05,2033.11,call,2030,4.55,5.6,3.5,1939,13077
20151005,20151016,11,1987.05,2033.11,put,2030,51.6,54.2,49,14,6379
20151005,20151016,11,1987.05,2033.11,call,2040,2.625,3.2,2.05,1518,9576
20151005,20151016,11,1987.05,2033.11,call,2040,2.625,3.2,2.05,1523,9576
20151005,20151016,11,1987.05,2033.11,call,2050,1.95,2.3,1.6,4695,40606
20151005,20151016,11,1987.05,2033.11,put,2050,68.75,71.7,65.8,11,15802
20151005,20151016,11,1987.05,2033.11,call,2050,1.95,2.3,1.6,4815,40606
20151005,20151016,11,1987.05,2033.11,put,2050,68.75,71.7,65.8,11,15802
20151005,20151016,11,1987.05,2033.11,call,2055,1.35,1.95,0.75,4031,6398
20151005,20151016,11,1987.05,2033.11,put,2055,73.3,76.3,70.3,0,11962
20151005,20151016,11,1987.05,2033.11,call,2055,1.35,1.95,0.75,4031,6398
20151005,20151016,11,1987.05,2033.11,put,2055,73.3,76.3,70.3,0,11962
20151005,20151016,11,1987.05,2033.11,call,2060,1.1,1.2,1,4699,31268
20151005,20151016,11,1987.05,2033.11,put,2060,78,81,75,0,14028
20151005,20151016,11,1987.05,2033.11,call,2060,1.1,1.2,1,4699,31268
20151005,20151016,11,1987.05,2033.11,put,2060,78,81,75,0,14028
20151005,20151016,11,1987.05,2033.11,call,2065,0.75,1.3,0.2,3148,18849
20151005,20151016,11,1987.05,2033.11,call,2065,0.75,1.3,0.2,3148,18849
20151005,20151016,11,1987.05,2033.11,call,2070,0.625,1.1,0.15,1150,6263
20151005,20151016,11,1987.05,2033.11,call,2070,0.625,1.1,0.15,1150,6263
20151005,20151016,11,1987.05,2033.11,call,2075,0.525,0.7,0.35,447,16929
20151005,20151016,11,1987.05,2033.11,put,2075,92.45,95.5,89.4,0,7748
20151005,20151016,11,1987.05,2033.11,call,2075,0.525,0.7,0.35,447,16929
20151005,20151016,11,1987.05,2033.11,put,2075,92.45,95.5,89.4,0,7748
20151005,20151016,11,1987.05,2033.11,call,2080,0.3,0.5,0.1,167,11523
20151005,20151016,11,1987.05,2033.11,call,2080,0.3,0.5,0.1,167,11523
20151005,20151016,11,1987.05,2033.11,call,2090,0.375,0.6,0.15,57,9340
20151005,20151016,11,1987.05,2033.11,call,2090,0.375,0.6,0.15,57,9340
20151005,20151016,11,1987.05,2033.11,call,2100,0.225,0.3,0.15,342,44280
20151005,20151016,11,1987.05,2033.11,put,2100,117.2,120.3,114.1,17,22440
20151005,20151016,11,1987.05,2033.11,call,2100,0.225,0.3,0.15,342,44280
20151005,20151016,11,1987.05,2033.11,put,2100,117.2,120.3,114.1,17,22440
20151006,20151016,10,1979.92,2033.11,put,1860,2,2.6,1.4,4912,9747
20151006,20151016,10,1979.92,2033.11,put,1860,2,2.6,1.4,4913,9747
20151006,20151016,10,1979.92,2033.11,put,1865,2.125,2.7,1.55,790,7231
20151006,20151016,10,1979.92,2033.11,put,1865,2.125,2.7,1.55,790,7231
20151006,20151016,10,1979.92,2033.11,put,1870,2.475,2.75,2.2,452,9298
20151006,20151016,10,1979.92,2033.11,put,1870,2.475,2.75,2.2,452,9298
20151006,20151016,10,1979.92,2033.11,put,1875,2.375,2.8,1.95,455,37423
20151006,20151016,10,1979.92,2033.11,put,1875,2.375,2.8,1.95,655,37423
20151006,20151016,10,1979.92,2033.11,put,1880,2.775,3.1,2.45,454,12064
20151006,20151016,10,1979.92,2033.11,put,1880,2.775,3.1,2.45,459,12064
20151006,20151016,10,1979.92,2033.11,put,1890,3.35,3.8,2.9,417,11307
20151006,20151016,10,1979.92,2033.11,put,1890,3.35,3.8,2.9,419,11307
20151006,20151016,10,1979.92,2033.11,call,1900,80.6,84.1,77.1,75,28759
20151006,20151016,10,1979.92,2033.11,put,1900,4.3,4.9,3.7,6832,77777
20151006,20151016,10,1979.92,2033.11,call,1900,80.6,84.1,77.1,85,28759
20151006,20151016,10,1979.92,2033.11,put,1900,4.3,4.9,3.7,9919,77777
20151006,20151016,10,1979.92,2033.11,put,1910,5.25,6,4.5,607,5421
20151006,20151016,10,1979.92,2033.11,put,1910,5.25,6,4.5,607,5421
20151006,20151016,10,1979.92,2033.11,put,1915,5.85,6.7,5,404,13862
20151006,20151016,10,1979.92,2033.11,put,1915,5.85,6.7,5,404,13862
20151006,20151016,10,1979.92,2033.11,put,1920,6.35,7,5.7,392,10267
20151006,20151016,10,1979.92,2033.11,put,1920,6.35,7,5.7,392,10267
20151006,20151016,10,1979.92,2033.11,call,1925,59.45,61.7,57.2,124,22155
20151006,20151016,10,1979.92,2033.11,put,1925,7.65,8.3,7,3528,31560
20151006,20151016,10,1979.92,2033.11,call,1925,59.45,61.7,57.2,124,22155
20151006,20151016,10,1979.92,2033.11,put,1925,7.65,8.3,7,3853,31560
20151006,20151016,10,1979.92,2033.11,put,1930,8.4,9.2,7.6,844,10503
20151006,20151016,10,1979.92,2033.11,put,1930,8.4,9.2,7.6,844,10503
20151006,20151016,10,1979.92,2033.11,put,1940,10.55,12.5,8.6,1017,14957
20151006,20151016,10,1979.92,2033.11,put,1940,10.55,12.5,8.6,1017,14957
20151006,20151016,10,1979.92,2033.11,put,1945,11.45,12.6,10.3,54,6174
20151006,20151016,10,1979.92,2033.11,put,1945,11.45,12.6,10.3,55,6174
20151006,20151016,10,1979.92,2033.11,call,1950,39.4,41.3,37.5,594,86571
20151006,20151016,10,1979.92,2033.11,put,1950,12.7,13.9,11.5,8713,85008
20151006,20151016,10,1979.92,2033.11,call,1950,39.4,41.3,37.5,594,86571
20151006,20151016,10,1979.92,2033.11,put,1950,12.7,13.9,11.5,13725,85008
20151006,20151016,10,1979.92,2033.11,call,1960,32.15,33.7,30.6,78,5397
20151006,20151016,10,1979.92,2033.11,put,1960,15.6,16.9,14.3,108,8353
20151006,20151016,10,1979.92,2033.11,call,1960,32.15,33.7,30.6,88,5397
20151006,20151016,10,1979.92,2033.11,put,1960,15.6,16.9,14.3,108,8353
20151006,20151016,10,1979.92,2033.11,put,1970,18.9,20.2,17.6,703,9242
20151006,20151016,10,1979.92,2033.11,put,1970,18.9,20.2,17.6,1103,9242
20151006,20151016,10,1979.92,2033.11,call,1975,22.7,23.7,21.7,1819,35158
20151006,20151016,10,1979.92,2033.11,put,1975,20.75,22.1,19.4,3169,29766
20151006,20151016,10,1979.92,2033.11,call,1975,22.7,23.7,21.7,1919,35158
20151006,20151016,10,1979.92,2033.11,put,1975,20.75,22.1,19.4,3919,29766
20151006,20151016,10,1979.92,2033.11,call,1980,19.7,20.8,18.6,2340,6860
20151006,20151016,10,1979.92,2033.11,call,1980,19.7,20.8,18.6,3841,6860
20151006,20151016,10,1979.92,2033.11,call,1990,14.8,15.6,14,926,5758
20151006,20151016,10,1979.92,2033.11,call,1990,14.8,15.6,14,935,5758
20151006,20151016,10,1979.92,2033.11,call,1995,12.15,13.3,11,120,8934
20151006,20151016,10,1979.92,2033.11,call,1995,12.15,13.3,11,140,8934
20151006,20151016,10,1979.92,2033.11,call,2000,10.35,11.1,9.6,11068,56239
20151006,20151016,10,1979.92,2033.11,put,2000,33.65,35.6,31.7,2533,36641
20151006,20151016,10,1979.92,2033.11,call,2000,10.35,11.1,9.6,14332,56239
20151006,20151016,10,1979.92,2033.11,put,2000,33.65,35.6,31.7,2533,36641
20151006,20151016,10,1979.92,2033.11,call,2010,6.3,7.3,5.3,618,18718
20151006,20151016,10,1979.92,2033.11,put,2010,39.55,41.8,37.3,11,13984
20151006,20151016,10,1979.92,2033.11,call,2010,6.3,7.3,5.3,625,18718
20151006,20151016,10,1979.92,2033.11,put,2010,39.55,41.8,37.3,11,13984
20151006,20151016,10,1979.92,2033.11,call,2015,5,6,4,600,5112
20151006,20151016,10,1979.92,2033.11,put,2015,43.55,46.3,40.8,6,10255
20151006,20151016,10,1979.92,2033.11,call,2015,5,6,4,601,5112
20151006,20151016,10,1979.92,2033.11,put,2015,43.55,46.3,40.8,6,10255
20151006,20151016,10,1979.92,2033.11,call,2020,3.95,4.8,3.1,1831,14627
20151006,20151016,10,1979.92,2033.11,call,2020,3.95,4.8,3.1,1831,14627
20151006,20151016,10,1979.92,2033.11,call,2025,3.05,3.8,2.3,1384,28301
20151006,20151016,10,1979.92,2033.11,put,2025,51.4,54.5,48.3,21,12584
20151006,20151016,10,1979.92,2033.11,call,2025,3.05,3.8,2.3,1425,28301
20151006,20151016,10,1979.92,2033.11,put,2025,51.4,54.5,48.3,21,12584
20151006,20151016,10,1979.92,2033.11,call,2030,2.9,3.8,2,1079,12894
20151006,20151016,10,1979.92,2033.11,put,2030,55.8,59.2,52.4,47,6375
20151006,20151016,10,1979.92,2033.11,call,2030,2.9,3.8,2,1484,12894
20151006,20151016,10,1979.92,2033.11,put,2030,55.8,59.2,52.4,47,6375
20151006,20151016,10,1979.92,2033.11,call,2035,2.075,3,1.15,215,6156
20151006,20151016,10,1979.92,2033.11,call,2035,2.075,3,1.15,215,6156
20151006,20151016,10,1979.92,2033.11,call,2040,1.375,1.75,1,1230,9858
20151006,20151016,10,1979.92,2033.11,call,2040,1.375,1.75,1,1230,9858
20151006,20151016,10,1979.92,2033.11,call,2045,0.95,1.45,0.45,1434,5483
20151006,20151016,10,1979.92,2033.11,call,2045,0.95,1.45,0.45,1434,5483
20151006,20151016,10,1979.92,2033.11,call,2050,0.6,0.9,0.3,15412,41223
20151006,20151016,10,1979.92,2033.11,put,2050,73.6,77,70.2,11,15801
20151006,20151016,10,1979.92,2033.11,call,2050,0.6,0.9,0.3,15416,41223
20151006,20151016,10,1979.92,2033.11,put,2050,73.6,77,70.2,11,15801
20151006,20151016,10,1979.92,2033.11,call,2055,0.625,1,0.25,819,9001
20151006,20151016,10,1979.92,2033.11,put,2055,79.05,82.5,75.6,0,11962
20151006,20151016,10,1979.92,2033.11,call,2055,0.625,1,0.25,819,9001
20151006,20151016,10,1979.92,2033.11,put,2055,79.05,82.5,75.6,0,11962
20151006,20151016,10,1979.92,2033.11,call,2060,0.475,0.7,0.25,2684,30614
20151006,20151016,10,1979.92,2033.11,put,2060,83.65,87.5,79.8,0,14028
20151006,20151016,10,1979.92,2033.11,call,2060,0.475,0.7,0.25,2684,30614
20151006,20151016,10,1979.92,2033.11,put,2060,83.65,87.5,79.8,0,14028
20151006,20151016,10,1979.92,2033.11,call,2065,0.5,0.75,0.25,4923,17604
20151006,20151016,10,1979.92,2033.11,call,2065,0.5,0.75,0.25,4923,17604
20151006,20151016,10,1979.92,2033.11,call,2070,0.475,0.7,0.25,2465,7353
20151006,20151016,10,1979.92,2033.11,call,2070,0.475,0.7,0.25,2465,7353
20151006,20151016,10,1979.92,2033.11,call,2075,0.225,0.35,0.1,287,17039
20151006,20151016,10,1979.92,2033.11,put,2075,98.6,102,95.2,6,7748
20151006,20151016,10,1979.92,2033.11,call,2075,0.225,0.35,0.1,287,17039
20151006,20151016,10,1979.92,2033.11,put,2075,98.6,102,95.2,6,7748
20151006,20151016,10,1979.92,2033.11,call,2080,0.25,0.4,0.1,108,11546
20151006,20151016,10,1979.92,2033.11,call,2080,0.25,0.4,0.1,108,11546
20151006,20151016,10,1979.92,2033.11,call,2090,0.15,0.25,0.05,54,9349
20151006,20151016,10,1979.92,2033.11,call,2090,0.15,0.25,0.05,54,9349
20151007,20151016,9,1995.83,2033.11,put,1880,1.275,1.6,0.95,1855,12033
20151007,20151016,9,1995.83,2033.11,put,1880,1.275,1.6,0.95,1855,12033
20151007,20151016,9,1995.83,2033.11,put,1890,1.475,1.8,1.15,1368,11396
20151007,20151016,9,1995.83,2033.11,put,1890,1.475,1.8,1.15,1368,11396
20151007,20151016,9,1995.83,2033.11,call,1900,97.65,100.2,95.1,93,28727
20151007,20151016,9,1995.83,2033.11,put,1900,1.775,2.1,1.45,8377,72345
20151007,20151016,9,1995.83,2033.11,call,1900,97.65,100.2,95.1,93,28727
20151007,20151016,9,1995.83,2033.11,put,1900,1.775,2.1,1.45,8527,72345
20151007,20151016,9,1995.83,2033.11,put,1910,2.275,2.65,1.9,362,5455
20151007,20151016,9,1995.83,2033.11,put,1910,2.275,2.65,1.9,363,5455
20151007,20151016,9,1995.83,2033.11,put,1915,2.575,2.95,2.2,1241,14065
20151007,20151016,9,1995.83,2033.11,put,1915,2.575,2.95,2.2,1246,14065
20151007,20151016,9,1995.83,2033.11,put,1920,2.9,3.3,2.5,1032,10794
20151007,20151016,9,1995.83,2033.11,put,1920,2.9,3.3,2.5,1032,10794
20151007,20151016,9,1995.83,2033.11,call,1925,73.55,75.4,71.7,40,22171
20151007,20151016,9,1995.83,2033.11,put,1925,3.475,4.1,2.85,6481,32033
20151007,20151016,9,1995.83,2033.11,call,1925,73.55,75.4,71.7,40,22171
20151007,20151016,9,1995.83,2033.11,put,1925,3.475,4.1,2.85,6483,32033
20151007,20151016,9,1995.83,2033.11,put,1930,3.85,4.5,3.2,2864,10245
20151007,20151016,9,1995.83,2033.11,put,1930,3.85,4.5,3.2,2865,10245
20151007,20151016,9,1995.83,2033.11,put,1940,4.65,5.2,4.1,1955,14554
20151007,20151016,9,1995.83,2033.11,put,1940,4.65,5.2,4.1,1955,14554
20151007,20151016,9,1995.83,2033.11,put,1945,5.25,5.8,4.7,769,6207
20151007,20151016,9,1995.83,2033.11,put,1945,5.25,5.8,4.7,769,6207
20151007,20151016,9,1995.83,2033.11,call,1950,51.75,53.7,49.8,356,87651
20151007,20151016,9,1995.83,2033.11,put,1950,5.9,6.5,5.3,5969,85213
20151007,20151016,9,1995.83,2033.11,call,1950,51.75,53.7,49.8,376,87651
20151007,20151016,9,1995.83,2033.11,put,1950,5.9,6.5,5.3,7479,85213
20151007,20151016,9,1995.83,2033.11,call,1960,43.5,45.2,41.8,206,5403
20151007,20151016,9,1995.83,2033.11,put,1960,7.9,8.3,7.5,1582,8373
20151007,20151016,9,1995.83,2033.11,call,1960,43.5,45.2,41.8,356,5403
20151007,20151016,9,1995.83,2033.11,put,1960,7.9,8.3,7.5,1582,8373
20151007,20151016,9,1995.83,2033.11,put,1970,9.85,10.5,9.2,932,9573
20151007,20151016,9,1995.83,2033.11,put,1970,9.85,10.5,9.2,937,9573
20151007,20151016,9,1995.83,2033.11,call,1975,31.9,33.3,30.5,9529,34884
20151007,20151016,9,1995.83,2033.11,put,1975,11.1,11.8,10.4,14939,29615
20151007,20151016,9,1995.83,2033.11,call,1975,31.9,33.3,30.5,12780,34884
20151007,20151016,9,1995.83,2033.11,put,1975,11.1,11.8,10.4,19516,29615
20151007,20151016,9,1995.83,2033.11,call,1980,28.3,29.6,27,1294,8060
20151007,20151016,9,1995.83,2033.11,call,1980,28.3,29.6,27,1586,8060
20151007,20151016,9,1995.83,2033.11,call,1990,21.7,22.7,20.7,1264,5405
20151007,20151016,9,1995.83,2033.11,call,1990,21.7,22.7,20.7,1363,5405
20151007,20151016,9,1995.83,2033.11,call,1995,18.7,19.6,17.8,542,8774
20151007,20151016,9,1995.83,2033.11,call,1995,18.7,19.6,17.8,630,8774
20151007,20151016,9,1995.83,2033.11,call,2000,15.9,16.7,15.1,8598,54104
20151007,20151016,9,1995.83,2033.11,put,2000,20.05,20.9,19.2,1304,36794
20151007,20151016,9,1995.83,2033.11,call,2000,15.9,16.7,15.1,10760,54104
20151007,20151016,9,1995.83,2033.11,put,2000,20.05,20.9,19.2,1305,36794
20151007,20151016,9,1995.83,2033.11,call,2010,10.75,11.6,9.9,3794,18722
20151007,20151016,9,1995.83,2033.11,put,2010,24.95,26.2,23.7,288,13981
20151007,20151016,9,1995.83,2033.11,call,2010,10.75,11.6,9.9,4517,18722
20151007,20151016,9,1995.83,2033.11,put,2010,24.95,26.2,23.7,294,13981
20151007,20151016,9,1995.83,2033.11,call,2015,8.7,9.5,7.9,497,5030
20151007,20151016,9,1995.83,2033.11,put,2015,27.8,29.2,26.4,11,10255
20151007,20151016,9,1995.83,2033.11,call,2015,8.7,9.5,7.9,500,5030
20151007,20151016,9,1995.83,2033.11,put,2015,27.8,29.2,26.4,17,10255
20151007,20151016,9,1995.83,2033.11,call,2020,6.9,7.6,6.2,2363,14647
20151007,20151016,9,1995.83,2033.11,call,2020,6.9,7.6,6.2,2410,14647
20151007,20151016,9,1995.83,2033.11,call,2025,5.35,6,4.7,2554,28535
20151007,20151016,9,1995.83,2033.11,put,2025,34.5,36.2,32.8,150,12583
20151007,20151016,9,1995.83,2033.11,call,2025,5.35,6,4.7,2580,28535
20151007,20151016,9,1995.83,2033.11,put,2025,34.5,36.2,32.8,173,12583
20151007,20151016,9,1995.83,2033.11,call,2030,3.9,4.3,3.5,2363,12587
20151007,20151016,9,1995.83,2033.11,put,2030,38.2,40.2,36.2,69,6394
20151007,20151016,9,1995.83,2033.11,call,2030,3.9,4.3,3.5,2363,12587
20151007,20151016,9,1995.83,2033.11,put,2030,38.2,40.2,36.2,92,6394
20151007,20151016,9,1995.83,2033.11,call,2035,3.1,3.6,2.6,2753,6697
20151007,20151016,9,1995.83,2033.11,call,2035,3.1,3.6,2.6,2756,6697
20151007,20151016,9,1995.83,2033.11,call,2040,2.5,2.75,2.25,1600,9878
20151007,20151016,9,1995.83,2033.11,call,2040,2.5,2.75,2.25,1601,9878
20151007,20151016,9,1995.83,2033.11,call,2045,1.65,2,1.3,2259,6383
20151007,20151016,9,1995.83,2033.11,call,2045,1.65,2,1.3,2259,6383
20151007,20151016,9,1995.83,2033.11,call,2050,1.3,1.6,1,5398,45382
20151007,20151016,9,1995.83,2033.11,put,2050,55.4,58,52.8,36,15801
20151007,20151016,9,1995.83,2033.11,call,2050,1.3,1.6,1,7648,45382
20151007,20151016,9,1995.83,2033.11,put,2050,55.4,58,52.8,36,15801
20151007,20151016,9,1995.83,2033.11,call,2055,0.9,1.2,0.6,1871,8968
20151007,20151016,9,1995.83,2033.11,put,2055,60.1,62.8,57.4,102,11962
20151007,20151016,9,1995.83,2033.11,call,2055,0.9,1.2,0.6,1871,8968
20151007,20151016,9,1995.83,2033.11,put,2055,60.1,62.8,57.4,102,11962
20151007,20151016,9,1995.83,2033.11,call,2060,0.725,0.95,0.5,1605,30755
20151007,20151016,9,1995.83,2033.11,put,2060,64.85,67.6,62.1,108,14028
20151007,20151016,9,1995.83,2033.11,call,2060,0.725,0.95,0.5,1613,30755
20151007,20151016,9,1995.83,2033.11,put,2060,64.85,67.6,62.1,108,14028
20151007,20151016,9,1995.83,2033.11,call,2065,0.5,0.75,0.25,581,17685
20151007,20151016,9,1995.83,2033.11,call,2065,0.5,0.75,0.25,581,17685
20151007,20151016,9,1995.83,2033.11,call,2070,0.375,0.65,0.1,1594,9367
20151007,20151016,9,1995.83,2033.11,call,2070,0.375,0.65,0.1,1594,9367
20151007,20151016,9,1995.83,2033.11,call,2075,0.325,0.5,0.15,79,16839
20151007,20151016,9,1995.83,2033.11,put,2075,79.5,82.3,76.7,0,7743
20151007,20151016,9,1995.83,2033.11,call,2075,0.325,0.5,0.15,79,16839
20151007,20151016,9,1995.83,2033.11,put,2075,79.5,82.3,76.7,0,7743
20151007,20151016,9,1995.83,2033.11,call,2080,0.225,0.4,0.05,248,11571
20151007,20151016,9,1995.83,2033.11,call,2080,0.225,0.4,0.05,248,11571
20151007,20151016,9,1995.83,2033.11,call,2090,0.15,0.25,0.05,54,9342
20151007,20151016,9,1995.83,2033.11,call,2090,0.15,0.25,0.05,54,9342
20151007,20151016,9,1995.83,2033.11,call,2100,0.125,0.15,0.1,1402,44443
20151007,20151016,9,1995.83,2033.11,put,2100,104.35,107.2,101.5,222,22436
20151007,20151016,9,1995.83,2033.11,call,2100,0.125,0.15,0.1,1608,44443
20151007,20151016,9,1995.83,2033.11,put,2100,104.35,107.2,101.5,222,22436
20151007,20151016,9,1995.83,2033.11,call,2110,0.2,0.35,0.05,652,5701
20151007,20151016,9,1995.83,2033.11,call,2110,0.2,0.35,0.05,652,5701
20151007,20151016,9,1995.83,2033.11,call,2115,0.1,0.15,0.05,15,6462
20151007,20151016,9,1995.83,2033.11,call,2115,0.1,0.15,0.05,15,6462
20151008,20151016,8,2013.43,2033.11,call,1900,115.8,117.6,114,3020,28693
20151008,20151016,8,2013.43,2033.11,put,1900,0.8,1,0.6,6511,72534
20151008,20151016,8,2013.43,2033.11,call,1900,115.8,117.6,114,3020,28693
20151008,20151016,8,2013.43,2033.11,put,1900,0.8,1,0.6,6514,72534
20151008,20151016,8,2013.43,2033.11,put,1910,1.175,1.6,0.75,781,5410
20151008,20151016,8,2013.43,2033.11,put,1910,1.175,1.6,0.75,981,5410
20151008,20151016,8,2013.43,2033.11,put,1915,1.3,1.75,0.85,287,13580
20151008,20151016,8,2013.43,2033.11,put,1915,1.3,1.75,0.85,287,13580
20151008,20151016,8,2013.43,2033.11,put,1920,1.55,1.9,1.2,551,11429
20151008,20151016,8,2013.43,2033.11,put,1920,1.55,1.9,1.2,552,11429
20151008,20151016,8,2013.43,2033.11,call,1925,91.45,93.2,89.7,23,22176
20151008,20151016,8,2013.43,2033.11,put,1925,1.475,1.85,1.1,2634,34866
20151008,20151016,8,2013.43,2033.11,call,1925,91.45,93.2,89.7,23,22176
20151008,20151016,8,2013.43,2033.11,put,1925,1.475,1.85,1.1,2634,34866
20151008,20151016,8,2013.43,2033.11,put,1930,1.775,2.3,1.25,1201,9830
20151008,20151016,8,2013.43,2033.11,put,1930,1.775,2.3,1.25,1206,9830
20151008,20151016,8,2013.43,2033.11,put,1940,2.25,2.85,1.65,3231,14083
20151008,20151016,8,2013.43,2033.11,put,1940,2.25,2.85,1.65,3231,14083
20151008,20151016,8,2013.43,2033.11,put,1945,2.525,3.1,1.95,125,6716
20151008,20151016,8,2013.43,2033.11,put,1945,2.525,3.1,1.95,126,6716
20151008,20151016,8,2013.43,2033.11,call,1950,66.95,67.8,66.1,6331,86244
20151008,20151016,8,2013.43,2033.11,put,1950,2.675,2.8,2.55,4456,87907
20151008,20151016,8,2013.43,2033.11,call,1950,66.95,67.8,66.1,6352,86244
20151008,20151016,8,2013.43,2033.11,put,1950,2.675,2.8,2.55,5365,87907
20151008,20151016,8,2013.43,2033.11,call,1960,58.55,60.1,57,84,5237
20151008,20151016,8,2013.43,2033.11,put,1960,3.7,4.4,3,1137,9291
20151008,20151016,8,2013.43,2033.11,call,1960,58.55,60.1,57,86,5237
20151008,20151016,8,2013.43,2033.11,put,1960,3.7,4.4,3,1457,9291
20151008,20151016,8,2013.43,2033.11,put,1965,4.15,4.9,3.4,547,7277
20151008,20151016,8,2013.43,2033.11,put,1965,4.15,4.9,3.4,547,7277
20151008,20151016,8,2013.43,2033.11,put,1970,5,5.5,4.5,1915,9651
20151008,20151016,8,2013.43,2033.11,put,1970,5,5.5,4.5,1915,9651
20151008,20151016,8,2013.43,2033.11,call,1975,45.05,46.6,43.5,11922,35099
20151008,20151016,8,2013.43,2033.11,put,1975,5.5,6,5,17416,28338
20151008,20151016,8,2013.43,2033.11,call,1975,45.05,46.6,43.5,17100,35099
20151008,20151016,8,2013.43,2033.11,put,1975,5.5,6,5,26341,28338
20151008,20151016,8,2013.43,2033.11,call,1980,40.85,42.3,39.4,1411,8350
20151008,20151016,8,2013.43,2033.11,call,1980,40.85,42.3,39.4,2411,8350
20151008,20151016,8,2013.43,2033.11,call,1990,32.85,34.1,31.6,2384,5938
20151008,20151016,8,2013.43,2033.11,call,1990,32.85,34.1,31.6,2405,5938
20151008,20151016,8,2013.43,2033.11,call,1995,29.1,30.3,27.9,296,8871
20151008,20151016,8,2013.43,2033.11,call,1995,29.1,30.3,27.9,447,8871
20151008,20151016,8,2013.43,2033.11,call,2000,25.05,26,24.1,10156,57790
20151008,20151016,8,2013.43,2033.11,put,2000,10.9,11.8,10,9158,38450
20151008,20151016,8,2013.43,2033.11,call,2000,25.05,26,24.1,11487,57790
20151008,20151016,8,2013.43,2033.11,put,2000,10.9,11.8,10,9510,38450
20151008,20151016,8,2013.43,2033.11,call,2010,18.25,19,17.5,4245,18293
20151008,20151016,8,2013.43,2033.11,put,2010,14.1,15.2,13,815,13990
20151008,20151016,8,2013.43,2033.11,call,2010,18.25,19,17.5,4565,18293
20151008,20151016,8,2013.43,2033.11,put,2010,14.1,15.2,13,815,13990
20151008,20151016,8,2013.43,2033.11,call,2015,15.75,16.9,14.6,3282,5069
20151008,20151016,8,2013.43,2033.11,put,2015,15.8,16.6,15,1628,10261
20151008,20151016,8,2013.43,2033.11,call,2015,15.75,16.9,14.6,3290,5069
20151008,20151016,8,2013.43,2033.11,put,2015,15.8,16.6,15,2203,10261
20151008,20151016,8,2013.43,2033.11,call,2020,12.75,13.6,11.9,3510,14870
20151008,20151016,8,2013.43,2033.11,call,2020,12.75,13.6,11.9,4329,14870
20151008,20151016,8,2013.43,2033.11,call,2025,10.25,11,9.5,7684,27874
20151008,20151016,8,2013.43,2033.11,put,2025,21,22.3,19.7,437,12579
20151008,20151016,8,2013.43,2033.11,call,2025,10.25,11,9.5,8021,27874
20151008,20151016,8,2013.43,2033.11,put,2025,21,22.3,19.7,437,12579
20151008,20151016,8,2013.43,2033.11,call,2030,8.2,8.9,7.5,2823,12755
20151008,20151016,8,2013.43,2033.11,put,2030,24,25.4,22.6,155,6406
20151008,20151016,8,2013.43,2033.11,call,2030,8.2,8.9,7.5,2837,12755
20151008,20151016,8,2013.43,2033.11,put,2030,24,25.4,22.6,155,6406
20151008,20151016,8,2013.43,2033.11,call,2035,6.4,7,5.8,3835,7023
20151008,20151016,8,2013.43,2033.11,call,2035,6.4,7,5.8,4117,7023
20151008,20151016,8,2013.43,2033.11,call,2040,5,5.7,4.3,3819,9848
20151008,20151016,8,2013.43,2033.11,call,2040,5,5.7,4.3,4143,9848
20151008,20151016,8,2013.43,2033.11,call,2045,3.55,4,3.1,5750,7213
20151008,20151016,8,2013.43,2033.11,call,2045,3.55,4,3.1,5755,7213
20151008,20151016,8,2013.43,2033.11,call,2050,2.525,2.8,2.25,5193,44703
20151008,20151016,8,2013.43,2033.11,put,2050,38.6,40.4,36.8,14,15799
20151008,20151016,8,2013.43,2033.11,call,2050,2.525,2.8,2.25,5217,44703
20151008,20151016,8,2013.43,2033.11,put,2050,38.6,40.4,36.8,14,15799
20151008,20151016,8,2013.43,2033.11,call,2055,2.075,2.7,1.45,5655,9820
20151008,20151016,8,2013.43,2033.11,put,2055,42.75,44.6,40.9,15,11869
20151008,20151016,8,2013.43,2033.11,call,2055,2.075,2.7,1.45,5670,9820
20151008,20151016,8,2013.43,2033.11,put,2055,42.75,44.6,40.9,15,11869
20151008,20151016,8,2013.43,2033.11,call,2060,1.25,1.6,0.9,4656,30388
20151008,20151016,8,2013.43,2033.11,put,2060,47.15,49.1,45.2,273,13943
20151008,20151016,8,2013.43,2033.11,call,2060,1.25,1.6,0.9,4663,30388
20151008,20151016,8,2013.43,2033.11,put,2060,47.15,49.1,45.2,274,13943
20151008,20151016,8,2013.43,2033.11,call,2065,1.1,1.6,0.6,1014,17750
20151008,20151016,8,2013.43,2033.11,call,2065,1.1,1.6,0.6,1014,17750
20151008,20151016,8,2013.43,2033.11,call,2070,0.675,1,0.35,2566,9243
20151008,20151016,8,2013.43,2033.11,call,2070,0.675,1,0.35,2566,9243
20151008,20151016,8,2013.43,2033.11,call,2075,0.65,0.8,0.5,626,16810
20151008,20151016,8,2013.43,2033.11,put,2075,61.3,63.3,59.3,0,7743
20151008,20151016,8,2013.43,2033.11,call,2075,0.65,0.8,0.5,626,16810
20151008,20151016,8,2013.43,2033.11,put,2075,61.3,63.3,59.3,0,7743
20151008,20151016,8,2013.43,2033.11,call,2080,0.275,0.5,0.05,116,11745
20151008,20151016,8,2013.43,2033.11,call,2080,0.275,0.5,0.05,121,11745
20151008,20151016,8,2013.43,2033.11,call,2090,0.225,0.3,0.15,53,9389
20151008,20151016,8,2013.43,2033.11,call,2090,0.225,0.3,0.15,53,9389
20151008,20151016,8,2013.43,2033.11,call,2100,0.15,0.2,0.1,1484,44450
20151008,20151016,8,2013.43,2033.11,put,2100,85.95,88,83.9,6,22438
20151008,20151016,8,2013.43,2033.11,call,2100,0.15,0.2,0.1,1484,44450
20151008,20151016,8,2013.43,2033.11,put,2100,85.95,88,83.9,6,22438
20151008,20151016,8,2013.43,2033.11,call,2110,0.275,0.5,0.05,174,5784
20151008,20151016,8,2013.43,2033.11,call,2110,0.275,0.5,0.05,174,5784
20151008,20151016,8,2013.43,2033.11,call,2115,0.275,0.5,0.05,10,6462
20151008,20151016,8,2013.43,2033.11,call,2115,0.275,0.5,0.05,10,6462
20151008,20151016,8,2013.43,2033.11,call,2125,0.1,0.15,0.05,1019,17318
20151008,20151016,8,2013.43,2033.11,call,2125,0.1,0.15,0.05,1019,17318
20151009,20151016,7,2014.89,2033.11,call,1900,115.7,118.7,112.7,5922,25880
20151009,20151016,7,2014.89,2033.11,put,1900,0.475,0.5,0.45,14667,69533
20151009,20151016,7,2014.89,2033.11,call,1900,115.7,118.7,112.7,5922,25880
20151009,20151016,7,2014.89,2033.11,put,1900,0.475,0.5,0.45,14677,69533
20151009,20151016,7,2014.89,2033.11,put,1910,0.675,0.8,0.55,488,5220
20151009,20151016,7,2014.89,2033.11,put,1910,0.675,0.8,0.55,504,5220
20151009,20151016,7,2014.89,2033.11,put,1915,0.65,0.7,0.6,177,13568
20151009,20151016,7,2014.89,2033.11,put,1915,0.65,0.7,0.6,177,13568
20151009,20151016,7,2014.89,2033.11,put,1920,0.7,1,0.4,3847,11284
20151009,20151016,7,2014.89,2033.11,put,1920,0.7,1,0.4,3877,11284
20151009,20151016,7,2014.89,2033.11,call,1925,91,94,88,98,22554
20151009,20151016,7,2014.89,2033.11,put,1925,0.875,1,0.75,5076,35529
20151009,20151016,7,2014.89,2033.11,call,1925,91,94,88,119,22554
20151009,20151016,7,2014.89,2033.11,put,1925,0.875,1,0.75,6078,35529
20151009,20151016,7,2014.89,2033.11,put,1930,1.05,1.25,0.85,848,9815
20151009,20151016,7,2014.89,2033.11,put,1930,1.05,1.25,0.85,860,9815
20151009,20151016,7,2014.89,2033.11,put,1940,1.45,1.9,1,3595,13847
20151009,20151016,7,2014.89,2033.11,put,1940,1.45,1.9,1,4595,13847
20151009,20151016,7,2014.89,2033.11,put,1945,1.325,2.15,0.5,373,6707
20151009,20151016,7,2014.89,2033.11,put,1945,1.325,2.15,0.5,374,6707
20151009,20151016,7,2014.89,2033.11,call,1950,66.65,69.6,63.7,199,79838
20151009,20151016,7,2014.89,2033.11,put,1950,1.55,1.7,1.4,18451,89079
20151009,20151016,7,2014.89,2033.11,call,1950,66.65,69.6,63.7,249,79838
20151009,20151016,7,2014.89,2033.11,put,1950,1.55,1.7,1.4,18452,89079
20151009,20151016,7,2014.89,2033.11,call,1960,57.15,60,54.3,157,5234
20151009,20151016,7,2014.89,2033.11,put,1960,2.05,2.1,2,1056,9573
20151009,20151016,7,2014.89,2033.11,call,1960,57.15,60,54.3,173,5234
20151009,20151016,7,2014.89,2033.11,put,1960,2.05,2.1,2,1065,9573
20151009,20151016,7,2014.89,2033.11,put,1965,2.4,3.5,1.3,242,7297
20151009,20151016,7,2014.89,2033.11,put,1965,2.4,3.5,1.3,243,7297
20151009,20151016,7,2014.89,2033.11,put,1970,2.95,3.5,2.4,2791,9877
20151009,20151016,7,2014.89,2033.11,put,1970,2.95,3.5,2.4,2793,9877
20151009,20151016,7,2014.89,2033.11,call,1975,43.4,46.1,40.7,2755,40347
20151009,20151016,7,2014.89,2033.11,put,1975,3.55,4,3.1,7225,28903
20151009,20151016,7,2014.89,2033.11,call,1975,43.4,46.1,40.7,2924,40347
20151009,20151016,7,2014.89,2033.11,put,1975,3.55,4,3.1,7776,28903
20151009,20151016,7,2014.89,2033.11,call,1980,38.05,39.7,36.4,291,7593
20151009,20151016,7,2014.89,2033.11,call,1980,38.05,39.7,36.4,305,7593
20151009,20151016,7,2014.89,2033.11,call,1990,30.4,32.2,28.6,258,6331
20151009,20151016,7,2014.89,2033.11,call,1990,30.4,32.2,28.6,279,6331
20151009,20151016,7,2014.89,2033.11,call,1995,26.7,29.1,24.3,254,8933
20151009,20151016,7,2014.89,2033.11,call,1995,26.7,29.1,24.3,269,8933
20151009,20151016,7,2014.89,2033.11,call,2000,22.1,23.6,20.6,14303,58288
20151009,20151016,7,2014.89,2033.11,put,2000,7.95,9,6.9,15938,36009
20151009,20151016,7,2014.89,2033.11,call,2000,22.1,23.6,20.6,20782,58288
20151009,20151016,7,2014.89,2033.11,put,2000,7.95,9,6.9,22328,36009
20151009,20151016,7,2014.89,2033.11,call,2010,15.6,17,14.2,2999,17096
20151009,20151016,7,2014.89,2033.11,put,2010,10.75,12.4,9.1,1470,14266
20151009,20151016,7,2014.89,2033.11,call,2010,15.6,17,14.2,3315,17096
20151009,20151016,7,2014.89,2033.11,put,2010,10.75,12.4,9.1,1780,14266
20151009,20151016,7,2014.89,2033.11,call,2015,12.4,13.5,11.3,1180,5100
20151009,20151016,7,2014.89,2033.11,put,2015,12.8,14.5,11.1,1017,11001
20151009,20151016,7,2014.89,2033.11,call,2015,12.4,13.5,11.3,1223,5100
20151009,20151016,7,2014.89,2033.11,put,2015,12.8,14.5,11.1,1019,11001
20151009,20151016,7,2014.89,2033.11,call,2020,10.1,10.5,9.7,10351,14778
20151009,20151016,7,2014.89,2033.11,call,2020,10.1,10.5,9.7,10630,14778
20151009,20151016,7,2014.89,2033.11,call,2025,7.55,8.5,6.6,8635,26844
20151009,20151016,7,2014.89,2033.11,put,2025,18.15,19.9,16.4,833,12597
20151009,20151016,7,2014.89,2033.11,call,2025,7.55,8.5,6.6,9331,26844
20151009,20151016,7,2014.89,2033.11,put,2025,18.15,19.9,16.4,842,12597
20151009,20151016,7,2014.89,2033.11,call,2030,5.6,6.5,4.7,10968,13007
20151009,20151016,7,2014.89,2033.11,put,2030,20.75,22.9,18.6,87,6419
20151009,20151016,7,2014.89,2033.11,call,2030,5.6,6.5,4.7,11749,13007
20151009,20151016,7,2014.89,2033.11,put,2030,20.75,22.9,18.6,87,6419
20151009,20151016,7,2014.89,2033.11,call,2035,4.65,5.6,3.7,1575,7793
20151009,20151016,7,2014.89,2033.11,call,2035,4.65,5.6,3.7,1617,7793
20151009,20151016,7,2014.89,2033.11,call,2040,3.4,3.7,3.1,2286,10818
20151009,20151016,7,2014.89,2033.11,call,2040,3.4,3.7,3.1,2623,10818
20151009,20151016,7,2014.89,2033.11,call,2045,2.05,2.9,1.2,1037,7228
20151009,20151016,7,2014.89,2033.11,call,2045,2.05,2.9,1.2,1122,7228
20151009,20151016,7,2014.89,2033.11,call,2050,1.725,1.75,1.7,16313,46640
20151009,20151016,7,2014.89,2033.11,put,2050,36.4,39.4,33.4,306,15798
20151009,20151016,7,2014.89,2033.11,call,2050,1.725,1.75,1.7,17069,46640
20151009,20151016,7,2014.89,2033.11,put,2050,36.4,39.4,33.4,306,15798
20151009,20151016,7,2014.89,2033.11,call,2055,1.275,1.95,0.6,2237,11786
20151009,20151016,7,2014.89,2033.11,put,2055,40.85,43.9,37.8,15,11855
20151009,20151016,7,2014.89,2033.11,call,2055,1.275,1.95,0.6,2302,11786
20151009,20151016,7,2014.89,2033.11,put,2055,40.85,43.9,37.8,15,11855
20151009,20151016,7,2014.89,2033.11,call,2060,0.75,0.9,0.6,3315,31123
20151009,20151016,7,2014.89,2033.11,put,2060,45.5,48.6,42.4,150,14173
20151009,20151016,7,2014.89,2033.11,call,2060,0.75,0.9,0.6,3380,31123
20151009,20151016,7,2014.89,2033.11,put,2060,45.5,48.6,42.4,150,14173
20151009,20151016,7,2014.89,2033.11,call,2065,0.575,0.85,0.3,2647,17771
20151009,20151016,7,2014.89,2033.11,call,2065,0.575,0.85,0.3,2647,17771
20151009,20151016,7,2014.89,2033.11,call,2070,0.55,0.85,0.25,616,10137
20151009,20151016,7,2014.89,2033.11,call,2070,0.55,0.85,0.25,627,10137
20151009,20151016,7,2014.89,2033.11,call,2075,0.325,0.35,0.3,2850,17059
20151009,20151016,7,2014.89,2033.11,put,2075,60.05,63.1,57,26,7743
20151009,20151016,7,2014.89,2033.11,call,2075,0.325,0.35,0.3,2898,17059
20151009,20151016,7,2014.89,2033.11,put,2075,60.05,63.1,57,26,7743
20151009,20151016,7,2014.89,2033.11,call,2080,0.25,0.3,0.2,599,11784
20151009,20151016,7,2014.89,2033.11,call,2080,0.25,0.3,0.2,604,11784
20151009,20151016,7,2014.89,2033.11,call,2090,0.175,0.2,0.15,101,9399
20151009,20151016,7,2014.89,2033.11,call,2090,0.175,0.2,0.15,101,9399
20151009,20151016,7,2014.89,2033.11,call,2100,0.15,0.2,0.1,4717,44803
20151009,20151016,7,2014.89,2033.11,put,2100,84.8,87.9,81.7,5,22438
20151009,20151016,7,2014.89,2033.11,call,2100,0.15,0.2,0.1,4717,44803
20151009,20151016,7,2014.89,2033.11,put,2100,84.8,87.9,81.7,5,22438
20151009,20151016,7,2014.89,2033.11,call,2110,0.125,0.15,0.1,1139,5893
20151009,20151016,7,2014.89,2033.11,call,2110,0.125,0.15,0.1,1139,5893
20151009,20151016,7,2014.89,2033.11,call,2115,0.1,0.15,0.05,165,6472
20151009,20151016,7,2014.89,2033.11,call,2115,0.1,0.15,0.05,165,6472
20151009,20151016,7,2014.89,2033.11,call,2125,0.2,0.35,0.05,919,17421
20151009,20151016,7,2014.89,2033.11,call,2125,0.2,0.35,0.05,919,17421
20151012,20151016,4,2017.46,2033.11,call,1900,119.2,122.1,116.3,13,23372
20151012,20151016,4,2017.46,2033.11,put,1900,0.3,0.35,0.25,5653,70742
20151012,20151016,4,2017.46,2033.11,call,1900,119.2,122.1,116.3,13,23372
20151012,20151016,4,2017.46,2033.11,put,1900,0.3,0.35,0.25,5653,70742
20151012,20151016,4,2017.46,2033.11,put,1910,0.4,0.5,0.3,326,5337
20151012,20151016,4,2017.46,2033.11,put,1910,0.4,0.5,0.3,326,5337
20151012,20151016,4,2017.46,2033.11,put,1915,0.45,0.5,0.4,263,13533
20151012,20151016,4,2017.46,2033.11,put,1915,0.45,0.5,0.4,263,13533
20151012,20151016,4,2017.46,2033.11,put,1920,0.35,0.5,0.2,2811,13079
20151012,20151016,4,2017.46,2033.11,put,1920,0.35,0.5,0.2,2811,13079
20151012,20151016,4,2017.46,2033.11,call,1925,94.35,97.2,91.5,6954,22089
20151012,20151016,4,2017.46,2033.11,put,1925,0.55,0.7,0.4,6973,36607
20151012,20151016,4,2017.46,2033.11,call,1925,94.35,97.2,91.5,6954,22089
20151012,20151016,4,2017.46,2033.11,put,1925,0.55,0.7,0.4,6973,36607
20151012,20151016,4,2017.46,2033.11,put,1930,0.45,0.75,0.15,464,9853
20151012,20151016,4,2017.46,2033.11,put,1930,0.45,0.75,0.15,464,9853
20151012,20151016,4,2017.46,2033.11,put,1940,0.7,0.9,0.5,548,15256
20151012,20151016,4,2017.46,2033.11,put,1940,0.7,0.9,0.5,548,15256
20151012,20151016,4,2017.46,2033.11,put,1945,0.6,0.9,0.3,273,6721
20151012,20151016,4,2017.46,2033.11,put,1945,0.6,0.9,0.3,273,6721
20151012,20151016,4,2017.46,2033.11,call,1950,69.6,73.3,65.9,632,81362
20151012,20151016,4,2017.46,2033.11,put,1950,0.875,1,0.75,11988,88819
20151012,20151016,4,2017.46,2033.11,call,1950,69.6,73.3,65.9,632,81362
20151012,20151016,4,2017.46,2033.11,put,1950,0.875,1,0.75,11988,88819
20151012,20151016,4,2017.46,2033.11,call,1960,60,62.6,57.4,157,5120
20151012,20151016,4,2017.46,2033.11,put,1960,1.25,1.5,1,1660,9835
20151012,20151016,4,2017.46,2033.11,call,1960,60,62.6,57.4,157,5120
20151012,20151016,4,2017.46,2033.11,put,1960,1.25,1.5,1,1660,9835
20151012,20151016,4,2017.46,2033.11,put,1965,1.35,1.6,1.1,533,7405
20151012,20151016,4,2017.46,2033.11,put,1965,1.35,1.6,1.1,533,7405
20151012,20151016,4,2017.46,2033.11,put,1970,1.575,1.8,1.35,1548,10778
20151012,20151016,4,2017.46,2033.11,put,1970,1.575,1.8,1.35,1548,10778
20151012,20151016,4,2017.46,2033.11,call,1975,45.7,48.1,43.3,620,41136
20151012,20151016,4,2017.46,2033.11,put,1975,1.8,2.1,1.5,7702,31488
20151012,20151016,4,2017.46,2033.11,call,1975,45.7,48.1,43.3,620,41136
20151012,20151016,4,2017.46,2033.11,put,1975,1.8,2.1,1.5,7702,31488
20151012,20151016,4,2017.46,2033.11,call,1980,41,43.2,38.8,256,7539
20151012,20151016,4,2017.46,2033.11,put,1980,2.075,2.15,2,3270,5881
20151012,20151016,4,2017.46,2033.11,call,1980,41,43.2,38.8,256,7539
20151012,20151016,4,2017.46,2033.11,put,1980,2.075,2.15,2,3270,5881
20151012,20151016,4,2017.46,2033.11,call,1990,31.35,32.6,30.1,742,6300
20151012,20151016,4,2017.46,2033.11,call,1990,31.35,32.6,30.1,742,6300
20151012,20151016,4,2017.46,2033.11,call,1995,27.75,29.5,26,2582,8822
20151012,20151016,4,2017.46,2033.11,call,1995,27.75,29.5,26,2582,8822
20151012,20151016,4,2017.46,2033.11,call,2000,23.6,25.1,22.1,14855,51004
20151012,20151016,4,2017.46,2033.11,put,2000,4.8,5.2,4.4,14706,34253
20151012,20151016,4,2017.46,2033.11,call,2000,23.6,25.1,22.1,14855,51004
20151012,20151016,4,2017.46,2033.11,put,2000,4.8,5.2,4.4,14706,34253
20151012,20151016,4,2017.46,2033.11,call,2010,16.1,17.1,15.1,1199,17458
20151012,20151016,4,2017.46,2033.11,put,2010,7.3,7.8,6.8,1605,14648
20151012,20151016,4,2017.46,2033.11,call,2010,16.1,17.1,15.1,1199,17458
20151012,20151016,4,2017.46,2033.11,put,2010,7.3,7.8,6.8,1605,14648
20151012,20151016,4,2017.46,2033.11,call,2015,12.8,13.6,12,901,5822
20151012,20151016,4,2017.46,2033.11,put,2015,8.95,9.5,8.4,681,11299
20151012,20151016,4,2017.46,2033.11,call,2015,12.8,13.6,12,901,5822
20151012,20151016,4,2017.46,2033.11,put,2015,8.95,9.5,8.4,681,11299
20151012,20151016,4,2017.46,2033.11,call,2020,9.6,10,9.2,2050,9196
20151012,20151016,4,2017.46,2033.11,call,2020,9.6,10,9.2,2050,9196
20151012,20151016,4,2017.46,2033.11,call,2025,7.15,7.7,6.6,2515,28043
20151012,20151016,4,2017.46,2033.11,put,2025,13.45,14.2,12.7,161,12898
20151012,20151016,4,2017.46,2033.11,call,2025,7.15,7.7,6.6,2515,28043
20151012,20151016,4,2017.46,2033.11,put,2025,13.45,14.2,12.7,161,12898
20151012,20151016,4,2017.46,2033.11,call,2030,5,5.4,4.6,2638,12213
20151012,20151016,4,2017.46,2033.11,put,2030,16.2,17.4,15,187,6382
20151012,20151016,4,2017.46,2033.11,call,2030,5,5.4,4.6,2638,12213
20151012,20151016,4,2017.46,2033.11,put,2030,16.2,17.4,15,187,6382
20151012,20151016,4,2017.46,2033.11,call,2035,3.6,4.1,3.1,2319,7968
20151012,20151016,4,2017.46,2033.11,call,2035,3.6,4.1,3.1,2319,7968
20151012,20151016,4,2017.46,2033.11,call,2040,2.425,2.85,2,2067,11293
20151012,20151016,4,2017.46,2033.11,call,2040,2.425,2.85,2,2067,11293
20151012,20151016,4,2017.46,2033.11,call,2045,1.5,1.75,1.25,917,7518
20151012,20151016,4,2017.46,2033.11,call,2045,1.5,1.75,1.25,917,7518
20151012,20151016,4,2017.46,2033.11,call,2050,0.975,1.2,0.75,5595,46166
20151012,20151016,4,2017.46,2033.11,put,2050,33.3,34.6,32,112,15563
20151012,20151016,4,2017.46,2033.11,call,2050,0.975,1.2,0.75,5595,46166
20151012,20151016,4,2017.46,2033.11,put,2050,33.3,34.6,32,112,15563
20151012,20151016,4,2017.46,2033.11,call,2055,0.775,0.95,0.6,2109,13255
20151012,20151016,4,2017.46,2033.11,put,2055,36.8,39.4,34.2,1,11851
20151012,20151016,4,2017.46,2033.11,call,2055,0.775,0.95,0.6,2109,13255
20151012,20151016,4,2017.46,2033.11,put,2055,36.8,39.4,34.2,1,11851
20151012,20151016,4,2017.46,2033.11,call,2060,0.575,0.85,0.3,1711,32621
20151012,20151016,4,2017.46,2033.11,put,2060,41.6,44.3,38.9,126,13881
20151012,20151016,4,2017.46,2033.11,call,2060,0.575,0.85,0.3,1711,32621
20151012,20151016,4,2017.46,2033.11,put,2060,41.6,44.3,38.9,126,13881
20151012,20151016,4,2017.46,2033.11,call,2065,0.375,0.5,0.25,779,17537
20151012,20151016,4,2017.46,2033.11,call,2065,0.375,0.5,0.25,779,17537
20151012,20151016,4,2017.46,2033.11,call,2070,0.375,0.55,0.2,363,10334
20151012,20151016,4,2017.46,2033.11,call,2070,0.375,0.55,0.2,363,10334
20151012,20151016,4,2017.46,2033.11,call,2075,0.2,0.25,0.15,386,16000
20151012,20151016,4,2017.46,2033.11,put,2075,56.2,59.1,53.3,0,7763
20151012,20151016,4,2017.46,2033.11,call,2075,0.2,0.25,0.15,386,16000
20151012,20151016,4,2017.46,2033.11,put,2075,56.2,59.1,53.3,0,7763
20151012,20151016,4,2017.46,2033.11,call,2080,0.275,0.45,0.1,152,12151
20151012,20151016,4,2017.46,2033.11,call,2080,0.275,0.45,0.1,152,12151
20151012,20151016,4,2017.46,2033.11,call,2090,0.1,0.15,0.05,244,9433
20151012,20151016,4,2017.46,2033.11,call,2090,0.1,0.15,0.05,244,9433
20151012,20151016,4,2017.46,2033.11,call,2100,0.075,0.1,0.05,160,47162
20151012,20151016,4,2017.46,2033.11,put,2100,81.15,84.1,78.2,0,22438
20151012,20151016,4,2017.46,2033.11,call,2100,0.075,0.1,0.05,160,47162
20151012,20151016,4,2017.46,2033.11,put,2100,81.15,84.1,78.2,0,22438
20151012,20151016,4,2017.46,2033.11,call,2110,0.075,0.1,0.05,136,5858
20151012,20151016,4,2017.46,2033.11,call,2110,0.075,0.1,0.05,136,5858
20151012,20151016,4,2017.46,2033.11,call,2115,0.175,0.3,0.05,33,6593
20151012,20151016,4,2017.46,2033.11,call,2115,0.175,0.3,0.05,33,6593
20151012,20151016,4,2017.46,2033.11,call,2125,0.025,0.05,0,235,18303
20151012,20151016,4,2017.46,2033.11,call,2125,0.025,0.05,0,235,18303
20151013,20151016,3,2003.69,2033.11,put,1890,0.375,0.45,0.3,364,12814
20151013,20151016,3,2003.69,2033.11,put,1890,0.375,0.45,0.3,364,12814
20151013,20151016,3,2003.69,2033.11,call,1900,101.8,105.1,98.5,100,23546
20151013,20151016,3,2003.69,2033.11,put,1900,0.45,0.5,0.4,6221,76223
20151013,20151016,3,2003.69,2033.11,call,1900,101.8,105.1,98.5,100,23546
20151013,20151016,3,2003.69,2033.11,put,1900,0.45,0.5,0.4,6451,76223
20151013,20151016,3,2003.69,2033.11,put,1910,0.55,0.6,0.5,377,5286
20151013,20151016,3,2003.69,2033.11,put,1910,0.55,0.6,0.5,377,5286
20151013,20151016,3,2003.69,2033.11,put,1915,0.575,0.95,0.2,127,13645
20151013,20151016,3,2003.69,2033.11,put,1915,0.575,0.95,0.2,127,13645
20151013,20151016,3,2003.69,2033.11,put,1920,0.475,0.75,0.2,1623,13068
20151013,20151016,3,2003.69,2033.11,put,1920,0.475,0.75,0.2,1623,13068
20151013,20151016,3,2003.69,2033.11,call,1925,77.05,80.4,73.7,327,18512
20151013,20151016,3,2003.69,2033.11,put,1925,0.75,0.9,0.6,6493,39346
20151013,20151016,3,2003.69,2033.11,call,1925,77.05,80.4,73.7,327,18512
20151013,20151016,3,2003.69,2033.11,put,1925,0.75,0.9,0.6,6503,39346
20151013,20151016,3,2003.69,2033.11,put,1930,0.65,1.2,0.1,3818,9707
20151013,20151016,3,2003.69,2033.11,put,1930,0.65,1.2,0.1,3818,9707
20151013,20151016,3,2003.69,2033.11,put,1940,1,1.55,0.45,4073,15032
20151013,20151016,3,2003.69,2033.11,put,1940,1,1.55,0.45,5083,15032
20151013,20151016,3,2003.69,2033.11,put,1945,1,1.45,0.55,2087,6713
20151013,20151016,3,2003.69,2033.11,put,1945,1,1.45,0.55,2087,6713
20151013,20151016,3,2003.69,2033.11,call,1950,52.85,56.2,49.5,6372,81290
20151013,20151016,3,2003.69,2033.11,put,1950,1.325,1.5,1.15,11707,84756
20151013,20151016,3,2003.69,2033.11,call,1950,52.85,56.2,49.5,6372,81290
20151013,20151016,3,2003.69,2033.11,put,1950,1.325,1.5,1.15,11807,84756
20151013,20151016,3,2003.69,2033.11,call,1960,43.35,46.7,40,96,5115
20151013,20151016,3,2003.69,2033.11,put,1960,1.9,2.55,1.25,3627,9991
20151013,20151016,3,2003.69,2033.11,call,1960,43.35,46.7,40,96,5115
20151013,20151016,3,2003.69,2033.11,put,1960,1.9,2.55,1.25,3646,9991
20151013,20151016,3,2003.69,2033.11,put,1965,2.275,3,1.55,1987,7497
20151013,20151016,3,2003.69,2033.11,put,1965,2.275,3,1.55,1987,7497
20151013,20151016,3,2003.69,2033.11,put,1970,2.8,3.6,2,2060,11512
20151013,20151016,3,2003.69,2033.11,put,1970,2.8,3.6,2,2060,11512
20151013,20151016,3,2003.69,2033.11,call,1975,30,32.9,27.1,195,41155
20151013,20151016,3,2003.69,2033.11,put,1975,3.25,4,2.5,9296,32314
20151013,20151016,3,2003.69,2033.11,call,1975,30,32.9,27.1,195,41155
20151013,20151016,3,2003.69,2033.11,put,1975,3.25,4,2.5,9311,32314
20151013,20151016,3,2003.69,2033.11,call,1980,25.6,28.7,22.5,470,7415
20151013,20151016,3,2003.69,2033.11,put,1980,3.85,4.6,3.1,2695,6725
20151013,20151016,3,2003.69,2033.11,call,1980,25.6,28.7,22.5,521,7415
20151013,20151016,3,2003.69,2033.11,put,1980,3.85,4.6,3.1,2696,6725
20151013,20151016,3,2003.69,2033.11,call,1990,17.85,20.2,15.5,113,6854
20151013,20151016,3,2003.69,2033.11,put,1990,5.8,6.5,5.1,5560,5976
20151013,20151016,3,2003.69,2033.11,call,1990,17.85,20.2,15.5,115,6854
20151013,20151016,3,2003.69,2033.11,put,1990,5.8,6.5,5.1,5675,5976
20151013,20151016,3,2003.69,2033.11,call,1995,14.65,16.2,13.1,269,7439
20151013,20151016,3,2003.69,2033.11,call,1995,14.65,16.2,13.1,384,7439
20151013,20151016,3,2003.69,2033.11,call,2000,11.4,12.7,10.1,12818,47366
20151013,20151016,3,2003.69,2033.11,put,2000,9.6,10,9.2,20091,36754
20151013,20151016,3,2003.69,2033.11,call,2000,11.4,12.7,10.1,16609,47366
20151013,20151016,3,2003.69,2033.11,put,2000,9.6,10,9.2,23288,36754
20151013,20151016,3,2003.69,2033.11,call,2010,6.45,7.3,5.6,1991,17824
20151013,20151016,3,2003.69,2033.11,put,2010,14.4,16.5,12.3,1554,15625
20151013,20151016,3,2003.69,2033.11,call,2010,6.45,7.3,5.6,2819,17824
20151013,20151016,3,2003.69,2033.11,put,2010,14.4,16.5,12.3,1635,15625
20151013,20151016,3,2003.69,2033.11,call,2015,4.65,5.1,4.2,4736,5910
20151013,20151016,3,2003.69,2033.11,put,2015,17.2,19.5,14.9,1303,11436
20151013,20151016,3,2003.69,2033.11,call,2015,4.65,5.1,4.2,4795,5910
20151013,20151016,3,2003.69,2033.11,put,2015,17.2,19.5,14.9,1303,11436
20151013,20151016,3,2003.69,2033.11,call,2020,3.025,3.3,2.75,2868,9166
20151013,20151016,3,2003.69,2033.11,call,2020,3.025,3.3,2.75,2908,9166
20151013,20151016,3,2003.69,2033.11,call,2025,2.225,2.7,1.75,6215,28036
20151013,20151016,3,2003.69,2033.11,put,2025,24.85,28.2,21.5,178,12811
20151013,20151016,3,2003.69,2033.11,call,2025,2.225,2.7,1.75,6683,28036
20151013,20151016,3,2003.69,2033.11,put,2025,24.85,28.2,21.5,178,12811
20151013,20151016,3,2003.69,2033.11,call,2030,1.35,1.95,0.75,7353,11377
20151013,20151016,3,2003.69,2033.11,put,2030,29.5,33,26,120,6362
20151013,20151016,3,2003.69,2033.11,call,2030,1.35,1.95,0.75,7544,11377
20151013,20151016,3,2003.69,2033.11,put,2030,29.5,33,26,120,6362
20151013,20151016,3,2003.69,2033.11,call,2035,1.1,1.45,0.75,4287,8339
20151013,20151016,3,2003.69,2033.11,call,2035,1.1,1.45,0.75,4461,8339
20151013,20151016,3,2003.69,2033.11,call,2040,0.625,0.75,0.5,2324,11903
20151013,20151016,3,2003.69,2033.11,call,2040,0.625,0.75,0.5,2726,11903
20151013,20151016,3,2003.69,2033.11,call,2045,0.475,0.6,0.35,1086,7622
20151013,20151016,3,2003.69,2033.11,call,2045,0.475,0.6,0.35,1089,7622
20151013,20151016,3,2003.69,2033.11,call,2050,0.35,0.5,0.2,13529,45854
20151013,20151016,3,2003.69,2033.11,put,2050,48.5,51.7,45.3,56,15622
20151013,20151016,3,2003.69,2033.11,call,2050,0.35,0.5,0.2,16604,45854
20151013,20151016,3,2003.69,2033.11,put,2050,48.5,51.7,45.3,56,15622
20151013,20151016,3,2003.69,2033.11,call,2055,0.2,0.25,0.15,3809,13625
20151013,20151016,3,2003.69,2033.11,put,2055,53.4,56.5,50.3,55,11851
20151013,20151016,3,2003.69,2033.11,call,2055,0.2,0.25,0.15,4012,13625
20151013,20151016,3,2003.69,2033.11,put,2055,53.4,56.5,50.3,55,11851
20151013,20151016,3,2003.69,2033.11,call,2060,0.15,0.2,0.1,3217,33254
20151013,20151016,3,2003.69,2033.11,put,2060,58.4,61.5,55.3,47,13880
20151013,20151016,3,2003.69,2033.11,call,2060,0.15,0.2,0.1,3427,33254
20151013,20151016,3,2003.69,2033.11,put,2060,58.4,61.5,55.3,47,13880
20151013,20151016,3,2003.69,2033.11,call,2065,0.15,0.2,0.1,1396,17889
20151013,20151016,3,2003.69,2033.11,call,2065,0.15,0.2,0.1,1397,17889
20151013,20151016,3,2003.69,2033.11,call,2070,0.125,0.15,0.1,498,10440
20151013,20151016,3,2003.69,2033.11,call,2070,0.125,0.15,0.1,598,10440
20151013,20151016,3,2003.69,2033.11,call,2075,0.075,0.1,0.05,104,16247
20151013,20151016,3,2003.69,2033.11,put,2075,73.3,76.4,70.2,27,7763
20151013,20151016,3,2003.69,2033.11,call,2075,0.075,0.1,0.05,104,16247
20151013,20151016,3,2003.69,2033.11,put,2075,73.3,76.4,70.2,30,7763
20151013,20151016,3,2003.69,2033.11,call,2080,0.075,0.1,0.05,361,12169
20151013,20151016,3,2003.69,2033.11,call,2080,0.075,0.1,0.05,365,12169
20151013,20151016,3,2003.69,2033.11,call,2090,0.05,0.1,0,173,9507
20151013,20151016,3,2003.69,2033.11,call,2090,0.05,0.1,0,173,9507
20151013,20151016,3,2003.69,2033.11,call,2100,0.025,0.05,0,2540,44941
20151013,20151016,3,2003.69,2033.11,put,2100,98.55,101.9,95.2,22,22438
20151013,20151016,3,2003.69,2033.11,call,2100,0.025,0.05,0,4270,44941
20151013,20151016,3,2003.69,2033.11,put,2100,98.55,101.9,95.2,22,22438
20151013,20151016,3,2003.69,2033.11,call,2110,0.025,0.05,0,3,5933
20151013,20151016,3,2003.69,2033.11,call,2110,0.025,0.05,0,3,5933
20151013,20151016,3,2003.69,2033.11,call,2115,0.025,0.05,0,0,6574
20151013,20151016,3,2003.69,2033.11,call,2115,0.025,0.05,0,0,6574
20151014,20151016,2,1994.24,2033.11,put,1875,0.15,0.25,0.05,355,40061
20151014,20151016,2,1994.24,2033.11,put,1875,0.15,0.25,0.05,355,40061
20151014,20151016,2,1994.24,2033.11,put,1880,0.175,0.25,0.1,786,11566
20151014,20151016,2,1994.24,2033.11,put,1880,0.175,0.25,0.1,936,11566
20151014,20151016,2,1994.24,2033.11,put,1890,0.25,0.4,0.1,544,12954
20151014,20151016,2,1994.24,2033.11,put,1890,0.25,0.4,0.1,561,12954
20151014,20151016,2,1994.24,2033.11,call,1900,92.6,96.2,89,157,23446
20151014,20151016,2,1994.24,2033.11,put,1900,0.3,0.45,0.15,5477,75263
20151014,20151016,2,1994.24,2033.11,call,1900,92.6,96.2,89,157,23446
20151014,20151016,2,1994.24,2033.11,put,1900,0.3,0.45,0.15,5978,75263
20151014,20151016,2,1994.24,2033.11,put,1905,0.325,0.4,0.25,47,5120
20151014,20151016,2,1994.24,2033.11,put,1905,0.325,0.4,0.25,47,5120
20151014,20151016,2,1994.24,2033.11,put,1910,0.3,0.5,0.1,2070,5453
20151014,20151016,2,1994.24,2033.11,put,1910,0.3,0.5,0.1,2070,5453
20151014,20151016,2,1994.24,2033.11,put,1915,0.5,0.7,0.3,3307,13724
20151014,20151016,2,1994.24,2033.11,put,1915,0.5,0.7,0.3,3308,13724
20151014,20151016,2,1994.24,2033.11,put,1920,0.65,1,0.3,303,13730
20151014,20151016,2,1994.24,2033.11,put,1920,0.65,1,0.3,303,13730
20151014,20151016,2,1994.24,2033.11,call,1925,67.6,71.3,63.9,136,18487
20151014,20151016,2,1994.24,2033.11,put,1925,0.575,0.7,0.45,6745,39474
20151014,20151016,2,1994.24,2033.11,call,1925,67.6,71.3,63.9,136,18487
20151014,20151016,2,1994.24,2033.11,put,1925,0.575,0.7,0.45,6915,39474
20151014,20151016,2,1994.24,2033.11,put,1930,0.625,0.85,0.4,1309,9896
20151014,20151016,2,1994.24,2033.11,put,1930,0.625,0.85,0.4,1316,9896
20151014,20151016,2,1994.24,2033.11,put,1940,0.65,0.8,0.5,1071,16468
20151014,20151016,2,1994.24,2033.11,put,1940,0.65,0.8,0.5,1071,16468
20151014,20151016,2,1994.24,2033.11,put,1945,1.3,2.25,0.35,825,6654
20151014,20151016,2,1994.24,2033.11,put,1945,1.3,2.25,0.35,825,6654
20151014,20151016,2,1994.24,2033.11,call,1950,43,46.3,39.7,154,79784
20151014,20151016,2,1994.24,2033.11,put,1950,1.275,1.85,0.7,14316,82497
20151014,20151016,2,1994.24,2033.11,call,1950,43,46.3,39.7,155,79784
20151014,20151016,2,1994.24,2033.11,put,1950,1.275,1.85,0.7,14816,82497
20151014,20151016,2,1994.24,2033.11,call,1960,33.25,36.8,29.7,149,5085
20151014,20151016,2,1994.24,2033.11,put,1960,1.7,2.5,0.9,3844,9659
20151014,20151016,2,1994.24,2033.11,call,1960,33.25,36.8,29.7,165,5085
20151014,20151016,2,1994.24,2033.11,put,1960,1.7,2.5,0.9,3858,9659
20151014,20151016,2,1994.24,2033.11,put,1965,1.375,2.25,0.5,3983,8600
20151014,20151016,2,1994.24,2033.11,put,1965,1.375,2.25,0.5,3983,8600
20151014,20151016,2,1994.24,2033.11,call,1970,24.05,27.7,20.4,357,5821
20151014,20151016,2,1994.24,2033.11,put,1970,2.2,3.4,1,4146,11193
20151014,20151016,2,1994.24,2033.11,call,1970,24.05,27.7,20.4,371,5821
20151014,20151016,2,1994.24,2033.11,put,1970,2.2,3.4,1,4146,11193
20151014,20151016,2,1994.24,2033.11,call,1975,20.75,23.4,18.1,520,41032
20151014,20151016,2,1994.24,2033.11,put,1975,2.65,3.8,1.5,11999,36726
20151014,20151016,2,1994.24,2033.11,call,1975,20.75,23.4,18.1,550,41032
20151014,20151016,2,1994.24,2033.11,put,1975,2.65,3.8,1.5,12514,36726
20151014,20151016,2,1994.24,2033.11,call,1980,14.3,16.2,12.4,619,7472
20151014,20151016,2,1994.24,2033.11,put,1980,4.35,5.4,3.3,7372,7526
20151014,20151016,2,1994.24,2033.11,call,1980,14.3,16.2,12.4,619,7472
20151014,20151016,2,1994.24,2033.11,put,1980,4.35,5.4,3.3,8175,7526
20151014,20151016,2,1994.24,2033.11,call,1990,9.05,11.6,6.5,752,6824
20151014,20151016,2,1994.24,2033.11,put,1990,7,8,6,6278,7748
20151014,20151016,2,1994.24,2033.11,call,1990,9.05,11.6,6.5,775,6824
20151014,20151016,2,1994.24,2033.11,put,1990,7,8,6,6294,7748
20151014,20151016,2,1994.24,2033.11,call,1995,6.6,7.8,5.4,2094,7371
20151014,20151016,2,1994.24,2033.11,call,1995,6.6,7.8,5.4,2504,7371
20151014,20151016,2,1994.24,2033.11,call,2000,3.95,4.9,3,24646,56125
20151014,20151016,2,1994.24,2033.11,put,2000,10.9,13.2,8.6,28287,42679
20151014,20151016,2,1994.24,2033.11,call,2000,3.95,4.9,3,31520,56125
20151014,20151016,2,1994.24,2033.11,put,2000,10.9,13.2,8.6,35697,42679
20151014,20151016,2,1994.24,2033.11,call,2010,1.85,2.5,1.2,5940,16874
20151014,20151016,2,1994.24,2033.11,put,2010,19.45,23,15.9,18383,15932
20151014,20151016,2,1994.24,2033.11,call,2010,1.85,2.5,1.2,6054,16874
20151014,20151016,2,1994.24,2033.11,put,2010,19.45,23,15.9,18635,15932
20151014,20151016,2,1994.24,2033.11,call,2015,1,2,0,7150,7458
20151014,20151016,2,1994.24,2033.11,put,2015,24.5,28.3,20.7,10516,10974
20151014,20151016,2,1994.24,2033.11,call,2015,1,2,0,7160,7458
20151014,20151016,2,1994.24,2033.11,put,2015,24.5,28.3,20.7,10542,10974
20151014,20151016,2,1994.24,2033.11,call,2020,0.625,0.7,0.55,6222,9262
20151014,20151016,2,1994.24,2033.11,put,2020,29.2,33,25.4,1523,5090
20151014,20151016,2,1994.24,2033.11,call,2020,0.625,0.7,0.55,6257,9262
20151014,20151016,2,1994.24,2033.11,put,2020,29.2,33,25.4,1563,5090
20151014,20151016,2,1994.24,2033.11,call,2025,0.425,0.6,0.25,7835,26268
20151014,20151016,2,1994.24,2033.11,put,2025,33.85,37.6,30.1,698,12864
20151014,20151016,2,1994.24,2033.11,call,2025,0.425,0.6,0.25,7844,26268
20151014,20151016,2,1994.24,2033.11,put,2025,33.85,37.6,30.1,738,12864
20151014,20151016,2,1994.24,2033.11,call,2030,0.2,0.35,0.05,4862,10951
20151014,20151016,2,1994.24,2033.11,put,2030,38.3,41.8,34.8,589,6309
20151014,20151016,2,1994.24,2033.11,call,2030,0.2,0.35,0.05,4862,10951
20151014,20151016,2,1994.24,2033.11,put,2030,38.3,41.8,34.8,592,6309
20151014,20151016,2,1994.24,2033.11,call,2035,0.75,1.35,0.15,2295,9034
20151014,20151016,2,1994.24,2033.11,call,2035,0.75,1.35,0.15,2295,9034
20151014,20151016,2,1994.24,2033.11,call,2040,0.25,0.35,0.15,2636,11478
20151014,20151016,2,1994.24,2033.11,call,2040,0.25,0.35,0.15,2637,11478
20151014,20151016,2,1994.24,2033.11,call,2045,0.125,0.2,0.05,2530,7448
20151014,20151016,2,1994.24,2033.11,call,2045,0.125,0.2,0.05,2530,7448
20151014,20151016,2,1994.24,2033.11,call,2050,0.625,1.2,0.05,3405,47750
20151014,20151016,2,1994.24,2033.11,put,2050,57.8,61,54.6,130,15634
20151014,20151016,2,1994.24,2033.11,call,2050,0.625,1.2,0.05,3406,47750
20151014,20151016,2,1994.24,2033.11,put,2050,57.8,61,54.6,150,15634
20151014,20151016,2,1994.24,2033.11,call,2055,0.1,0.15,0.05,1097,14504
20151014,20151016,2,1994.24,2033.11,put,2055,63.45,66.8,60.1,21,11900
20151014,20151016,2,1994.24,2033.11,call,2055,0.1,0.15,0.05,1097,14504
20151014,20151016,2,1994.24,2033.11,put,2055,63.45,66.8,60.1,21,11900
20151014,20151016,2,1994.24,2033.11,call,2060,0.1,0.15,0.05,1577,34225
20151014,20151016,2,1994.24,2033.11,put,2060,68.35,71.8,64.9,43,13927
20151014,20151016,2,1994.24,2033.11,call,2060,0.1,0.15,0.05,1577,34225
20151014,20151016,2,1994.24,2033.11,put,2060,68.35,71.8,64.9,53,13927
20151014,20151016,2,1994.24,2033.11,call,2065,0.65,1.25,0.05,343,18115
20151014,20151016,2,1994.24,2033.11,call,2065,0.65,1.25,0.05,343,18115
20151014,20151016,2,1994.24,2033.11,call,2070,0.075,0.1,0.05,615,10671
20151014,20151016,2,1994.24,2033.11,call,2070,0.075,0.1,0.05,615,10671
20151014,20151016,2,1994.24,2033.11,call,2075,0.025,0.05,0,1036,16301
20151014,20151016,2,1994.24,2033.11,put,2075,83.2,86.8,79.6,0,7751
20151014,20151016,2,1994.24,2033.11,call,2075,0.025,0.05,0,1048,16301
20151014,20151016,2,1994.24,2033.11,put,2075,83.2,86.8,79.6,0,7751
20151014,20151016,2,1994.24,2033.11,call,2080,0.025,0.05,0,216,12195
20151014,20151016,2,1994.24,2033.11,call,2080,0.025,0.05,0,216,12195
20151014,20151016,2,1994.24,2033.11,call,2090,0.025,0.05,0,42,9536
20151014,20151016,2,1994.24,2033.11,call,2090,0.025,0.05,0,42,9536
20151014,20151016,2,1994.24,2033.11,call,2100,0.025,0.05,0,115,44914
20151014,20151016,2,1994.24,2033.11,put,2100,107.65,111.3,104,219,22434
20151014,20151016,2,1994.24,2033.11,call,2100,0.025,0.05,0,115,44914
20151014,20151016,2,1994.24,2033.11,put,2100,107.65,111.3,104,219,22434
20151014,20151016,2,1994.24,2033.11,call,2110,0.025,0.05,0,0,5936
20151014,20151016,2,1994.24,2033.11,call,2110,0.025,0.05,0,0,5936
20151005,20151023,18,1987.05,2075.15,put,1875,6.4,6.7,6.1,986,5686
20151005,20151023,18,1987.05,2075.15,put,1875,6.4,6.7,6.1,1286,5686
20151005,20151023,18,1987.05,2075.15,put,1880,6.9,7.2,6.6,220,6356
20151005,20151023,18,1987.05,2075.15,put,1880,6.9,7.2,6.6,220,6356
20151005,20151023,18,1987.05,2075.15,put,1890,7.95,8.3,7.6,2065,8598
20151005,20151023,18,1987.05,2075.15,put,1890,7.95,8.3,7.6,3951,8598
20151005,20151023,18,1987.05,2075.15,put,1900,9.25,9.6,8.9,876,5947
20151005,20151023,18,1987.05,2075.15,put,1900,9.25,9.6,8.9,877,5947
20151005,20151023,18,1987.05,2075.15,call,1910,83.4,84.4,82.4,14,5770
20151005,20151023,18,1987.05,2075.15,call,1910,83.4,84.4,82.4,14,5770
20151005,20151023,18,1987.05,2075.15,call,1925,71.05,71.9,70.2,52,7725
20151005,20151023,18,1987.05,2075.15,call,1925,71.05,71.9,70.2,52,7725
20151005,20151023,18,1987.05,2075.15,call,2025,10.5,10.9,10.1,3354,6927
20151005,20151023,18,1987.05,2075.15,call,2025,10.5,10.9,10.1,6490,6927
20151005,20151023,18,1987.05,2075.15,call,2050,4.3,4.6,4,792,5432
20151005,20151023,18,1987.05,2075.15,call,2050,4.3,4.6,4,792,5432
20151005,20151023,18,1987.05,2075.15,call,2055,3.5,3.8,3.2,505,5608
20151005,20151023,18,1987.05,2075.15,call,2055,3.5,3.8,3.2,505,5608
20151005,20151023,18,1987.05,2075.15,call,2060,2.925,3.2,2.65,524,6604
20151005,20151023,18,1987.05,2075.15,call,2060,2.925,3.2,2.65,524,6604
20151005,20151023,18,1987.05,2075.15,call,2070,1.9,2.1,1.7,430,7150
20151005,20151023,18,1987.05,2075.15,call,2070,1.9,2.1,1.7,430,7150
20151005,20151023,18,1987.05,2075.15,call,2075,1.55,1.7,1.4,923,5843
20151005,20151023,18,1987.05,2075.15,call,2075,1.55,1.7,1.4,1553,5843
20151005,20151023,18,1987.05,2075.15,call,2105,0.5,0.6,0.4,41,5925
20151005,20151023,18,1987.05,2075.15,call,2105,0.5,0.6,0.4,41,5925
20151006,20151023,17,1979.92,2075.15,put,1875,6.05,6.4,5.7,395,5791
20151006,20151023,17,1979.92,2075.15,put,1875,6.05,6.4,5.7,395,5791
20151006,20151023,17,1979.92,2075.15,put,1880,6.55,6.9,6.2,138,6487
20151006,20151023,17,1979.92,2075.15,put,1880,6.55,6.9,6.2,138,6487
20151006,20151023,17,1979.92,2075.15,put,1890,7.7,8.1,7.3,124,9908
20151006,20151023,17,1979.92,2075.15,put,1890,7.7,8.1,7.3,124,9908
20151006,20151023,17,1979.92,2075.15,put,1900,9.1,9.5,8.7,1157,6604
20151006,20151023,17,1979.92,2075.15,put,1900,9.1,9.5,8.7,1157,6604
20151006,20151023,17,1979.92,2075.15,call,1910,76.5,78.2,74.8,2,5784
20151006,20151023,17,1979.92,2075.15,call,1910,76.5,78.2,74.8,2,5784
20151006,20151023,17,1979.92,2075.15,call,1925,64.45,66.2,62.7,4,7714
20151006,20151023,17,1979.92,2075.15,call,1925,64.45,66.2,62.7,4,7714
20151006,20151023,17,1979.92,2075.15,call,2025,7.2,7.6,6.8,819,7880
20151006,20151023,17,1979.92,2075.15,call,2025,7.2,7.6,6.8,819,7880
20151006,20151023,17,1979.92,2075.15,call,2050,2.55,2.8,2.3,219,5730
20151006,20151023,17,1979.92,2075.15,call,2050,2.55,2.8,2.3,219,5730
20151006,20151023,17,1979.92,2075.15,call,2055,2.1,2.3,1.9,780,5846
20151006,20151023,17,1979.92,2075.15,call,2055,2.1,2.3,1.9,780,5846
20151006,20151023,17,1979.92,2075.15,call,2060,1.625,1.85,1.4,711,6689
20151006,20151023,17,1979.92,2075.15,call,2060,1.625,1.85,1.4,713,6689
20151006,20151023,17,1979.92,2075.15,call,2070,1.025,1.2,0.85,165,7306
20151006,20151023,17,1979.92,2075.15,call,2070,1.025,1.2,0.85,165,7306
20151006,20151023,17,1979.92,2075.15,call,2075,0.825,1,0.65,317,6429
20151006,20151023,17,1979.92,2075.15,call,2075,0.825,1,0.65,317,6429
20151007,20151023,16,1995.83,2075.15,put,1880,3.75,4,3.5,73,6490
20151007,20151023,16,1995.83,2075.15,put,1880,3.75,4,3.5,73,6490
20151007,20151023,16,1995.83,2075.15,put,1890,4.45,4.7,4.2,105,9972
20151007,20151023,16,1995.83,2075.15,put,1890,4.45,4.7,4.2,105,9972
20151007,20151023,16,1995.83,2075.15,put,1900,5.25,5.5,5,564,7188
20151007,20151023,16,1995.83,2075.15,put,1900,5.25,5.5,5,714,7188
20151007,20151023,16,1995.83,2075.15,call,1910,91.1,92.2,90,10,5784
20151007,20151023,16,1995.83,2075.15,call,1910,91.1,92.2,90,10,5784
20151007,20151023,16,1995.83,2075.15,call,1925,77.9,79,76.8,4,7712
20151007,20151023,16,1995.83,2075.15,call,1925,77.9,79,76.8,4,7712
20151007,20151023,16,1995.83,2075.15,call,2000,22.9,23.4,22.4,1490,5437
20151007,20151023,16,1995.83,2075.15,call,2000,22.9,23.4,22.4,1740,5437
20151007,20151023,16,1995.83,2075.15,call,2025,11.25,11.6,10.9,1595,7901
20151007,20151023,16,1995.83,2075.15,call,2025,11.25,11.6,10.9,1925,7901
20151007,20151023,16,1995.83,2075.15,call,2030,9.45,9.8,9.1,211,5479
20151007,20151023,16,1995.83,2075.15,call,2030,9.45,9.8,9.1,214,5479
20151007,20151023,16,1995.83,2075.15,call,2050,4.3,4.6,4,984,5645
20151007,20151023,16,1995.83,2075.15,call,2050,4.3,4.6,4,1234,5645
20151007,20151023,16,1995.83,2075.15,call,2055,3.45,3.7,3.2,412,6339
20151007,20151023,16,1995.83,2075.15,call,2055,3.45,3.7,3.2,412,6339
20151007,20151023,16,1995.83,2075.15,call,2060,2.75,3,2.5,295,7288
20151007,20151023,16,1995.83,2075.15,call,2060,2.75,3,2.5,303,7288
20151007,20151023,16,1995.83,2075.15,call,2070,1.7,1.9,1.5,127,7323
20151007,20151023,16,1995.83,2075.15,call,2070,1.7,1.9,1.5,127,7323
20151007,20151023,16,1995.83,2075.15,call,2075,1.375,1.55,1.2,162,6346
20151007,20151023,16,1995.83,2075.15,call,2075,1.375,1.55,1.2,162,6346
20151007,20151023,16,1995.83,2075.15,call,2105,0.4,0.5,0.3,137,5914
20151007,20151023,16,1995.83,2075.15,call,2105,0.4,0.5,0.3,137,5914
20151008,20151023,15,2013.43,2075.15,put,1900,2.85,3.1,2.6,5395,7395
20151008,20151023,15,2013.43,2075.15,put,1900,2.85,3.1,2.6,10295,7395
20151008,20151023,15,2013.43,2075.15,call,1910,108.1,110.2,106,14,5777
20151008,20151023,15,2013.43,2075.15,call,1910,108.1,110.2,106,14,5777
20151008,20151023,15,2013.43,2075.15,call,1925,93.45,94.6,92.3,11,7712
20151008,20151023,15,2013.43,2075.15,call,1925,93.45,94.6,92.3,11,7712
20151008,20151023,15,2013.43,2075.15,call,2000,32,32.8,31.2,934,5810
20151008,20151023,15,2013.43,2075.15,call,2000,32,32.8,31.2,936,5810
20151008,20151023,15,2013.43,2075.15,call,2015,22.7,23.4,22,429,5383
20151008,20151023,15,2013.43,2075.15,call,2015,22.7,23.4,22,471,5383
20151008,20151023,15,2013.43,2075.15,call,2025,17.15,17.9,16.4,2845,8586
20151008,20151023,15,2013.43,2075.15,call,2025,17.15,17.9,16.4,3145,8586
20151008,20151023,15,2013.43,2075.15,call,2030,14.55,14.9,14.2,3305,5718
20151008,20151023,15,2013.43,2075.15,call,2030,14.55,14.9,14.2,3306,5718
20151008,20151023,15,2013.43,2075.15,call,2050,7.05,7.5,6.6,2447,6223
20151008,20151023,15,2013.43,2075.15,call,2050,7.05,7.5,6.6,3097,6223
20151008,20151023,15,2013.43,2075.15,call,2055,5.65,6,5.3,881,6554
20151008,20151023,15,2013.43,2075.15,call,2055,5.65,6,5.3,881,6554
20151008,20151023,15,2013.43,2075.15,call,2060,4.6,5,4.2,431,7392
20151008,20151023,15,2013.43,2075.15,call,2060,4.6,5,4.2,431,7392
20151008,20151023,15,2013.43,2075.15,call,2070,2.8,3.1,2.5,1047,7372
20151008,20151023,15,2013.43,2075.15,call,2070,2.8,3.1,2.5,1847,7372
20151008,20151023,15,2013.43,2075.15,call,2075,2.175,2.45,1.9,1118,6390
20151008,20151023,15,2013.43,2075.15,call,2075,2.175,2.45,1.9,1218,6390
20151008,20151023,15,2013.43,2075.15,call,2105,0.5,0.6,0.4,63,5916
20151008,20151023,15,2013.43,2075.15,call,2105,0.5,0.6,0.4,63,5916
20151008,20151023,15,2013.43,2075.15,call,2120,0.3,0.4,0.2,0,6092
20151008,20151023,15,2013.43,2075.15,call,2120,0.3,0.4,0.2,0,6092
20151008,20151023,15,2013.43,2075.15,call,2130,0.2,0.3,0.1,100,6052
20151008,20151023,15,2013.43,2075.15,call,2130,0.2,0.3,0.1,100,6052
20151009,20151023,14,2014.89,2075.15,put,1900,2.2,2.4,2,3095,11660
20151009,20151023,14,2014.89,2075.15,put,1900,2.2,2.4,2,3096,11660
20151009,20151023,14,2014.89,2075.15,call,1910,107.55,110.4,104.7,0,5779
20151009,20151023,14,2014.89,2075.15,call,1910,107.55,110.4,104.7,0,5779
20151009,20151023,14,2014.89,2075.15,call,1925,93.5,96,91,1,7712
20151009,20151023,14,2014.89,2075.15,call,1925,93.5,96,91,1,7712
20151009,20151023,14,2014.89,2075.15,call,1980,44.95,45.6,44.3,118,5710
20151009,20151023,14,2014.89,2075.15,call,1980,44.95,45.6,44.3,118,5710
20151009,20151023,14,2014.89,2075.15,call,2000,30.2,30.8,29.6,360,5378
20151009,20151023,14,2014.89,2075.15,call,2000,30.2,30.8,29.6,363,5378
20151009,20151023,14,2014.89,2075.15,call,2015,20.6,21.2,20,3443,5379
20151009,20151023,14,2014.89,2075.15,call,2015,20.6,21.2,20,3459,5379
20151009,20151023,14,2014.89,2075.15,call,2025,15.25,15.8,14.7,4433,8769
20151009,20151023,14,2014.89,2075.15,call,2025,15.25,15.8,14.7,5184,8769
20151009,20151023,14,2014.89,2075.15,call,2030,12.8,13.3,12.3,299,7443
20151009,20151023,14,2014.89,2075.15,call,2030,12.8,13.3,12.3,300,7443
20151009,20151023,14,2014.89,2075.15,call,2050,5.65,6,5.3,1574,7915
20151009,20151023,14,2014.89,2075.15,call,2050,5.65,6,5.3,2326,7915
20151009,20151023,14,2014.89,2075.15,call,2055,4.5,4.8,4.2,681,7159
20151009,20151023,14,2014.89,2075.15,call,2055,4.5,4.8,4.2,692,7159
20151009,20151023,14,2014.89,2075.15,call,2060,3.55,3.8,3.3,1143,7614
20151009,20151023,14,2014.89,2075.15,call,2060,3.55,3.8,3.3,1145,7614
20151009,20151023,14,2014.89,2075.15,call,2070,2.125,2.3,1.95,4091,8075
20151009,20151023,14,2014.89,2075.15,call,2070,2.125,2.3,1.95,4091,8075
20151009,20151023,14,2014.89,2075.15,call,2075,1.65,1.8,1.5,482,7099
20151009,20151023,14,2014.89,2075.15,call,2075,1.65,1.8,1.5,482,7099
20151009,20151023,14,2014.89,2075.15,call,2105,0.475,0.6,0.35,81,5917
20151009,20151023,14,2014.89,2075.15,call,2105,0.475,0.6,0.35,81,5917
20151009,20151023,14,2014.89,2075.15,call,2120,0.3,0.4,0.2,37,6092
20151009,20151023,14,2014.89,2075.15,call,2120,0.3,0.4,0.2,37,6092
20151009,20151023,14,2014.89,2075.15,call,2130,0.225,0.3,0.15,10,5952
20151009,20151023,14,2014.89,2075.15,call,2130,0.225,0.3,0.15,10,5952
20151012,20151023,11,2017.46,2075.15,put,1900,1.325,1.4,1.25,807,14157
20151012,20151023,11,2017.46,2075.15,put,1900,1.325,1.4,1.25,807,14157
20151012,20151023,11,2017.46,2075.15,call,1910,109.55,111.7,107.4,0,5779
20151012,20151023,11,2017.46,2075.15,call,1910,109.55,111.7,107.4,0,5779
20151012,20151023,11,2017.46,2075.15,call,1925,95.1,97.3,92.9,0,7711
20151012,20151023,11,2017.46,2075.15,call,1925,95.1,97.3,92.9,0,7711
20151012,20151023,11,2017.46,2075.15,put,1950,3.65,3.9,3.4,497,5185
20151012,20151023,11,2017.46,2075.15,put,1950,3.65,3.9,3.4,497,5185
20151012,20151023,11,2017.46,2075.15,put,1965,5.1,5.4,4.8,572,5415
20151012,20151023,11,2017.46,2075.15,put,1965,5.1,5.4,4.8,572,5415
20151012,20151023,11,2017.46,2075.15,put,1975,6.45,6.8,6.1,1287,7234
20151012,20151023,11,2017.46,2075.15,put,1975,6.45,6.8,6.1,1287,7234
20151012,20151023,11,2017.46,2075.15,call,1980,45.4,46.5,44.3,22,5789
20151012,20151023,11,2017.46,2075.15,call,1980,45.4,46.5,44.3,22,5789
20151012,20151023,11,2017.46,2075.15,call,1995,33.75,34.6,32.9,437,5565
20151012,20151023,11,2017.46,2075.15,call,1995,33.75,34.6,32.9,437,5565
20151012,20151023,11,2017.46,2075.15,call,2000,30.2,30.8,29.6,2024,5548
20151012,20151023,11,2017.46,2075.15,call,2000,30.2,30.8,29.6,2024,5548
20151012,20151023,11,2017.46,2075.15,call,2015,20.3,20.8,19.8,774,7786
20151012,20151023,11,2017.46,2075.15,call,2015,20.3,20.8,19.8,774,7786
20151012,20151023,11,2017.46,2075.15,call,2025,14.5,14.9,14.1,561,11207
20151012,20151023,11,2017.46,2075.15,call,2025,14.5,14.9,14.1,561,11207
20151012,20151023,11,2017.46,2075.15,call,2030,12,12.5,11.5,1025,7518
20151012,20151023,11,2017.46,2075.15,call,2030,12,12.5,11.5,1025,7518
20151012,20151023,11,2017.46,2075.15,call,2050,4.7,5,4.4,724,8854
20151012,20151023,11,2017.46,2075.15,call,2050,4.7,5,4.4,724,8854
20151012,20151023,11,2017.46,2075.15,call,2055,3.65,3.9,3.4,424,7447
20151012,20151023,11,2017.46,2075.15,call,2055,3.65,3.9,3.4,424,7447
20151012,20151023,11,2017.46,2075.15,call,2060,2.725,2.95,2.5,1168,7999
20151012,20151023,11,2017.46,2075.15,call,2060,2.725,2.95,2.5,1168,7999
20151012,20151023,11,2017.46,2075.15,call,2070,1.525,1.7,1.35,642,11600
20151012,20151023,11,2017.46,2075.15,call,2070,1.525,1.7,1.35,642,11600
20151012,20151023,11,2017.46,2075.15,call,2075,1.15,1.3,1,389,7201
20151012,20151023,11,2017.46,2075.15,call,2075,1.15,1.3,1,389,7201
20151012,20151023,11,2017.46,2075.15,call,2080,0.875,1,0.75,126,5691
20151012,20151023,11,2017.46,2075.15,call,2080,0.875,1,0.75,126,5691
20151012,20151023,11,2017.46,2075.15,call,2105,0.275,0.35,0.2,7,5919
20151012,20151023,11,2017.46,2075.15,call,2105,0.275,0.35,0.2,7,5919
20151012,20151023,11,2017.46,2075.15,call,2120,0.175,0.25,0.1,10,6108
20151012,20151023,11,2017.46,2075.15,call,2120,0.175,0.25,0.1,10,6108
20151012,20151023,11,2017.46,2075.15,call,2130,0.175,0.25,0.1,55,5952
20151012,20151023,11,2017.46,2075.15,call,2130,0.175,0.25,0.1,55,5952
20151013,20151023,10,2003.69,2075.15,put,1890,1.825,2,1.65,131,9942
20151013,20151023,10,2003.69,2075.15,put,1890,1.825,2,1.65,131,9942
20151013,20151023,10,2003.69,2075.15,put,1900,2.2,2.4,2,1092,14161
20151013,20151023,10,2003.69,2075.15,put,1900,2.2,2.4,2,1122,14161
20151013,20151023,10,2003.69,2075.15,call,1910,93.5,95,92,1,5779
20151013,20151023,10,2003.69,2075.15,call,1910,93.5,95,92,1,5779
20151013,20151023,10,2003.69,2075.15,call,1925,79.55,81,78.1,10,7711
20151013,20151023,10,2003.69,2075.15,call,1925,79.55,81,78.1,10,7711
20151013,20151023,10,2003.69,2075.15,put,1950,6.3,6.6,6,1401,5455
20151013,20151023,10,2003.69,2075.15,put,1950,6.3,6.6,6,2001,5455
20151013,20151023,10,2003.69,2075.15,put,1965,8.75,9.1,8.4,175,5821
20151013,20151023,10,2003.69,2075.15,put,1965,8.75,9.1,8.4,175,5821
20151013,20151023,10,2003.69,2075.15,put,1975,10.8,11.1,10.5,1291,7391
20151013,20151023,10,2003.69,2075.15,put,1975,10.8,11.1,10.5,2291,7391
20151013,20151023,10,2003.69,2075.15,call,1980,33.15,33.8,32.5,100,5791
20151013,20151023,10,2003.69,2075.15,call,1980,33.15,33.8,32.5,150,5791
20151013,20151023,10,2003.69,2075.15,call,1995,22.85,23.5,22.2,292,5961
20151013,20151023,10,2003.69,2075.15,call,1995,22.85,23.5,22.2,474,5961
20151013,20151023,10,2003.69,2075.15,call,2000,19.85,20.5,19.2,356,6722
20151013,20151023,10,2003.69,2075.15,call,2000,19.85,20.5,19.2,478,6722
20151013,20151023,10,2003.69,2075.15,call,2015,11.95,12.4,11.5,766,7759
20151013,20151023,10,2003.69,2075.15,call,2015,11.95,12.4,11.5,826,7759
20151013,20151023,10,2003.69,2075.15,call,2025,7.9,8.3,7.5,4704,11171
20151013,20151023,10,2003.69,2075.15,call,2025,7.9,8.3,7.5,8229,11171
20151013,20151023,10,2003.69,2075.15,call,2030,6.25,6.6,5.9,1582,7054
20151013,20151023,10,2003.69,2075.15,call,2030,6.25,6.6,5.9,1627,7054
20151013,20151023,10,2003.69,2075.15,call,2050,2.225,2.4,2.05,493,8732
20151013,20151023,10,2003.69,2075.15,call,2050,2.225,2.4,2.05,518,8732
20151013,20151023,10,2003.69,2075.15,call,2055,1.7,1.85,1.55,478,7505
20151013,20151023,10,2003.69,2075.15,call,2055,1.7,1.85,1.55,614,7505
20151013,20151023,10,2003.69,2075.15,call,2060,1.3,1.45,1.15,684,7841
20151013,20151023,10,2003.69,2075.15,call,2060,1.3,1.45,1.15,692,7841
20151013,20151023,10,2003.69,2075.15,call,2070,0.75,0.85,0.65,595,11731
20151013,20151023,10,2003.69,2075.15,call,2070,0.75,0.85,0.65,603,11731
20151013,20151023,10,2003.69,2075.15,call,2075,0.65,0.7,0.6,1057,7451
20151013,20151023,10,2003.69,2075.15,call,2075,0.65,0.7,0.6,1057,7451
20151013,20151023,10,2003.69,2075.15,call,2080,0.525,0.6,0.45,386,5758
20151013,20151023,10,2003.69,2075.15,call,2080,0.525,0.6,0.45,390,5758
20151013,20151023,10,2003.69,2075.15,call,2105,0.225,0.3,0.15,0,5919
20151013,20151023,10,2003.69,2075.15,call,2105,0.225,0.3,0.15,0,5919
20151013,20151023,10,2003.69,2075.15,call,2120,0.125,0.15,0.1,52,6108
20151013,20151023,10,2003.69,2075.15,call,2120,0.125,0.15,0.1,52,6108
20151014,20151023,9,1994.24,2075.15,put,1875,1.35,1.45,1.25,1343,6221
20151014,20151023,9,1994.24,2075.15,put,1875,1.35,1.45,1.25,1344,6221
20151014,20151023,9,1994.24,2075.15,put,1880,1.525,1.65,1.4,514,8154
20151014,20151023,9,1994.24,2075.15,put,1880,1.525,1.65,1.4,514,8154
20151014,20151023,9,1994.24,2075.15,put,1890,1.85,2,1.7,911,9969
20151014,20151023,9,1994.24,2075.15,put,1890,1.85,2,1.7,926,9969
20151014,20151023,9,1994.24,2075.15,put,1900,2.325,2.5,2.15,5096,14521
20151014,20151023,9,1994.24,2075.15,put,1900,2.325,2.5,2.15,5199,14521
20151014,20151023,9,1994.24,2075.15,call,1910,84.1,86.6,81.6,0,5780
20151014,20151023,9,1994.24,2075.15,call,1910,84.1,86.6,81.6,0,5780
20151014,20151023,9,1994.24,2075.15,call,1925,70.9,72.3,69.5,0,7711
20151014,20151023,9,1994.24,2075.15,put,1925,4.05,4.3,3.8,246,6381
20151014,20151023,9,1994.24,2075.15,call,1925,70.9,72.3,69.5,0,7711
20151014,20151023,9,1994.24,2075.15,put,1925,4.05,4.3,3.8,246,6381
20151014,20151023,9,1994.24,2075.15,put,1950,7.25,7.6,6.9,2577,5854
20151014,20151023,9,1994.24,2075.15,put,1950,7.25,7.6,6.9,4352,5854
20151014,20151023,9,1994.24,2075.15,put,1965,10.35,10.7,10,1534,5902
20151014,20151023,9,1994.24,2075.15,put,1965,10.35,10.7,10,1534,5902
20151014,20151023,9,1994.24,2075.15,put,1975,13.05,13.5,12.6,4547,8989
20151014,20151023,9,1994.24,2075.15,put,1975,13.05,13.5,12.6,7373,8989
20151014,20151023,9,1994.24,2075.15,call,1980,25.95,26.6,25.3,160,5737
20151014,20151023,9,1994.24,2075.15,call,1980,25.95,26.6,25.3,160,5737
20151014,20151023,9,1994.24,2075.15,call,1995,16.85,17.4,16.3,721,6101
20151014,20151023,9,1994.24,2075.15,call,1995,16.85,17.4,16.3,872,6101
20151014,20151023,9,1994.24,2075.15,call,2000,14.25,14.7,13.8,3607,6784
20151014,20151023,9,1994.24,2075.15,put,2000,22.55,23,22.1,2148,5246
20151014,20151023,9,1994.24,2075.15,call,2000,14.25,14.7,13.8,4910,6784
20151014,20151023,9,1994.24,2075.15,put,2000,22.55,23,22.1,3410,5246
20151014,20151023,9,1994.24,2075.15,call,2015,7.75,8.1,7.4,1625,7547
20151014,20151023,9,1994.24,2075.15,call,2015,7.75,8.1,7.4,1630,7547
20151014,20151023,9,1994.24,2075.15,call,2025,4.75,5.1,4.4,919,11020
20151014,20151023,9,1994.24,2075.15,call,2025,4.75,5.1,4.4,924,11020
20151014,20151023,9,1994.24,2075.15,call,2030,3.65,3.9,3.4,943,7190
20151014,20151023,9,1994.24,2075.15,call,2030,3.65,3.9,3.4,1063,7190
20151014,20151023,9,1994.24,2075.15,call,2050,1.025,1.15,0.9,2128,8819
20151014,20151023,9,1994.24,2075.15,call,2050,1.025,1.15,0.9,2931,8819
20151014,20151023,9,1994.24,2075.15,call,2055,0.75,0.85,0.65,7636,7594
20151014,20151023,9,1994.24,2075.15,call,2055,0.75,0.85,0.65,7636,7594
20151014,20151023,9,1994.24,2075.15,call,2060,0.55,0.65,0.45,7714,8072
20151014,20151023,9,1994.24,2075.15,call,2060,0.55,0.65,0.45,7714,8072
20151014,20151023,9,1994.24,2075.15,call,2070,0.325,0.4,0.25,1838,11840
20151014,20151023,9,1994.24,2075.15,call,2070,0.325,0.4,0.25,1838,11840
20151014,20151023,9,1994.24,2075.15,call,2075,0.275,0.35,0.2,706,7811
20151014,20151023,9,1994.24,2075.15,call,2075,0.275,0.35,0.2,718,7811
20151014,20151023,9,1994.24,2075.15,call,2080,0.225,0.3,0.15,242,5974
20151014,20151023,9,1994.24,2075.15,call,2080,0.225,0.3,0.15,242,5974
20151014,20151023,9,1994.24,2075.15,call,2105,0.125,0.2,0.05,4,5919
20151014,20151023,9,1994.24,2075.15,call,2105,0.125,0.2,0.05,4,5919
20151015,20151023,8,2023.86,2075.15,call,1910,117.05,120.9,113.2,21,5780
20151015,20151023,8,2023.86,2075.15,put,1910,0.625,0.75,0.5,1138,5746
20151015,20151023,8,2023.86,2075.15,call,1910,117.05,120.9,113.2,42,5780
20151015,20151023,8,2023.86,2075.15,put,1910,0.625,0.75,0.5,1138,5746
20151015,20151023,8,2023.86,2075.15,call,1925,101.75,105.1,98.4,47,7711
20151015,20151023,8,2023.86,2075.15,put,1925,0.85,0.95,0.75,691,6461
20151015,20151023,8,2023.86,2075.15,call,1925,101.75,105.1,98.4,47,7711
20151015,20151023,8,2023.86,2075.15,put,1925,0.85,0.95,0.75,692,6461
20151015,20151023,8,2023.86,2075.15,put,1950,1.5,1.6,1.4,2109,7303
20151015,20151023,8,2023.86,2075.15,put,1950,1.5,1.6,1.4,3213,7303
20151015,20151023,8,2023.86,2075.15,put,1960,1.925,2.1,1.75,1190,5400
20151015,20151023,8,2023.86,2075.15,put,1960,1.925,2.1,1.75,1192,5400
20151015,20151023,8,2023.86,2075.15,put,1965,2.275,2.5,2.05,147,6315
20151015,20151023,8,2023.86,2075.15,put,1965,2.275,2.5,2.05,152,6315
20151015,20151023,8,2023.86,2075.15,put,1975,3.025,3.3,2.75,3856,9003
20151015,20151023,8,2023.86,2075.15,put,1975,3.025,3.3,2.75,6991,9003
20151015,20151023,8,2023.86,2075.15,call,1980,49.25,50.7,47.8,87,5702
20151015,20151023,8,2023.86,2075.15,call,1980,49.25,50.7,47.8,100,5702
20151015,20151023,8,2023.86,2075.15,call,1995,36.6,37.7,35.5,1790,6240
20151015,20151023,8,2023.86,2075.15,call,1995,36.6,37.7,35.5,3400,6240
20151015,20151023,8,2023.86,2075.15,call,2000,32.55,33.6,31.5,5448,8917
20151015,20151023,8,2023.86,2075.15,put,2000,6.45,6.9,6,7726,5876
20151015,20151023,8,2023.86,2075.15,call,2000,32.55,33.6,31.5,10549,8917
20151015,20151023,8,2023.86,2075.15,put,2000,6.45,6.9,6,12968,5876
20151015,20151023,8,2023.86,2075.15,call,2015,21.35,22.1,20.6,713,7409
20151015,20151023,8,2023.86,2075.15,call,2015,21.35,22.1,20.6,743,7409
20151015,20151023,8,2023.86,2075.15,call,2025,14.65,15,14.3,2301,11325
20151015,20151023,8,2023.86,2075.15,call,2025,14.65,15,14.3,3155,11325
20151015,20151023,8,2023.86,2075.15,call,2030,11.9,12.5,11.3,1159,7341
20151015,20151023,8,2023.86,2075.15,call,2030,11.9,12.5,11.3,1509,7341
20151015,20151023,8,2023.86,2075.15,call,2050,3.65,4,3.3,5775,10152
20151015,20151023,8,2023.86,2075.15,call,2050,3.65,4,3.3,8872,10152
20151015,20151023,8,2023.86,2075.15,call,2055,2.55,2.8,2.3,3782,13090
20151015,20151023,8,2023.86,2075.15,call,2055,2.55,2.8,2.3,3785,13090
20151015,20151023,8,2023.86,2075.15,call,2060,1.75,2,1.5,4541,14133
20151015,20151023,8,2023.86,2075.15,call,2060,1.75,2,1.5,4651,14133
20151015,20151023,8,2023.86,2075.15,call,2070,0.8,0.95,0.65,2313,12336
20151015,20151023,8,2023.86,2075.15,call,2070,0.8,0.95,0.65,2313,12336
20151015,20151023,8,2023.86,2075.15,call,2075,0.525,0.65,0.4,1176,7727
20151015,20151023,8,2023.86,2075.15,call,2075,0.525,0.65,0.4,1176,7727
20151015,20151023,8,2023.86,2075.15,call,2080,0.375,0.5,0.25,831,6035
20151015,20151023,8,2023.86,2075.15,call,2080,0.375,0.5,0.25,831,6035
20151015,20151023,8,2023.86,2075.15,call,2105,0.1,0.15,0.05,115,5923
20151015,20151023,8,2023.86,2075.15,call,2105,0.1,0.15,0.05,115,5923
20151015,20151023,8,2023.86,2075.15,call,2120,0.1,0.15,0.05,195,6193
20151015,20151023,8,2023.86,2075.15,call,2120,0.1,0.15,0.05,196,6193
20151015,20151023,8,2023.86,2075.15,call,2130,0.075,0.1,0.05,148,6024
20151015,20151023,8,2023.86,2075.15,call,2130,0.075,0.1,0.05,148,6024
20151016,20151023,7,2033.11,2075.15,call,1925,108.15,111.9,104.4,17,7709
20151016,20151023,7,2033.11,2075.15,put,1925,0.375,0.45,0.3,4502,6576
20151016,20151023,7,2033.11,2075.15,call,1925,108.15,111.9,104.4,17,7709
20151016,20151023,7,2033.11,2075.15,put,1925,0.375,0.45,0.3,4502,6576
20151016,20151023,7,2033.11,2075.15,put,1950,0.725,0.8,0.65,5146,7373
20151016,20151023,7,2033.11,2075.15,put,1950,0.725,0.8,0.65,5146,7373
20151016,20151023,7,2033.11,2075.15,put,1960,0.95,1,0.9,4015,5540
20151016,20151023,7,2033.11,2075.15,put,1960,0.95,1,0.9,4015,5540
20151016,20151023,7,2033.11,2075.15,put,1965,1.025,1.2,0.85,3748,6232
20151016,20151023,7,2033.11,2075.15,put,1965,1.025,1.2,0.85,3748,6232
20151016,20151023,7,2033.11,2075.15,put,1975,1.45,1.65,1.25,2050,10864
20151016,20151023,7,2033.11,2075.15,put,1975,1.45,1.65,1.25,2050,10864
20151016,20151023,7,2033.11,2075.15,call,1980,54.6,56.1,53.1,35,5727
20151016,20151023,7,2033.11,2075.15,call,1980,54.6,56.1,53.1,35,5727
20151016,20151023,7,2033.11,2075.15,call,1995,40.8,42,39.6,33,6266
20151016,20151023,7,2033.11,2075.15,call,1995,40.8,42,39.6,33,6266
20151016,20151023,7,2033.11,2075.15,call,2000,36.5,37.7,35.3,515,13060
20151016,20151023,7,2033.11,2075.15,put,2000,3.75,4.1,3.4,6825,10127
20151016,20151023,7,2033.11,2075.15,call,2000,36.5,37.7,35.3,515,13060
20151016,20151023,7,2033.11,2075.15,put,2000,3.75,4.1,3.4,6825,10127
20151016,20151023,7,2033.11,2075.15,call,2015,23.9,24.6,23.2,926,7328
20151016,20151023,7,2033.11,2075.15,call,2015,23.9,24.6,23.2,926,7328
20151016,20151023,7,2033.11,2075.15,call,2025,17.1,18,16.2,3066,11847
20151016,20151023,7,2033.11,2075.15,call,2025,17.1,18,16.2,3066,11847
20151016,20151023,7,2033.11,2075.15,call,2030,13.85,14.7,13,3210,7191
20151016,20151023,7,2033.11,2075.15,call,2030,13.85,14.7,13,3210,7191
20151016,20151023,7,2033.11,2075.15,call,2035,10.65,10.9,10.4,1157,5064
20151016,20151023,7,2033.11,2075.15,call,2035,10.65,10.9,10.4,1157,5064
20151016,20151023,7,2033.11,2075.15,call,2050,4.1,4.5,3.7,6338,10481
20151016,20151023,7,2033.11,2075.15,call,2050,4.1,4.5,3.7,6338,10481
20151016,20151023,7,2033.11,2075.15,call,2055,2.7,3,2.4,1783,14086
20151016,20151023,7,2033.11,2075.15,call,2055,2.7,3,2.4,1783,14086
20151016,20151023,7,2033.11,2075.15,call,2060,1.725,2,1.45,3966,15996
20151016,20151023,7,2033.11,2075.15,call,2060,1.725,2,1.45,3966,15996
20151016,20151023,7,2033.11,2075.15,call,2070,0.7,0.8,0.6,5738,12663
20151016,20151023,7,2033.11,2075.15,call,2070,0.7,0.8,0.6,5738,12663
20151016,20151023,7,2033.11,2075.15,call,2075,0.425,0.5,0.35,5004,7959
20151016,20151023,7,2033.11,2075.15,call,2075,0.425,0.5,0.35,5004,7959
20151016,20151023,7,2033.11,2075.15,call,2080,0.2,0.25,0.15,3510,6657
20151016,20151023,7,2033.11,2075.15,call,2080,0.2,0.25,0.15,3510,6657
20151016,20151023,7,2033.11,2075.15,call,2105,0.075,0.1,0.05,52,5963
20151016,20151023,7,2033.11,2075.15,call,2105,0.075,0.1,0.05,52,5963
20151016,20151023,7,2033.11,2075.15,call,2120,0.075,0.1,0.05,118,6326
20151016,20151023,7,2033.11,2075.15,call,2120,0.075,0.1,0.05,118,6326
20151016,20151023,7,2033.11,2075.15,call,2130,0.075,0.1,0.05,2829,6150
20151016,20151023,7,2033.11,2075.15,call,2130,0.075,0.1,0.05,2829,6150
20151019,20151023,4,2033.66,2075.15,put,1915,0.225,0.3,0.15,237,5515
20151019,20151023,4,2033.66,2075.15,put,1915,0.225,0.3,0.15,237,5515
20151019,20151023,4,2033.66,2075.15,put,1920,0.225,0.25,0.2,3535,5108
20151019,20151023,4,2033.66,2075.15,put,1920,0.225,0.25,0.2,6535,5108
20151019,20151023,4,2033.66,2075.15,call,1925,109.15,113.1,105.2,0,7715
20151019,20151023,4,2033.66,2075.15,put,1925,0.225,0.25,0.2,1379,10333
20151019,20151023,4,2033.66,2075.15,call,1925,109.15,113.1,105.2,0,7715
20151019,20151023,4,2033.66,2075.15,put,1925,0.225,0.25,0.2,1379,10333
20151019,20151023,4,2033.66,2075.15,put,1950,0.4,0.45,0.35,1967,9336
20151019,20151023,4,2033.66,2075.15,put,1950,0.4,0.45,0.35,2467,9336
20151019,20151023,4,2033.66,2075.15,put,1960,0.575,0.65,0.5,4154,6862
20151019,20151023,4,2033.66,2075.15,put,1960,0.575,0.65,0.5,4405,6862
20151019,20151023,4,2033.66,2075.15,put,1965,0.6,0.7,0.5,836,9042
20151019,20151023,4,2033.66,2075.15,put,1965,0.6,0.7,0.5,836,9042
20151019,20151023,4,2033.66,2075.15,put,1975,0.825,0.95,0.7,1373,11978
20151019,20151023,4,2033.66,2075.15,put,1975,0.825,0.95,0.7,1373,11978
20151019,20151023,4,2033.66,2075.15,call,1980,55.4,58.7,52.1,129,5735
20151019,20151023,4,2033.66,2075.15,call,1980,55.4,58.7,52.1,129,5735
20151019,20151023,4,2033.66,2075.15,put,1985,1.2,1.35,1.05,1530,5326
20151019,20151023,4,2033.66,2075.15,put,1985,1.2,1.35,1.05,1530,5326
20151019,20151023,4,2033.66,2075.15,call,1995,41.1,42.3,39.9,503,6154
20151019,20151023,4,2033.66,2075.15,put,1995,1.8,2,1.6,1209,5133
20151019,20151023,4,2033.66,2075.15,call,1995,41.1,42.3,39.9,504,6154
20151019,20151023,4,2033.66,2075.15,put,1995,1.8,2,1.6,1209,5133
20151019,20151023,4,2033.66,2075.15,call,2000,36.65,37.8,35.5,1006,13353
20151019,20151023,4,2033.66,2075.15,put,2000,2.325,2.45,2.2,3038,11328
20151019,20151023,4,2033.66,2075.15,call,2000,36.65,37.8,35.5,1606,13353
20151019,20151023,4,2033.66,2075.15,put,2000,2.325,2.45,2.2,4138,11328
20151019,20151023,4,2033.66,2075.15,put,2005,2.75,3,2.5,545,7129
20151019,20151023,4,2033.66,2075.15,put,2005,2.75,3,2.5,545,7129
20151019,20151023,4,2033.66,2075.15,call,2015,23.75,24.8,22.7,227,7273
20151019,20151023,4,2033.66,2075.15,call,2015,23.75,24.8,22.7,227,7273
20151019,20151023,4,2033.66,2075.15,call,2025,16.25,17.3,15.2,1986,12353
20151019,20151023,4,2033.66,2075.15,put,2025,6.5,6.8,6.2,1574,7842
20151019,20151023,4,2033.66,2075.15,call,2025,16.25,17.3,15.2,2686,12353
20151019,20151023,4,2033.66,2075.15,put,2025,6.5,6.8,6.2,1824,7842
20151019,20151023,4,2033.66,2075.15,call,2030,12.75,13.7,11.8,3721,7931
20151019,20151023,4,2033.66,2075.15,call,2030,12.75,13.7,11.8,5607,7931
20151019,20151023,4,2033.66,2075.15,call,2035,9.75,10.1,9.4,1950,5354
20151019,20151023,4,2033.66,2075.15,call,2035,9.75,10.1,9.4,2250,5354
20151019,20151023,4,2033.66,2075.15,call,2040,7,7.4,6.6,3891,6515
20151019,20151023,4,2033.66,2075.15,call,2040,7,7.4,6.6,3891,6515
20151019,20151023,4,2033.66,2075.15,call,2045,4.75,5.1,4.4,1512,5165
20151019,20151023,4,2033.66,2075.15,call,2045,4.75,5.1,4.4,1512,5165
20151019,20151023,4,2033.66,2075.15,call,2050,3.075,3.4,2.75,3718,9075
20151019,20151023,4,2033.66,2075.15,call,2050,3.075,3.4,2.75,3719,9075
20151019,20151023,4,2033.66,2075.15,call,2055,1.9,2.15,1.65,2046,14364
20151019,20151023,4,2033.66,2075.15,call,2055,1.9,2.15,1.65,2046,14364
20151019,20151023,4,2033.66,2075.15,call,2060,1.1,1.3,0.9,5284,17208
20151019,20151023,4,2033.66,2075.15,call,2060,1.1,1.3,0.9,5594,17208
20151019,20151023,4,2033.66,2075.15,call,2065,0.525,0.6,0.45,2813,5244
20151019,20151023,4,2033.66,2075.15,call,2065,0.525,0.6,0.45,2813,5244
20151019,20151023,4,2033.66,2075.15,call,2070,0.375,0.5,0.25,3776,15956
20151019,20151023,4,2033.66,2075.15,call,2070,0.375,0.5,0.25,3776,15956
20151019,20151023,4,2033.66,2075.15,call,2075,0.2,0.25,0.15,1974,11539
20151019,20151023,4,2033.66,2075.15,call,2075,0.2,0.25,0.15,1974,11539
20151019,20151023,4,2033.66,2075.15,call,2080,0.15,0.25,0.05,700,8448
20151019,20151023,4,2033.66,2075.15,call,2080,0.15,0.25,0.05,700,8448
20151019,20151023,4,2033.66,2075.15,call,2105,0.05,0.1,0,12,6007
20151019,20151023,4,2033.66,2075.15,call,2105,0.05,0.1,0,12,6007
20151019,20151023,4,2033.66,2075.15,call,2120,0.05,0.1,0,504,6431
20151019,20151023,4,2033.66,2075.15,call,2120,0.05,0.1,0,504,6431
20151019,20151023,4,2033.66,2075.15,call,2130,0.025,0.05,0,0,7704
20151019,20151023,4,2033.66,2075.15,call,2130,0.025,0.05,0,0,7704
20151020,20151023,3,2031.08,2075.15,put,1915,0.175,0.2,0.15,63,5531
20151020,20151023,3,2031.08,2075.15,put,1915,0.175,0.2,0.15,63,5531
20151020,20151023,3,2031.08,2075.15,put,1920,0.2,0.25,0.15,777,7069
20151020,20151023,3,2031.08,2075.15,put,1920,0.2,0.25,0.15,777,7069
20151020,20151023,3,2031.08,2075.15,call,1925,106.3,110.1,102.5,1,7715
20151020,20151023,3,2031.08,2075.15,put,1925,0.225,0.25,0.2,1317,10894
20151020,20151023,3,2031.08,2075.15,call,1925,106.3,110.1,102.5,1,7715
20151020,20151023,3,2031.08,2075.15,put,1925,0.225,0.25,0.2,1317,10894
20151020,20151023,3,2031.08,2075.15,put,1950,0.35,0.4,0.3,3425,10093
20151020,20151023,3,2031.08,2075.15,put,1950,0.375,0.45,0.3,3425,10093
20151020,20151023,3,2031.08,2075.15,put,1960,0.45,0.5,0.4,2781,7988
20151020,20151023,3,2031.08,2075.15,put,1960,0.5,0.55,0.45,2781,7988
20151020,20151023,3,2031.08,2075.15,put,1965,0.525,0.6,0.45,437,9181
20151020,20151023,3,2031.08,2075.15,put,1965,0.575,0.65,0.5,437,9181
20151020,20151023,3,2031.08,2075.15,put,1970,0.625,0.7,0.55,1022,6431
20151020,20151023,3,2031.08,2075.15,put,1970,0.7,0.8,0.6,1022,6431
20151020,20151023,3,2031.08,2075.15,put,1975,0.775,0.85,0.7,3757,11805
20151020,20151023,3,2031.08,2075.15,put,1975,0.8,0.9,0.7,3757,11805
20151020,20151023,3,2031.08,2075.15,call,1980,51.9,55.2,48.6,100,5675
20151020,20151023,3,2031.08,2075.15,call,1980,51.6,54.8,48.4,100,5675
20151020,20151023,3,2031.08,2075.15,put,1985,1.125,1.2,1.05,2819,5699
20151020,20151023,3,2031.08,2075.15,put,1985,1.175,1.3,1.05,2819,5699
20151020,20151023,3,2031.08,2075.15,put,1990,1.375,1.5,1.25,2718,5267
20151020,20151023,3,2031.08,2075.15,put,1990,1.5,1.65,1.35,2718,5267
20151020,20151023,3,2031.08,2075.15,call,1995,38.3,39.8,36.8,114,6139
20151020,20151023,3,2031.08,2075.15,put,1995,1.725,1.85,1.6,1657,5428
20151020,20151023,3,2031.08,2075.15,call,1995,37.4,38.4,36.4,114,6139
20151020,20151023,3,2031.08,2075.15,put,1995,1.9,2.05,1.75,1657,5428
20151020,20151023,3,2031.08,2075.15,call,2000,33.65,35.1,32.2,746,13207
20151020,20151023,3,2031.08,2075.15,put,2000,2.2,2.35,2.05,3373,13142
20151020,20151023,3,2031.08,2075.15,call,2000,32.9,33.8,32,746,13207
20151020,20151023,3,2031.08,2075.15,put,2000,2.35,2.5,2.2,3373,13142
20151020,20151023,3,2031.08,2075.15,put,2005,2.725,2.9,2.55,886,7147
20151020,20151023,3,2031.08,2075.15,put,2005,2.95,3.1,2.8,886,7147
20151020,20151023,3,2031.08,2075.15,call,2015,20.75,21.9,19.6,382,7253
20151020,20151023,3,2031.08,2075.15,call,2015,20.4,21.3,19.5,382,7253
20151020,20151023,3,2031.08,2075.15,call,2025,13.15,13.9,12.4,1078,11978
20151020,20151023,3,2031.08,2075.15,put,2025,6.95,7.3,6.6,2689,8088
20151020,20151023,3,2031.08,2075.15,call,2025,12.9,13.8,12,1078,11978
20151020,20151023,3,2031.08,2075.15,put,2025,7.35,7.6,7.1,2689,8088
20151020,20151023,3,2031.08,2075.15,call,2030,9.95,10.7,9.2,2796,7924
20151020,20151023,3,2031.08,2075.15,call,2030,9.75,10.4,9.1,2796,7924
20151020,20151023,3,2031.08,2075.15,call,2035,7.2,7.6,6.8,2241,5067
20151020,20151023,3,2031.08,2075.15,call,2035,6.8,7.1,6.5,2241,5067
20151020,20151023,3,2031.08,2075.15,call,2040,4.8,5.1,4.5,4145,7366
20151020,20151023,3,2031.08,2075.15,call,2040,4.55,4.7,4.4,4145,7366
20151020,20151023,3,2031.08,2075.15,call,2045,3.075,3.4,2.75,2509,5050
20151020,20151023,3,2031.08,2075.15,call,2045,2.9,3.1,2.7,2509,5050
20151020,20151023,3,2031.08,2075.15,call,2050,1.725,1.9,1.55,3866,9127
20151020,20151023,3,2031.08,2075.15,call,2050,1.675,1.85,1.5,3866,9127
20151020,20151023,3,2031.08,2075.15,call,2055,0.925,1.05,0.8,5607,14836
20151020,20151023,3,2031.08,2075.15,call,2055,0.925,1,0.85,5607,14836
20151020,20151023,3,2031.08,2075.15,call,2060,0.55,0.65,0.45,6763,18610
20151020,20151023,3,2031.08,2075.15,call,2060,0.525,0.6,0.45,6763,18610
20151020,20151023,3,2031.08,2075.15,call,2065,0.325,0.35,0.3,4166,6387
20151020,20151023,3,2031.08,2075.15,call,2065,0.325,0.35,0.3,4166,6387
20151020,20151023,3,2031.08,2075.15,call,2070,0.175,0.2,0.15,2973,15653
20151020,20151023,3,2031.08,2075.15,call,2070,0.175,0.2,0.15,2973,15653
20151020,20151023,3,2031.08,2075.15,call,2075,0.125,0.15,0.1,1841,11619
20151020,20151023,3,2031.08,2075.15,call,2075,0.125,0.15,0.1,1841,11619
20151020,20151023,3,2031.08,2075.15,call,2080,0.1,0.15,0.05,1971,8361
20151020,20151023,3,2031.08,2075.15,call,2080,0.075,0.1,0.05,1971,8361
20151020,20151023,3,2031.08,2075.15,call,2105,0.025,0.05,0,1372,5998
20151020,20151023,3,2031.08,2075.15,call,2105,0.025,0.05,0,1372,5998
20151020,20151023,3,2031.08,2075.15,call,2120,0.025,0.05,0,0,6512
20151020,20151023,3,2031.08,2075.15,call,2120,0.025,0.05,0,0,6512
20151020,20151023,3,2031.08,2075.15,call,2130,0.025,0.05,0,0,7703
20151020,20151023,3,2031.08,2075.15,call,2130,0.025,0.05,0,0,7703
20151021,20151023,2,2018.94,2075.15,put,1900,0.125,0.15,0.1,300,21446
20151021,20151023,2,2018.94,2075.15,put,1900,0.125,0.15,0.1,300,21446
20151021,20151023,2,2018.94,2075.15,call,1910,106.45,109.9,103,0,5772
20151021,20151023,2,2018.94,2075.15,put,1910,0.1,0.15,0.05,1358,6944
20151021,20151023,2,2018.94,2075.15,call,1910,106.45,109.9,103,0,5772
20151021,20151023,2,2018.94,2075.15,put,1910,0.125,0.15,0.1,1358,6944
20151021,20151023,2,2018.94,2075.15,put,1915,0.125,0.15,0.1,2635,5559
20151021,20151023,2,2018.94,2075.15,put,1915,0.125,0.15,0.1,2635,5559
20151021,20151023,2,2018.94,2075.15,put,1920,0.125,0.15,0.1,334,7009
20151021,20151023,2,2018.94,2075.15,put,1920,0.125,0.15,0.1,334,7009
20151021,20151023,2,2018.94,2075.15,call,1925,90.95,94.4,87.5,0,7714
20151021,20151023,2,2018.94,2075.15,put,1925,0.125,0.15,0.1,620,11448
20151021,20151023,2,2018.94,2075.15,call,1925,90.95,94.4,87.5,0,7714
20151021,20151023,2,2018.94,2075.15,put,1925,0.125,0.15,0.1,620,11448
20151021,20151023,2,2018.94,2075.15,put,1950,0.425,0.45,0.4,4586,11967
20151021,20151023,2,2018.94,2075.15,put,1950,0.425,0.45,0.4,4586,11967
20151021,20151023,2,2018.94,2075.15,put,1960,0.6,0.65,0.55,2868,8515
20151021,20151023,2,2018.94,2075.15,put,1960,0.6,0.65,0.55,2868,8515
20151021,20151023,2,2018.94,2075.15,put,1965,0.8,0.9,0.7,1550,9423
20151021,20151023,2,2018.94,2075.15,put,1965,0.8,0.9,0.7,1550,9423
20151021,20151023,2,2018.94,2075.15,put,1970,0.975,1.05,0.9,2656,6701
20151021,20151023,2,2018.94,2075.15,put,1970,1.025,1.05,1,2656,6701
20151021,20151023,2,2018.94,2075.15,put,1975,1.275,1.35,1.2,4376,11797
20151021,20151023,2,2018.94,2075.15,put,1975,1.275,1.35,1.2,4376,11797
20151021,20151023,2,2018.94,2075.15,call,1980,38.85,41.3,36.4,72,5621
20151021,20151023,2,2018.94,2075.15,put,1980,1.7,1.85,1.55,4842,7449
20151021,20151023,2,2018.94,2075.15,call,1980,38.85,41.3,36.4,72,5621
20151021,20151023,2,2018.94,2075.15,put,1980,1.725,1.9,1.55,4842,7449
20151021,20151023,2,2018.94,2075.15,put,1985,2.2,2.4,2,1840,5774
20151021,20151023,2,2018.94,2075.15,put,1985,2.225,2.4,2.05,1840,5774
20151021,20151023,2,2018.94,2075.15,put,1990,2.875,3.1,2.65,2533,5960
20151021,20151023,2,2018.94,2075.15,put,1990,2.9,3.1,2.7,2533,5960
20151021,20151023,2,2018.94,2075.15,call,1995,25.2,27.1,23.3,125,6112
20151021,20151023,2,2018.94,2075.15,put,1995,3.7,4,3.4,2115,5381
20151021,20151023,2,2018.94,2075.15,call,1995,25.05,26.8,23.3,125,6112
20151021,20151023,2,2018.94,2075.15,put,1995,3.75,4,3.5,2115,5381
20151021,20151023,2,2018.94,2075.15,call,2000,21.4,23,19.8,294,12829
20151021,20151023,2,2018.94,2075.15,put,2000,4.8,5.1,4.5,4813,13388
20151021,20151023,2,2018.94,2075.15,call,2000,21.1,22.7,19.5,294,12829
20151021,20151023,2,2018.94,2075.15,put,2000,4.8,5.1,4.5,4813,13388
20151021,20151023,2,2018.94,2075.15,put,2005,6.05,6.4,5.7,2555,7311
20151021,20151023,2,2018.94,2075.15,put,2005,6.1,6.4,5.8,2555,7311
20151021,20151023,2,2018.94,2075.15,call,2015,10.55,11,10.1,687,7092
20151021,20151023,2,2018.94,2075.15,put,2015,9.6,10,9.2,2896,5235
20151021,20151023,2,2018.94,2075.15,call,2015,10.25,10.6,9.9,687,7092
20151021,20151023,2,2018.94,2075.15,put,2015,9.65,10,9.3,2896,5235
20151021,20151023,2,2018.94,2075.15,call,2025,5.6,5.9,5.3,6390,11756
20151021,20151023,2,2018.94,2075.15,put,2025,13.95,15,12.9,5247,8823
20151021,20151023,2,2018.94,2075.15,call,2025,5.45,5.7,5.2,6390,11756
20151021,20151023,2,2018.94,2075.15,put,2025,14.3,15.5,13.1,5247,8823
20151021,20151023,2,2018.94,2075.15,call,2030,3.9,4.1,3.7,7437,7613
20151021,20151023,2,2018.94,2075.15,call,2030,3.75,3.9,3.6,7437,7613
20151021,20151023,2,2018.94,2075.15,call,2035,2.5,2.7,2.3,4196,5054
20151021,20151023,2,2018.94,2075.15,call,2035,2.425,2.65,2.2,4196,5054
20151021,20151023,2,2018.94,2075.15,call,2040,1.725,1.85,1.6,3947,7417
20151021,20151023,2,2018.94,2075.15,call,2040,1.625,1.75,1.5,3947,7417
20151021,20151023,2,2018.94,2075.15,call,2045,1.1,1.2,1,3370,5324
20151021,20151023,2,2018.94,2075.15,call,2045,1.05,1.1,1,3370,5324
20151021,20151023,2,2018.94,2075.15,call,2050,0.65,0.7,0.6,5777,11813
20151021,20151023,2,2018.94,2075.15,call,2050,0.65,0.7,0.6,5777,11813
20151021,20151023,2,2018.94,2075.15,call,2055,0.375,0.45,0.3,6366,14835
20151021,20151023,2,2018.94,2075.15,call,2055,0.3,0.35,0.25,6366,14835
20151021,20151023,2,2018.94,2075.15,call,2060,0.25,0.3,0.2,3602,18182
20151021,20151023,2,2018.94,2075.15,call,2060,0.25,0.3,0.2,3602,18182
20151021,20151023,2,2018.94,2075.15,call,2065,0.15,0.2,0.1,1763,8226
20151021,20151023,2,2018.94,2075.15,call,2065,0.15,0.2,0.1,1763,8226
20151021,20151023,2,2018.94,2075.15,call,2070,0.075,0.1,0.05,5531,15427
20151021,20151023,2,2018.94,2075.15,call,2070,0.125,0.2,0.05,5531,15427
20151021,20151023,2,2018.94,2075.15,call,2075,0.075,0.1,0.05,741,10809
20151021,20151023,2,2018.94,2075.15,call,2075,0.075,0.1,0.05,741,10809
20151021,20151023,2,2018.94,2075.15,call,2080,0.075,0.1,0.05,3789,8726
20151021,20151023,2,2018.94,2075.15,call,2080,0.075,0.1,0.05,3789,8726
20151021,20151023,2,2018.94,2075.15,call,2100,0.025,0.05,0,1265,5260
20151021,20151023,2,2018.94,2075.15,call,2100,0.05,0.1,0,1265,5260
20151021,20151023,2,2018.94,2075.15,call,2105,0.025,0.05,0,4,7293
20151021,20151023,2,2018.94,2075.15,call,2105,0.025,0.05,0,4,7293
20151021,20151023,2,2018.94,2075.15,call,2120,0.025,0.05,0,0,6512
20151021,20151023,2,2018.94,2075.15,call,2120,0.025,0.05,0,0,6512
20151021,20151023,2,2018.94,2075.15,call,2130,0.025,0.05,0,0,7703
20151021,20151023,2,2018.94,2075.15,call,2130,0.025,0.05,0,0,7703
20151012,20151030,18,2017.46,2079.36,put,1900,3.35,3.6,3.1,1110,19506
20151012,20151030,18,2017.46,2079.36,put,1900,3.35,3.6,3.1,1110,19506
20151012,20151030,18,2017.46,2079.36,put,1910,3.95,4.2,3.7,242,7023
20151012,20151030,18,2017.46,2079.36,put,1910,3.95,4.2,3.7,242,7023
20151012,20151030,18,2017.46,2079.36,put,1925,5,5.3,4.7,161,6701
20151012,20151030,18,2017.46,2079.36,put,1925,5,5.3,4.7,161,6701
20151012,20151030,18,2017.46,2079.36,call,1950,75.4,76.5,74.3,30,10981
20151012,20151030,18,2017.46,2079.36,put,1950,7.75,8,7.5,5043,21805
20151012,20151030,18,2017.46,2079.36,call,1950,75.4,76.5,74.3,30,10981
20151012,20151030,18,2017.46,2079.36,put,1950,7.75,8,7.5,5043,21805
20151012,20151030,18,2017.46,2079.36,put,1970,10.85,11.3,10.4,356,5607
20151012,20151030,18,2017.46,2079.36,put,1970,10.85,11.3,10.4,356,5607
20151012,20151030,18,2017.46,2079.36,call,1975,54.15,55.5,52.8,101,9339
20151012,20151030,18,2017.46,2079.36,put,1975,11.85,12.3,11.4,2203,14535
20151012,20151030,18,2017.46,2079.36,call,1975,54.15,55.5,52.8,101,9339
20151012,20151030,18,2017.46,2079.36,put,1975,11.85,12.3,11.4,2203,14535
20151012,20151030,18,2017.46,2079.36,call,2000,36.05,36.7,35.4,998,14470
20151012,20151030,18,2017.46,2079.36,put,2000,18.15,18.7,17.6,585,5114
20151012,20151030,18,2017.46,2079.36,call,2000,36.05,36.7,35.4,998,14470
20151012,20151030,18,2017.46,2079.36,put,2000,18.15,18.7,17.6,585,5114
20151012,20151030,18,2017.46,2079.36,call,2020,23.25,23.8,22.7,170,6943
20151012,20151030,18,2017.46,2079.36,call,2020,23.25,23.8,22.7,170,6943
20151012,20151030,18,2017.46,2079.36,call,2025,20.4,21,19.8,2219,12897
20151012,20151030,18,2017.46,2079.36,call,2025,20.4,21,19.8,2219,12897
20151012,20151030,18,2017.46,2079.36,call,2040,13,13.4,12.6,78,11652
20151012,20151030,18,2017.46,2079.36,call,2040,13,13.4,12.6,78,11652
20151012,20151030,18,2017.46,2079.36,call,2045,11,11.4,10.6,5078,5430
20151012,20151030,18,2017.46,2079.36,call,2045,11,11.4,10.6,5078,5430
20151012,20151030,18,2017.46,2079.36,call,2050,9.1,9.5,8.7,876,11410
20151012,20151030,18,2017.46,2079.36,call,2050,9.1,9.5,8.7,876,11410
20151012,20151030,18,2017.46,2079.36,call,2065,4.85,5.2,4.5,1544,7350
20151012,20151030,18,2017.46,2079.36,call,2065,4.85,5.2,4.5,1544,7350
20151012,20151030,18,2017.46,2079.36,call,2075,3.025,3.3,2.75,69,9044
20151012,20151030,18,2017.46,2079.36,call,2075,3.025,3.3,2.75,69,9044
20151012,20151030,18,2017.46,2079.36,call,2100,0.925,1.05,0.8,282,10178
20151012,20151030,18,2017.46,2079.36,call,2100,0.925,1.05,0.8,282,10178
20151012,20151030,18,2017.46,2079.36,call,2115,0.475,0.6,0.35,14,5718
20151012,20151030,18,2017.46,2079.36,call,2115,0.475,0.6,0.35,14,5718
20151013,20151030,17,2003.69,2079.36,put,1900,5.25,5.5,5,389,18862
20151013,20151030,17,2003.69,2079.36,put,1900,5.25,5.5,5,409,18862
20151013,20151030,17,2003.69,2079.36,put,1910,6.15,6.4,5.9,73,6816
20151013,20151030,17,2003.69,2079.36,put,1910,6.15,6.4,5.9,93,6816
20151013,20151030,17,2003.69,2079.36,put,1925,7.85,8.1,7.6,912,6707
20151013,20151030,17,2003.69,2079.36,put,1925,7.85,8.1,7.6,1412,6707
20151013,20151030,17,2003.69,2079.36,call,1950,62.3,63.1,61.5,16,10969
20151013,20151030,17,2003.69,2079.36,put,1950,11.7,12,11.4,1447,25972
20151013,20151030,17,2003.69,2079.36,call,1950,62.3,63.1,61.5,16,10969
20151013,20151030,17,2003.69,2079.36,put,1950,11.7,12,11.4,1947,25972
20151013,20151030,17,2003.69,2079.36,put,1960,13.75,14.1,13.4,116,5546
20151013,20151030,17,2003.69,2079.36,put,1960,13.75,14.1,13.4,116,5546
20151013,20151030,17,2003.69,2079.36,put,1970,16.15,16.5,15.8,378,5618
20151013,20151030,17,2003.69,2079.36,put,1970,16.15,16.5,15.8,378,5618
20151013,20151030,17,2003.69,2079.36,call,1975,42.95,43.6,42.3,0,9439
20151013,20151030,17,2003.69,2079.36,put,1975,17.5,17.8,17.2,191,14521
20151013,20151030,17,2003.69,2079.36,call,1975,42.95,43.6,42.3,0,9439
20151013,20151030,17,2003.69,2079.36,put,1975,17.5,17.8,17.2,191,14521
20151013,20151030,17,2003.69,2079.36,call,2000,26.3,26.9,25.7,2446,14619
20151013,20151030,17,2003.69,2079.36,put,2000,25.95,26.4,25.5,2328,5347
20151013,20151030,17,2003.69,2079.36,call,2000,26.3,26.9,25.7,4849,14619
20151013,20151030,17,2003.69,2079.36,put,2000,25.95,26.4,25.5,4348,5347
20151013,20151030,17,2003.69,2079.36,call,2020,15.75,16.2,15.3,791,6886
20151013,20151030,17,2003.69,2079.36,call,2020,15.75,16.2,15.3,791,6886
20151013,20151030,17,2003.69,2079.36,call,2025,13.55,14,13.1,2409,13841
20151013,20151030,17,2003.69,2079.36,call,2025,13.55,14,13.1,3459,13841
20151013,20151030,17,2003.69,2079.36,call,2035,9.65,10,9.3,186,5416
20151013,20151030,17,2003.69,2079.36,call,2035,9.65,10,9.3,186,5416
20151013,20151030,17,2003.69,2079.36,call,2040,8.05,8.4,7.7,308,11660
20151013,20151030,17,2003.69,2079.36,call,2040,8.05,8.4,7.7,308,11660
20151013,20151030,17,2003.69,2079.36,call,2045,6.6,6.9,6.3,98,9894
20151013,20151030,17,2003.69,2079.36,call,2045,6.6,6.9,6.3,98,9894
20151013,20151030,17,2003.69,2079.36,call,2050,5.4,5.7,5.1,2633,11747
20151013,20151030,17,2003.69,2079.36,call,2050,5.4,5.7,5.1,4583,11747
20151013,20151030,17,2003.69,2079.36,call,2055,4.35,4.6,4.1,234,5773
20151013,20151030,17,2003.69,2079.36,call,2055,4.35,4.6,4.1,336,5773
20151013,20151030,17,2003.69,2079.36,call,2065,2.8,3,2.6,270,6872
20151013,20151030,17,2003.69,2079.36,call,2065,2.8,3,2.6,270,6872
20151013,20151030,17,2003.69,2079.36,call,2075,1.75,1.9,1.6,345,9079
20151013,20151030,17,2003.69,2079.36,call,2075,1.75,1.9,1.6,545,9079
20151013,20151030,17,2003.69,2079.36,call,2100,0.625,0.75,0.5,26,10255
20151013,20151030,17,2003.69,2079.36,call,2100,0.625,0.75,0.5,26,10255
20151013,20151030,17,2003.69,2079.36,call,2115,0.4,0.5,0.3,12,5716
20151013,20151030,17,2003.69,2079.36,call,2115,0.4,0.5,0.3,12,5716
20151014,20151030,16,1994.24,2079.36,put,1875,3.85,4,3.7,180,7998
20151014,20151030,16,1994.24,2079.36,put,1875,3.85,4,3.7,180,7998
20151014,20151030,16,1994.24,2079.36,put,1880,4.25,4.5,4,209,13463
20151014,20151030,16,1994.24,2079.36,put,1880,4.25,4.5,4,209,13463
20151014,20151030,16,1994.24,2079.36,put,1900,5.8,6.1,5.5,771,18943
20151014,20151030,16,1994.24,2079.36,put,1900,5.8,6.1,5.5,773,18943
20151014,20151030,16,1994.24,2079.36,put,1910,6.9,7.2,6.6,381,6888
20151014,20151030,16,1994.24,2079.36,put,1910,6.9,7.2,6.6,381,6888
20151014,20151030,16,1994.24,2079.36,put,1925,8.95,9.2,8.7,743,7324
20151014,20151030,16,1994.24,2079.36,put,1925,8.95,9.2,8.7,1293,7324
20151014,20151030,16,1994.24,2079.36,call,1950,54.5,55.5,53.5,14,10960
20151014,20151030,16,1994.24,2079.36,put,1950,13.45,13.9,13,1863,26738
20151014,20151030,16,1994.24,2079.36,call,1950,54.5,55.5,53.5,14,10960
20151014,20151030,16,1994.24,2079.36,put,1950,13.45,13.9,13,2864,26738
20151014,20151030,16,1994.24,2079.36,put,1960,15.9,16.3,15.5,210,5569
20151014,20151030,16,1994.24,2079.36,put,1960,15.9,16.3,15.5,210,5569
20151014,20151030,16,1994.24,2079.36,put,1970,18.65,19.1,18.2,420,5848
20151014,20151030,16,1994.24,2079.36,put,1970,18.65,19.1,18.2,420,5848
20151014,20151030,16,1994.24,2079.36,call,1975,36.35,37,35.7,25,9439
20151014,20151030,16,1994.24,2079.36,put,1975,20.3,20.7,19.9,1061,14919
20151014,20151030,16,1994.24,2079.36,call,1975,36.35,37,35.7,25,9439
20151014,20151030,16,1994.24,2079.36,put,1975,20.3,20.7,19.9,1761,14919
20151014,20151030,16,1994.24,2079.36,call,2000,21,21.4,20.6,6428,15766
20151014,20151030,16,1994.24,2079.36,put,2000,30.05,30.7,29.4,6141,6643
20151014,20151030,16,1994.24,2079.36,call,2000,21,21.4,20.6,11848,15766
20151014,20151030,16,1994.24,2079.36,put,2000,30.05,30.7,29.4,11541,6643
20151014,20151030,16,1994.24,2079.36,call,2020,11.75,12.1,11.4,189,6474
20151014,20151030,16,1994.24,2079.36,call,2020,11.75,12.1,11.4,190,6474
20151014,20151030,16,1994.24,2079.36,call,2025,9.9,10.2,9.6,1067,14491
20151014,20151030,16,1994.24,2079.36,call,2025,9.9,10.2,9.6,1567,14491
20151014,20151030,16,1994.24,2079.36,call,2035,6.85,7.2,6.5,168,5459
20151014,20151030,16,1994.24,2079.36,call,2035,6.85,7.2,6.5,168,5459
20151014,20151030,16,1994.24,2079.36,call,2040,5.55,5.9,5.2,653,11746
20151014,20151030,16,1994.24,2079.36,call,2040,5.55,5.9,5.2,658,11746
20151014,20151030,16,1994.24,2079.36,call,2045,4.5,4.8,4.2,288,9890
20151014,20151030,16,1994.24,2079.36,call,2045,4.5,4.8,4.2,288,9890
20151014,20151030,16,1994.24,2079.36,call,2050,3.65,3.9,3.4,1854,13160
20151014,20151030,16,1994.24,2079.36,call,2050,3.65,3.9,3.4,2154,13160
20151014,20151030,16,1994.24,2079.36,call,2055,2.95,3.2,2.7,1221,5818
20151014,20151030,16,1994.24,2079.36,call,2055,2.95,3.2,2.7,1221,5818
20151014,20151030,16,1994.24,2079.36,call,2065,1.8,2,1.6,142,7006
20151014,20151030,16,1994.24,2079.36,call,2065,1.8,2,1.6,142,7006
20151014,20151030,16,1994.24,2079.36,call,2075,1.1,1.25,0.95,248,9327
20151014,20151030,16,1994.24,2079.36,call,2075,1.1,1.25,0.95,248,9327
20151014,20151030,16,1994.24,2079.36,call,2100,0.375,0.4,0.35,1078,10265
20151014,20151030,16,1994.24,2079.36,call,2100,0.375,0.4,0.35,1078,10265
20151015,20151030,15,2023.86,2079.36,put,1910,2.475,2.65,2.3,103,7045
20151015,20151030,15,2023.86,2079.36,put,1910,2.475,2.65,2.3,103,7045
20151015,20151030,15,2023.86,2079.36,put,1925,3.175,3.4,2.95,2077,7182
20151015,20151030,15,2023.86,2079.36,put,1925,3.175,3.4,2.95,3577,7182
20151015,20151030,15,2023.86,2079.36,call,1950,80.7,81.7,79.7,18,10961
20151015,20151030,15,2023.86,2079.36,put,1950,5.15,5.4,4.9,389,26350
20151015,20151030,15,2023.86,2079.36,call,1950,80.7,81.7,79.7,20,10961
20151015,20151030,15,2023.86,2079.36,put,1950,5.15,5.4,4.9,489,26350
20151015,20151030,15,2023.86,2079.36,put,1960,6.2,6.5,5.9,928,5566
20151015,20151030,15,2023.86,2079.36,put,1960,6.2,6.5,5.9,928,5566
20151015,20151030,15,2023.86,2079.36,put,1970,7.55,7.9,7.2,319,6122
20151015,20151030,15,2023.86,2079.36,put,1970,7.55,7.9,7.2,319,6122
20151015,20151030,15,2023.86,2079.36,call,1975,59,59.9,58.1,101,9439
20151015,20151030,15,2023.86,2079.36,put,1975,8.25,8.6,7.9,2405,15181
20151015,20151030,15,2023.86,2079.36,call,1975,59,59.9,58.1,101,9439
20151015,20151030,15,2023.86,2079.36,put,1975,8.25,8.6,7.9,4405,15181
20151015,20151030,15,2023.86,2079.36,call,2000,39.15,40,38.3,2221,20278
20151015,20151030,15,2023.86,2079.36,put,2000,13.35,13.8,12.9,2496,11509
20151015,20151030,15,2023.86,2079.36,call,2000,39.15,40,38.3,3729,20278
20151015,20151030,15,2023.86,2079.36,put,2000,13.35,13.8,12.9,4796,11509
20151015,20151030,15,2023.86,2079.36,call,2020,25.25,25.9,24.6,380,6402
20151015,20151030,15,2023.86,2079.36,call,2020,25.25,25.9,24.6,381,6402
20151015,20151030,15,2023.86,2079.36,call,2025,22.1,22.7,21.5,1063,14787
20151015,20151030,15,2023.86,2079.36,call,2025,22.1,22.7,21.5,1464,14787
20151015,20151030,15,2023.86,2079.36,call,2035,16.45,16.9,16,1590,5336
20151015,20151030,15,2023.86,2079.36,call,2035,16.45,16.9,16,1590,5336
20151015,20151030,15,2023.86,2079.36,call,2040,13.9,14.3,13.5,1052,11812
20151015,20151030,15,2023.86,2079.36,call,2040,13.9,14.3,13.5,1053,11812
20151015,20151030,15,2023.86,2079.36,call,2045,11.55,11.9,11.2,195,9875
20151015,20151030,15,2023.86,2079.36,call,2045,11.55,11.9,11.2,195,9875
20151015,20151030,15,2023.86,2079.36,call,2050,9.5,9.9,9.1,4273,13839
20151015,20151030,15,2023.86,2079.36,call,2050,9.5,9.9,9.1,4823,13839
20151015,20151030,15,2023.86,2079.36,call,2055,7.65,8,7.3,1326,6385
20151015,20151030,15,2023.86,2079.36,call,2055,7.65,8,7.3,1326,6385
20151015,20151030,15,2023.86,2079.36,call,2065,4.8,5.1,4.5,529,7024
20151015,20151030,15,2023.86,2079.36,call,2065,4.8,5.1,4.5,529,7024
20151015,20151030,15,2023.86,2079.36,call,2075,2.825,3.1,2.55,1968,9411
20151015,20151030,15,2023.86,2079.36,call,2075,2.825,3.1,2.55,2968,9411
20151015,20151030,15,2023.86,2079.36,call,2100,0.675,0.75,0.6,1032,10404
20151015,20151030,15,2023.86,2079.36,call,2100,0.675,0.75,0.6,1032,10404
20151015,20151030,15,2023.86,2079.36,call,2115,0.325,0.4,0.25,27,5724
20151015,20151030,15,2023.86,2079.36,call,2115,0.325,0.4,0.25,27,5724
20151016,20151030,14,2033.11,2079.36,put,1925,2,2.2,1.8,2295,8169
20151016,20151030,14,2033.11,2079.36,put,1925,2,2.2,1.8,2295,8169
20151016,20151030,14,2033.11,2079.36,call,1950,85.8,87.1,84.5,79,10947
20151016,20151030,14,2033.11,2079.36,put,1950,3.35,3.6,3.1,4326,27237
20151016,20151030,14,2033.11,2079.36,call,1950,85.8,87.1,84.5,79,10947
20151016,20151030,14,2033.11,2079.36,put,1950,3.35,3.6,3.1,4326,27237
20151016,20151030,14,2033.11,2079.36,put,1960,4.2,4.5,3.9,471,6128
20151016,20151030,14,2033.11,2079.36,put,1960,4.2,4.5,3.9,471,6128
20151016,20151030,14,2033.11,2079.36,put,1970,5.2,5.5,4.9,1064,5965
20151016,20151030,14,2033.11,2079.36,put,1970,5.2,5.5,4.9,1064,5965
20151016,20151030,14,2033.11,2079.36,call,1975,63.05,64.2,61.9,147,9366
20151016,20151030,14,2033.11,2079.36,put,1975,5.8,6.1,5.5,962,16801
20151016,20151030,14,2033.11,2079.36,call,1975,63.05,64.2,61.9,147,9366
20151016,20151030,14,2033.11,2079.36,put,1975,5.8,6.1,5.5,962,16801
20151016,20151030,14,2033.11,2079.36,call,2000,42.05,42.8,41.3,140,20231
20151016,20151030,14,2033.11,2079.36,put,2000,9.95,10.2,9.7,6676,11947
20151016,20151030,14,2033.11,2079.36,call,2000,42.05,42.8,41.3,140,20231
20151016,20151030,14,2033.11,2079.36,put,2000,9.95,10.2,9.7,6676,11947
20151016,20151030,14,2033.11,2079.36,call,2020,27.35,28.1,26.6,156,6278
20151016,20151030,14,2033.11,2079.36,call,2020,27.35,28.1,26.6,156,6278
20151016,20151030,14,2033.11,2079.36,call,2025,24,24.7,23.3,3819,14937
20151016,20151030,14,2033.11,2079.36,call,2025,24,24.7,23.3,3819,14937
20151016,20151030,14,2033.11,2079.36,call,2035,17.75,18.4,17.1,1013,6529
20151016,20151030,14,2033.11,2079.36,call,2035,17.75,18.4,17.1,1013,6529
20151016,20151030,14,2033.11,2079.36,call,2040,14.8,15.3,14.3,1172,12086
20151016,20151030,14,2033.11,2079.36,call,2040,14.8,15.3,14.3,1172,12086
20151016,20151030,14,2033.11,2079.36,call,2045,12.45,12.9,12,583,10042
20151016,20151030,14,2033.11,2079.36,call,2045,12.45,12.9,12,583,10042
20151016,20151030,14,2033.11,2079.36,call,2050,10.05,10.5,9.6,1546,15707
20151016,20151030,14,2033.11,2079.36,call,2050,10.05,10.5,9.6,1546,15707
20151016,20151030,14,2033.11,2079.36,call,2055,8,8.4,7.6,714,7085
20151016,20151030,14,2033.11,2079.36,call,2055,8,8.4,7.6,714,7085
20151016,20151030,14,2033.11,2079.36,call,2065,4.7,5.1,4.3,1795,7194
20151016,20151030,14,2033.11,2079.36,call,2065,4.7,5.1,4.3,1795,7194
20151016,20151030,14,2033.11,2079.36,call,2075,2.55,2.8,2.3,622,9496
20151016,20151030,14,2033.11,2079.36,call,2075,2.55,2.8,2.3,622,9496
20151016,20151030,14,2033.11,2079.36,call,2100,0.5,0.55,0.45,1330,10679
20151016,20151030,14,2033.11,2079.36,call,2100,0.5,0.55,0.45,1330,10679
20151016,20151030,14,2033.11,2079.36,call,2115,0.175,0.25,0.1,3,5722
20151016,20151030,14,2033.11,2079.36,call,2115,0.175,0.25,0.1,3,5722
20151019,20151030,11,2033.66,2079.36,put,1925,1.45,1.6,1.3,255,7924
20151019,20151030,11,2033.66,2079.36,put,1925,1.45,1.6,1.3,255,7924
20151019,20151030,11,2033.66,2079.36,put,1935,1.75,1.9,1.6,382,6419
20151019,20151030,11,2033.66,2079.36,put,1935,1.75,1.9,1.6,382,6419
20151019,20151030,11,2033.66,2079.36,call,1950,86.6,87.9,85.3,9,10903
20151019,20151030,11,2033.66,2079.36,put,1950,2.4,2.6,2.2,1432,28611
20151019,20151030,11,2033.66,2079.36,call,1950,86.6,87.9,85.3,9,10903
20151019,20151030,11,2033.66,2079.36,put,1950,2.4,2.6,2.2,2532,28611
20151019,20151030,11,2033.66,2079.36,put,1960,3,3.2,2.8,905,6397
20151019,20151030,11,2033.66,2079.36,put,1960,3,3.2,2.8,905,6397
20151019,20151030,11,2033.66,2079.36,put,1970,3.8,4.1,3.5,186,5714
20151019,20151030,11,2033.66,2079.36,put,1970,3.8,4.1,3.5,186,5714
20151019,20151030,11,2033.66,2079.36,call,1975,63.35,64.5,62.2,3,9335
20151019,20151030,11,2033.66,2079.36,put,1975,4.25,4.5,4,660,17671
20151019,20151030,11,2033.66,2079.36,call,1975,63.35,64.5,62.2,3,9335
20151019,20151030,11,2033.66,2079.36,put,1975,4.25,4.5,4,910,17671
20151019,20151030,11,2033.66,2079.36,call,2000,41.85,42.8,40.9,1050,21178
20151019,20151030,11,2033.66,2079.36,put,2000,7.8,8.1,7.5,1901,16225
20151019,20151030,11,2033.66,2079.36,call,2000,41.85,42.8,40.9,1850,21178
20151019,20151030,11,2033.66,2079.36,put,2000,7.8,8.1,7.5,3001,16225
20151019,20151030,11,2033.66,2079.36,call,2020,26.75,27.5,26,112,6206
20151019,20151030,11,2033.66,2079.36,call,2020,26.75,27.5,26,112,6206
20151019,20151030,11,2033.66,2079.36,call,2025,23.3,24,22.6,551,15894
20151019,20151030,11,2033.66,2079.36,put,2025,14.1,14.6,13.6,1261,5463
20151019,20151030,11,2033.66,2079.36,call,2025,23.3,24,22.6,551,15894
20151019,20151030,11,2033.66,2079.36,put,2025,14.1,14.6,13.6,2061,5463
20151019,20151030,11,2033.66,2079.36,call,2030,20.05,20.7,19.4,1449,7273
20151019,20151030,11,2033.66,2079.36,put,2030,15.85,16.3,15.4,198,5189
20151019,20151030,11,2033.66,2079.36,call,2030,20.05,20.7,19.4,2449,7273
20151019,20151030,11,2033.66,2079.36,put,2030,15.85,16.3,15.4,198,5189
20151019,20151030,11,2033.66,2079.36,call,2035,16.9,17.4,16.4,645,7082
20151019,20151030,11,2033.66,2079.36,call,2035,16.9,17.4,16.4,652,7082
20151019,20151030,11,2033.66,2079.36,call,2040,14.05,14.5,13.6,584,12377
20151019,20151030,11,2033.66,2079.36,call,2040,14.05,14.5,13.6,614,12377
20151019,20151030,11,2033.66,2079.36,call,2045,11.45,11.8,11.1,153,10443
20151019,20151030,11,2033.66,2079.36,call,2045,11.45,11.8,11.1,153,10443
20151019,20151030,11,2033.66,2079.36,call,2050,9.05,9.4,8.7,1348,16207
20151019,20151030,11,2033.66,2079.36,call,2050,9.05,9.4,8.7,1749,16207
20151019,20151030,11,2033.66,2079.36,call,2055,7.1,7.5,6.7,2854,7128
20151019,20151030,11,2033.66,2079.36,call,2055,7.1,7.5,6.7,4740,7128
20151019,20151030,11,2033.66,2079.36,call,2065,4.05,4.4,3.7,281,6865
20151019,20151030,11,2033.66,2079.36,call,2065,4.05,4.4,3.7,281,6865
20151019,20151030,11,2033.66,2079.36,call,2075,2.05,2.25,1.85,1357,10549
20151019,20151030,11,2033.66,2079.36,call,2075,2.05,2.25,1.85,1357,10549
20151019,20151030,11,2033.66,2079.36,call,2085,1,1.15,0.85,893,5329
20151019,20151030,11,2033.66,2079.36,call,2085,1,1.15,0.85,893,5329
20151019,20151030,11,2033.66,2079.36,call,2090,0.7,0.85,0.55,646,6099
20151019,20151030,11,2033.66,2079.36,call,2090,0.7,0.85,0.55,646,6099
20151019,20151030,11,2033.66,2079.36,call,2100,0.35,0.45,0.25,533,11471
20151019,20151030,11,2033.66,2079.36,call,2100,0.35,0.45,0.25,533,11471
20151019,20151030,11,2033.66,2079.36,call,2115,0.15,0.2,0.1,36,5722
20151019,20151030,11,2033.66,2079.36,call,2115,0.15,0.2,0.1,36,5722
20151020,20151030,10,2031.08,2079.36,put,1925,1.575,1.7,1.45,699,7914
20151020,20151030,10,2031.08,2079.36,put,1925,1.575,1.7,1.45,699,7914
20151020,20151030,10,2031.08,2079.36,put,1935,1.925,2.05,1.8,117,6426
20151020,20151030,10,2031.08,2079.36,put,1935,1.925,2.05,1.8,117,6426
20151020,20151030,10,2031.08,2079.36,call,1950,82.4,83.6,81.2,0,10898
20151020,20151030,10,2031.08,2079.36,put,1950,2.7,2.8,2.6,1613,28951
20151020,20151030,10,2031.08,2079.36,call,1950,82.4,83.6,81.2,0,10898
20151020,20151030,10,2031.08,2079.36,put,1950,2.7,2.8,2.6,1613,28951
20151020,20151030,10,2031.08,2079.36,put,1960,3.35,3.5,3.2,483,7077
20151020,20151030,10,2031.08,2079.36,put,1960,3.35,3.5,3.2,483,7077
20151020,20151030,10,2031.08,2079.36,put,1970,4.25,4.5,4,329,5745
20151020,20151030,10,2031.08,2079.36,put,1970,4.25,4.5,4,329,5745
20151020,20151030,10,2031.08,2079.36,call,1975,59.7,60.5,58.9,2,9334
20151020,20151030,10,2031.08,2079.36,put,1975,4.8,5.1,4.5,703,17789
20151020,20151030,10,2031.08,2079.36,call,1975,59.7,60.5,58.9,2,9334
20151020,20151030,10,2031.08,2079.36,put,1975,4.8,5.1,4.5,703,17789
20151020,20151030,10,2031.08,2079.36,call,2000,38.7,39.5,37.9,167,21042
20151020,20151030,10,2031.08,2079.36,put,2000,8.7,9,8.4,4169,16214
20151020,20151030,10,2031.08,2079.36,call,2000,38.7,39.5,37.9,167,21042
20151020,20151030,10,2031.08,2079.36,put,2000,8.7,9,8.4,4169,16214
20151020,20151030,10,2031.08,2079.36,call,2020,23.95,24.7,23.2,265,6235
20151020,20151030,10,2031.08,2079.36,call,2020,23.95,24.7,23.2,265,6235
20151020,20151030,10,2031.08,2079.36,call,2025,20.6,21.3,19.9,2799,15908
20151020,20151030,10,2031.08,2079.36,put,2025,15.75,16.2,15.3,324,5978
20151020,20151030,10,2031.08,2079.36,call,2025,20.6,21.3,19.9,2799,15908
20151020,20151030,10,2031.08,2079.36,put,2025,15.75,16.2,15.3,324,5978
20151020,20151030,10,2031.08,2079.36,call,2030,17.65,18.3,17,196,8475
20151020,20151030,10,2031.08,2079.36,put,2030,17.7,18.2,17.2,560,5266
20151020,20151030,10,2031.08,2079.36,call,2030,17.65,18.3,17,196,8475
20151020,20151030,10,2031.08,2079.36,put,2030,17.7,18.2,17.2,560,5266
20151020,20151030,10,2031.08,2079.36,call,2035,14.55,14.9,14.2,155,6985
20151020,20151030,10,2031.08,2079.36,call,2035,14.55,14.9,14.2,155,6985
20151020,20151030,10,2031.08,2079.36,call,2040,12.1,12.4,11.8,883,13134
20151020,20151030,10,2031.08,2079.36,call,2040,12.1,12.4,11.8,883,13134
20151020,20151030,10,2031.08,2079.36,call,2045,9.75,10,9.5,489,10497
20151020,20151030,10,2031.08,2079.36,call,2045,9.75,10,9.5,489,10497
20151020,20151030,10,2031.08,2079.36,call,2050,7.65,7.9,7.4,2586,16765
20151020,20151030,10,2031.08,2079.36,call,2050,7.65,7.9,7.4,2586,16765
20151020,20151030,10,2031.08,2079.36,call,2055,5.9,6.1,5.7,1477,9595
20151020,20151030,10,2031.08,2079.36,call,2055,5.9,6.1,5.7,1477,9595
20151020,20151030,10,2031.08,2079.36,call,2065,3.25,3.5,3,870,6884
20151020,20151030,10,2031.08,2079.36,call,2065,3.25,3.5,3,870,6884
20151020,20151030,10,2031.08,2079.36,call,2075,1.675,1.85,1.5,908,10625
20151020,20151030,10,2031.08,2079.36,call,2075,1.675,1.85,1.5,908,10625
20151020,20151030,10,2031.08,2079.36,call,2085,0.8,0.9,0.7,1514,6044
20151020,20151030,10,2031.08,2079.36,call,2085,0.8,0.9,0.7,1514,6044
20151020,20151030,10,2031.08,2079.36,call,2090,0.575,0.65,0.5,2027,6277
20151020,20151030,10,2031.08,2079.36,call,2090,0.575,0.65,0.5,2027,6277
20151020,20151030,10,2031.08,2079.36,call,2100,0.325,0.4,0.25,1482,11347
20151020,20151030,10,2031.08,2079.36,call,2100,0.325,0.4,0.25,1482,11347
20151020,20151030,10,2031.08,2079.36,call,2115,0.15,0.2,0.1,119,5721
20151020,20151030,10,2031.08,2079.36,call,2115,0.15,0.2,0.1,119,5721
20151021,20151030,9,2018.94,2079.36,put,1900,1.3,1.4,1.2,3569,20632
20151021,20151030,9,2018.94,2079.36,put,1900,1.3,1.4,1.2,3569,20632
20151021,20151030,9,2018.94,2079.36,put,1910,1.65,1.8,1.5,3680,7482
20151021,20151030,9,2018.94,2079.36,put,1910,1.65,1.8,1.5,3680,7482
20151021,20151030,9,2018.94,2079.36,put,1925,2.275,2.4,2.15,564,7947
20151021,20151030,9,2018.94,2079.36,put,1925,2.275,2.4,2.15,564,7947
20151021,20151030,9,2018.94,2079.36,put,1935,2.975,3.2,2.75,576,6474
20151021,20151030,9,2018.94,2079.36,put,1935,2.975,3.2,2.75,576,6474
20151021,20151030,9,2018.94,2079.36,call,1950,70.35,72.2,68.5,38,10898
20151021,20151030,9,2018.94,2079.36,put,1950,4.2,4.5,3.9,1801,29494
20151021,20151030,9,2018.94,2079.36,call,1950,70.35,72.2,68.5,38,10898
20151021,20151030,9,2018.94,2079.36,put,1950,4.2,4.5,3.9,1801,29494
20151021,20151030,9,2018.94,2079.36,put,1960,5.4,5.7,5.1,363,6890
20151021,20151030,9,2018.94,2079.36,put,1960,5.4,5.7,5.1,363,6890
20151021,20151030,9,2018.94,2079.36,put,1970,6.95,7.2,6.7,843,5836
20151021,20151030,9,2018.94,2079.36,put,1970,6.95,7.2,6.7,843,5836
20151021,20151030,9,2018.94,2079.36,call,1975,48.4,49.4,47.4,12,9335
20151021,20151030,9,2018.94,2079.36,put,1975,7.8,8.2,7.4,940,17908
20151021,20151030,9,2018.94,2079.36,call,1975,48.4,49.4,47.4,12,9335
20151021,20151030,9,2018.94,2079.36,put,1975,7.8,8.1,7.5,940,17908
20151021,20151030,9,2018.94,2079.36,call,2000,29.45,30.2,28.7,134,21100
20151021,20151030,9,2018.94,2079.36,put,2000,13.9,14.4,13.4,3938,19195
20151021,20151030,9,2018.94,2079.36,call,2000,29.45,30.2,28.7,134,21100
20151021,20151030,9,2018.94,2079.36,put,2000,13.9,14.4,13.4,3938,19195
20151021,20151030,9,2018.94,2079.36,call,2020,16.9,17.4,16.4,808,6218
20151021,20151030,9,2018.94,2079.36,call,2020,16.9,17.4,16.4,808,6218
20151021,20151030,9,2018.94,2079.36,call,2025,14.3,14.8,13.8,1936,16777
20151021,20151030,9,2018.94,2079.36,put,2025,23.8,24.6,23,2711,6056
20151021,20151030,9,2018.94,2079.36,call,2025,14.3,14.8,13.8,1936,16777
20151021,20151030,9,2018.94,2079.36,put,2025,23.8,24.6,23,2711,6056
20151021,20151030,9,2018.94,2079.36,call,2030,11.95,12.3,11.6,3717,8532
20151021,20151030,9,2018.94,2079.36,put,2030,26.2,27.1,25.3,1562,5320
20151021,20151030,9,2018.94,2079.36,call,2030,11.95,12.3,11.6,3717,8532
20151021,20151030,9,2018.94,2079.36,put,2030,26.2,27.1,25.3,1562,5320
20151021,20151030,9,2018.94,2079.36,call,2035,9.7,10.1,9.3,425,7040
20151021,20151030,9,2018.94,2079.36,call,2035,9.7,10.1,9.3,425,7040
20151021,20151030,9,2018.94,2079.36,call,2040,7.8,8,7.6,1192,12221
20151021,20151030,9,2018.94,2079.36,call,2040,7.8,8,7.6,1192,12221
20151021,20151030,9,2018.94,2079.36,call,2045,6.25,6.6,5.9,2379,10573
20151021,20151030,9,2018.94,2079.36,call,2045,6.25,6.6,5.9,2379,10573
20151021,20151030,9,2018.94,2079.36,call,2050,4.65,4.9,4.4,2275,16619
20151021,20151030,9,2018.94,2079.36,call,2050,4.65,4.9,4.4,2275,16619
20151021,20151030,9,2018.94,2079.36,call,2055,3.7,4,3.4,647,10249
20151021,20151030,9,2018.94,2079.36,call,2055,3.7,4,3.4,647,10249
20151021,20151030,9,2018.94,2079.36,call,2065,1.95,2.15,1.75,448,7066
20151021,20151030,9,2018.94,2079.36,call,2065,1.95,2.15,1.75,448,7066
20151021,20151030,9,2018.94,2079.36,call,2070,1.375,1.55,1.2,1205,5182
20151021,20151030,9,2018.94,2079.36,call,2070,1.375,1.55,1.2,1205,5182
20151021,20151030,9,2018.94,2079.36,call,2075,0.9,1,0.8,1504,10498
20151021,20151030,9,2018.94,2079.36,call,2075,0.9,1,0.8,1504,10498
20151021,20151030,9,2018.94,2079.36,call,2085,0.5,0.6,0.4,2182,6902
20151021,20151030,9,2018.94,2079.36,call,2085,0.5,0.6,0.4,2182,6902
20151021,20151030,9,2018.94,2079.36,call,2090,0.325,0.4,0.25,1902,7867
20151021,20151030,9,2018.94,2079.36,call,2090,0.325,0.4,0.25,1902,7867
20151021,20151030,9,2018.94,2079.36,call,2100,0.225,0.3,0.15,1379,11299
20151021,20151030,9,2018.94,2079.36,call,2100,0.225,0.3,0.15,1379,11299
20151021,20151030,9,2018.94,2079.36,call,2115,0.125,0.15,0.1,204,5824
20151021,20151030,9,2018.94,2079.36,call,2115,0.125,0.15,0.1,204,5824
20151022,20151030,8,2052.51,2079.36,put,1935,0.45,0.55,0.35,74,6819
20151022,20151030,8,2052.51,2079.36,put,1935,0.45,0.55,0.35,74,6819
20151022,20151030,8,2052.51,2079.36,call,1950,110.1,113.3,106.9,20,10879
20151022,20151030,8,2052.51,2079.36,put,1950,0.7,0.75,0.65,4987,29123
20151022,20151030,8,2052.51,2079.36,call,1950,110.1,113.3,106.9,20,10879
20151022,20151030,8,2052.51,2079.36,put,1950,0.7,0.75,0.65,6787,29123
20151022,20151030,8,2052.51,2079.36,put,1960,0.85,0.95,0.75,364,6958
20151022,20151030,8,2052.51,2079.36,put,1960,0.85,0.95,0.75,364,6958
20151022,20151030,8,2052.51,2079.36,put,1970,1.05,1.1,1,531,6180
20151022,20151030,8,2052.51,2079.36,put,1970,1.05,1.1,1,531,6180
20151022,20151030,8,2052.51,2079.36,call,1975,85.05,86.6,83.5,2,9324
20151022,20151030,8,2052.51,2079.36,put,1975,1.3,1.4,1.2,6409,18030
20151022,20151030,8,2052.51,2079.36,call,1975,85.05,86.6,83.5,2,9324
20151022,20151030,8,2052.51,2079.36,put,1975,1.3,1.4,1.2,11759,18030
20151022,20151030,8,2052.51,2079.36,call,2000,60.7,62.8,58.6,434,21105
20151022,20151030,8,2052.51,2079.36,put,2000,2.6,2.8,2.4,5162,20812
20151022,20151030,8,2052.51,2079.36,call,2000,60.7,62.8,58.6,534,21105
20151022,20151030,8,2052.51,2079.36,put,2000,2.6,2.8,2.4,7137,20812
20151022,20151030,8,2052.51,2079.36,call,2020,43.5,44.8,42.2,222,6202
20151022,20151030,8,2052.51,2079.36,call,2020,43.5,44.8,42.2,222,6202
20151022,20151030,8,2052.51,2079.36,call,2025,38.55,40.5,36.6,8244,16693
20151022,20151030,8,2052.51,2079.36,put,2025,5.4,5.7,5.1,9001,7260
20151022,20151030,8,2052.51,2079.36,call,2025,38.55,40.5,36.6,14644,16693
20151022,20151030,8,2052.51,2079.36,put,2025,5.4,5.7,5.1,14501,7260
20151022,20151030,8,2052.51,2079.36,call,2030,35.05,36.2,33.9,392,10785
20151022,20151030,8,2052.51,2079.36,put,2030,6.35,6.7,6,2010,5803
20151022,20151030,8,2052.51,2079.36,call,2030,35.05,36.2,33.9,392,10785
20151022,20151030,8,2052.51,2079.36,put,2030,6.35,6.7,6,2510,5803
20151022,20151030,8,2052.51,2079.36,call,2035,31.6,35,28.2,862,7103
20151022,20151030,8,2052.51,2079.36,call,2035,31.6,35,28.2,866,7103
20151022,20151030,8,2052.51,2079.36,call,2040,27.65,28.3,27,2150,12013
20151022,20151030,8,2052.51,2079.36,call,2040,27.65,28.3,27,2394,12013
20151022,20151030,8,2052.51,2079.36,call,2045,23.45,24.6,22.3,4927,10543
20151022,20151030,8,2052.51,2079.36,call,2045,23.45,24.6,22.3,5752,10543
20151022,20151030,8,2052.51,2079.36,call,2050,20,20.9,19.1,5181,17029
20151022,20151030,8,2052.51,2079.36,call,2050,20,20.9,19.1,5281,17029
20151022,20151030,8,2052.51,2079.36,call,2055,17.05,17.6,16.5,3737,10450
20151022,20151030,8,2052.51,2079.36,call,2055,17.05,17.6,16.5,4237,10450
20151022,20151030,8,2052.51,2079.36,call,2060,13.65,14.1,13.2,3284,5334
20151022,20151030,8,2052.51,2079.36,call,2060,13.65,14.1,13.2,3584,5334
20151022,20151030,8,2052.51,2079.36,call,2065,11,11.5,10.5,3605,6997
20151022,20151030,8,2052.51,2079.36,call,2065,11,11.5,10.5,4007,6997
20151022,20151030,8,2052.51,2079.36,call,2070,8.5,8.9,8.1,4580,5682
20151022,20151030,8,2052.51,2079.36,call,2070,8.5,8.9,8.1,4581,5682
20151022,20151030,8,2052.51,2079.36,call,2075,6.4,6.8,6,6450,11208
20151022,20151030,8,2052.51,2079.36,call,2075,6.4,6.8,6,7950,11208
20151022,20151030,8,2052.51,2079.36,call,2080,4.65,5,4.3,7008,5427
20151022,20151030,8,2052.51,2079.36,call,2080,4.65,5,4.3,7008,5427
20151022,20151030,8,2052.51,2079.36,call,2085,3.3,3.6,3,3895,7919
20151022,20151030,8,2052.51,2079.36,call,2085,3.3,3.6,3,3895,7919
20151022,20151030,8,2052.51,2079.36,call,2090,2.275,2.45,2.1,7347,9493
20151022,20151030,8,2052.51,2079.36,call,2090,2.275,2.45,2.1,7347,9493
20151022,20151030,8,2052.51,2079.36,call,2100,1,1.1,0.9,4303,11984
20151022,20151030,8,2052.51,2079.36,call,2100,1,1.1,0.9,5503,11984
20151022,20151030,8,2052.51,2079.36,call,2115,0.275,0.35,0.2,313,5872
20151022,20151030,8,2052.51,2079.36,call,2115,0.275,0.35,0.2,313,5872
20151023,20151030,7,2075.15,2079.36,put,1960,0.5,0.6,0.4,1112,7097
20151023,20151030,7,2075.15,2079.36,put,1960,0.5,0.6,0.4,1112,7097
20151023,20151030,7,2075.15,2079.36,put,1970,0.625,0.7,0.55,1047,6143
20151023,20151030,7,2075.15,2079.36,put,1970,0.625,0.7,0.55,1047,6143
20151023,20151030,7,2075.15,2079.36,call,1975,98.25,99.9,96.6,9,9322
20151023,20151030,7,2075.15,2079.36,put,1975,0.65,0.75,0.55,7446,14799
20151023,20151030,7,2075.15,2079.36,call,1975,98.25,99.9,96.6,9,9322
20151023,20151030,7,2075.15,2079.36,put,1975,0.65,0.75,0.55,10946,14799
20151023,20151030,7,2075.15,2079.36,call,2000,73.75,75.3,72.2,348,21356
20151023,20151030,7,2075.15,2079.36,put,2000,1.3,1.4,1.2,9686,22371
20151023,20151030,7,2075.15,2079.36,call,2000,73.75,75.3,72.2,350,21356
20151023,20151030,7,2075.15,2079.36,put,2000,1.3,1.4,1.2,9786,22371
20151023,20151030,7,2075.15,2079.36,call,2020,54.85,56.2,53.5,192,6228
20151023,20151030,7,2075.15,2079.36,call,2020,54.85,56.2,53.5,192,6228
20151023,20151030,7,2075.15,2079.36,call,2025,50.2,51.5,48.9,403,17011
20151023,20151030,7,2075.15,2079.36,put,2025,2.725,2.95,2.5,6324,7007
20151023,20151030,7,2075.15,2079.36,call,2025,50.2,51.5,48.9,406,17011
20151023,20151030,7,2075.15,2079.36,put,2025,2.725,2.95,2.5,10174,7007
20151023,20151030,7,2075.15,2079.36,call,2030,45.95,46.9,45,877,10991
20151023,20151030,7,2075.15,2079.36,put,2030,3.25,3.5,3,3824,6410
20151023,20151030,7,2075.15,2079.36,call,2030,45.95,46.9,45,1277,10991
20151023,20151030,7,2075.15,2079.36,put,2030,3.25,3.5,3,4774,6410
20151023,20151030,7,2075.15,2079.36,call,2035,41.3,42.4,40.2,590,7116
20151023,20151030,7,2075.15,2079.36,call,2035,41.3,42.4,40.2,605,7116
20151023,20151030,7,2075.15,2079.36,call,2040,36.95,38.2,35.7,1012,12039
20151023,20151030,7,2075.15,2079.36,call,2040,36.95,38.2,35.7,1027,12039
20151023,20151030,7,2075.15,2079.36,call,2045,32.75,34,31.5,191,11071
20151023,20151030,7,2075.15,2079.36,call,2045,32.75,34,31.5,191,11071
20151023,20151030,7,2075.15,2079.36,call,2050,28.7,29.9,27.5,4246,15942
20151023,20151030,7,2075.15,2079.36,put,2050,6.15,6.5,5.8,14374,6132
20151023,20151030,7,2075.15,2079.36,call,2050,28.7,29.9,27.5,5766,15942
20151023,20151030,7,2075.15,2079.36,put,2050,6.15,6.5,5.8,22154,6132
20151023,20151030,7,2075.15,2079.36,call,2055,24.9,25.9,23.9,2028,12267
20151023,20151030,7,2075.15,2079.36,call,2055,24.9,25.9,23.9,3327,12267
20151023,20151030,7,2075.15,2079.36,call,2065,17.85,18.5,17.2,3949,8917
20151023,20151030,7,2075.15,2079.36,call,2065,17.85,18.5,17.2,5023,8917
20151023,20151030,7,2075.15,2079.36,call,2070,14.55,15.1,14,5736,6422
20151023,20151030,7,2075.15,2079.36,call,2070,14.55,15.1,14,7036,6422
20151023,20151030,7,2075.15,2079.36,call,2075,11.5,11.9,11.1,7118,12527
20151023,20151030,7,2075.15,2079.36,call,2075,11.5,11.9,11.1,8471,12527
20151023,20151030,7,2075.15,2079.36,call,2080,8.9,9.3,8.5,5693,8097
20151023,20151030,7,2075.15,2079.36,call,2080,8.9,9.3,8.5,6126,8097
20151023,20151030,7,2075.15,2079.36,call,2085,6.6,7,6.2,3622,7669
20151023,20151030,7,2075.15,2079.36,call,2085,6.6,7,6.2,3622,7669
20151023,20151030,7,2075.15,2079.36,call,2090,4.7,5,4.4,8524,13008
20151023,20151030,7,2075.15,2079.36,call,2090,4.7,5,4.4,8524,13008
20151023,20151030,7,2075.15,2079.36,call,2100,2.225,2.45,2,8129,13045
20151023,20151030,7,2075.15,2079.36,call,2100,2.225,2.45,2,8479,13045
20151023,20151030,7,2075.15,2079.36,call,2115,0.7,0.85,0.55,2322,6098
20151023,20151030,7,2075.15,2079.36,call,2115,0.7,0.85,0.55,2322,6098
20151026,20151030,4,2071.18,2079.36,put,1960,0.375,0.45,0.3,2479,7165
20151026,20151030,4,2071.18,2079.36,put,1960,0.375,0.45,0.3,3579,7165
20151026,20151030,4,2071.18,2079.36,put,1970,0.475,0.55,0.4,1173,6220
20151026,20151030,4,2071.18,2079.36,put,1970,0.475,0.55,0.4,1173,6220
20151026,20151030,4,2071.18,2079.36,call,1975,95,98.7,91.3,7,9316
20151026,20151030,4,2071.18,2079.36,put,1975,0.5,0.55,0.45,3147,13392
20151026,20151030,4,2071.18,2079.36,call,1975,95,98.7,91.3,7,9316
20151026,20151030,4,2071.18,2079.36,put,1975,0.5,0.55,0.45,3447,13392
20151026,20151030,4,2071.18,2079.36,put,1985,0.7,0.8,0.6,1516,6717
20151026,20151030,4,2071.18,2079.36,put,1985,0.7,0.8,0.6,1516,6717
20151026,20151030,4,2071.18,2079.36,call,2000,70.8,72.6,69,655,21258
20151026,20151030,4,2071.18,2079.36,put,2000,1.075,1.15,1,6153,20601
20151026,20151030,4,2071.18,2079.36,call,2000,70.8,72.6,69,656,21258
20151026,20151030,4,2071.18,2079.36,put,2000,1.075,1.15,1,7256,20601
20151026,20151030,4,2071.18,2079.36,call,2020,51.75,53.6,49.9,78,6147
20151026,20151030,4,2071.18,2079.36,call,2020,51.75,53.6,49.9,78,6147
20151026,20151030,4,2071.18,2079.36,call,2025,46.35,47.8,44.9,275,16872
20151026,20151030,4,2071.18,2079.36,put,2025,2.425,2.65,2.2,1715,9625
20151026,20151030,4,2071.18,2079.36,call,2025,46.35,47.8,44.9,275,16872
20151026,20151030,4,2071.18,2079.36,put,2025,2.425,2.65,2.2,2115,9625
20151026,20151030,4,2071.18,2079.36,call,2030,42,43.2,40.8,70,10703
20151026,20151030,4,2071.18,2079.36,put,2030,2.825,2.95,2.7,1213,7038
20151026,20151030,4,2071.18,2079.36,call,2030,42,43.2,40.8,72,10703
20151026,20151030,4,2071.18,2079.36,put,2030,2.825,2.95,2.7,1563,7038
20151026,20151030,4,2071.18,2079.36,call,2035,37.5,38.7,36.3,316,7092
20151026,20151030,4,2071.18,2079.36,call,2035,37.5,38.7,36.3,317,7092
20151026,20151030,4,2071.18,2079.36,call,2040,33.25,34.4,32.1,803,11632
20151026,20151030,4,2071.18,2079.36,put,2040,4.15,4.4,3.9,955,5497
20151026,20151030,4,2071.18,2079.36,call,2040,33.25,34.4,32.1,803,11632
20151026,20151030,4,2071.18,2079.36,put,2040,4.15,4.4,3.9,955,5497
20151026,20151030,4,2071.18,2079.36,call,2045,29.05,30.2,27.9,1538,10358
20151026,20151030,4,2071.18,2079.36,call,2045,29.05,30.2,27.9,1538,10358
20151026,20151030,4,2071.18,2079.36,call,2050,25.05,26.2,23.9,7198,15620
20151026,20151030,4,2071.18,2079.36,put,2050,6,6.3,5.7,8170,12754
20151026,20151030,4,2071.18,2079.36,call,2050,25.05,26.2,23.9,13518,15620
20151026,20151030,4,2071.18,2079.36,put,2050,6,6.3,5.7,14580,12754
20151026,20151030,4,2071.18,2079.36,call,2055,21,21.8,20.2,1902,11300
20151026,20151030,4,2071.18,2079.36,call,2055,21,21.8,20.2,1902,11300
20151026,20151030,4,2071.18,2079.36,call,2065,14.15,14.7,13.6,956,6908
20151026,20151030,4,2071.18,2079.36,call,2065,14.15,14.7,13.6,1276,6908
20151026,20151030,4,2071.18,2079.36,call,2070,11.35,11.7,11,6384,6175
20151026,20151030,4,2071.18,2079.36,call,2070,11.35,11.7,11,6734,6175
20151026,20151030,4,2071.18,2079.36,call,2075,8.65,9,8.3,7699,12171
20151026,20151030,4,2071.18,2079.36,call,2075,8.65,9,8.3,8449,12171
20151026,20151030,4,2071.18,2079.36,call,2080,6.35,6.6,6.1,3798,6946
20151026,20151030,4,2071.18,2079.36,call,2080,6.35,6.6,6.1,4198,6946
20151026,20151030,4,2071.18,2079.36,call,2085,4.55,4.8,4.3,2082,6805
20151026,20151030,4,2071.18,2079.36,call,2085,4.55,4.8,4.3,2582,6805
20151026,20151030,4,2071.18,2079.36,call,2090,3.15,3.3,3,4571,9833
20151026,20151030,4,2071.18,2079.36,call,2090,3.15,3.3,3,4861,9833
20151026,20151030,4,2071.18,2079.36,call,2100,1.375,1.5,1.25,5024,13147
20151026,20151030,4,2071.18,2079.36,call,2100,1.375,1.5,1.25,7224,13147
20151026,20151030,4,2071.18,2079.36,call,2110,0.625,0.65,0.6,1529,6449
20151026,20151030,4,2071.18,2079.36,call,2110,0.625,0.65,0.6,1529,6449
20151026,20151030,4,2071.18,2079.36,call,2115,0.425,0.45,0.4,1566,6525
20151026,20151030,4,2071.18,2079.36,call,2115,0.425,0.45,0.4,1566,6525
20151026,20151030,4,2071.18,2079.36,call,2125,0.225,0.25,0.2,769,5435
20151026,20151030,4,2071.18,2079.36,call,2125,0.225,0.25,0.2,769,5435
20151026,20151030,4,2071.18,2079.36,call,2175,0.075,0.1,0.05,30,5240
20151026,20151030,4,2071.18,2079.36,call,2175,0.075,0.1,0.05,30,5240
20151027,20151030,3,2065.89,2079.36,call,1950,117.4,122.2,112.6,6,10880
20151027,20151030,3,2065.89,2079.36,put,1950,0.3,0.35,0.25,4220,30070
20151027,20151030,3,2065.89,2079.36,call,1950,117.4,122.2,112.6,6,10880
20151027,20151030,3,2065.89,2079.36,put,1950,0.3,0.35,0.25,5720,30070
20151027,20151030,3,2065.89,2079.36,put,1960,0.4,0.5,0.3,2068,7330
20151027,20151030,3,2065.89,2079.36,put,1960,0.4,0.5,0.3,2068,7330
20151027,20151030,3,2065.89,2079.36,put,1970,0.5,0.6,0.4,2939,6934
20151027,20151030,3,2065.89,2079.36,put,1970,0.5,0.6,0.4,2939,6934
20151027,20151030,3,2065.89,2079.36,call,1975,91.9,95.6,88.2,9,9310
20151027,20151030,3,2065.89,2079.36,put,1975,0.525,0.6,0.45,2629,17518
20151027,20151030,3,2065.89,2079.36,call,1975,91.9,95.6,88.2,9,9310
20151027,20151030,3,2065.89,2079.36,put,1975,0.525,0.6,0.45,4129,17518
20151027,20151030,3,2065.89,2079.36,put,1985,0.725,0.85,0.6,1419,7295
20151027,20151030,3,2065.89,2079.36,put,1985,0.725,0.85,0.6,2419,7295
20151027,20151030,3,2065.89,2079.36,call,2000,68.55,71.2,65.9,750,21200
20151027,20151030,3,2065.89,2079.36,put,2000,1.2,1.3,1.1,8307,21610
20151027,20151030,3,2065.89,2079.36,call,2000,68.55,71.2,65.9,750,21200
20151027,20151030,3,2065.89,2079.36,put,2000,1.2,1.3,1.1,12107,21610
20151027,20151030,3,2065.89,2079.36,put,2010,1.575,1.75,1.4,2975,5926
20151027,20151030,3,2065.89,2079.36,put,2010,1.575,1.75,1.4,2975,5926
20151027,20151030,3,2065.89,2079.36,call,2020,49,50.1,47.9,213,6113
20151027,20151030,3,2065.89,2079.36,call,2020,49,50.1,47.9,213,6113
20151027,20151030,3,2065.89,2079.36,call,2025,44.45,45.5,43.4,209,17637
20151027,20151030,3,2065.89,2079.36,put,2025,2.625,2.75,2.5,3539,11453
20151027,20151030,3,2065.89,2079.36,call,2025,44.45,45.5,43.4,219,17637
20151027,20151030,3,2065.89,2079.36,put,2025,2.625,2.75,2.5,5289,11453
20151027,20151030,3,2065.89,2079.36,call,2030,39.85,40.8,38.9,337,10664
20151027,20151030,3,2065.89,2079.36,put,2030,3.05,3.3,2.8,3519,7200
20151027,20151030,3,2065.89,2079.36,call,2030,39.85,40.8,38.9,337,10664
20151027,20151030,3,2065.89,2079.36,put,2030,3.05,3.3,2.8,5569,7200
20151027,20151030,3,2065.89,2079.36,call,2035,35.6,36.7,34.5,2898,6997
20151027,20151030,3,2065.89,2079.36,call,2035,35.6,36.7,34.5,2908,6997
20151027,20151030,3,2065.89,2079.36,call,2040,31.3,32.4,30.2,3218,10724
20151027,20151030,3,2065.89,2079.36,put,2040,4.25,4.5,4,4763,5776
20151027,20151030,3,2065.89,2079.36,call,2040,31.3,32.4,30.2,3497,10724
20151027,20151030,3,2065.89,2079.36,put,2040,4.25,4.5,4,6263,5776
20151027,20151030,3,2065.89,2079.36,call,2045,27.15,28.2,26.1,1785,9074
20151027,20151030,3,2065.89,2079.36,call,2045,27.15,28.2,26.1,1786,9074
20151027,20151030,3,2065.89,2079.36,call,2050,23.3,24.3,22.3,6360,19446
20151027,20151030,3,2065.89,2079.36,put,2050,6.3,6.7,5.9,13111,14892
20151027,20151030,3,2065.89,2079.36,call,2050,23.3,24.3,22.3,9927,19446
20151027,20151030,3,2065.89,2079.36,put,2050,6.3,6.7,5.9,17986,14892
20151027,20151030,3,2065.89,2079.36,call,2055,19.75,20.5,19,3741,9801
20151027,20151030,3,2065.89,2079.36,call,2055,19.75,20.5,19,3741,9801
20151027,20151030,3,2065.89,2079.36,call,2065,12.95,13.5,12.4,2009,6570
20151027,20151030,3,2065.89,2079.36,call,2065,12.95,13.5,12.4,2014,6570
20151027,20151030,3,2065.89,2079.36,call,2070,10.15,10.5,9.8,3499,5812
20151027,20151030,3,2065.89,2079.36,call,2070,10.15,10.5,9.8,3599,5812
20151027,20151030,3,2065.89,2079.36,call,2075,7.75,8.1,7.4,3636,11985
20151027,20151030,3,2065.89,2079.36,call,2075,7.75,8.1,7.4,3727,11985
20151027,20151030,3,2065.89,2079.36,call,2080,5.6,5.9,5.3,4078,5854
20151027,20151030,3,2065.89,2079.36,call,2080,5.6,5.9,5.3,5078,5854
20151027,20151030,3,2065.89,2079.36,call,2085,4.05,4.2,3.9,1596,6606
20151027,20151030,3,2065.89,2079.36,call,2085,4.05,4.2,3.9,1597,6606
20151027,20151030,3,2065.89,2079.36,call,2090,2.7,2.9,2.5,2680,9827
20151027,20151030,3,2065.89,2079.36,call,2090,2.7,2.9,2.5,2880,9827
20151027,20151030,3,2065.89,2079.36,call,2100,1.1,1.15,1.05,6585,13835
20151027,20151030,3,2065.89,2079.36,call,2100,1.1,1.15,1.05,7002,13835
20151027,20151030,3,2065.89,2079.36,call,2110,0.45,0.55,0.35,1146,6193
20151027,20151030,3,2065.89,2079.36,call,2110,0.45,0.55,0.35,1146,6193
20151027,20151030,3,2065.89,2079.36,call,2115,0.325,0.45,0.2,3263,6297
20151027,20151030,3,2065.89,2079.36,call,2115,0.325,0.45,0.2,4532,6297
20151027,20151030,3,2065.89,2079.36,call,2120,0.2,0.25,0.15,1359,5062
20151027,20151030,3,2065.89,2079.36,call,2120,0.2,0.25,0.15,1359,5062
20151027,20151030,3,2065.89,2079.36,call,2125,0.15,0.2,0.1,406,5562
20151027,20151030,3,2065.89,2079.36,call,2125,0.15,0.2,0.1,406,5562
20151027,20151030,3,2065.89,2079.36,call,2175,0.025,0.05,0,450,5264
20151027,20151030,3,2065.89,2079.36,call,2175,0.025,0.05,0,450,5264
20151028,20151030,2,2090.35,2079.36,call,1975,116.25,119.5,113,3,9307
20151028,20151030,2,2090.35,2079.36,put,1975,0.125,0.2,0.05,912,16698
20151028,20151030,2,2090.35,2079.36,call,1975,116.25,119.5,113,3,9307
20151028,20151030,2,2090.35,2079.36,put,1975,0.125,0.2,0.05,912,16698
20151028,20151030,2,2090.35,2079.36,put,1985,0.125,0.2,0.05,506,8385
20151028,20151030,2,2090.35,2079.36,put,1985,0.125,0.2,0.05,506,8385
20151028,20151030,2,2090.35,2079.36,call,2000,91.25,94.5,88,385,20870
20151028,20151030,2,2090.35,2079.36,put,2000,0.175,0.25,0.1,4162,27006
20151028,20151030,2,2090.35,2079.36,call,2000,91.25,94.5,88,385,20870
20151028,20151030,2,2090.35,2079.36,put,2000,0.175,0.25,0.1,4162,27006
20151028,20151030,2,2090.35,2079.36,put,2010,0.25,0.3,0.2,1727,6993
20151028,20151030,2,2090.35,2079.36,put,2010,0.25,0.3,0.2,1727,6993
20151028,20151030,2,2090.35,2079.36,call,2020,71.35,74.6,68.1,118,5972
20151028,20151030,2,2090.35,2079.36,put,2020,0.25,0.3,0.2,3435,5255
20151028,20151030,2,2090.35,2079.36,call,2020,71.35,74.6,68.1,118,5972
20151028,20151030,2,2090.35,2079.36,put,2020,0.25,0.3,0.2,3435,5255
20151028,20151030,2,2090.35,2079.36,call,2025,66.4,69.6,63.2,61,17565
20151028,20151030,2,2090.35,2079.36,put,2025,0.3,0.4,0.2,2363,13044
20151028,20151030,2,2090.35,2079.36,call,2025,66.4,69.6,63.2,61,17565
20151028,20151030,2,2090.35,2079.36,put,2025,0.3,0.4,0.2,2363,13044
20151028,20151030,2,2090.35,2079.36,call,2030,60.9,62.8,59,151,10591
20151028,20151030,2,2090.35,2079.36,put,2030,0.325,0.4,0.25,2524,8348
20151028,20151030,2,2090.35,2079.36,call,2030,60.9,62.8,59,151,10591
20151028,20151030,2,2090.35,2079.36,put,2030,0.325,0.4,0.25,2524,8348
20151028,20151030,2,2090.35,2079.36,call,2040,51.05,53,49.1,1254,9002
20151028,20151030,2,2090.35,2079.36,put,2040,0.5,0.6,0.4,3601,7844
20151028,20151030,2,2090.35,2079.36,call,2040,51.05,53,49.1,1254,9002
20151028,20151030,2,2090.35,2079.36,put,2040,0.5,0.6,0.4,3601,7844
20151028,20151030,2,2090.35,2079.36,call,2045,46.25,48.1,44.4,1537,7890
20151028,20151030,2,2090.35,2079.36,call,2045,46.25,48.1,44.4,1537,7890
20151028,20151030,2,2090.35,2079.36,call,2050,41.5,43.4,39.6,6926,19918
20151028,20151030,2,2090.35,2079.36,put,2050,0.725,0.75,0.7,11282,19945
20151028,20151030,2,2090.35,2079.36,call,2050,41.5,43.4,39.6,6926,19918
20151028,20151030,2,2090.35,2079.36,put,2050,0.725,0.75,0.7,11282,19945
20151028,20151030,2,2090.35,2079.36,call,2055,36.55,38.6,34.5,1925,7226
20151028,20151030,2,2090.35,2079.36,call,2055,36.55,38.6,34.5,1925,7226
20151028,20151030,2,2090.35,2079.36,put,2060,1.425,1.6,1.25,8379,5763
20151028,20151030,2,2090.35,2079.36,put,2060,1.425,1.6,1.25,8379,5763
20151028,20151030,2,2090.35,2079.36,call,2065,27.7,29,26.4,1403,6857
20151028,20151030,2,2090.35,2079.36,call,2065,27.7,29,26.4,1403,6857
20151028,20151030,2,2090.35,2079.36,call,2075,19,20.4,17.6,3755,10771
20151028,20151030,2,2090.35,2079.36,call,2075,19,20.4,17.6,3755,10771
20151028,20151030,2,2090.35,2079.36,call,2080,15.05,16.4,13.7,4516,6378
20151028,20151030,2,2090.35,2079.36,call,2080,15.05,16.4,13.7,4516,6378
20151028,20151030,2,2090.35,2079.36,call,2085,11.55,12.7,10.4,6963,6750
20151028,20151030,2,2090.35,2079.36,call,2085,11.55,12.7,10.4,6963,6750
20151028,20151030,2,2090.35,2079.36,call,2090,8.4,9.5,7.3,10596,9281
20151028,20151030,2,2090.35,2079.36,call,2090,8.4,9.5,7.3,10596,9281
20151028,20151030,2,2090.35,2079.36,call,2100,4.05,4.3,3.8,13246,15291
20151028,20151030,2,2090.35,2079.36,call,2100,4.05,4.3,3.8,13246,15291
20151028,20151030,2,2090.35,2079.36,call,2110,1.475,1.7,1.25,4087,6212
20151028,20151030,2,2090.35,2079.36,call,2110,1.475,1.7,1.25,4087,6212
20151028,20151030,2,2090.35,2079.36,call,2115,1,1.1,0.9,3571,6988
20151028,20151030,2,2090.35,2079.36,call,2115,1,1.1,0.9,3571,6988
20151028,20151030,2,2090.35,2079.36,call,2120,0.625,0.75,0.5,2784,5916
20151028,20151030,2,2090.35,2079.36,call,2120,0.625,0.75,0.5,2784,5916
20151028,20151030,2,2090.35,2079.36,call,2125,0.45,0.55,0.35,3377,5769
20151028,20151030,2,2090.35,2079.36,call,2125,0.45,0.55,0.35,3377,5769
20151028,20151030,2,2090.35,2079.36,call,2175,0.1,0.15,0.05,479,5709
20151028,20151030,2,2090.35,2079.36,call,2175,0.1,0.15,0.05,479,5709
20151028,20151030,2,2090.35,2079.36,call,2200,0.025,0.05,0,553,12432
20151028,20151030,2,2090.35,2079.36,call,2200,0.025,0.05,0,553,12432
20151019,20151106,18,2033.66,2099.2,put,1975,7.85,8.2,7.5,421,9709
20151019,20151106,18,2033.66,2099.2,put,1975,7.85,8.2,7.5,671,9709
20151019,20151106,18,2033.66,2099.2,call,1995,49.1,50,48.2,1,7428
20151019,20151106,18,2033.66,2099.2,call,1995,49.1,50,48.2,1,7428
20151019,20151106,18,2033.66,2099.2,call,2000,45.25,46.1,44.4,40,5818
20151019,20151106,18,2033.66,2099.2,call,2000,45.25,46.1,44.4,42,5818
20151019,20151106,18,2033.66,2099.2,call,2025,27.4,28,26.8,106,7880
20151019,20151106,18,2033.66,2099.2,call,2025,27.4,28,26.8,106,7880
20151019,20151106,18,2033.66,2099.2,call,2030,24.2,24.8,23.6,391,5263
20151019,20151106,18,2033.66,2099.2,call,2030,24.2,24.8,23.6,741,5263
20151019,20151106,18,2033.66,2099.2,call,2035,21.05,21.5,20.6,86,8315
20151019,20151106,18,2033.66,2099.2,call,2035,21.05,21.5,20.6,86,8315
20151019,20151106,18,2033.66,2099.2,call,2045,15.5,15.9,15.1,94,9703
20151019,20151106,18,2033.66,2099.2,call,2045,15.5,15.9,15.1,94,9703
20151019,20151106,18,2033.66,2099.2,call,2050,13,13.4,12.6,309,10559
20151019,20151106,18,2033.66,2099.2,call,2050,13,13.4,12.6,309,10559
20151019,20151106,18,2033.66,2099.2,call,2085,2.475,2.7,2.25,64,9208
20151019,20151106,18,2033.66,2099.2,call,2085,2.475,2.7,2.25,64,9208
20151019,20151106,18,2033.66,2099.2,call,2100,0.95,1.1,0.8,313,16668
20151019,20151106,18,2033.66,2099.2,call,2100,0.95,1.1,0.8,313,16668
20151020,20151106,17,2031.08,2099.2,put,1950,5.65,5.9,5.4,555,5125
20151020,20151106,17,2031.08,2099.2,put,1950,5.65,5.9,5.4,555,5125
20151020,20151106,17,2031.08,2099.2,put,1975,8.85,9.1,8.6,391,9919
20151020,20151106,17,2031.08,2099.2,put,1975,8.85,9.1,8.6,391,9919
20151020,20151106,17,2031.08,2099.2,call,1995,46.15,46.9,45.4,3,7427
20151020,20151106,17,2031.08,2099.2,call,1995,46.15,46.9,45.4,3,7427
20151020,20151106,17,2031.08,2099.2,call,2000,42.35,43.1,41.6,83,5821
20151020,20151106,17,2031.08,2099.2,call,2000,42.15,42.9,41.4,83,5821
20151020,20151106,17,2031.08,2099.2,call,2025,25.15,25.7,24.6,2572,7791
20151020,20151106,17,2031.08,2099.2,call,2025,25.15,25.7,24.6,2572,7791
20151020,20151106,17,2031.08,2099.2,call,2030,22,22.4,21.6,1580,5372
20151020,20151106,17,2031.08,2099.2,call,2030,22,22.4,21.6,1580,5372
20151020,20151106,17,2031.08,2099.2,call,2035,19.15,19.6,18.7,127,8323
20151020,20151106,17,2031.08,2099.2,call,2035,19.15,19.6,18.7,127,8323
20151020,20151106,17,2031.08,2099.2,call,2045,14.05,14.4,13.7,156,9758
20151020,20151106,17,2031.08,2099.2,call,2045,14.05,14.4,13.7,156,9758
20151020,20151106,17,2031.08,2099.2,call,2050,11.8,12.1,11.5,392,10506
20151020,20151106,17,2031.08,2099.2,call,2050,11.8,12.1,11.5,392,10506
20151020,20151106,17,2031.08,2099.2,call,2085,2.375,2.55,2.2,284,9232
20151020,20151106,17,2031.08,2099.2,call,2085,2.375,2.55,2.2,284,9232
20151020,20151106,17,2031.08,2099.2,call,2100,1.05,1.15,0.95,136,16698
20151020,20151106,17,2031.08,2099.2,call,2100,1.05,1.15,0.95,136,16698
20151021,20151106,16,2018.94,2099.2,put,1900,3.55,3.8,3.3,3620,12260
20151021,20151106,16,2018.94,2099.2,put,1900,3.55,3.8,3.3,3620,12260
20151021,20151106,16,2018.94,2099.2,put,1950,8.35,8.5,8.2,5223,5338
20151021,20151106,16,2018.94,2099.2,put,1950,8.4,8.5,8.3,5223,5338
20151021,20151106,16,2018.94,2099.2,put,1975,12.95,13.2,12.7,322,9889
20151021,20151106,16,2018.94,2099.2,put,1975,13.05,13.3,12.8,322,9889
20151021,20151106,16,2018.94,2099.2,call,1995,37.45,38,36.9,8,7425
20151021,20151106,16,2018.94,2099.2,call,1995,37.2,37.7,36.7,8,7425
20151021,20151106,16,2018.94,2099.2,call,2000,34.1,34.6,33.6,99,5816
20151021,20151106,16,2018.94,2099.2,call,2000,33.7,34.3,33.1,99,5816
20151021,20151106,16,2018.94,2099.2,call,2025,19.05,19.5,18.6,787,8434
20151021,20151106,16,2018.94,2099.2,call,2025,19,19.4,18.6,787,8434
20151021,20151106,16,2018.94,2099.2,call,2030,16.6,17,16.2,451,5223
20151021,20151106,16,2018.94,2099.2,call,2030,16.4,16.8,16,451,5223
20151021,20151106,16,2018.94,2099.2,call,2035,14.25,14.6,13.9,609,8353
20151021,20151106,16,2018.94,2099.2,call,2035,14.1,14.4,13.8,609,8353
20151021,20151106,16,2018.94,2099.2,call,2045,10.15,10.5,9.8,1248,9820
20151021,20151106,16,2018.94,2099.2,call,2045,10.05,10.3,9.8,1248,9820
20151021,20151106,16,2018.94,2099.2,call,2050,8.45,8.8,8.1,2016,10675
20151021,20151106,16,2018.94,2099.2,call,2050,8.35,8.6,8.1,2016,10675
20151021,20151106,16,2018.94,2099.2,call,2085,1.625,1.8,1.45,283,9223
20151021,20151106,16,2018.94,2099.2,call,2085,1.625,1.8,1.45,283,9223
20151021,20151106,16,2018.94,2099.2,call,2100,0.725,0.85,0.6,3900,16795
20151021,20151106,16,2018.94,2099.2,call,2100,0.725,0.85,0.6,3900,16795
20151022,20151106,15,2052.51,2099.2,put,1950,2.3,2.45,2.15,492,8516
20151022,20151106,15,2052.51,2099.2,put,1950,2.3,2.45,2.15,492,8516
20151022,20151106,15,2052.51,2099.2,put,1975,3.75,4,3.5,383,10134
20151022,20151106,15,2052.51,2099.2,put,1975,3.75,4,3.5,683,10134
20151022,20151106,15,2052.51,2099.2,call,1995,67.8,69.1,66.5,2,7419
20151022,20151106,15,2052.51,2099.2,call,1995,67.8,69.1,66.5,2,7419
20151022,20151106,15,2052.51,2099.2,call,2000,63.55,64.7,62.4,84,5800
20151022,20151106,15,2052.51,2099.2,put,2000,6.3,6.6,6,504,5038
20151022,20151106,15,2052.51,2099.2,call,2000,63.55,64.7,62.4,84,5800
20151022,20151106,15,2052.51,2099.2,put,2000,6.3,6.6,6,504,5038
20151022,20151106,15,2052.51,2099.2,call,2025,43,44.1,41.9,98,8166
20151022,20151106,15,2052.51,2099.2,call,2025,43,44.1,41.9,98,8166
20151022,20151106,15,2052.51,2099.2,call,2030,39.35,40.3,38.4,417,5079
20151022,20151106,15,2052.51,2099.2,call,2030,39.35,40.3,38.4,417,5079
20151022,20151106,15,2052.51,2099.2,call,2035,35.55,36.4,34.7,106,8071
20151022,20151106,15,2052.51,2099.2,call,2035,35.55,36.4,34.7,106,8071
20151022,20151106,15,2052.51,2099.2,call,2045,28.35,29,27.7,1577,9827
20151022,20151106,15,2052.51,2099.2,call,2045,28.35,29,27.7,1577,9827
20151022,20151106,15,2052.51,2099.2,call,2050,24.75,25.6,23.9,883,10506
20151022,20151106,15,2052.51,2099.2,call,2050,24.75,25.6,23.9,983,10506
20151022,20151106,15,2052.51,2099.2,call,2085,6.95,7.3,6.6,944,9294
20151022,20151106,15,2052.51,2099.2,call,2085,6.95,7.3,6.6,944,9294
20151022,20151106,15,2052.51,2099.2,call,2100,3.05,3.3,2.8,3576,18211
20151022,20151106,15,2052.51,2099.2,call,2100,3.05,3.3,2.8,3576,18211
20151023,20151106,14,2075.15,2099.2,put,1975,2.65,2.85,2.45,302,10216
20151023,20151106,14,2075.15,2099.2,put,1975,2.65,2.85,2.45,302,10216
20151023,20151106,14,2075.15,2099.2,call,1995,80.05,81.2,78.9,4,7419
20151023,20151106,14,2075.15,2099.2,call,1995,80.05,81.2,78.9,4,7419
20151023,20151106,14,2075.15,2099.2,call,2000,75.5,76.6,74.4,69,5788
20151023,20151106,14,2075.15,2099.2,call,2000,75.5,76.6,74.4,69,5788
20151023,20151106,14,2075.15,2099.2,call,2025,53.6,54.7,52.5,140,8158
20151023,20151106,14,2075.15,2099.2,call,2025,53.6,54.7,52.5,140,8158
20151023,20151106,14,2075.15,2099.2,call,2035,45.3,46.3,44.3,180,8091
20151023,20151106,14,2075.15,2099.2,call,2035,45.3,46.3,44.3,180,8091
20151023,20151106,14,2075.15,2099.2,call,2045,37.5,38.4,36.6,3255,9083
20151023,20151106,14,2075.15,2099.2,call,2045,37.5,38.4,36.6,3255,9083
20151023,20151106,14,2075.15,2099.2,call,2050,33.8,34.6,33,2082,10584
20151023,20151106,14,2075.15,2099.2,call,2050,33.8,34.6,33,3902,10584
20151023,20151106,14,2075.15,2099.2,call,2085,12.05,12.4,11.7,5722,9485
20151023,20151106,14,2075.15,2099.2,call,2085,12.05,12.4,11.7,7594,9485
20151023,20151106,14,2075.15,2099.2,call,2095,7.85,8.1,7.6,3713,5040
20151023,20151106,14,2075.15,2099.2,call,2095,7.85,8.1,7.6,3714,5040
20151023,20151106,14,2075.15,2099.2,call,2100,6.15,6.4,5.9,1566,16002
20151023,20151106,14,2075.15,2099.2,call,2100,6.15,6.4,5.9,1566,16002
20151026,20151106,11,2071.18,2099.2,put,1975,2.75,2.95,2.55,1594,10239
20151026,20151106,11,2071.18,2099.2,put,1975,2.75,2.95,2.55,2845,10239
20151026,20151106,11,2071.18,2099.2,call,1995,76.55,77.7,75.4,14,7419
20151026,20151106,11,2071.18,2099.2,call,1995,76.55,77.7,75.4,14,7419
20151026,20151106,11,2071.18,2099.2,call,2000,72.05,73.1,71,19,5785
20151026,20151106,11,2071.18,2099.2,put,2000,4.55,4.8,4.3,981,9642
20151026,20151106,11,2071.18,2099.2,call,2000,72.05,73.1,71,19,5785
20151026,20151106,11,2071.18,2099.2,put,2000,4.55,4.8,4.3,981,9642
20151026,20151106,11,2071.18,2099.2,call,2025,50.35,51.3,49.4,12,8149
20151026,20151106,11,2071.18,2099.2,call,2025,50.35,51.3,49.4,12,8149
20151026,20151106,11,2071.18,2099.2,call,2035,42.2,43.1,41.3,20,8116
20151026,20151106,11,2071.18,2099.2,call,2035,42.2,43.1,41.3,20,8116
20151026,20151106,11,2071.18,2099.2,call,2045,34.5,35.3,33.7,345,9155
20151026,20151106,11,2071.18,2099.2,call,2045,34.5,35.3,33.7,345,9155
20151026,20151106,11,2071.18,2099.2,call,2050,30.8,31.5,30.1,573,10293
20151026,20151106,11,2071.18,2099.2,call,2050,30.8,31.5,30.1,1023,10293
20151026,20151106,11,2071.18,2099.2,call,2065,20.85,21.3,20.4,567,6162
20151026,20151106,11,2071.18,2099.2,call,2065,20.85,21.3,20.4,567,6162
20151026,20151106,11,2071.18,2099.2,call,2075,15.1,15.5,14.7,832,5820
20151026,20151106,11,2071.18,2099.2,call,2075,15.1,15.5,14.7,832,5820
20151026,20151106,11,2071.18,2099.2,call,2085,10.25,10.6,9.9,612,12104
20151026,20151106,11,2071.18,2099.2,call,2085,10.25,10.6,9.9,689,12104
20151026,20151106,11,2071.18,2099.2,call,2095,6.6,6.9,6.3,566,5474
20151026,20151106,11,2071.18,2099.2,call,2095,6.6,6.9,6.3,570,5474
20151026,20151106,11,2071.18,2099.2,call,2100,5.15,5.4,4.9,1510,16374
20151026,20151106,11,2071.18,2099.2,call,2100,5.15,5.4,4.9,1510,16374
20151027,20151106,10,2065.89,2099.2,put,1950,1.9,2.05,1.75,1971,8184
20151027,20151106,10,2065.89,2099.2,put,1950,1.9,2.05,1.75,1971,8184
20151027,20151106,10,2065.89,2099.2,put,1975,3,3.2,2.8,5553,10222
20151027,20151106,10,2065.89,2099.2,put,1975,3,3.2,2.8,10803,10222
20151027,20151106,10,2065.89,2099.2,call,1995,75.05,76,74.1,11,7427
20151027,20151106,10,2065.89,2099.2,call,1995,75.05,76,74.1,11,7427
20151027,20151106,10,2065.89,2099.2,call,2000,70.5,71.4,69.6,18,5780
20151027,20151106,10,2065.89,2099.2,put,2000,4.95,5.2,4.7,1285,9580
20151027,20151106,10,2065.89,2099.2,call,2000,70.5,71.4,69.6,18,5780
20151027,20151106,10,2065.89,2099.2,put,2000,4.95,5.2,4.7,1285,9580
20151027,20151106,10,2065.89,2099.2,call,2025,48.95,49.8,48.1,259,8159
20151027,20151106,10,2065.89,2099.2,call,2025,48.95,49.8,48.1,259,8159
20151027,20151106,10,2065.89,2099.2,call,2035,41,41.8,40.2,293,8114
20151027,20151106,10,2065.89,2099.2,call,2035,41,41.8,40.2,294,8114
20151027,20151106,10,2065.89,2099.2,call,2045,33.3,34,32.6,520,9337
20151027,20151106,10,2065.89,2099.2,call,2045,33.3,34,32.6,525,9337
20151027,20151106,10,2065.89,2099.2,call,2050,29.75,30.4,29.1,397,11563
20151027,20151106,10,2065.89,2099.2,call,2050,29.75,30.4,29.1,397,11563
20151027,20151106,10,2065.89,2099.2,call,2065,20.05,20.5,19.6,2899,6408
20151027,20151106,10,2065.89,2099.2,call,2065,20.05,20.5,19.6,2902,6408
20151027,20151106,10,2065.89,2099.2,call,2075,14.5,14.8,14.2,5665,5793
20151027,20151106,10,2065.89,2099.2,call,2075,14.5,14.8,14.2,5665,5793
20151027,20151106,10,2065.89,2099.2,call,2085,9.8,10,9.6,711,12356
20151027,20151106,10,2065.89,2099.2,call,2085,9.8,10,9.6,714,12356
20151027,20151106,10,2065.89,2099.2,call,2095,6.35,6.6,6.1,994,5709
20151027,20151106,10,2065.89,2099.2,call,2095,6.35,6.6,6.1,999,5709
20151027,20151106,10,2065.89,2099.2,call,2100,4.85,5,4.7,1227,16053
20151027,20151106,10,2065.89,2099.2,call,2100,4.85,5,4.7,1327,16053
20151027,20151106,10,2065.89,2099.2,call,2115,2.2,2.35,2.05,642,5164
20151027,20151106,10,2065.89,2099.2,call,2115,2.2,2.35,2.05,642,5164
20151028,20151106,9,2090.35,2099.2,put,1975,1.075,1.2,0.95,1918,9909
20151028,20151106,9,2090.35,2099.2,put,1975,1.075,1.2,0.95,1918,9909
20151028,20151106,9,2090.35,2099.2,call,1995,95.8,97.3,94.3,6,7436
20151028,20151106,9,2090.35,2099.2,call,1995,95.8,97.3,94.3,6,7436
20151028,20151106,9,2090.35,2099.2,call,2000,91.15,92.7,89.6,38,5777
20151028,20151106,9,2090.35,2099.2,put,2000,1.85,2,1.7,1471,9633
20151028,20151106,9,2090.35,2099.2,call,2000,91.15,92.7,89.6,38,5777
20151028,20151106,9,2090.35,2099.2,put,2000,1.85,2,1.7,1471,9633
20151028,20151106,9,2090.35,2099.2,call,2025,67.6,69,66.2,34,8397
20151028,20151106,9,2090.35,2099.2,call,2025,67.6,69,66.2,34,8397
20151028,20151106,9,2090.35,2099.2,call,2035,58.95,60.1,57.8,102,8238
20151028,20151106,9,2090.35,2099.2,call,2035,58.95,60.1,57.8,102,8238
20151028,20151106,9,2090.35,2099.2,call,2045,50.15,51.2,49.1,399,9452
20151028,20151106,9,2090.35,2099.2,call,2045,50.15,51.2,49.1,399,9452
20151028,20151106,9,2090.35,2099.2,call,2050,46,47,45,274,11403
20151028,20151106,9,2090.35,2099.2,put,2050,6.45,6.8,6.1,1078,5913
20151028,20151106,9,2090.35,2099.2,call,2050,46,47,45,274,11403
20151028,20151106,9,2090.35,2099.2,put,2050,6.45,6.8,6.1,1078,5913
20151028,20151106,9,2090.35,2099.2,call,2065,33.7,34.7,32.7,896,7190
20151028,20151106,9,2090.35,2099.2,call,2065,33.7,34.7,32.7,896,7190
20151028,20151106,9,2090.35,2099.2,call,2075,26.35,27.1,25.6,927,9082
20151028,20151106,9,2090.35,2099.2,call,2075,26.35,27.1,25.6,927,9082
20151028,20151106,9,2090.35,2099.2,call,2080,22.9,23.6,22.2,1076,6404
20151028,20151106,9,2090.35,2099.2,call,2080,22.9,23.6,22.2,1076,6404
20151028,20151106,9,2090.35,2099.2,call,2085,19.65,20.3,19,1992,12603
20151028,20151106,9,2090.35,2099.2,call,2085,19.65,20.3,19,1992,12603
20151028,20151106,9,2090.35,2099.2,call,2095,13.7,14.1,13.3,1361,6094
20151028,20151106,9,2090.35,2099.2,call,2095,13.7,14.1,13.3,1361,6094
20151028,20151106,9,2090.35,2099.2,call,2100,11.2,11.5,10.9,1868,16790
20151028,20151106,9,2090.35,2099.2,call,2100,11.2,11.5,10.9,1868,16790
20151028,20151106,9,2090.35,2099.2,call,2115,5.45,5.8,5.1,1377,5655
20151028,20151106,9,2090.35,2099.2,call,2115,5.45,5.8,5.1,1377,5655
20151029,20151106,8,2089.41,2099.2,put,1975,0.9,1,0.8,3813,8826
20151029,20151106,8,2089.41,2099.2,put,1975,0.9,1,0.8,7213,8826
20151029,20151106,8,2089.41,2099.2,call,1995,95.05,98,92.1,10,7432
20151029,20151106,8,2089.41,2099.2,call,1995,95.05,98,92.1,10,7432
20151029,20151106,8,2089.41,2099.2,call,2000,90.35,93.4,87.3,69,5781
20151029,20151106,8,2089.41,2099.2,put,2000,1.6,1.75,1.45,3575,10269
20151029,20151106,8,2089.41,2099.2,call,2000,90.35,93.4,87.3,69,5781
20151029,20151106,8,2089.41,2099.2,put,2000,1.6,1.75,1.45,5975,10269
20151029,20151106,8,2089.41,2099.2,call,2025,66.45,67.6,65.3,80,8399
20151029,20151106,8,2089.41,2099.2,put,2025,3.05,3.3,2.8,568,5565
20151029,20151106,8,2089.41,2099.2,call,2025,66.45,67.6,65.3,80,8399
20151029,20151106,8,2089.41,2099.2,put,2025,3.05,3.3,2.8,668,5565
20151029,20151106,8,2089.41,2099.2,call,2035,57.4,58.4,56.4,103,8264
20151029,20151106,8,2089.41,2099.2,call,2035,57.4,58.4,56.4,103,8264
20151029,20151106,8,2089.41,2099.2,call,2045,48.5,49.4,47.6,466,9765
20151029,20151106,8,2089.41,2099.2,call,2045,48.5,49.4,47.6,466,9765
20151029,20151106,8,2089.41,2099.2,call,2050,44.25,45.1,43.4,183,11393
20151029,20151106,8,2089.41,2099.2,put,2050,5.85,6.1,5.6,4492,6395
20151029,20151106,8,2089.41,2099.2,call,2050,44.25,45.1,43.4,183,11393
20151029,20151106,8,2089.41,2099.2,put,2050,5.85,6.1,5.6,6442,6395
20151029,20151106,8,2089.41,2099.2,call,2055,40.15,41,39.3,446,5289
20151029,20151106,8,2089.41,2099.2,call,2055,40.15,41,39.3,446,5289
20151029,20151106,8,2089.41,2099.2,call,2065,32.1,32.9,31.3,368,7280
20151029,20151106,8,2089.41,2099.2,put,2065,8.75,9.1,8.4,6243,5006
20151029,20151106,8,2089.41,2099.2,call,2065,32.1,32.9,31.3,368,7280
20151029,20151106,8,2089.41,2099.2,put,2065,8.75,9.1,8.4,12093,5006
20151029,20151106,8,2089.41,2099.2,call,2075,24.75,25.5,24,3138,9251
20151029,20151106,8,2089.41,2099.2,call,2075,24.75,25.5,24,3258,9251
20151029,20151106,8,2089.41,2099.2,call,2080,21.25,22,20.5,461,5123
20151029,20151106,8,2089.41,2099.2,call,2080,21.25,22,20.5,461,5123
20151029,20151106,8,2089.41,2099.2,call,2085,18,18.7,17.3,6731,13167
20151029,20151106,8,2089.41,2099.2,call,2085,18,18.7,17.3,6731,13167
20151029,20151106,8,2089.41,2099.2,call,2095,12.35,12.8,11.9,868,6286
20151029,20151106,8,2089.41,2099.2,call,2095,12.35,12.8,11.9,868,6286
20151029,20151106,8,2089.41,2099.2,call,2100,9.95,10.4,9.5,3038,16371
20151029,20151106,8,2089.41,2099.2,call,2100,9.95,10.4,9.5,3348,16371
20151029,20151106,8,2089.41,2099.2,call,2105,7.6,7.8,7.4,1339,5613
20151029,20151106,8,2089.41,2099.2,call,2105,7.6,7.8,7.4,1339,5613
20151029,20151106,8,2089.41,2099.2,call,2115,4.65,5,4.3,1096,5857
20151029,20151106,8,2089.41,2099.2,call,2115,4.65,5,4.3,1096,5857
20151030,20151106,7,2079.36,2099.2,put,1975,0.875,1,0.75,14820,10557
20151030,20151106,7,2079.36,2099.2,put,1975,0.875,1,0.75,23820,10557
20151030,20151106,7,2079.36,2099.2,call,1995,85.3,85.6,85,2,7422
20151030,20151106,7,2079.36,2099.2,call,1995,85.3,85.6,85,2,7422
20151030,20151106,7,2079.36,2099.2,call,2000,80.5,80.8,80.2,59,5781
20151030,20151106,7,2079.36,2099.2,put,2000,1.525,1.65,1.4,8969,9161
20151030,20151106,7,2079.36,2099.2,call,2000,80.5,80.8,80.2,59,5781
20151030,20151106,7,2079.36,2099.2,put,2000,1.525,1.65,1.4,12819,9161
20151030,20151106,7,2079.36,2099.2,call,2025,56.8,57.1,56.5,61,8381
20151030,20151106,7,2079.36,2099.2,put,2025,2.875,3,2.75,1916,5786
20151030,20151106,7,2079.36,2099.2,call,2025,56.8,57.1,56.5,61,8381
20151030,20151106,7,2079.36,2099.2,put,2025,2.875,3,2.75,2141,5786
20151030,20151106,7,2079.36,2099.2,call,2035,47.8,48.1,47.5,22,8276
20151030,20151106,7,2079.36,2099.2,call,2035,47.8,48.1,47.5,22,8276
20151030,20151106,7,2079.36,2099.2,call,2045,39.1,39.4,38.8,110,9925
20151030,20151106,7,2079.36,2099.2,put,2045,5.15,5.3,5,1200,5053
20151030,20151106,7,2079.36,2099.2,call,2045,39.1,39.4,38.8,118,9925
20151030,20151106,7,2079.36,2099.2,put,2045,5.15,5.3,5,1200,5053
20151030,20151106,7,2079.36,2099.2,call,2050,35,35.3,34.7,322,11371
20151030,20151106,7,2079.36,2099.2,put,2050,6.05,6.2,5.9,4781,8258
20151030,20151106,7,2079.36,2099.2,call,2050,35,35.3,34.7,322,11371
20151030,20151106,7,2079.36,2099.2,put,2050,6.05,6.2,5.9,8086,8258
20151030,20151106,7,2079.36,2099.2,call,2055,31,31.3,30.7,74,5390
20151030,20151106,7,2079.36,2099.2,put,2055,7.05,7.2,6.9,426,6883
20151030,20151106,7,2079.36,2099.2,call,2055,31,31.3,30.7,74,5390
20151030,20151106,7,2079.36,2099.2,put,2055,7.05,7.2,6.9,426,6883
20151030,20151106,7,2079.36,2099.2,call,2065,23.5,23.8,23.2,123,7461
20151030,20151106,7,2079.36,2099.2,put,2065,9.45,9.6,9.3,843,7136
20151030,20151106,7,2079.36,2099.2,call,2065,23.5,23.8,23.2,125,7461
20151030,20151106,7,2079.36,2099.2,put,2065,9.45,9.6,9.3,843,7136
20151030,20151106,7,2079.36,2099.2,call,2075,16.75,16.9,16.6,3251,8464
20151030,20151106,7,2079.36,2099.2,put,2075,12.75,12.9,12.6,9417,5043
20151030,20151106,7,2079.36,2099.2,call,2075,16.75,16.9,16.6,4201,8464
20151030,20151106,7,2079.36,2099.2,put,2075,12.75,12.9,12.6,13274,5043
20151030,20151106,7,2079.36,2099.2,call,2080,13.75,13.9,13.6,657,5235
20151030,20151106,7,2079.36,2099.2,call,2080,13.75,13.9,13.6,657,5235
20151030,20151106,7,2079.36,2099.2,call,2085,11.05,11.2,10.9,995,17670
20151030,20151106,7,2079.36,2099.2,put,2085,17.05,17.2,16.9,2917,5804
20151030,20151106,7,2079.36,2099.2,call,2085,11.05,11.2,10.9,999,17670
20151030,20151106,7,2079.36,2099.2,put,2085,17.05,17.2,16.9,3594,5804
20151030,20151106,7,2079.36,2099.2,call,2090,8.75,8.9,8.6,1934,5905
20151030,20151106,7,2079.36,2099.2,call,2090,8.75,8.9,8.6,2244,5905
20151030,20151106,7,2079.36,2099.2,call,2095,6.75,6.9,6.6,2958,6395
20151030,20151106,7,2079.36,2099.2,call,2095,6.75,6.9,6.6,2976,6395
20151030,20151106,7,2079.36,2099.2,call,2100,4.95,5.1,4.8,3925,17313
20151030,20151106,7,2079.36,2099.2,call,2100,4.95,5.1,4.8,4857,17313
20151030,20151106,7,2079.36,2099.2,call,2105,3.55,3.7,3.4,3602,6109
20151030,20151106,7,2079.36,2099.2,call,2105,3.55,3.7,3.4,5102,6109
20151030,20151106,7,2079.36,2099.2,call,2115,1.775,1.9,1.65,1827,5961
20151030,20151106,7,2079.36,2099.2,call,2115,1.775,1.9,1.65,2827,5961
20151030,20151106,7,2079.36,2099.2,call,2150,0.175,0.3,0.05,877,5171
20151030,20151106,7,2079.36,2099.2,call,2150,0.175,0.3,0.05,877,5171
20151102,20151106,4,2104.05,2099.2,put,1990,0.35,0.45,0.25,3075,8197
20151102,20151106,4,2104.05,2099.2,put,1990,0.35,0.45,0.25,3075,8197
20151102,20151106,4,2104.05,2099.2,call,1995,105.75,109.8,101.7,44,7420
20151102,20151106,4,2104.05,2099.2,call,1995,105.75,109.8,101.7,44,7420
20151102,20151106,4,2104.05,2099.2,call,2000,100.5,104.3,96.7,23,5796
20151102,20151106,4,2104.05,2099.2,put,2000,0.425,0.5,0.35,2691,15648
20151102,20151106,4,2104.05,2099.2,call,2000,100.5,104.3,96.7,23,5796
20151102,20151106,4,2104.05,2099.2,put,2000,0.425,0.5,0.35,2991,15648
20151102,20151106,4,2104.05,2099.2,put,2005,0.475,0.55,0.4,3045,5278
20151102,20151106,4,2104.05,2099.2,put,2005,0.475,0.55,0.4,3045,5278
20151102,20151106,4,2104.05,2099.2,call,2025,76.35,79.6,73.1,85,8414
20151102,20151106,4,2104.05,2099.2,put,2025,0.8,0.9,0.7,2252,6686
20151102,20151106,4,2104.05,2099.2,call,2025,76.35,79.6,73.1,165,8414
20151102,20151106,4,2104.05,2099.2,put,2025,0.8,0.9,0.7,2403,6686
20151102,20151106,4,2104.05,2099.2,call,2035,66.2,67.3,65.1,239,8280
20151102,20151106,4,2104.05,2099.2,put,2035,1.1,1.2,1,1453,5155
20151102,20151106,4,2104.05,2099.2,call,2035,66.2,67.3,65.1,299,8280
20151102,20151106,4,2104.05,2099.2,put,2035,1.1,1.2,1,1753,5155
20151102,20151106,4,2104.05,2099.2,call,2045,56.6,57.7,55.5,117,9970
20151102,20151106,4,2104.05,2099.2,put,2045,1.45,1.6,1.3,1124,5559
20151102,20151106,4,2104.05,2099.2,call,2045,56.6,57.7,55.5,132,9970
20151102,20151106,4,2104.05,2099.2,put,2045,1.45,1.6,1.3,1124,5559
20151102,20151106,4,2104.05,2099.2,call,2050,51.95,53,50.9,246,11396
20151102,20151106,4,2104.05,2099.2,put,2050,1.7,1.85,1.55,3583,10509
20151102,20151106,4,2104.05,2099.2,call,2050,51.95,53,50.9,256,11396
20151102,20151106,4,2104.05,2099.2,put,2050,1.7,1.85,1.55,4248,10509
20151102,20151106,4,2104.05,2099.2,call,2055,47.5,48.3,46.7,219,5393
20151102,20151106,4,2104.05,2099.2,put,2055,2,2.15,1.85,860,7002
20151102,20151106,4,2104.05,2099.2,call,2055,47.5,48.3,46.7,229,5393
20151102,20151106,4,2104.05,2099.2,put,2055,2,2.15,1.85,875,7002
20151102,20151106,4,2104.05,2099.2,call,2065,38.4,39.2,37.6,134,7484
20151102,20151106,4,2104.05,2099.2,put,2065,2.925,3.1,2.75,2329,7385
20151102,20151106,4,2104.05,2099.2,call,2065,38.4,39.2,37.6,151,7484
20151102,20151106,4,2104.05,2099.2,put,2065,2.925,3.1,2.75,2330,7385
20151102,20151106,4,2104.05,2099.2,call,2075,29.75,30.5,29,1785,9610
20151102,20151106,4,2104.05,2099.2,put,2075,4.2,4.4,4,3053,11063
20151102,20151106,4,2104.05,2099.2,call,2075,29.75,30.5,29,2694,9610
20151102,20151106,4,2104.05,2099.2,put,2075,4.2,4.4,4,4606,11063
20151102,20151106,4,2104.05,2099.2,call,2080,25.6,26.3,24.9,566,5244
20151102,20151106,4,2104.05,2099.2,call,2080,25.6,26.3,24.9,566,5244
20151102,20151106,4,2104.05,2099.2,call,2085,21.45,22.4,20.5,1118,17810
20151102,20151106,4,2104.05,2099.2,put,2085,6.3,6.6,6,1690,7817
20151102,20151106,4,2104.05,2099.2,call,2085,21.45,22.4,20.5,1419,17810
20151102,20151106,4,2104.05,2099.2,put,2085,6.3,6.6,6,1690,7817
20151102,20151106,4,2104.05,2099.2,call,2090,18.1,18.7,17.5,1315,6046
20151102,20151106,4,2104.05,2099.2,call,2090,18.1,18.7,17.5,1330,6046
20151102,20151106,4,2104.05,2099.2,call,2095,14.7,15.3,14.1,4815,7919
20151102,20151106,4,2104.05,2099.2,call,2095,14.7,15.3,14.1,5036,7919
20151102,20151106,4,2104.05,2099.2,call,2100,11.35,11.7,11,10114,18176
20151102,20151106,4,2104.05,2099.2,call,2100,11.35,11.7,11,13872,18176
20151102,20151106,4,2104.05,2099.2,call,2105,8.75,9,8.5,2397,7111
20151102,20151106,4,2104.05,2099.2,call,2105,8.75,9,8.5,2498,7111
20151102,20151106,4,2104.05,2099.2,call,2115,4.5,4.8,4.2,2181,6095
20151102,20151106,4,2104.05,2099.2,call,2115,4.5,4.8,4.2,2194,6095
20151102,20151106,4,2104.05,2099.2,call,2140,0.725,0.8,0.65,2928,5832
20151102,20151106,4,2104.05,2099.2,call,2140,0.725,0.8,0.65,2928,5832
20151102,20151106,4,2104.05,2099.2,call,2150,0.375,0.4,0.35,779,5697
20151102,20151106,4,2104.05,2099.2,call,2150,0.375,0.4,0.35,779,5697
20151102,20151106,4,2104.05,2099.2,call,2200,0.075,0.1,0.05,1046,5095
20151102,20151106,4,2104.05,2099.2,call,2200,0.075,0.1,0.05,1046,5095
20151103,20151106,3,2109.79,2099.2,put,1990,0.2,0.25,0.15,1059,9540
20151103,20151106,3,2109.79,2099.2,put,1990,0.2,0.25,0.15,1059,9540
20151103,20151106,3,2109.79,2099.2,call,1995,112.95,116.4,109.5,15,7418
20151103,20151106,3,2109.79,2099.2,call,1995,112.95,116.4,109.5,15,7418
20151103,20151106,3,2109.79,2099.2,call,2000,108.25,111.7,104.8,40,5787
20151103,20151106,3,2109.79,2099.2,put,2000,0.25,0.3,0.2,3834,15446
20151103,20151106,3,2109.79,2099.2,call,2000,108.25,111.7,104.8,40,5787
20151103,20151106,3,2109.79,2099.2,put,2000,0.25,0.3,0.2,3834,15446
20151103,20151106,3,2109.79,2099.2,call,2025,83.8,87.6,80,550,8411
20151103,20151106,3,2109.79,2099.2,put,2025,0.425,0.5,0.35,3477,6814
20151103,20151106,3,2109.79,2099.2,call,2025,83.8,87.6,80,550,8411
20151103,20151106,3,2109.79,2099.2,put,2025,0.425,0.5,0.35,3477,6814
20151103,20151106,3,2109.79,2099.2,call,2035,73.15,76.6,69.7,127,8252
20151103,20151106,3,2109.79,2099.2,put,2035,0.6,0.7,0.5,1649,5783
20151103,20151106,3,2109.79,2099.2,call,2035,73.15,76.6,69.7,127,8252
20151103,20151106,3,2109.79,2099.2,put,2035,0.6,0.7,0.5,1649,5783
20151103,20151106,3,2109.79,2099.2,call,2045,63.75,66.4,61.1,55,9934
20151103,20151106,3,2109.79,2099.2,put,2045,0.825,0.95,0.7,1893,5772
20151103,20151106,3,2109.79,2099.2,call,2045,63.75,66.4,61.1,55,9934
20151103,20151106,3,2109.79,2099.2,put,2045,0.825,0.95,0.7,1893,5772
20151103,20151106,3,2109.79,2099.2,call,2050,58.95,61.6,56.3,519,11431
20151103,20151106,3,2109.79,2099.2,put,2050,1.025,1.15,0.9,5951,9900
20151103,20151106,3,2109.79,2099.2,call,2050,58.95,61.6,56.3,519,11431
20151103,20151106,3,2109.79,2099.2,put,2050,1.025,1.15,0.9,5951,9900
20151103,20151106,3,2109.79,2099.2,call,2055,54.45,55.4,53.5,323,5428
20151103,20151106,3,2109.79,2099.2,put,2055,1.225,1.35,1.1,1718,7267
20151103,20151106,3,2109.79,2099.2,call,2055,54.45,55.4,53.5,323,5428
20151103,20151106,3,2109.79,2099.2,put,2055,1.225,1.35,1.1,1718,7267
20151103,20151106,3,2109.79,2099.2,call,2065,44.9,45.7,44.1,398,7478
20151103,20151106,3,2109.79,2099.2,put,2065,1.75,1.9,1.6,2433,7797
20151103,20151106,3,2109.79,2099.2,call,2065,44.9,45.7,44.1,398,7478
20151103,20151106,3,2109.79,2099.2,put,2065,1.75,1.9,1.6,2433,7797
20151103,20151106,3,2109.79,2099.2,call,2070,40.3,41.1,39.5,1221,5032
20151103,20151106,3,2109.79,2099.2,call,2070,40.3,41.1,39.5,1221,5032
20151103,20151106,3,2109.79,2099.2,call,2075,36,36.9,35.1,3102,10334
20151103,20151106,3,2109.79,2099.2,put,2075,2.725,2.9,2.55,1690,11615
20151103,20151106,3,2109.79,2099.2,call,2075,36,36.9,35.1,3102,10334
20151103,20151106,3,2109.79,2099.2,put,2075,2.725,2.9,2.55,1690,11615
20151103,20151106,3,2109.79,2099.2,call,2080,31.3,32.1,30.5,2533,5203
20151103,20151106,3,2109.79,2099.2,call,2080,31.3,32.1,30.5,2533,5203
20151103,20151106,3,2109.79,2099.2,call,2085,27.1,27.7,26.5,3063,17654
20151103,20151106,3,2109.79,2099.2,put,2085,4.15,4.4,3.9,2712,8289
20151103,20151106,3,2109.79,2099.2,call,2085,27.1,27.7,26.5,3063,17654
20151103,20151106,3,2109.79,2099.2,put,2085,4.15,4.4,3.9,2712,8289
20151103,20151106,3,2109.79,2099.2,call,2090,23.3,24.1,22.5,2257,6241
20151103,20151106,3,2109.79,2099.2,call,2090,23.3,24.1,22.5,2257,6241
20151103,20151106,3,2109.79,2099.2,call,2095,19.5,20.3,18.7,1415,7350
20151103,20151106,3,2109.79,2099.2,put,2095,6.3,6.6,6,1718,5021
20151103,20151106,3,2109.79,2099.2,call,2095,19.5,20.3,18.7,1415,7350
20151103,20151106,3,2109.79,2099.2,put,2095,6.3,6.6,6,1718,5021
20151103,20151106,3,2109.79,2099.2,call,2100,15.8,16.3,15.3,3922,17837
20151103,20151106,3,2109.79,2099.2,call,2100,15.8,16.3,15.3,3922,17837
20151103,20151106,3,2109.79,2099.2,call,2105,12.55,13,12.1,2783,6670
20151103,20151106,3,2109.79,2099.2,call,2105,12.55,13,12.1,2783,6670
20151103,20151106,3,2109.79,2099.2,call,2115,7.15,7.4,6.9,4970,6373
20151103,20151106,3,2109.79,2099.2,call,2115,7.15,7.4,6.9,4970,6373
20151103,20151106,3,2109.79,2099.2,call,2140,1.025,1.1,0.95,2903,6531
20151103,20151106,3,2109.79,2099.2,call,2140,1.025,1.1,0.95,2903,6531
20151103,20151106,3,2109.79,2099.2,call,2150,0.425,0.45,0.4,8752,6142
20151103,20151106,3,2109.79,2099.2,call,2150,0.425,0.45,0.4,8752,6142
20151103,20151106,3,2109.79,2099.2,call,2175,0.175,0.2,0.15,2286,5664
20151103,20151106,3,2109.79,2099.2,call,2175,0.175,0.2,0.15,2286,5664
20151103,20151106,3,2109.79,2099.2,call,2200,0.075,0.1,0.05,332,6001
20151103,20151106,3,2109.79,2099.2,call,2200,0.075,0.1,0.05,332,6001
20151103,20151106,3,2109.79,2099.2,call,2225,0.025,0.05,0,861,10522
20151103,20151106,3,2109.79,2099.2,call,2225,0.025,0.05,0,861,10522
20151104,20151106,2,2102.31,2099.2,put,1990,0.175,0.2,0.15,2498,9641
20151104,20151106,2,2102.31,2099.2,put,1990,0.175,0.2,0.15,2498,9641
20151104,20151106,2,2102.31,2099.2,call,1995,105.35,108.9,101.8,3,7408
20151104,20151106,2,2102.31,2099.2,call,1995,105.35,108.9,101.8,3,7408
20151104,20151106,2,2102.31,2099.2,call,2000,100.7,103.9,97.5,23,5774
20151104,20151106,2,2102.31,2099.2,put,2000,0.175,0.2,0.15,4611,13797
20151104,20151106,2,2102.31,2099.2,call,2000,100.7,103.9,97.5,23,5774
20151104,20151106,2,2102.31,2099.2,put,2000,0.175,0.2,0.15,8611,13797
20151104,20151106,2,2102.31,2099.2,call,2025,75.85,79.1,72.6,43,8328
20151104,20151106,2,2102.31,2099.2,put,2025,0.35,0.45,0.25,2052,8181
20151104,20151106,2,2102.31,2099.2,call,2025,75.85,79.1,72.6,43,8328
20151104,20151106,2,2102.31,2099.2,put,2025,0.35,0.45,0.25,2052,8181
20151104,20151106,2,2102.31,2099.2,put,2030,0.45,0.5,0.4,2401,5326
20151104,20151106,2,2102.31,2099.2,put,2030,0.45,0.5,0.4,2401,5326
20151104,20151106,2,2102.31,2099.2,call,2035,66.15,69.5,62.8,78,8175
20151104,20151106,2,2102.31,2099.2,put,2035,0.5,0.6,0.4,2993,6217
20151104,20151106,2,2102.31,2099.2,call,2035,66.15,69.5,62.8,78,8175
20151104,20151106,2,2102.31,2099.2,put,2035,0.5,0.6,0.4,2993,6217
20151104,20151106,2,2102.31,2099.2,call,2045,55.75,58.5,53,59,9954
20151104,20151106,2,2102.31,2099.2,put,2045,0.8,0.9,0.7,7546,5897
20151104,20151106,2,2102.31,2099.2,call,2045,55.75,58.5,53,59,9954
20151104,20151106,2,2102.31,2099.2,put,2045,0.8,0.9,0.7,7546,5897
20151104,20151106,2,2102.31,2099.2,call,2050,51.3,53.7,48.9,109,10987
20151104,20151106,2,2102.31,2099.2,put,2050,1,1.1,0.9,10780,9506
20151104,20151106,2,2102.31,2099.2,call,2050,51.3,53.7,48.9,109,10987
20151104,20151106,2,2102.31,2099.2,put,2050,1,1.1,0.9,11280,9506
20151104,20151106,2,2102.31,2099.2,call,2055,46.7,49.4,44,753,5303
20151104,20151106,2,2102.31,2099.2,put,2055,1.3,1.4,1.2,2294,7368
20151104,20151106,2,2102.31,2099.2,call,2055,46.7,49.4,44,753,5303
20151104,20151106,2,2102.31,2099.2,put,2055,1.3,1.4,1.2,2294,7368
20151104,20151106,2,2102.31,2099.2,call,2065,37.6,40.1,35.1,138,7158
20151104,20151106,2,2102.31,2099.2,put,2065,2.05,2.2,1.9,3309,8262
20151104,20151106,2,2102.31,2099.2,call,2065,37.6,40.1,35.1,138,7158
20151104,20151106,2,2102.31,2099.2,put,2065,2.05,2.2,1.9,5109,8262
20151104,20151106,2,2102.31,2099.2,call,2075,29.05,30.3,27.8,554,9975
20151104,20151106,2,2102.31,2099.2,put,2075,3.3,3.5,3.1,4540,11791
20151104,20151106,2,2102.31,2099.2,call,2075,29.05,30.3,27.8,564,9975
20151104,20151106,2,2102.31,2099.2,put,2075,3.3,3.5,3.1,4642,11791
20151104,20151106,2,2102.31,2099.2,call,2085,20.6,21.5,19.7,1213,16357
20151104,20151106,2,2102.31,2099.2,put,2085,5.3,5.6,5,6379,8079
20151104,20151106,2,2102.31,2099.2,call,2085,20.6,21.5,19.7,1258,16357
20151104,20151106,2,2102.31,2099.2,put,2085,5.3,5.6,5,8380,8079
20151104,20151106,2,2102.31,2099.2,call,2090,16.9,17.6,16.2,3348,6826
20151104,20151106,2,2102.31,2099.2,put,2090,6.75,7,6.5,2633,5435
20151104,20151106,2,2102.31,2099.2,call,2090,16.9,17.6,16.2,3349,6826
20151104,20151106,2,2102.31,2099.2,put,2090,6.75,7,6.5,2684,5435
20151104,20151106,2,2102.31,2099.2,call,2095,13.5,14,13,1138,6974
20151104,20151106,2,2102.31,2099.2,call,2095,13.5,14,13,1138,6974
20151104,20151106,2,2102.31,2099.2,call,2100,10.6,11.1,10.1,7451,17643
20151104,20151106,2,2102.31,2099.2,call,2100,10.6,11.1,10.1,10203,17643
20151104,20151106,2,2102.31,2099.2,call,2105,7.9,8.3,7.5,2180,6498
20151104,20151106,2,2102.31,2099.2,call,2105,7.9,8.3,7.5,2180,6498
20151104,20151106,2,2102.31,2099.2,call,2115,3.9,4.2,3.6,3048,6975
20151104,20151106,2,2102.31,2099.2,call,2115,3.9,4.2,3.6,3658,6975
20151104,20151106,2,2102.31,2099.2,call,2125,1.675,1.85,1.5,3812,5416
20151104,20151106,2,2102.31,2099.2,call,2125,1.675,1.85,1.5,4012,5416
20151104,20151106,2,2102.31,2099.2,call,2140,0.425,0.5,0.35,1919,6482
20151104,20151106,2,2102.31,2099.2,call,2140,0.425,0.5,0.35,1919,6482
20151104,20151106,2,2102.31,2099.2,call,2150,0.225,0.25,0.2,1444,10624
20151104,20151106,2,2102.31,2099.2,call,2150,0.225,0.25,0.2,1444,10624
20151104,20151106,2,2102.31,2099.2,call,2175,0.075,0.1,0.05,133,7326
20151104,20151106,2,2102.31,2099.2,call,2175,0.075,0.1,0.05,133,7326
20151104,20151106,2,2102.31,2099.2,call,2200,0.025,0.05,0,734,6214
20151104,20151106,2,2102.31,2099.2,call,2200,0.025,0.05,0,734,6214
20151026,20151113,18,2071.18,2023.04,put,1975,5.45,5.7,5.2,1211,14837
20151026,20151113,18,2071.18,2023.04,put,1975,5.45,5.7,5.2,1311,14837
20151026,20151113,18,2071.18,2023.04,call,2000,74.1,75.1,73.1,10,6551
20151026,20151113,18,2071.18,2023.04,put,2000,8.1,8.4,7.8,439,8357
20151026,20151113,18,2071.18,2023.04,call,2000,74.1,75.1,73.1,10,6551
20151026,20151113,18,2071.18,2023.04,put,2000,8.1,8.4,7.8,439,8357
20151026,20151113,18,2071.18,2023.04,call,2005,69.9,70.8,69,0,6597
20151026,20151113,18,2071.18,2023.04,call,2005,69.9,70.8,69,0,6597
20151026,20151113,18,2071.18,2023.04,call,2015,61.5,62.3,60.7,0,6029
20151026,20151113,18,2071.18,2023.04,call,2015,61.5,62.3,60.7,0,6029
20151026,20151113,18,2071.18,2023.04,call,2035,45.55,46.3,44.8,5,13175
20151026,20151113,18,2071.18,2023.04,call,2035,45.55,46.3,44.8,5,13175
20151026,20151113,18,2071.18,2023.04,call,2050,34.7,35.3,34.1,3194,5953
20151026,20151113,18,2071.18,2023.04,call,2050,34.7,35.3,34.1,3194,5953
20151026,20151113,18,2071.18,2023.04,call,2055,31.35,31.9,30.8,77,10362
20151026,20151113,18,2071.18,2023.04,call,2055,31.35,31.9,30.8,77,10362
20151026,20151113,18,2071.18,2023.04,call,2060,28.05,28.6,27.5,71,7299
20151026,20151113,18,2071.18,2023.04,call,2060,28.05,28.6,27.5,71,7299
20151026,20151113,18,2071.18,2023.04,call,2065,25,25.5,24.5,99,6131
20151026,20151113,18,2071.18,2023.04,call,2065,25,25.5,24.5,99,6131
20151026,20151113,18,2071.18,2023.04,call,2075,19.25,19.7,18.8,672,9233
20151026,20151113,18,2071.18,2023.04,call,2075,19.25,19.7,18.8,717,9233
20151026,20151113,18,2071.18,2023.04,call,2085,14.25,14.6,13.9,1032,9401
20151026,20151113,18,2071.18,2023.04,call,2085,14.25,14.6,13.9,2032,9401
20151026,20151113,18,2071.18,2023.04,call,2100,8.3,8.6,8,664,6257
20151026,20151113,18,2071.18,2023.04,call,2100,8.3,8.6,8,664,6257
20151026,20151113,18,2071.18,2023.04,call,2105,6.7,7,6.4,206,10647
20151026,20151113,18,2071.18,2023.04,call,2105,6.7,7,6.4,206,10647
20151026,20151113,18,2071.18,2023.04,call,2175,0.4,0.45,0.35,5,5284
20151026,20151113,18,2071.18,2023.04,call,2175,0.4,0.45,0.35,5,5284
20151027,20151113,17,2065.89,2023.04,put,1950,3.7,3.9,3.5,902,6939
20151027,20151113,17,2065.89,2023.04,put,1950,3.7,3.9,3.5,1502,6939
20151027,20151113,17,2065.89,2023.04,put,1975,5.45,5.7,5.2,70,14888
20151027,20151113,17,2065.89,2023.04,put,1975,5.45,5.7,5.2,70,14888
20151027,20151113,17,2065.89,2023.04,call,2000,72.65,73.6,71.7,39,6561
20151027,20151113,17,2065.89,2023.04,put,2000,8.2,8.4,8,310,8380
20151027,20151113,17,2065.89,2023.04,call,2000,72.65,73.6,71.7,39,6561
20151027,20151113,17,2065.89,2023.04,put,2000,8.2,8.4,8,510,8380
20151027,20151113,17,2065.89,2023.04,call,2005,68.45,69.4,67.5,33,6597
20151027,20151113,17,2065.89,2023.04,call,2005,68.45,69.4,67.5,33,6597
20151027,20151113,17,2065.89,2023.04,call,2015,60.1,61,59.2,14,6029
20151027,20151113,17,2065.89,2023.04,call,2015,60.1,61,59.2,14,6029
20151027,20151113,17,2065.89,2023.04,call,2030,48.1,49,47.2,504,6922
20151027,20151113,17,2065.89,2023.04,call,2030,48.1,49,47.2,504,6922
20151027,20151113,17,2065.89,2023.04,call,2035,44.4,45.1,43.7,2683,13175
20151027,20151113,17,2065.89,2023.04,call,2035,44.4,45.1,43.7,2683,13175
20151027,20151113,17,2065.89,2023.04,call,2050,33.6,34.3,32.9,414,7239
20151027,20151113,17,2065.89,2023.04,call,2050,33.6,34.3,32.9,414,7239
20151027,20151113,17,2065.89,2023.04,call,2055,30.35,31,29.7,131,10422
20151027,20151113,17,2065.89,2023.04,call,2055,30.35,31,29.7,131,10422
20151027,20151113,17,2065.89,2023.04,call,2060,27.1,27.7,26.5,297,7300
20151027,20151113,17,2065.89,2023.04,call,2060,27.1,27.7,26.5,302,7300
20151027,20151113,17,2065.89,2023.04,call,2065,24,24.6,23.4,193,6172
20151027,20151113,17,2065.89,2023.04,call,2065,24,24.6,23.4,243,6172
20151027,20151113,17,2065.89,2023.04,call,2075,18.45,18.8,18.1,501,9464
20151027,20151113,17,2065.89,2023.04,call,2075,18.45,18.8,18.1,591,9464
20151027,20151113,17,2065.89,2023.04,call,2085,13.65,14,13.3,335,9791
20151027,20151113,17,2065.89,2023.04,call,2085,13.65,14,13.3,535,9791
20151027,20151113,17,2065.89,2023.04,call,2100,7.95,8.3,7.6,595,6308
20151027,20151113,17,2065.89,2023.04,call,2100,7.95,8.3,7.6,595,6308
20151027,20151113,17,2065.89,2023.04,call,2105,6.5,6.8,6.2,449,10746
20151027,20151113,17,2065.89,2023.04,call,2105,6.5,6.8,6.2,549,10746
20151027,20151113,17,2065.89,2023.04,call,2175,0.375,0.45,0.3,5,5289
20151027,20151113,17,2065.89,2023.04,call,2175,0.375,0.45,0.3,5,5289
20151028,20151113,16,2090.35,2023.04,put,1975,2.75,2.95,2.55,183,14917
20151028,20151113,16,2090.35,2023.04,put,1975,2.75,2.95,2.55,183,14917
20151028,20151113,16,2090.35,2023.04,call,2000,92,93.3,90.7,145,6567
20151028,20151113,16,2090.35,2023.04,put,2000,4.25,4.5,4,1049,8546
20151028,20151113,16,2090.35,2023.04,call,2000,92,93.3,90.7,145,6567
20151028,20151113,16,2090.35,2023.04,put,2000,4.25,4.5,4,1049,8546
20151028,20151113,16,2090.35,2023.04,call,2005,87.65,88.7,86.6,1,6597
20151028,20151113,16,2090.35,2023.04,call,2005,87.65,88.7,86.6,1,6597
20151028,20151113,16,2090.35,2023.04,call,2015,78.55,79.6,77.5,9,6027
20151028,20151113,16,2090.35,2023.04,call,2015,78.55,79.6,77.5,9,6027
20151028,20151113,16,2090.35,2023.04,call,2030,65.2,66.3,64.1,22,7279
20151028,20151113,16,2090.35,2023.04,call,2030,65.2,66.3,64.1,22,7279
20151028,20151113,16,2090.35,2023.04,call,2035,60.9,62,59.8,257,15704
20151028,20151113,16,2090.35,2023.04,call,2035,60.9,62,59.8,257,15704
20151028,20151113,16,2090.35,2023.04,call,2050,48.55,49.5,47.6,72,7386
20151028,20151113,16,2090.35,2023.04,call,2050,48.55,49.5,47.6,72,7386
20151028,20151113,16,2090.35,2023.04,call,2055,44.65,45.6,43.7,97,10460
20151028,20151113,16,2090.35,2023.04,call,2055,44.65,45.6,43.7,97,10460
20151028,20151113,16,2090.35,2023.04,call,2060,40.75,41.7,39.8,206,7257
20151028,20151113,16,2090.35,2023.04,call,2060,40.75,41.7,39.8,206,7257
20151028,20151113,16,2090.35,2023.04,call,2065,37.1,38,36.2,190,6238
20151028,20151113,16,2090.35,2023.04,call,2065,37.1,38,36.2,190,6238
20151028,20151113,16,2090.35,2023.04,call,2075,30.15,30.8,29.5,658,9269
20151028,20151113,16,2090.35,2023.04,call,2075,30.15,30.8,29.5,658,9269
20151028,20151113,16,2090.35,2023.04,call,2085,23.8,24.4,23.2,138,9854
20151028,20151113,16,2090.35,2023.04,call,2085,23.8,24.4,23.2,138,9854
20151028,20151113,16,2090.35,2023.04,call,2100,15.4,15.9,14.9,1520,6262
20151028,20151113,16,2090.35,2023.04,call,2100,15.4,15.9,14.9,1520,6262
20151028,20151113,16,2090.35,2023.04,call,2105,12.95,13.3,12.6,1465,10748
20151028,20151113,16,2090.35,2023.04,call,2105,12.95,13.3,12.6,1465,10748
20151028,20151113,16,2090.35,2023.04,call,2175,0.575,0.7,0.45,53,5294
20151028,20151113,16,2090.35,2023.04,call,2175,0.575,0.7,0.45,53,5294
20151029,20151113,15,2089.41,2023.04,put,1975,2.6,2.8,2.4,146,14856
20151029,20151113,15,2089.41,2023.04,put,1975,2.6,2.8,2.4,146,14856
20151029,20151113,15,2089.41,2023.04,call,2000,91.15,92.2,90.1,3,6681
20151029,20151113,15,2089.41,2023.04,put,2000,4.15,4.4,3.9,3177,8650
20151029,20151113,15,2089.41,2023.04,call,2000,91.15,92.2,90.1,3,6681
20151029,20151113,15,2089.41,2023.04,put,2000,4.15,4.4,3.9,5227,8650
20151029,20151113,15,2089.41,2023.04,call,2005,86.55,87.6,85.5,10,6596
20151029,20151113,15,2089.41,2023.04,call,2005,86.55,87.6,85.5,10,6596
20151029,20151113,15,2089.41,2023.04,call,2015,77.5,78.4,76.6,23,6036
20151029,20151113,15,2089.41,2023.04,call,2015,77.5,78.4,76.6,23,6036
20151029,20151113,15,2089.41,2023.04,call,2030,64.25,65.1,63.4,18,7294
20151029,20151113,15,2089.41,2023.04,call,2030,64.25,65.1,63.4,18,7294
20151029,20151113,15,2089.41,2023.04,call,2035,60,60.8,59.2,193,15941
20151029,20151113,15,2089.41,2023.04,call,2035,60,60.8,59.2,193,15941
20151029,20151113,15,2089.41,2023.04,call,2050,47.6,48.3,46.9,60,7388
20151029,20151113,15,2089.41,2023.04,call,2050,47.6,48.3,46.9,60,7388
20151029,20151113,15,2089.41,2023.04,call,2055,43.7,44.4,43,98,10503
20151029,20151113,15,2089.41,2023.04,call,2055,43.7,44.4,43,98,10503
20151029,20151113,15,2089.41,2023.04,call,2060,39.85,40.5,39.2,764,7261
20151029,20151113,15,2089.41,2023.04,call,2060,39.85,40.5,39.2,764,7261
20151029,20151113,15,2089.41,2023.04,call,2065,36.15,36.8,35.5,168,6287
20151029,20151113,15,2089.41,2023.04,call,2065,36.15,36.8,35.5,168,6287
20151029,20151113,15,2089.41,2023.04,call,2075,29.1,29.7,28.5,688,9630
20151029,20151113,15,2089.41,2023.04,call,2075,29.1,29.7,28.5,888,9630
20151029,20151113,15,2089.41,2023.04,call,2085,22.65,23.2,22.1,253,9832
20151029,20151113,15,2089.41,2023.04,call,2085,22.65,23.2,22.1,253,9832
20151029,20151113,15,2089.41,2023.04,call,2100,14.45,14.9,14,4513,5706
20151029,20151113,15,2089.41,2023.04,call,2100,14.45,14.9,14,6318,5706
20151029,20151113,15,2089.41,2023.04,call,2105,12.15,12.6,11.7,1964,10347
20151029,20151113,15,2089.41,2023.04,call,2105,12.15,12.6,11.7,3464,10347
20151029,20151113,15,2089.41,2023.04,call,2175,0.6,0.65,0.55,1714,5294
20151029,20151113,15,2089.41,2023.04,call,2175,0.6,0.65,0.55,1714,5294
20151030,20151113,14,2079.36,2023.04,put,1975,2.825,2.95,2.7,348,14966
20151030,20151113,14,2079.36,2023.04,put,1975,2.825,2.95,2.7,348,14966
20151030,20151113,14,2079.36,2023.04,call,2000,82.1,82.4,81.8,70,6679
20151030,20151113,14,2079.36,2023.04,put,2000,4.45,4.6,4.3,1657,9603
20151030,20151113,14,2079.36,2023.04,call,2000,82.1,82.4,81.8,70,6679
20151030,20151113,14,2079.36,2023.04,put,2000,4.45,4.6,4.3,2157,9603
20151030,20151113,14,2079.36,2023.04,call,2005,77.6,77.9,77.3,11,6596
20151030,20151113,14,2079.36,2023.04,call,2005,77.6,77.9,77.3,11,6596
20151030,20151113,14,2079.36,2023.04,call,2015,68.6,68.9,68.3,15,6049
20151030,20151113,14,2079.36,2023.04,call,2015,68.6,68.9,68.3,16,6049
20151030,20151113,14,2079.36,2023.04,call,2030,55.6,55.9,55.3,45,7296
20151030,20151113,14,2079.36,2023.04,call,2030,55.6,55.9,55.3,46,7296
20151030,20151113,14,2079.36,2023.04,call,2035,51.5,51.8,51.2,38,16079
20151030,20151113,14,2079.36,2023.04,call,2035,51.5,51.8,51.2,38,16079
20151030,20151113,14,2079.36,2023.04,call,2050,39.5,39.8,39.2,289,7420
20151030,20151113,14,2079.36,2023.04,call,2050,39.5,39.8,39.2,289,7420
20151030,20151113,14,2079.36,2023.04,call,2055,35.8,36.1,35.5,105,10525
20151030,20151113,14,2079.36,2023.04,call,2055,35.8,36.1,35.5,105,10525
20151030,20151113,14,2079.36,2023.04,call,2060,32.2,32.5,31.9,233,7228
20151030,20151113,14,2079.36,2023.04,call,2060,32.2,32.5,31.9,233,7228
20151030,20151113,14,2079.36,2023.04,call,2065,28.7,29,28.4,59,6286
20151030,20151113,14,2079.36,2023.04,call,2065,28.7,29,28.4,59,6286
20151030,20151113,14,2079.36,2023.04,call,2075,22.1,22.4,21.8,327,9681
20151030,20151113,14,2079.36,2023.04,call,2075,22.1,22.4,21.8,535,9681
20151030,20151113,14,2079.36,2023.04,call,2085,16.35,16.5,16.2,782,10362
20151030,20151113,14,2079.36,2023.04,call,2085,16.35,16.5,16.2,782,10362
20151030,20151113,14,2079.36,2023.04,call,2100,9.45,9.6,9.3,1034,6140
20151030,20151113,14,2079.36,2023.04,call,2100,9.45,9.6,9.3,1234,6140
20151030,20151113,14,2079.36,2023.04,call,2105,7.65,7.8,7.5,475,8961
20151030,20151113,14,2079.36,2023.04,call,2105,7.65,7.8,7.5,483,8961
20151030,20151113,14,2079.36,2023.04,call,2140,1.325,1.45,1.2,3117,5012
20151030,20151113,14,2079.36,2023.04,call,2140,1.325,1.45,1.2,3117,5012
20151030,20151113,14,2079.36,2023.04,call,2175,0.275,0.4,0.15,23,5840
20151030,20151113,14,2079.36,2023.04,call,2175,0.275,0.4,0.15,23,5840
20151102,20151113,11,2104.05,2023.04,call,2000,100.75,101.7,99.8,7,6678
20151102,20151113,11,2104.05,2023.04,put,2000,1.85,1.95,1.75,1552,10443
20151102,20151113,11,2104.05,2023.04,call,2000,100.75,101.7,99.8,7,6678
20151102,20151113,11,2104.05,2023.04,put,2000,1.85,1.95,1.75,2702,10443
20151102,20151113,11,2104.05,2023.04,call,2005,95.9,96.8,95,2,6607
20151102,20151113,11,2104.05,2023.04,call,2005,95.9,96.8,95,2,6607
20151102,20151113,11,2104.05,2023.04,call,2015,86.35,87.3,85.4,4,6058
20151102,20151113,11,2104.05,2023.04,call,2015,86.35,87.3,85.4,4,6058
20151102,20151113,11,2104.05,2023.04,call,2030,72.3,73.2,71.4,50,7312
20151102,20151113,11,2104.05,2023.04,call,2030,72.3,73.2,71.4,50,7312
20151102,20151113,11,2104.05,2023.04,call,2035,67.85,68.6,67.1,27,16106
20151102,20151113,11,2104.05,2023.04,call,2035,67.85,68.6,67.1,27,16106
20151102,20151113,11,2104.05,2023.04,call,2050,54.4,55.1,53.7,190,7594
20151102,20151113,11,2104.05,2023.04,call,2050,54.4,55.1,53.7,190,7594
20151102,20151113,11,2104.05,2023.04,call,2055,50.1,50.7,49.5,137,10549
20151102,20151113,11,2104.05,2023.04,call,2055,50.1,50.7,49.5,137,10549
20151102,20151113,11,2104.05,2023.04,call,2060,45.8,46.4,45.2,1397,7399
20151102,20151113,11,2104.05,2023.04,call,2060,45.8,46.4,45.2,1397,7399
20151102,20151113,11,2104.05,2023.04,call,2065,41.6,42.2,41,67,6315
20151102,20151113,11,2104.05,2023.04,call,2065,41.6,42.2,41,68,6315
20151102,20151113,11,2104.05,2023.04,call,2075,33.65,34.2,33.1,1291,9908
20151102,20151113,11,2104.05,2023.04,call,2075,33.65,34.2,33.1,2421,9908
20151102,20151113,11,2104.05,2023.04,call,2085,26.2,26.7,25.7,117,10185
20151102,20151113,11,2104.05,2023.04,call,2085,26.2,26.7,25.7,117,10185
20151102,20151113,11,2104.05,2023.04,call,2100,16.5,16.9,16.1,1075,6251
20151102,20151113,11,2104.05,2023.04,call,2100,16.5,16.9,16.1,1225,6251
20151102,20151113,11,2104.05,2023.04,call,2105,13.75,14.1,13.4,3421,9161
20151102,20151113,11,2104.05,2023.04,call,2105,13.75,14.1,13.4,3452,9161
20151102,20151113,11,2104.05,2023.04,call,2140,2.35,2.5,2.2,2002,7387
20151102,20151113,11,2104.05,2023.04,call,2140,2.35,2.5,2.2,2002,7387
20151102,20151113,11,2104.05,2023.04,call,2175,0.375,0.45,0.3,25,5925
20151102,20151113,11,2104.05,2023.04,call,2175,0.375,0.45,0.3,25,5925
20151103,20151113,10,2109.79,2023.04,call,2000,108.05,110.7,105.4,42,6674
20151103,20151113,10,2109.79,2023.04,put,2000,1.4,1.5,1.3,482,10758
20151103,20151113,10,2109.79,2023.04,call,2000,108.05,110.7,105.4,42,6674
20151103,20151113,10,2109.79,2023.04,put,2000,1.4,1.5,1.3,482,10758
20151103,20151113,10,2109.79,2023.04,call,2005,103.2,105.8,100.6,12,6606
20151103,20151113,10,2109.79,2023.04,call,2005,103.2,105.8,100.6,12,6606
20151103,20151113,10,2109.79,2023.04,call,2015,93.6,96.2,91,25,6056
20151103,20151113,10,2109.79,2023.04,call,2015,93.6,96.2,91,25,6056
20151103,20151113,10,2109.79,2023.04,call,2030,79.65,80.5,78.8,61,7306
20151103,20151113,10,2109.79,2023.04,call,2030,79.65,80.5,78.8,61,7306
20151103,20151113,10,2109.79,2023.04,call,2035,74.85,75.6,74.1,87,16089
20151103,20151113,10,2109.79,2023.04,call,2035,74.85,75.6,74.1,87,16089
20151103,20151113,10,2109.79,2023.04,call,2050,61.05,61.7,60.4,337,7710
20151103,20151113,10,2109.79,2023.04,call,2050,61.05,61.7,60.4,337,7710
20151103,20151113,10,2109.79,2023.04,call,2055,56.55,57.2,55.9,281,10604
20151103,20151113,10,2109.79,2023.04,call,2055,56.55,57.2,55.9,281,10604
20151103,20151113,10,2109.79,2023.04,call,2060,52.15,52.8,51.5,345,6166
20151103,20151113,10,2109.79,2023.04,call,2060,52.15,52.8,51.5,345,6166
20151103,20151113,10,2109.79,2023.04,call,2065,47.85,48.5,47.2,305,6295
20151103,20151113,10,2109.79,2023.04,call,2065,47.85,48.5,47.2,305,6295
20151103,20151113,10,2109.79,2023.04,call,2075,39.55,40.2,38.9,2734,10247
20151103,20151113,10,2109.79,2023.04,put,2075,7.7,8,7.4,307,5637
20151103,20151113,10,2109.79,2023.04,call,2075,39.55,40.2,38.9,2734,10247
20151103,20151113,10,2109.79,2023.04,put,2075,7.7,8,7.4,307,5637
20151103,20151113,10,2109.79,2023.04,call,2085,31.65,32.2,31.1,360,10148
20151103,20151113,10,2109.79,2023.04,call,2085,31.65,32.2,31.1,360,10148
20151103,20151113,10,2109.79,2023.04,call,2100,21.2,21.7,20.7,5265,6319
20151103,20151113,10,2109.79,2023.04,call,2100,21.2,21.7,20.7,5265,6319
20151103,20151113,10,2109.79,2023.04,call,2105,18,18.4,17.6,591,7140
20151103,20151113,10,2109.79,2023.04,call,2105,18,18.4,17.6,591,7140
20151103,20151113,10,2109.79,2023.04,call,2140,3.55,3.8,3.3,1488,8319
20151103,20151113,10,2109.79,2023.04,call,2140,3.55,3.8,3.3,1488,8319
20151103,20151113,10,2109.79,2023.04,call,2175,0.55,0.65,0.45,113,5950
20151103,20151113,10,2109.79,2023.04,call,2175,0.55,0.65,0.45,113,5950
20151103,20151113,10,2109.79,2023.04,call,2225,0.15,0.2,0.1,0,5038
20151103,20151113,10,2109.79,2023.04,call,2225,0.15,0.2,0.1,0,5038
20151104,20151113,9,2102.31,2023.04,call,2000,100.85,103.6,98.1,44,6652
20151104,20151113,9,2102.31,2023.04,put,2000,1.7,1.85,1.55,630,10784
20151104,20151113,9,2102.31,2023.04,call,2000,100.85,103.6,98.1,44,6652
20151104,20151113,9,2102.31,2023.04,put,2000,1.7,1.85,1.55,730,10784
20151104,20151113,9,2102.31,2023.04,call,2005,96,98.7,93.3,14,6594
20151104,20151113,9,2102.31,2023.04,call,2005,96,98.7,93.3,14,6594
20151104,20151113,9,2102.31,2023.04,call,2015,86.5,89.2,83.8,3,6041
20151104,20151113,9,2102.31,2023.04,call,2015,86.5,89.2,83.8,3,6041
20151104,20151113,9,2102.31,2023.04,call,2030,72.6,74.9,70.3,78,7287
20151104,20151113,9,2102.31,2023.04,call,2030,72.6,74.9,70.3,78,7287
20151104,20151113,9,2102.31,2023.04,call,2035,67.95,70.1,65.8,16,16141
20151104,20151113,9,2102.31,2023.04,call,2035,67.95,70.1,65.8,18,16141
20151104,20151113,9,2102.31,2023.04,put,2040,4.2,4.4,4,512,5276
20151104,20151113,9,2102.31,2023.04,put,2040,4.2,4.4,4,512,5276
20151104,20151113,9,2102.31,2023.04,call,2050,54.85,56.2,53.5,7,7809
20151104,20151113,9,2102.31,2023.04,put,2050,5.35,5.6,5.1,1940,5381
20151104,20151113,9,2102.31,2023.04,call,2050,54.85,56.2,53.5,7,7809
20151104,20151113,9,2102.31,2023.04,put,2050,5.35,5.6,5.1,2890,5381
20151104,20151113,9,2102.31,2023.04,call,2055,50.1,50.8,49.4,19,10703
20151104,20151113,9,2102.31,2023.04,call,2055,50.1,50.8,49.4,19,10703
20151104,20151113,9,2102.31,2023.04,call,2060,45.9,46.6,45.2,85,6164
20151104,20151113,9,2102.31,2023.04,call,2060,45.9,46.6,45.2,85,6164
20151104,20151113,9,2102.31,2023.04,call,2065,41.8,42.5,41.1,68,6480
20151104,20151113,9,2102.31,2023.04,call,2065,41.8,42.5,41.1,68,6480
20151104,20151113,9,2102.31,2023.04,call,2075,33.9,34.6,33.2,119,11840
20151104,20151113,9,2102.31,2023.04,put,2075,9.85,10.2,9.5,293,5879
20151104,20151113,9,2102.31,2023.04,call,2075,33.9,34.6,33.2,119,11840
20151104,20151113,9,2102.31,2023.04,put,2075,9.85,10.2,9.5,493,5879
20151104,20151113,9,2102.31,2023.04,call,2080,30.1,30.7,29.5,247,5236
20151104,20151113,9,2102.31,2023.04,call,2080,30.1,30.7,29.5,252,5236
20151104,20151113,9,2102.31,2023.04,call,2085,26.5,27.1,25.9,711,10132
20151104,20151113,9,2102.31,2023.04,call,2085,26.5,27.1,25.9,711,10132
20151104,20151113,9,2102.31,2023.04,call,2100,16.7,17.1,16.3,2776,8344
20151104,20151113,9,2102.31,2023.04,call,2100,16.7,17.1,16.3,3226,8344
20151104,20151113,9,2102.31,2023.04,call,2105,13.85,14.2,13.5,2753,7623
20151104,20151113,9,2102.31,2023.04,call,2105,13.85,14.2,13.5,2753,7623
20151104,20151113,9,2102.31,2023.04,call,2125,5.55,5.8,5.3,2852,6569
20151104,20151113,9,2102.31,2023.04,call,2125,5.55,5.8,5.3,3856,6569
20151104,20151113,9,2102.31,2023.04,call,2140,2.35,2.55,2.15,1442,8835
20151104,20151113,9,2102.31,2023.04,call,2140,2.35,2.55,2.15,1521,8835
20151104,20151113,9,2102.31,2023.04,call,2145,1.725,1.9,1.55,674,5228
20151104,20151113,9,2102.31,2023.04,call,2145,1.725,1.9,1.55,674,5228
20151104,20151113,9,2102.31,2023.04,call,2175,0.4,0.45,0.35,124,6029
20151104,20151113,9,2102.31,2023.04,call,2175,0.4,0.45,0.35,125,6029
20151105,20151113,8,2099.93,2023.04,put,1980,0.8,0.9,0.7,498,5937
20151105,20151113,8,2099.93,2023.04,put,1980,0.8,0.9,0.7,608,5937
20151105,20151113,8,2099.93,2023.04,call,2000,99.45,101.9,97,9,6672
20151105,20151113,8,2099.93,2023.04,put,2000,1.175,1.3,1.05,3500,11224
20151105,20151113,8,2099.93,2023.04,call,2000,99.45,101.9,97,9,6672
20151105,20151113,8,2099.93,2023.04,put,2000,1.175,1.3,1.05,6000,11224
20151105,20151113,8,2099.93,2023.04,call,2005,94.7,97.3,92.1,8,6604
20151105,20151113,8,2099.93,2023.04,call,2005,94.7,97.3,92.1,8,6604
20151105,20151113,8,2099.93,2023.04,call,2015,85,87.4,82.6,17,6039
20151105,20151113,8,2099.93,2023.04,call,2015,85,87.4,82.6,17,6039
20151105,20151113,8,2099.93,2023.04,call,2030,70.95,73.4,68.5,287,7287
20151105,20151113,8,2099.93,2023.04,call,2030,70.95,73.4,68.5,287,7287
20151105,20151113,8,2099.93,2023.04,call,2035,66.15,68.5,63.8,79,16144
20151105,20151113,8,2099.93,2023.04,call,2035,66.15,68.5,63.8,79,16144
20151105,20151113,8,2099.93,2023.04,put,2040,3.175,3.4,2.95,672,5555
20151105,20151113,8,2099.93,2023.04,put,2040,3.175,3.4,2.95,672,5555
20151105,20151113,8,2099.93,2023.04,call,2050,52.6,53.3,51.9,329,7808
20151105,20151113,8,2099.93,2023.04,put,2050,4.15,4.4,3.9,2872,5914
20151105,20151113,8,2099.93,2023.04,call,2050,52.6,53.3,51.9,329,7808
20151105,20151113,8,2099.93,2023.04,put,2050,4.15,4.4,3.9,4126,5914
20151105,20151113,8,2099.93,2023.04,call,2055,48.2,48.9,47.5,259,10692
20151105,20151113,8,2099.93,2023.04,call,2055,48.2,48.9,47.5,259,10692
20151105,20151113,8,2099.93,2023.04,call,2060,43.9,44.6,43.2,304,6082
20151105,20151113,8,2099.93,2023.04,call,2060,43.9,44.6,43.2,304,6082
20151105,20151113,8,2099.93,2023.04,call,2065,39.75,40.4,39.1,385,6470
20151105,20151113,8,2099.93,2023.04,call,2065,39.75,40.4,39.1,385,6470
20151105,20151113,8,2099.93,2023.04,call,2075,31.65,32.3,31,435,11722
20151105,20151113,8,2099.93,2023.04,put,2075,8.3,8.7,7.9,1416,6137
20151105,20151113,8,2099.93,2023.04,call,2075,31.65,32.3,31,435,11722
20151105,20151113,8,2099.93,2023.04,put,2075,8.3,8.7,7.9,2241,6137
20151105,20151113,8,2099.93,2023.04,call,2080,27.9,28.5,27.3,469,5268
20151105,20151113,8,2099.93,2023.04,call,2080,27.9,28.5,27.3,477,5268
20151105,20151113,8,2099.93,2023.04,call,2085,24.3,24.9,23.7,272,10540
20151105,20151113,8,2099.93,2023.04,call,2085,24.3,24.9,23.7,272,10540
20151105,20151113,8,2099.93,2023.04,call,2100,14.6,15,14.2,4089,10033
20151105,20151113,8,2099.93,2023.04,put,2100,16.2,16.6,15.8,4081,5225
20151105,20151113,8,2099.93,2023.04,call,2100,14.6,15,14.2,6689,10033
20151105,20151113,8,2099.93,2023.04,put,2100,16.2,16.6,15.8,6581,5225
20151105,20151113,8,2099.93,2023.04,call,2105,11.9,12.3,11.5,7589,9666
20151105,20151113,8,2099.93,2023.04,call,2105,11.9,12.3,11.5,8189,9666
20151105,20151113,8,2099.93,2023.04,call,2125,4.15,4.4,3.9,2030,7395
20151105,20151113,8,2099.93,2023.04,call,2125,4.15,4.4,3.9,2330,7395
20151105,20151113,8,2099.93,2023.04,call,2140,1.575,1.7,1.45,2020,8644
20151105,20151113,8,2099.93,2023.04,call,2140,1.575,1.7,1.45,3520,8644
20151105,20151113,8,2099.93,2023.04,call,2145,1.125,1.25,1,932,5354
20151105,20151113,8,2099.93,2023.04,call,2145,1.125,1.25,1,932,5354
20151105,20151113,8,2099.93,2023.04,call,2175,0.225,0.25,0.2,196,6132
20151105,20151113,8,2099.93,2023.04,call,2175,0.225,0.25,0.2,196,6132
20151106,20151113,7,2099.2,2023.04,put,1980,0.425,0.5,0.35,300,6005
20151106,20151113,7,2099.2,2023.04,put,1980,0.425,0.5,0.35,300,6005
20151106,20151113,7,2099.2,2023.04,call,2000,96.95,100,93.9,103,6667
20151106,20151113,7,2099.2,2023.04,put,2000,0.6,0.7,0.5,7299,10693
20151106,20151113,7,2099.2,2023.04,call,2000,96.95,100,93.9,104,6667
20151106,20151113,7,2099.2,2023.04,put,2000,0.6,0.7,0.5,10849,10693
20151106,20151113,7,2099.2,2023.04,call,2005,93.35,97,89.7,84,6604
20151106,20151113,7,2099.2,2023.04,put,2005,0.65,0.75,0.55,1129,5093
20151106,20151113,7,2099.2,2023.04,call,2005,93.35,97,89.7,85,6604
20151106,20151113,7,2099.2,2023.04,put,2005,0.65,0.75,0.55,1129,5093
20151106,20151113,7,2099.2,2023.04,call,2015,83.85,87.6,80.1,19,6049
20151106,20151113,7,2099.2,2023.04,call,2015,83.85,87.6,80.1,19,6049
20151106,20151113,7,2099.2,2023.04,call,2030,69.2,71.9,66.5,209,7196
20151106,20151113,7,2099.2,2023.04,put,2030,1.2,1.3,1.1,3143,5142
20151106,20151113,7,2099.2,2023.04,call,2030,69.2,71.9,66.5,209,7196
20151106,20151113,7,2099.2,2023.04,put,2030,1.2,1.3,1.1,3143,5142
20151106,20151113,7,2099.2,2023.04,call,2035,64.4,67.1,61.7,34,16164
20151106,20151113,7,2099.2,2023.04,call,2035,64.4,67.1,61.7,34,16164
20151106,20151113,7,2099.2,2023.04,put,2040,1.6,1.75,1.45,4149,5407
20151106,20151113,7,2099.2,2023.04,put,2040,1.6,1.75,1.45,6407,5407
20151106,20151113,7,2099.2,2023.04,call,2050,50.2,51.5,48.9,172,7676
20151106,20151113,7,2099.2,2023.04,put,2050,2.175,2.3,2.05,4014,6215
20151106,20151113,7,2099.2,2023.04,call,2050,50.2,51.5,48.9,173,7676
20151106,20151113,7,2099.2,2023.04,put,2050,2.175,2.3,2.05,4834,6215
20151106,20151113,7,2099.2,2023.04,call,2055,45.7,46.9,44.5,80,10607
20151106,20151113,7,2099.2,2023.04,call,2055,45.7,46.9,44.5,80,10607
20151106,20151113,7,2099.2,2023.04,call,2060,40.9,41.9,39.9,249,6063
20151106,20151113,7,2099.2,2023.04,call,2060,40.9,41.9,39.9,249,6063
20151106,20151113,7,2099.2,2023.04,call,2065,36.55,37.5,35.6,62,6535
20151106,20151113,7,2099.2,2023.04,call,2065,36.55,37.5,35.6,62,6535
20151106,20151113,7,2099.2,2023.04,call,2075,28.35,29.4,27.3,430,11946
20151106,20151113,7,2099.2,2023.04,put,2075,5.3,5.5,5.1,4327,6605
20151106,20151113,7,2099.2,2023.04,call,2075,28.35,29.4,27.3,430,11946
20151106,20151113,7,2099.2,2023.04,put,2075,5.3,5.5,5.1,6577,6605
20151106,20151113,7,2099.2,2023.04,call,2080,24.1,24.8,23.4,453,5367
20151106,20151113,7,2099.2,2023.04,call,2080,24.1,24.8,23.4,465,5367
20151106,20151113,7,2099.2,2023.04,call,2085,20.6,21.4,19.8,804,10557
20151106,20151113,7,2099.2,2023.04,call,2085,20.6,21.4,19.8,1204,10557
20151106,20151113,7,2099.2,2023.04,call,2100,11,11.5,10.5,8318,11635
20151106,20151113,7,2099.2,2023.04,put,2100,13.1,13.5,12.7,4837,7200
20151106,20151113,7,2099.2,2023.04,call,2100,11,11.5,10.5,11183,11635
20151106,20151113,7,2099.2,2023.04,put,2100,13.1,13.5,12.7,5313,7200
20151106,20151113,7,2099.2,2023.04,call,2105,8.4,8.9,7.9,1672,14108
20151106,20151113,7,2099.2,2023.04,call,2105,8.4,8.9,7.9,2476,14108
20151106,20151113,7,2099.2,2023.04,call,2125,2.1,2.25,1.95,2846,7030
20151106,20151113,7,2099.2,2023.04,call,2125,2.1,2.25,1.95,3436,7030
20151106,20151113,7,2099.2,2023.04,call,2140,0.575,0.65,0.5,6823,10281
20151106,20151113,7,2099.2,2023.04,call,2140,0.575,0.65,0.5,6823,10281
20151106,20151113,7,2099.2,2023.04,call,2145,0.375,0.45,0.3,1415,5979
20151106,20151113,7,2099.2,2023.04,call,2145,0.375,0.45,0.3,1415,5979
20151106,20151113,7,2099.2,2023.04,call,2175,0.125,0.15,0.1,547,6302
20151106,20151113,7,2099.2,2023.04,call,2175,0.125,0.15,0.1,547,6302
20151109,20151113,4,2078.58,2023.04,put,1975,0.65,0.75,0.55,3762,18930
20151109,20151113,4,2078.58,2023.04,put,1975,0.65,0.75,0.55,5262,18930
20151109,20151113,4,2078.58,2023.04,put,1980,0.7,0.8,0.6,4285,6193
20151109,20151113,4,2078.58,2023.04,put,1980,0.7,0.8,0.6,4285,6193
20151109,20151113,4,2078.58,2023.04,call,2000,78.15,80.9,75.4,57,6686
20151109,20151113,4,2078.58,2023.04,put,2000,1.1,1.2,1,17504,14506
20151109,20151113,4,2078.58,2023.04,call,2000,78.15,80.9,75.4,59,6686
20151109,20151113,4,2078.58,2023.04,put,2000,1.1,1.2,1,19704,14506
20151109,20151113,4,2078.58,2023.04,call,2005,73.45,76.1,70.8,16,6633
20151109,20151113,4,2078.58,2023.04,put,2005,1.25,1.35,1.15,10651,5715
20151109,20151113,4,2078.58,2023.04,call,2005,73.45,76.1,70.8,16,6633
20151109,20151113,4,2078.58,2023.04,put,2005,1.25,1.35,1.15,10651,5715
20151109,20151113,4,2078.58,2023.04,put,2010,1.4,1.5,1.3,12313,5998
20151109,20151113,4,2078.58,2023.04,put,2010,1.4,1.5,1.3,12563,5998
20151109,20151113,4,2078.58,2023.04,call,2015,63.75,66.5,61,24,6044
20151109,20151113,4,2078.58,2023.04,put,2015,1.65,1.75,1.55,7556,7385
20151109,20151113,4,2078.58,2023.04,call,2015,63.75,66.5,61,24,6044
20151109,20151113,4,2078.58,2023.04,put,2015,1.65,1.75,1.55,7556,7385
20151109,20151113,4,2078.58,2023.04,put,2020,1.9,2,1.8,13846,8704
20151109,20151113,4,2078.58,2023.04,put,2020,1.9,2,1.8,15446,8704
20151109,20151113,4,2078.58,2023.04,put,2025,2.2,2.4,2,14064,13314
20151109,20151113,4,2078.58,2023.04,put,2025,2.2,2.4,2,17564,13314
20151109,20151113,4,2078.58,2023.04,call,2030,49.55,51.4,47.7,51,7215
20151109,20151113,4,2078.58,2023.04,put,2030,2.575,2.8,2.35,9435,6597
20151109,20151113,4,2078.58,2023.04,call,2030,49.55,51.4,47.7,51,7215
20151109,20151113,4,2078.58,2023.04,put,2030,2.575,2.8,2.35,10531,6597
20151109,20151113,4,2078.58,2023.04,call,2035,45.25,46.9,43.6,132,16184
20151109,20151113,4,2078.58,2023.04,put,2035,3.05,3.3,2.8,5637,6389
20151109,20151113,4,2078.58,2023.04,call,2035,45.25,46.9,43.6,140,16184
20151109,20151113,4,2078.58,2023.04,put,2035,3.05,3.3,2.8,5737,6389
20151109,20151113,4,2078.58,2023.04,put,2040,3.6,3.9,3.3,4924,6306
20151109,20151113,4,2078.58,2023.04,put,2040,3.6,3.9,3.3,5831,6306
20151109,20151113,4,2078.58,2023.04,call,2050,33.05,33.9,32.2,202,7730
20151109,20151113,4,2078.58,2023.04,put,2050,5.1,5.4,4.8,5276,8068
20151109,20151113,4,2078.58,2023.04,call,2050,33.05,33.9,32.2,202,7730
20151109,20151113,4,2078.58,2023.04,put,2050,5.1,5.4,4.8,8004,8068
20151109,20151113,4,2078.58,2023.04,call,2055,28.4,29.7,27.1,89,10625
20151109,20151113,4,2078.58,2023.04,call,2055,28.4,29.7,27.1,89,10625
20151109,20151113,4,2078.58,2023.04,call,2060,24.8,26.1,23.5,406,6164
20151109,20151113,4,2078.58,2023.04,call,2060,24.8,26.1,23.5,506,6164
20151109,20151113,4,2078.58,2023.04,call,2065,20.9,21.7,20.1,337,6515
20151109,20151113,4,2078.58,2023.04,put,2065,8.55,8.9,8.2,2154,5002
20151109,20151113,4,2078.58,2023.04,call,2065,20.9,21.7,20.1,478,6515
20151109,20151113,4,2078.58,2023.04,put,2065,8.55,8.9,8.2,3256,5002
20151109,20151113,4,2078.58,2023.04,call,2075,14.15,14.6,13.7,2114,11744
20151109,20151113,4,2078.58,2023.04,put,2075,11.95,12.4,11.5,4423,8236
20151109,20151113,4,2078.58,2023.04,call,2075,14.15,14.6,13.7,2624,11744
20151109,20151113,4,2078.58,2023.04,put,2075,11.95,12.4,11.5,6478,8236
20151109,20151113,4,2078.58,2023.04,call,2080,11.35,11.8,10.9,2018,5413
20151109,20151113,4,2078.58,2023.04,call,2080,11.35,11.8,10.9,2063,5413
20151109,20151113,4,2078.58,2023.04,call,2085,8.8,9.2,8.4,3026,10802
20151109,20151113,4,2078.58,2023.04,put,2085,16.5,17.3,15.7,1022,5121
20151109,20151113,4,2078.58,2023.04,call,2085,8.8,9.2,8.4,3515,10802
20151109,20151113,4,2078.58,2023.04,put,2085,16.5,17.3,15.7,1629,5121
20151109,20151113,4,2078.58,2023.04,put,2090,19.15,20.2,18.1,1592,5059
20151109,20151113,4,2078.58,2023.04,put,2090,19.15,20.2,18.1,1897,5059
20151109,20151113,4,2078.58,2023.04,call,2100,3.4,3.7,3.1,6378,14840
20151109,20151113,4,2078.58,2023.04,put,2100,26.2,27.5,24.9,2634,10485
20151109,20151113,4,2078.58,2023.04,call,2100,3.4,3.7,3.1,7387,14840
20151109,20151113,4,2078.58,2023.04,put,2100,26.2,27.5,24.9,3719,10485
20151109,20151113,4,2078.58,2023.04,call,2105,2.35,2.55,2.15,5716,14904
20151109,20151113,4,2078.58,2023.04,call,2105,2.35,2.55,2.15,8078,14904
20151109,20151113,4,2078.58,2023.04,call,2125,0.525,0.6,0.45,2503,7015
20151109,20151113,4,2078.58,2023.04,call,2125,0.525,0.6,0.45,2553,7015
20151109,20151113,4,2078.58,2023.04,call,2130,0.35,0.4,0.3,2452,5453
20151109,20151113,4,2078.58,2023.04,call,2130,0.35,0.4,0.3,2952,5453
20151109,20151113,4,2078.58,2023.04,call,2140,0.2,0.25,0.15,4078,13417
20151109,20151113,4,2078.58,2023.04,call,2140,0.2,0.25,0.15,4078,13417
20151109,20151113,4,2078.58,2023.04,call,2145,0.15,0.2,0.1,1262,6702
20151109,20151113,4,2078.58,2023.04,call,2145,0.15,0.2,0.1,1262,6702
20151109,20151113,4,2078.58,2023.04,call,2150,0.15,0.2,0.1,852,5347
20151109,20151113,4,2078.58,2023.04,call,2150,0.15,0.2,0.1,852,5347
20151109,20151113,4,2078.58,2023.04,call,2175,0.05,0.1,0,97,6771
20151109,20151113,4,2078.58,2023.04,call,2175,0.05,0.1,0,97,6771
20151110,20151113,3,2081.72,2023.04,put,1975,0.225,0.25,0.2,3168,18805
20151110,20151113,3,2081.72,2023.04,put,1975,0.225,0.25,0.2,3168,18805
20151110,20151113,3,2081.72,2023.04,put,1980,0.225,0.25,0.2,341,6871
20151110,20151113,3,2081.72,2023.04,put,1980,0.225,0.25,0.2,341,6871
20151110,20151113,3,2081.72,2023.04,put,1985,0.25,0.3,0.2,241,7684
20151110,20151113,3,2081.72,2023.04,put,1985,0.25,0.3,0.2,241,7684
20151110,20151113,3,2081.72,2023.04,put,1990,0.25,0.3,0.2,492,9543
20151110,20151113,3,2081.72,2023.04,put,1990,0.325,0.35,0.3,492,9543
20151110,20151113,3,2081.72,2023.04,put,1995,0.3,0.35,0.25,757,6080
20151110,20151113,3,2081.72,2023.04,put,1995,0.3,0.35,0.25,757,6080
20151110,20151113,3,2081.72,2023.04,call,2000,83.55,87,80.1,125,6703
20151110,20151113,3,2081.72,2023.04,put,2000,0.325,0.35,0.3,2358,21053
20151110,20151113,3,2081.72,2023.04,call,2000,83.55,87,80.1,125,6703
20151110,20151113,3,2081.72,2023.04,put,2000,0.325,0.35,0.3,2358,21053
20151110,20151113,3,2081.72,2023.04,call,2005,78.05,81.5,74.6,88,6628
20151110,20151113,3,2081.72,2023.04,put,2005,0.35,0.4,0.3,732,11511
20151110,20151113,3,2081.72,2023.04,call,2005,78.05,81.5,74.6,88,6628
20151110,20151113,3,2081.72,2023.04,put,2005,0.35,0.4,0.3,732,11511
20151110,20151113,3,2081.72,2023.04,put,2010,0.425,0.5,0.35,1969,12049
20151110,20151113,3,2081.72,2023.04,put,2010,0.425,0.5,0.35,1969,12049
20151110,20151113,3,2081.72,2023.04,call,2015,68.3,71.5,65.1,97,6033
20151110,20151113,3,2081.72,2023.04,put,2015,0.525,0.6,0.45,1304,11088
20151110,20151113,3,2081.72,2023.04,call,2015,68.3,71.5,65.1,97,6033
20151110,20151113,3,2081.72,2023.04,put,2015,0.525,0.6,0.45,1304,11088
20151110,20151113,3,2081.72,2023.04,put,2020,0.575,0.65,0.5,2099,17278
20151110,20151113,3,2081.72,2023.04,put,2020,0.575,0.65,0.5,2099,17278
20151110,20151113,3,2081.72,2023.04,put,2025,0.675,0.75,0.6,3279,19922
20151110,20151113,3,2081.72,2023.04,put,2025,0.675,0.75,0.6,3279,19922
20151110,20151113,3,2081.72,2023.04,call,2030,53.7,55.1,52.3,36,7205
20151110,20151113,3,2081.72,2023.04,put,2030,0.825,0.9,0.75,2889,8300
20151110,20151113,3,2081.72,2023.04,call,2030,53.3,54.7,51.9,36,7205
20151110,20151113,3,2081.72,2023.04,put,2030,0.775,0.8,0.75,2889,8300
20151110,20151113,3,2081.72,2023.04,call,2035,48.7,50.1,47.3,103,16100
20151110,20151113,3,2081.72,2023.04,put,2035,1,1.1,0.9,3962,9011
20151110,20151113,3,2081.72,2023.04,call,2035,48.45,49.9,47,103,16100
20151110,20151113,3,2081.72,2023.04,put,2035,1,1.1,0.9,3962,9011
20151110,20151113,3,2081.72,2023.04,put,2040,1.3,1.35,1.25,2199,7914
20151110,20151113,3,2081.72,2023.04,put,2040,1.325,1.4,1.25,2199,7914
20151110,20151113,3,2081.72,2023.04,call,2050,34.9,35.7,34.1,85,7641
20151110,20151113,3,2081.72,2023.04,put,2050,2.025,2.15,1.9,3619,9436
20151110,20151113,3,2081.72,2023.04,call,2050,34.7,35.6,33.8,85,7641
20151110,20151113,3,2081.72,2023.04,put,2050,2.05,2.2,1.9,3619,9436
20151110,20151113,3,2081.72,2023.04,call,2055,30.5,31.1,29.9,211,10603
20151110,20151113,3,2081.72,2023.04,call,2055,30.2,31,29.4,211,10603
20151110,20151113,3,2081.72,2023.04,call,2060,26.15,27,25.3,129,5911
20151110,20151113,3,2081.72,2023.04,put,2060,3.25,3.5,3,3233,5478
20151110,20151113,3,2081.72,2023.04,call,2060,25.95,26.9,25,129,5911
20151110,20151113,3,2081.72,2023.04,put,2060,3.3,3.5,3.1,3233,5478
20151110,20151113,3,2081.72,2023.04,call,2065,22.05,22.8,21.3,54,6362
20151110,20151113,3,2081.72,2023.04,put,2065,4.1,4.3,3.9,886,5197
20151110,20151113,3,2081.72,2023.04,call,2065,21.9,22.7,21.1,54,6362
20151110,20151113,3,2081.72,2023.04,put,2065,4.25,4.5,4,886,5197
20151110,20151113,3,2081.72,2023.04,call,2075,14.5,15.1,13.9,2931,12053
20151110,20151113,3,2081.72,2023.04,put,2075,6.85,7.2,6.5,2319,9829
20151110,20151113,3,2081.72,2023.04,call,2075,14.3,14.9,13.7,2931,12053
20151110,20151113,3,2081.72,2023.04,put,2075,6.85,7.1,6.6,2319,9829
20151110,20151113,3,2081.72,2023.04,call,2080,11.2,11.5,10.9,1871,5727
20151110,20151113,3,2081.72,2023.04,put,2080,8.6,9,8.2,1044,5006
20151110,20151113,3,2081.72,2023.04,call,2080,11.15,11.7,10.6,1871,5727
20151110,20151113,3,2081.72,2023.04,put,2080,8.65,9,8.3,1044,5006
20151110,20151113,3,2081.72,2023.04,call,2085,8.35,8.6,8.1,2149,10826
20151110,20151113,3,2081.72,2023.04,put,2085,10.55,11.1,10,1048,5249
20151110,20151113,3,2081.72,2023.04,call,2085,8.3,8.8,7.8,2149,10826
20151110,20151113,3,2081.72,2023.04,put,2085,10.65,11.2,10.1,1048,5249
20151110,20151113,3,2081.72,2023.04,call,2090,5.95,6.2,5.7,3057,5292
20151110,20151113,3,2081.72,2023.04,put,2090,13.2,13.9,12.5,463,5260
20151110,20151113,3,2081.72,2023.04,call,2090,5.85,6,5.7,3057,5292
20151110,20151113,3,2081.72,2023.04,put,2090,13.3,14,12.6,463,5260
20151110,20151113,3,2081.72,2023.04,call,2100,2.675,2.8,2.55,3564,16869
20151110,20151113,3,2081.72,2023.04,put,2100,19.75,20.6,18.9,787,12418
20151110,20151113,3,2081.72,2023.04,call,2100,2.675,2.8,2.55,3564,16869
20151110,20151113,3,2081.72,2023.04,put,2100,19.9,20.8,19,787,12418
20151110,20151113,3,2081.72,2023.04,call,2105,1.675,1.8,1.55,1634,13804
20151110,20151113,3,2081.72,2023.04,call,2105,1.625,1.75,1.5,1634,13804
20151110,20151113,3,2081.72,2023.04,call,2120,0.5,0.55,0.45,1333,5406
20151110,20151113,3,2081.72,2023.04,call,2120,0.45,0.5,0.4,1333,5406
20151110,20151113,3,2081.72,2023.04,call,2125,0.325,0.4,0.25,2600,7647
20151110,20151113,3,2081.72,2023.04,call,2125,0.325,0.4,0.25,2600,7647
20151110,20151113,3,2081.72,2023.04,call,2130,0.25,0.3,0.2,1527,5166
20151110,20151113,3,2081.72,2023.04,call,2130,0.25,0.3,0.2,1527,5166
20151110,20151113,3,2081.72,2023.04,call,2140,0.125,0.15,0.1,1609,13922
20151110,20151113,3,2081.72,2023.04,call,2140,0.125,0.15,0.1,1609,13922
20151110,20151113,3,2081.72,2023.04,call,2145,0.075,0.1,0.05,445,5836
20151110,20151113,3,2081.72,2023.04,call,2145,0.075,0.1,0.05,445,5836
20151110,20151113,3,2081.72,2023.04,call,2150,0.075,0.1,0.05,310,5280
20151110,20151113,3,2081.72,2023.04,call,2150,0.075,0.1,0.05,310,5280
20151110,20151113,3,2081.72,2023.04,call,2155,0.075,0.1,0.05,647,5083
20151110,20151113,3,2081.72,2023.04,call,2155,0.075,0.1,0.05,647,5083
20151110,20151113,3,2081.72,2023.04,call,2175,0.025,0.05,0,11,6771
20151110,20151113,3,2081.72,2023.04,call,2175,0.025,0.05,0,11,6771
20151111,20151113,2,2075,2023.04,put,1975,0.15,0.2,0.1,308,19283
20151111,20151113,2,2075,2023.04,put,1975,0.15,0.2,0.1,308,19283
20151111,20151113,2,2075,2023.04,put,1980,0.2,0.25,0.15,4467,6775
20151111,20151113,2,2075,2023.04,put,1980,0.2,0.25,0.15,4467,6775
20151111,20151113,2,2075,2023.04,put,1985,0.175,0.25,0.1,152,7765
20151111,20151113,2,2075,2023.04,put,1985,0.175,0.25,0.1,152,7765
20151111,20151113,2,2075,2023.04,put,1990,0.225,0.3,0.15,381,9461
20151111,20151113,2,2075,2023.04,put,1990,0.225,0.3,0.15,381,9461
20151111,20151113,2,2075,2023.04,put,1995,0.25,0.3,0.2,166,6176
20151111,20151113,2,2075,2023.04,put,1995,0.25,0.3,0.2,166,6176
20151111,20151113,2,2075,2023.04,call,2000,73.75,77,70.5,47,6668
20151111,20151113,2,2075,2023.04,put,2000,0.3,0.4,0.2,2519,22840
20151111,20151113,2,2075,2023.04,call,2000,73.75,77,70.5,47,6668
20151111,20151113,2,2075,2023.04,put,2000,0.3,0.4,0.2,2519,22840
20151111,20151113,2,2075,2023.04,call,2005,68.7,72.3,65.1,98,6548
20151111,20151113,2,2075,2023.04,put,2005,0.35,0.45,0.25,4379,11601
20151111,20151113,2,2075,2023.04,call,2005,68.7,72.3,65.1,98,6548
20151111,20151113,2,2075,2023.04,put,2005,0.35,0.45,0.25,4379,11601
20151111,20151113,2,2075,2023.04,put,2010,0.4,0.5,0.3,7128,11076
20151111,20151113,2,2075,2023.04,put,2010,0.4,0.5,0.3,7128,11076
20151111,20151113,2,2075,2023.04,call,2015,59.05,62.5,55.6,3,6117
20151111,20151113,2,2075,2023.04,put,2015,0.5,0.6,0.4,937,11695
20151111,20151113,2,2075,2023.04,call,2015,59.05,62.5,55.6,3,6117
20151111,20151113,2,2075,2023.04,put,2015,0.5,0.6,0.4,937,11695
20151111,20151113,2,2075,2023.04,put,2020,0.6,0.7,0.5,1169,17730
20151111,20151113,2,2075,2023.04,put,2020,0.6,0.7,0.5,1169,17730
20151111,20151113,2,2075,2023.04,put,2025,0.75,0.85,0.65,1831,20462
20151111,20151113,2,2075,2023.04,put,2025,0.75,0.85,0.65,1831,20462
20151111,20151113,2,2075,2023.04,call,2030,44.45,45.7,43.2,73,7194
20151111,20151113,2,2075,2023.04,put,2030,0.925,1,0.85,1444,8706
20151111,20151113,2,2075,2023.04,call,2030,44.45,45.7,43.2,73,7194
20151111,20151113,2,2075,2023.04,put,2030,0.925,1,0.85,1444,8706
20151111,20151113,2,2075,2023.04,call,2035,39.8,41,38.6,2030,16088
20151111,20151113,2,2075,2023.04,put,2035,1.175,1.25,1.1,1321,11257
20151111,20151113,2,2075,2023.04,call,2035,39.8,41,38.6,2030,16088
20151111,20151113,2,2075,2023.04,put,2035,1.175,1.25,1.1,1321,11257
20151111,20151113,2,2075,2023.04,put,2040,1.55,1.65,1.45,2179,8224
20151111,20151113,2,2075,2023.04,put,2040,1.55,1.65,1.45,2179,8224
20151111,20151113,2,2075,2023.04,call,2050,26.05,26.6,25.5,242,7627
20151111,20151113,2,2075,2023.04,put,2050,2.675,2.85,2.5,4957,10554
20151111,20151113,2,2075,2023.04,call,2050,26.05,26.6,25.5,242,7627
20151111,20151113,2,2075,2023.04,put,2050,2.675,2.85,2.5,4957,10554
20151111,20151113,2,2075,2023.04,call,2055,21.85,22.5,21.2,121,10613
20151111,20151113,2,2075,2023.04,put,2055,3.45,3.7,3.2,1154,6321
20151111,20151113,2,2075,2023.04,call,2055,21.85,22.5,21.2,121,10613
20151111,20151113,2,2075,2023.04,put,2055,3.45,3.7,3.2,1154,6321
20151111,20151113,2,2075,2023.04,call,2060,17.9,18.6,17.2,109,5885
20151111,20151113,2,2075,2023.04,put,2060,4.45,4.7,4.2,3355,6386
20151111,20151113,2,2075,2023.04,call,2060,17.9,18.6,17.2,109,5885
20151111,20151113,2,2075,2023.04,put,2060,4.45,4.7,4.2,3355,6386
20151111,20151113,2,2075,2023.04,call,2065,14.3,14.9,13.7,211,6344
20151111,20151113,2,2075,2023.04,put,2065,5.7,6,5.4,4743,5277
20151111,20151113,2,2075,2023.04,call,2065,14.3,14.9,13.7,211,6344
20151111,20151113,2,2075,2023.04,put,2065,5.7,6,5.4,4743,5277
20151111,20151113,2,2075,2023.04,call,2075,7.8,8.1,7.5,6689,12639
20151111,20151113,2,2075,2023.04,put,2075,9.4,9.8,9,8352,10293
20151111,20151113,2,2075,2023.04,call,2075,7.8,8.1,7.5,6689,12639
20151111,20151113,2,2075,2023.04,put,2075,9.4,9.8,9,8352,10293
20151111,20151113,2,2075,2023.04,call,2080,5.3,5.5,5.1,3516,5902
20151111,20151113,2,2075,2023.04,call,2080,5.3,5.5,5.1,3516,5902
20151111,20151113,2,2075,2023.04,call,2085,3.35,3.6,3.1,2420,10771
20151111,20151113,2,2075,2023.04,put,2085,15,15.8,14.2,659,5580
20151111,20151113,2,2075,2023.04,call,2085,3.35,3.6,3.1,2420,10771
20151111,20151113,2,2075,2023.04,put,2085,15,15.8,14.2,659,5580
20151111,20151113,2,2075,2023.04,call,2090,2,2.2,1.8,2470,5133
20151111,20151113,2,2075,2023.04,put,2090,18.55,19.3,17.8,488,5221
20151111,20151113,2,2075,2023.04,call,2090,2,2.2,1.8,2470,5133
20151111,20151113,2,2075,2023.04,put,2090,18.55,19.3,17.8,488,5221
20151111,20151113,2,2075,2023.04,call,2100,0.65,0.75,0.55,2803,17063
20151111,20151113,2,2075,2023.04,put,2100,27.25,28.6,25.9,720,12480
20151111,20151113,2,2075,2023.04,call,2100,0.65,0.75,0.55,2803,17063
20151111,20151113,2,2075,2023.04,put,2100,27.25,28.6,25.9,720,12480
20151111,20151113,2,2075,2023.04,call,2105,0.4,0.45,0.35,3868,13480
20151111,20151113,2,2075,2023.04,call,2105,0.4,0.45,0.35,3868,13480
20151111,20151113,2,2075,2023.04,call,2110,0.275,0.35,0.2,2447,5221
20151111,20151113,2,2075,2023.04,call,2110,0.275,0.35,0.2,2447,5221
20151111,20151113,2,2075,2023.04,call,2120,0.1,0.15,0.05,2120,5641
20151111,20151113,2,2075,2023.04,call,2120,0.1,0.15,0.05,2120,5641
20151111,20151113,2,2075,2023.04,call,2125,0.1,0.15,0.05,1759,8142
20151111,20151113,2,2075,2023.04,call,2125,0.1,0.15,0.05,1759,8142
20151111,20151113,2,2075,2023.04,call,2140,0.075,0.1,0.05,431,13730
20151111,20151113,2,2075,2023.04,call,2140,0.075,0.1,0.05,431,13730
20151111,20151113,2,2075,2023.04,call,2145,0.05,0.1,0,322,5866
20151111,20151113,2,2075,2023.04,call,2145,0.05,0.1,0,322,5866
20151111,20151113,2,2075,2023.04,call,2150,0.025,0.05,0,351,5144
20151111,20151113,2,2075,2023.04,call,2150,0.025,0.05,0,351,5144
20151111,20151113,2,2075,2023.04,call,2155,0.025,0.05,0,25,5159
20151111,20151113,2,2075,2023.04,call,2155,0.025,0.05,0,25,5159
20151111,20151113,2,2075,2023.04,call,2175,0.025,0.05,0,12,6781
20151111,20151113,2,2075,2023.04,call,2175,0.025,0.05,0,12,6781
20151102,20151120,18,2104.05,2089.17,call,1985,115.8,117.7,113.9,29,7060
20151102,20151120,18,2104.05,2089.17,call,1985,115.8,117.7,113.9,29,7060
20151102,20151120,18,2104.05,2089.17,call,1995,106.35,108.2,104.5,16,7673
20151102,20151120,18,2104.05,2089.17,put,1995,3.55,4,3.1,75,5092
20151102,20151120,18,2104.05,2089.17,call,1995,106.35,108.2,104.5,16,7673
20151102,20151120,18,2104.05,2089.17,put,1995,3.55,4,3.1,75,5092
20151102,20151120,18,2104.05,2089.17,call,2000,101.7,103.5,99.9,1894,62820
20151102,20151120,18,2104.05,2089.17,put,2000,3.8,4.2,3.4,6854,71966
20151102,20151120,18,2104.05,2089.17,call,2000,101.7,103.5,99.9,1894,62820
20151102,20151120,18,2104.05,2089.17,put,2000,3.8,4.2,3.4,7104,71966
20151102,20151120,18,2104.05,2089.17,call,2005,97,98.8,95.2,16,5735
20151102,20151120,18,2104.05,2089.17,call,2005,97,98.8,95.2,16,5735
20151102,20151120,18,2104.05,2089.17,call,2010,92.3,94.1,90.5,49,9829
20151102,20151120,18,2104.05,2089.17,put,2010,4.55,5,4.1,837,11800
20151102,20151120,18,2104.05,2089.17,call,2010,92.3,94.1,90.5,49,9829
20151102,20151120,18,2104.05,2089.17,put,2010,4.55,5,4.1,840,11800
20151102,20151120,18,2104.05,2089.17,call,2015,87.75,89.5,86,23,10712
20151102,20151120,18,2104.05,2089.17,call,2015,87.75,89.5,86,23,10712
20151102,20151120,18,2104.05,2089.17,put,2020,5.4,5.9,4.9,525,6182
20151102,20151120,18,2104.05,2089.17,put,2020,5.4,5.9,4.9,525,6182
20151102,20151120,18,2104.05,2089.17,call,2025,78.6,80.3,76.9,1035,33242
20151102,20151120,18,2104.05,2089.17,put,2025,5.85,6.4,5.3,3693,16821
20151102,20151120,18,2104.05,2089.17,call,2025,78.6,80.3,76.9,1095,33242
20151102,20151120,18,2104.05,2089.17,put,2025,5.85,6.4,5.3,4108,16821
20151102,20151120,18,2104.05,2089.17,call,2030,74.2,75.8,72.6,261,12688
20151102,20151120,18,2104.05,2089.17,put,2030,6.45,7,5.9,836,5891
20151102,20151120,18,2104.05,2089.17,call,2030,74.2,75.8,72.6,261,12688
20151102,20151120,18,2104.05,2089.17,put,2030,6.45,7,5.9,843,5891
20151102,20151120,18,2104.05,2089.17,call,2050,56.9,58.3,55.5,476,36781
20151102,20151120,18,2104.05,2089.17,put,2050,9.4,9.8,9,4452,23628
20151102,20151120,18,2104.05,2089.17,call,2050,56.9,58.3,55.5,494,36781
20151102,20151120,18,2104.05,2089.17,put,2050,9.4,9.8,9,5469,23628
20151102,20151120,18,2104.05,2089.17,call,2055,52.75,54.2,51.3,151,9425
20151102,20151120,18,2104.05,2089.17,put,2055,10.05,10.8,9.3,257,14979
20151102,20151120,18,2104.05,2089.17,call,2055,52.75,54.2,51.3,176,9425
20151102,20151120,18,2104.05,2089.17,put,2055,10.05,10.8,9.3,272,14979
20151102,20151120,18,2104.05,2089.17,call,2060,48.75,50.1,47.4,252,18209
20151102,20151120,18,2104.05,2089.17,put,2060,11,11.7,10.3,572,15705
20151102,20151120,18,2104.05,2089.17,call,2060,48.75,50.1,47.4,267,18209
20151102,20151120,18,2104.05,2089.17,put,2060,11,11.7,10.3,572,15705
20151102,20151120,18,2104.05,2089.17,call,2065,44.75,46.1,43.4,179,22994
20151102,20151120,18,2104.05,2089.17,call,2065,44.75,46.1,43.4,215,22994
20151102,20151120,18,2104.05,2089.17,call,2070,40.95,42.2,39.7,454,8526
20151102,20151120,18,2104.05,2089.17,call,2070,40.95,42.2,39.7,464,8526
20151102,20151120,18,2104.05,2089.17,call,2075,37.2,38.4,36,4401,29780
20151102,20151120,18,2104.05,2089.17,put,2075,14.4,15.2,13.6,5160,15634
20151102,20151120,18,2104.05,2089.17,call,2075,37.2,38.4,36,6053,29780
20151102,20151120,18,2104.05,2089.17,put,2075,14.4,15.2,13.6,7145,15634
20151102,20151120,18,2104.05,2089.17,call,2080,33.75,34.7,32.8,325,8286
20151102,20151120,18,2104.05,2089.17,call,2080,33.75,34.7,32.8,333,8286
20151102,20151120,18,2104.05,2089.17,call,2085,30.25,31.2,29.3,277,7618
20151102,20151120,18,2104.05,2089.17,call,2085,30.25,31.2,29.3,277,7618
20151102,20151120,18,2104.05,2089.17,call,2090,26.8,27.8,25.8,722,6192
20151102,20151120,18,2104.05,2089.17,call,2090,26.8,27.8,25.8,777,6192
20151102,20151120,18,2104.05,2089.17,call,2095,23.65,24.5,22.8,890,11223
20151102,20151120,18,2104.05,2089.17,call,2095,23.65,24.5,22.8,1065,11223
20151102,20151120,18,2104.05,2089.17,call,2100,20.65,21.4,19.9,6943,41164
20151102,20151120,18,2104.05,2089.17,call,2100,20.65,21.4,19.9,9969,41164
20151102,20151120,18,2104.05,2089.17,call,2110,15.2,15.9,14.5,3720,14966
20151102,20151120,18,2104.05,2089.17,call,2110,15.2,15.9,14.5,3772,14966
20151102,20151120,18,2104.05,2089.17,call,2115,12.7,13.5,11.9,1411,5535
20151102,20151120,18,2104.05,2089.17,call,2115,12.7,13.5,11.9,1445,5535
20151102,20151120,18,2104.05,2089.17,call,2120,10.5,11.2,9.8,6103,14854
20151102,20151120,18,2104.05,2089.17,call,2120,10.5,11.2,9.8,6169,14854
20151102,20151120,18,2104.05,2089.17,call,2125,8.6,9.3,7.9,1336,15824
20151102,20151120,18,2104.05,2089.17,call,2125,8.6,9.3,7.9,1381,15824
20151102,20151120,18,2104.05,2089.17,call,2130,6.95,7.6,6.3,3663,6035
20151102,20151120,18,2104.05,2089.17,call,2130,6.95,7.6,6.3,3712,6035
20151102,20151120,18,2104.05,2089.17,call,2135,5.45,6.1,4.8,600,9624
20151102,20151120,18,2104.05,2089.17,call,2135,5.45,6.1,4.8,615,9624
20151102,20151120,18,2104.05,2089.17,call,2140,3.9,4.2,3.6,3169,14639
20151102,20151120,18,2104.05,2089.17,call,2140,3.9,4.2,3.6,3169,14639
20151102,20151120,18,2104.05,2089.17,call,2145,3.25,3.8,2.7,1099,5550
20151102,20151120,18,2104.05,2089.17,call,2145,3.25,3.8,2.7,1099,5550
20151102,20151120,18,2104.05,2089.17,call,2150,2.425,2.9,1.95,3332,24886
20151102,20151120,18,2104.05,2089.17,call,2150,2.425,2.9,1.95,3332,24886
20151102,20151120,18,2104.05,2089.17,call,2160,1.4,1.8,1,466,8395
20151102,20151120,18,2104.05,2089.17,call,2160,1.4,1.8,1,466,8395
20151102,20151120,18,2104.05,2089.17,call,2175,0.775,0.95,0.6,180,5909
20151102,20151120,18,2104.05,2089.17,call,2175,0.775,0.95,0.6,180,5909
20151102,20151120,18,2104.05,2089.17,call,2200,0.35,0.4,0.3,550,30287
20151102,20151120,18,2104.05,2089.17,call,2200,0.35,0.4,0.3,550,30287
20151103,20151120,17,2109.79,2089.17,put,1990,3.075,3.4,2.75,585,5578
20151103,20151120,17,2109.79,2089.17,put,1990,3.075,3.4,2.75,585,5578
20151103,20151120,17,2109.79,2089.17,call,1995,113.75,114.3,113.2,18,7687
20151103,20151120,17,2109.79,2089.17,put,1995,3.175,3.6,2.75,55,5098
20151103,20151120,17,2109.79,2089.17,call,1995,113.75,114.3,113.2,18,7687
20151103,20151120,17,2109.79,2089.17,put,1995,3.175,3.6,2.75,55,5098
20151103,20151120,17,2109.79,2089.17,call,2000,109.05,109.6,108.5,55,63743
20151103,20151120,17,2109.79,2089.17,put,2000,3.45,3.9,3,6085,74036
20151103,20151120,17,2109.79,2089.17,call,2000,109.05,109.6,108.5,55,63743
20151103,20151120,17,2109.79,2089.17,put,2000,3.45,3.9,3,6085,74036
20151103,20151120,17,2109.79,2089.17,call,2005,104.45,104.9,104,9,5725
20151103,20151120,17,2109.79,2089.17,call,2005,104.45,104.9,104,9,5725
20151103,20151120,17,2109.79,2089.17,call,2010,99.65,100.2,99.1,16,9814
20151103,20151120,17,2109.79,2089.17,put,2010,4.05,4.5,3.6,1011,11632
20151103,20151120,17,2109.79,2089.17,call,2010,99.65,100.2,99.1,16,9814
20151103,20151120,17,2109.79,2089.17,put,2010,4.05,4.5,3.6,1011,11632
20151103,20151120,17,2109.79,2089.17,call,2015,95.15,95.6,94.7,8,10709
20151103,20151120,17,2109.79,2089.17,call,2015,95.15,95.6,94.7,8,10709
20151103,20151120,17,2109.79,2089.17,put,2020,4.8,5.3,4.3,772,6127
20151103,20151120,17,2109.79,2089.17,put,2020,4.8,5.3,4.3,772,6127
20151103,20151120,17,2109.79,2089.17,call,2025,85.85,86.4,85.3,2455,33336
20151103,20151120,17,2109.79,2089.17,put,2025,5.2,5.7,4.7,4124,17320
20151103,20151120,17,2109.79,2089.17,call,2025,85.85,86.4,85.3,2455,33336
20151103,20151120,17,2109.79,2089.17,put,2025,5.2,5.7,4.7,4124,17320
20151103,20151120,17,2109.79,2089.17,call,2030,81.25,81.8,80.7,113,12690
20151103,20151120,17,2109.79,2089.17,put,2030,5.65,6.1,5.2,856,5980
20151103,20151120,17,2109.79,2089.17,call,2030,81.25,81.8,80.7,113,12690
20151103,20151120,17,2109.79,2089.17,put,2030,5.65,6.1,5.2,856,5980
20151103,20151120,17,2109.79,2089.17,call,2050,63.55,64.1,63,467,36716
20151103,20151120,17,2109.79,2089.17,put,2050,7.95,8.4,7.5,2958,25119
20151103,20151120,17,2109.79,2089.17,call,2050,63.55,64.1,63,467,36716
20151103,20151120,17,2109.79,2089.17,put,2050,7.95,8.4,7.5,2958,25119
20151103,20151120,17,2109.79,2089.17,call,2055,59.45,59.9,59,413,9356
20151103,20151120,17,2109.79,2089.17,put,2055,8.7,9.2,8.2,93,15069
20151103,20151120,17,2109.79,2089.17,call,2055,59.45,59.9,59,413,9356
20151103,20151120,17,2109.79,2089.17,put,2055,8.7,9.2,8.2,93,15069
20151103,20151120,17,2109.79,2089.17,call,2060,55.15,55.7,54.6,174,18220
20151103,20151120,17,2109.79,2089.17,put,2060,9.55,10,9.1,2259,15745
20151103,20151120,17,2109.79,2089.17,call,2060,55.15,55.7,54.6,174,18220
20151103,20151120,17,2109.79,2089.17,put,2060,9.55,10,9.1,2259,15745
20151103,20151120,17,2109.79,2089.17,call,2065,51.05,51.6,50.5,293,22909
20151103,20151120,17,2109.79,2089.17,call,2065,51.05,51.6,50.5,293,22909
20151103,20151120,17,2109.79,2089.17,call,2070,47.05,47.6,46.5,433,8607
20151103,20151120,17,2109.79,2089.17,call,2070,47.05,47.6,46.5,433,8607
20151103,20151120,17,2109.79,2089.17,call,2075,43.15,43.7,42.6,1127,29812
20151103,20151120,17,2109.79,2089.17,put,2075,12.5,13,12,12038,15431
20151103,20151120,17,2109.79,2089.17,call,2075,43.15,43.7,42.6,1127,29812
20151103,20151120,17,2109.79,2089.17,put,2075,12.5,13,12,12038,15431
20151103,20151120,17,2109.79,2089.17,call,2080,39.3,39.8,38.8,1748,8189
20151103,20151120,17,2109.79,2089.17,call,2080,39.3,39.8,38.8,1748,8189
20151103,20151120,17,2109.79,2089.17,call,2085,35.6,36.1,35.1,1237,7589
20151103,20151120,17,2109.79,2089.17,call,2085,35.6,36.1,35.1,1237,7589
20151103,20151120,17,2109.79,2089.17,call,2090,32.05,32.6,31.5,218,5884
20151103,20151120,17,2109.79,2089.17,call,2090,32.05,32.6,31.5,218,5884
20151103,20151120,17,2109.79,2089.17,call,2095,28.65,29.2,28.1,776,11050
20151103,20151120,17,2109.79,2089.17,call,2095,28.65,29.2,28.1,776,11050
20151103,20151120,17,2109.79,2089.17,call,2100,25.3,25.8,24.8,7991,35971
20151103,20151120,17,2109.79,2089.17,call,2100,25.3,25.8,24.8,7991,35971
20151103,20151120,17,2109.79,2089.17,call,2110,19.25,19.8,18.7,2558,16808
20151103,20151120,17,2109.79,2089.17,call,2110,19.25,19.8,18.7,2558,16808
20151103,20151120,17,2109.79,2089.17,call,2115,16.6,17.1,16.1,516,5527
20151103,20151120,17,2109.79,2089.17,call,2115,16.6,17.1,16.1,516,5527
20151103,20151120,17,2109.79,2089.17,call,2120,14.1,14.6,13.6,1870,12009
20151103,20151120,17,2109.79,2089.17,call,2120,14.1,14.6,13.6,1870,12009
20151103,20151120,17,2109.79,2089.17,call,2125,11.65,12,11.3,954,15641
20151103,20151120,17,2109.79,2089.17,call,2125,11.65,12,11.3,954,15641
20151103,20151120,17,2109.79,2089.17,call,2130,9.65,10.1,9.2,2476,7293
20151103,20151120,17,2109.79,2089.17,call,2130,9.65,10.1,9.2,2476,7293
20151103,20151120,17,2109.79,2089.17,call,2135,7.9,8.4,7.4,738,9789
20151103,20151120,17,2109.79,2089.17,call,2135,7.9,8.4,7.4,738,9789
20151103,20151120,17,2109.79,2089.17,call,2140,6.35,6.8,5.9,2721,13158
20151103,20151120,17,2109.79,2089.17,call,2140,6.35,6.8,5.9,2721,13158
20151103,20151120,17,2109.79,2089.17,call,2145,5.05,5.5,4.6,267,6140
20151103,20151120,17,2109.79,2089.17,call,2145,5.05,5.5,4.6,267,6140
20151103,20151120,17,2109.79,2089.17,call,2150,3.75,4,3.5,3875,24995
20151103,20151120,17,2109.79,2089.17,call,2150,3.75,4,3.5,3875,24995
20151103,20151120,17,2109.79,2089.17,call,2155,3.05,3.5,2.6,1994,5018
20151103,20151120,17,2109.79,2089.17,call,2155,3.05,3.5,2.6,1994,5018
20151103,20151120,17,2109.79,2089.17,call,2160,2.325,2.75,1.9,1057,8609
20151103,20151120,17,2109.79,2089.17,call,2160,2.325,2.75,1.9,1057,8609
20151103,20151120,17,2109.79,2089.17,call,2175,1.025,1.15,0.9,6528,5902
20151103,20151120,17,2109.79,2089.17,call,2175,1.025,1.15,0.9,6528,5902
20151103,20151120,17,2109.79,2089.17,call,2200,0.4,0.5,0.3,125,30371
20151103,20151120,17,2109.79,2089.17,call,2200,0.4,0.5,0.3,125,30371
20151103,20151120,17,2109.79,2089.17,call,2225,0.4,0.6,0.2,1,6686
20151103,20151120,17,2109.79,2089.17,call,2225,0.4,0.6,0.2,1,6686
20151104,20151120,16,2102.31,2089.17,call,1985,115.8,116.6,115,17,7045
20151104,20151120,16,2102.31,2089.17,call,1985,115.8,116.6,115,17,7045
20151104,20151120,16,2102.31,2089.17,put,1990,3.55,4.1,3,369,5663
20151104,20151120,16,2102.31,2089.17,put,1990,3.55,4.1,3,369,5663
20151104,20151120,16,2102.31,2089.17,call,1995,106.35,107.1,105.6,27,7669
20151104,20151120,16,2102.31,2089.17,put,1995,3.85,4.4,3.3,376,5092
20151104,20151120,16,2102.31,2089.17,call,1995,106.35,107.1,105.6,27,7669
20151104,20151120,16,2102.31,2089.17,put,1995,3.85,4.4,3.3,376,5092
20151104,20151120,16,2102.31,2089.17,call,2000,101.75,102.5,101,36,63716
20151104,20151120,16,2102.31,2089.17,put,2000,4.05,4.5,3.6,8256,73083
20151104,20151120,16,2102.31,2089.17,call,2000,101.75,102.5,101,36,63716
20151104,20151120,16,2102.31,2089.17,put,2000,4.05,4.5,3.6,8256,73083
20151104,20151120,16,2102.31,2089.17,call,2005,97.05,97.8,96.3,10,5720
20151104,20151120,16,2102.31,2089.17,call,2005,97.05,97.8,96.3,10,5720
20151104,20151120,16,2102.31,2089.17,call,2010,92.45,93.2,91.7,18,9813
20151104,20151120,16,2102.31,2089.17,put,2010,4.9,5.5,4.3,4323,11746
20151104,20151120,16,2102.31,2089.17,call,2010,92.45,93.2,91.7,18,9813
20151104,20151120,16,2102.31,2089.17,put,2010,4.9,5.5,4.3,4323,11746
20151104,20151120,16,2102.31,2089.17,call,2015,87.95,88.7,87.2,17,10703
20151104,20151120,16,2102.31,2089.17,call,2015,87.95,88.7,87.2,17,10703
20151104,20151120,16,2102.31,2089.17,put,2020,5.8,6.5,5.1,557,6302
20151104,20151120,16,2102.31,2089.17,put,2020,5.8,6.5,5.1,557,6302
20151104,20151120,16,2102.31,2089.17,call,2025,78.95,79.7,78.2,37,34374
20151104,20151120,16,2102.31,2089.17,put,2025,6.3,7,5.6,1956,19125
20151104,20151120,16,2102.31,2089.17,call,2025,78.95,79.7,78.2,37,34374
20151104,20151120,16,2102.31,2089.17,put,2025,6.3,7,5.6,2457,19125
20151104,20151120,16,2102.31,2089.17,call,2030,74.5,75.3,73.7,75,12424
20151104,20151120,16,2102.31,2089.17,put,2030,6.9,7.6,6.2,1654,6609
20151104,20151120,16,2102.31,2089.17,call,2030,74.5,75.3,73.7,75,12424
20151104,20151120,16,2102.31,2089.17,put,2030,6.9,7.6,6.2,1654,6609
20151104,20151120,16,2102.31,2089.17,call,2050,57.35,58.1,56.6,205,36813
20151104,20151120,16,2102.31,2089.17,put,2050,9.75,10.4,9.1,5614,27261
20151104,20151120,16,2102.31,2089.17,call,2050,57.35,58.1,56.6,205,36813
20151104,20151120,16,2102.31,2089.17,put,2050,9.75,10.4,9.1,5862,27261
20151104,20151120,16,2102.31,2089.17,call,2055,53.25,54,52.5,144,9288
20151104,20151120,16,2102.31,2089.17,put,2055,10.6,11.3,9.9,302,15079
20151104,20151120,16,2102.31,2089.17,call,2055,53.25,54,52.5,144,9288
20151104,20151120,16,2102.31,2089.17,put,2055,10.6,11.3,9.9,302,15079
20151104,20151120,16,2102.31,2089.17,call,2060,49.25,50,48.5,2909,18203
20151104,20151120,16,2102.31,2089.17,put,2060,11.55,12.2,10.9,1024,16242
20151104,20151120,16,2102.31,2089.17,call,2060,49.25,50,48.5,2919,18203
20151104,20151120,16,2102.31,2089.17,put,2060,11.55,12.2,10.9,1024,16242
20151104,20151120,16,2102.31,2089.17,call,2065,45.3,46,44.6,2952,23048
20151104,20151120,16,2102.31,2089.17,call,2065,45.3,46,44.6,2977,23048
20151104,20151120,16,2102.31,2089.17,call,2070,41.5,42.2,40.8,3331,8605
20151104,20151120,16,2102.31,2089.17,call,2070,41.5,42.2,40.8,3366,8605
20151104,20151120,16,2102.31,2089.17,call,2075,37.8,38.5,37.1,4010,29964
20151104,20151120,16,2102.31,2089.17,put,2075,15.2,15.9,14.5,8645,21626
20151104,20151120,16,2102.31,2089.17,call,2075,37.8,38.5,37.1,4066,29964
20151104,20151120,16,2102.31,2089.17,put,2075,15.2,15.9,14.5,9765,21626
20151104,20151120,16,2102.31,2089.17,call,2080,34.25,35,33.5,384,7615
20151104,20151120,16,2102.31,2089.17,call,2080,34.25,35,33.5,389,7615
20151104,20151120,16,2102.31,2089.17,call,2085,30.75,31.5,30,2144,7110
20151104,20151120,16,2102.31,2089.17,call,2085,30.75,31.5,30,2144,7110
20151104,20151120,16,2102.31,2089.17,call,2090,27.4,28.1,26.7,217,5780
20151104,20151120,16,2102.31,2089.17,call,2090,27.4,28.1,26.7,217,5780
20151104,20151120,16,2102.31,2089.17,call,2095,24.2,24.9,23.5,2123,10468
20151104,20151120,16,2102.31,2089.17,call,2095,24.2,24.9,23.5,2123,10468
20151104,20151120,16,2102.31,2089.17,call,2100,21.1,21.8,20.4,9648,35076
20151104,20151120,16,2102.31,2089.17,put,2100,23.4,24,22.8,5849,12800
20151104,20151120,16,2102.31,2089.17,call,2100,21.1,21.8,20.4,11239,35076
20151104,20151120,16,2102.31,2089.17,put,2100,23.4,24,22.8,7351,12800
20151104,20151120,16,2102.31,2089.17,call,2110,15.6,16.3,14.9,3503,16486
20151104,20151120,16,2102.31,2089.17,call,2110,15.6,16.3,14.9,3504,16486
20151104,20151120,16,2102.31,2089.17,call,2115,13.2,13.9,12.5,251,5453
20151104,20151120,16,2102.31,2089.17,call,2115,13.2,13.9,12.5,286,5453
20151104,20151120,16,2102.31,2089.17,call,2120,11.1,11.7,10.5,2229,11464
20151104,20151120,16,2102.31,2089.17,call,2120,11.1,11.7,10.5,2230,11464
20151104,20151120,16,2102.31,2089.17,call,2125,9.05,9.7,8.4,1133,15449
20151104,20151120,16,2102.31,2089.17,call,2125,9.05,9.7,8.4,1143,15449
20151104,20151120,16,2102.31,2089.17,call,2130,7.3,8,6.6,700,7172
20151104,20151120,16,2102.31,2089.17,call,2130,7.3,8,6.6,760,7172
20151104,20151120,16,2102.31,2089.17,call,2135,5.85,6.5,5.2,936,9896
20151104,20151120,16,2102.31,2089.17,call,2135,5.85,6.5,5.2,944,9896
20151104,20151120,16,2102.31,2089.17,call,2140,4.65,5.3,4,2570,13002
20151104,20151120,16,2102.31,2089.17,call,2140,4.65,5.3,4,2574,13002
20151104,20151120,16,2102.31,2089.17,call,2145,3.65,4.3,3,584,6084
20151104,20151120,16,2102.31,2089.17,call,2145,3.65,4.3,3,584,6084
20151104,20151120,16,2102.31,2089.17,call,2150,2.9,3.4,2.4,3232,26451
20151104,20151120,16,2102.31,2089.17,call,2150,2.9,3.4,2.4,3321,26451
20151104,20151120,16,2102.31,2089.17,call,2155,2.225,2.75,1.7,632,6680
20151104,20151120,16,2102.31,2089.17,call,2155,2.225,2.75,1.7,632,6680
20151104,20151120,16,2102.31,2089.17,call,2160,1.55,1.7,1.4,1540,8947
20151104,20151120,16,2102.31,2089.17,call,2160,1.55,1.7,1.4,1540,8947
20151104,20151120,16,2102.31,2089.17,call,2175,0.7,0.95,0.45,1084,10745
20151104,20151120,16,2102.31,2089.17,call,2175,0.7,0.95,0.45,1084,10745
20151104,20151120,16,2102.31,2089.17,call,2200,0.325,0.35,0.3,705,30350
20151104,20151120,16,2102.31,2089.17,call,2200,0.325,0.35,0.3,705,30350
20151105,20151120,15,2099.93,2089.17,put,1980,2.475,2.95,2,793,8156
20151105,20151120,15,2099.93,2089.17,put,1980,2.475,2.95,2,883,8156
20151105,20151120,15,2099.93,2089.17,call,1985,114.65,115.4,113.9,11,7030
20151105,20151120,15,2099.93,2089.17,call,1985,114.65,115.4,113.9,11,7030
20151105,20151120,15,2099.93,2089.17,put,1990,2.9,3.4,2.4,352,5634
20151105,20151120,15,2099.93,2089.17,put,1990,2.9,3.4,2.4,352,5634
20151105,20151120,15,2099.93,2089.17,call,1995,105.15,105.9,104.4,11,7642
20151105,20151120,15,2099.93,2089.17,put,1995,3.15,3.7,2.6,171,5311
20151105,20151120,15,2099.93,2089.17,call,1995,105.15,105.9,104.4,11,7642
20151105,20151120,15,2099.93,2089.17,put,1995,3.15,3.7,2.6,171,5311
20151105,20151120,15,2099.93,2089.17,call,2000,100.45,101.2,99.7,84,63688
20151105,20151120,15,2099.93,2089.17,put,2000,3.5,4,3,1456,75972
20151105,20151120,15,2099.93,2089.17,call,2000,100.45,101.2,99.7,101,63688
20151105,20151120,15,2099.93,2089.17,put,2000,3.5,4,3,1486,75972
20151105,20151120,15,2099.93,2089.17,call,2005,95.75,96.5,95,19,5718
20151105,20151120,15,2099.93,2089.17,call,2005,95.75,96.5,95,36,5718
20151105,20151120,15,2099.93,2089.17,call,2010,91.1,91.9,90.3,27,9806
20151105,20151120,15,2099.93,2089.17,put,2010,4.05,4.7,3.4,657,14190
20151105,20151120,15,2099.93,2089.17,call,2010,91.1,91.9,90.3,27,9806
20151105,20151120,15,2099.93,2089.17,put,2010,4.05,4.7,3.4,657,14190
20151105,20151120,15,2099.93,2089.17,call,2015,86.5,87.3,85.7,6,10686
20151105,20151120,15,2099.93,2089.17,call,2015,86.5,87.3,85.7,6,10686
20151105,20151120,15,2099.93,2089.17,put,2020,4.85,5.5,4.2,290,6388
20151105,20151120,15,2099.93,2089.17,put,2020,4.85,5.5,4.2,290,6388
20151105,20151120,15,2099.93,2089.17,call,2025,77.45,78.2,76.7,33,32380
20151105,20151120,15,2099.93,2089.17,put,2025,5.25,5.9,4.6,3097,19395
20151105,20151120,15,2099.93,2089.17,call,2025,77.45,78.2,76.7,33,32380
20151105,20151120,15,2099.93,2089.17,put,2025,5.25,5.9,4.6,3097,19395
20151105,20151120,15,2099.93,2089.17,call,2030,72.95,73.7,72.2,46,12370
20151105,20151120,15,2099.93,2089.17,put,2030,5.85,6.5,5.2,1303,6459
20151105,20151120,15,2099.93,2089.17,call,2030,72.95,73.7,72.2,46,12370
20151105,20151120,15,2099.93,2089.17,put,2030,5.85,6.5,5.2,1663,6459
20151105,20151120,15,2099.93,2089.17,call,2050,55.65,56.4,54.9,428,36685
20151105,20151120,15,2099.93,2089.17,put,2050,8.6,9.2,8,3844,28342
20151105,20151120,15,2099.93,2089.17,call,2050,55.65,56.4,54.9,429,36685
20151105,20151120,15,2099.93,2089.17,put,2050,8.6,9.2,8,3998,28342
20151105,20151120,15,2099.93,2089.17,call,2055,51.45,52.2,50.7,168,9335
20151105,20151120,15,2099.93,2089.17,put,2055,9.3,9.9,8.7,89,15052
20151105,20151120,15,2099.93,2089.17,call,2055,51.45,52.2,50.7,168,9335
20151105,20151120,15,2099.93,2089.17,put,2055,9.3,9.9,8.7,89,15052
20151105,20151120,15,2099.93,2089.17,call,2060,47.35,48.1,46.6,178,17302
20151105,20151120,15,2099.93,2089.17,put,2060,10.25,10.9,9.6,8694,16068
20151105,20151120,15,2099.93,2089.17,call,2060,47.35,48.1,46.6,178,17302
20151105,20151120,15,2099.93,2089.17,put,2060,10.25,10.9,9.6,8754,16068
20151105,20151120,15,2099.93,2089.17,call,2065,43.45,44.2,42.7,274,22276
20151105,20151120,15,2099.93,2089.17,call,2065,43.45,44.2,42.7,286,22276
20151105,20151120,15,2099.93,2089.17,call,2070,39.55,40.3,38.8,167,11112
20151105,20151120,15,2099.93,2089.17,put,2070,12.45,13.1,11.8,936,5801
20151105,20151120,15,2099.93,2089.17,call,2070,39.55,40.3,38.8,192,11112
20151105,20151120,15,2099.93,2089.17,put,2070,12.45,13.1,11.8,961,5801
20151105,20151120,15,2099.93,2089.17,call,2075,35.85,36.6,35.1,280,31623
20151105,20151120,15,2099.93,2089.17,put,2075,13.65,14.3,13,3018,24522
20151105,20151120,15,2099.93,2089.17,call,2075,35.85,36.6,35.1,336,31623
20151105,20151120,15,2099.93,2089.17,put,2075,13.65,14.3,13,3418,24522
20151105,20151120,15,2099.93,2089.17,call,2080,32.25,33,31.5,1140,7598
20151105,20151120,15,2099.93,2089.17,call,2080,32.25,33,31.5,1160,7598
20151105,20151120,15,2099.93,2089.17,call,2085,28.8,29.5,28.1,125,5665
20151105,20151120,15,2099.93,2089.17,call,2085,28.8,29.5,28.1,125,5665
20151105,20151120,15,2099.93,2089.17,call,2090,25.45,26.2,24.7,284,5742
20151105,20151120,15,2099.93,2089.17,call,2090,25.45,26.2,24.7,284,5742
20151105,20151120,15,2099.93,2089.17,call,2095,22.3,23,21.6,207,9055
20151105,20151120,15,2099.93,2089.17,call,2095,22.3,23,21.6,218,9055
20151105,20151120,15,2099.93,2089.17,call,2100,19.3,20,18.6,7332,34186
20151105,20151120,15,2099.93,2089.17,put,2100,22.2,22.9,21.5,5002,14912
20151105,20151120,15,2099.93,2089.17,call,2100,19.3,20,18.6,7747,34186
20151105,20151120,15,2099.93,2089.17,put,2100,22.2,22.9,21.5,5254,14912
20151105,20151120,15,2099.93,2089.17,call,2110,13.95,14.6,13.3,1172,14266
20151105,20151120,15,2099.93,2089.17,call,2110,13.95,14.6,13.3,1174,14266
20151105,20151120,15,2099.93,2089.17,call,2115,11.6,12.2,11,1306,5483
20151105,20151120,15,2099.93,2089.17,call,2115,11.6,12.2,11,1320,5483
20151105,20151120,15,2099.93,2089.17,call,2120,9.6,10.3,8.9,1732,10922
20151105,20151120,15,2099.93,2089.17,call,2120,9.6,10.3,8.9,1743,10922
20151105,20151120,15,2099.93,2089.17,call,2125,7.8,8.5,7.1,2613,15456
20151105,20151120,15,2099.93,2089.17,call,2125,7.8,8.5,7.1,2613,15456
20151105,20151120,15,2099.93,2089.17,call,2130,6.2,6.8,5.6,911,7046
20151105,20151120,15,2099.93,2089.17,call,2130,6.2,6.8,5.6,964,7046
20151105,20151120,15,2099.93,2089.17,call,2135,4.9,5.5,4.3,212,10152
20151105,20151120,15,2099.93,2089.17,call,2135,4.9,5.5,4.3,254,10152
20151105,20151120,15,2099.93,2089.17,call,2140,3.75,4.4,3.1,545,12855
20151105,20151120,15,2099.93,2089.17,call,2140,3.75,4.4,3.1,545,12855
20151105,20151120,15,2099.93,2089.17,call,2145,2.975,3.6,2.35,94,6216
20151105,20151120,15,2099.93,2089.17,call,2145,2.975,3.6,2.35,94,6216
20151105,20151120,15,2099.93,2089.17,call,2150,2.275,2.85,1.7,7564,26719
20151105,20151120,15,2099.93,2089.17,call,2150,2.275,2.85,1.7,7614,26719
20151105,20151120,15,2099.93,2089.17,call,2155,1.75,2.25,1.25,155,6856
20151105,20151120,15,2099.93,2089.17,call,2155,1.75,2.25,1.25,155,6856
20151105,20151120,15,2099.93,2089.17,call,2160,1.375,1.85,0.9,628,9622
20151105,20151120,15,2099.93,2089.17,call,2160,1.375,1.85,0.9,628,9622
20151105,20151120,15,2099.93,2089.17,call,2170,0.85,1.25,0.45,451,7665
20151105,20151120,15,2099.93,2089.17,call,2170,0.85,1.25,0.45,451,7665
20151105,20151120,15,2099.93,2089.17,call,2175,0.675,0.85,0.5,728,11756
20151105,20151120,15,2099.93,2089.17,call,2175,0.675,0.85,0.5,728,11756
20151105,20151120,15,2099.93,2089.17,call,2200,0.275,0.3,0.25,1239,30356
20151105,20151120,15,2099.93,2089.17,call,2200,0.275,0.3,0.25,1239,30356
20151106,20151120,14,2099.2,2089.17,put,1980,2.05,2.35,1.75,1719,8275
20151106,20151120,14,2099.2,2089.17,put,1980,2.05,2.35,1.75,1719,8275
20151106,20151120,14,2099.2,2089.17,call,1985,113.15,114,112.3,111,7020
20151106,20151120,14,2099.2,2089.17,call,1985,113.15,114,112.3,113,7020
20151106,20151120,14,2099.2,2089.17,put,1990,2.2,2.7,1.7,312,6007
20151106,20151120,14,2099.2,2089.17,put,1990,2.2,2.7,1.7,312,6007
20151106,20151120,14,2099.2,2089.17,call,1995,103.55,104.4,102.7,107,7632
20151106,20151120,14,2099.2,2089.17,put,1995,2.45,2.9,2,245,5347
20151106,20151120,14,2099.2,2089.17,call,1995,103.55,104.4,102.7,107,7632
20151106,20151120,14,2099.2,2089.17,put,1995,2.45,2.9,2,245,5347
20151106,20151120,14,2099.2,2089.17,call,2000,98.7,99.6,97.8,201,63644
20151106,20151120,14,2099.2,2089.17,put,2000,2.55,3,2.1,13507,75821
20151106,20151120,14,2099.2,2089.17,call,2000,98.7,99.6,97.8,203,63644
20151106,20151120,14,2099.2,2089.17,put,2000,2.55,3,2.1,13519,75821
20151106,20151120,14,2099.2,2089.17,call,2005,94,94.9,93.1,10,5733
20151106,20151120,14,2099.2,2089.17,call,2005,94,94.9,93.1,13,5733
20151106,20151120,14,2099.2,2089.17,call,2010,89.25,90.1,88.4,262,9806
20151106,20151120,14,2099.2,2089.17,put,2010,3.15,3.7,2.6,7304,14341
20151106,20151120,14,2099.2,2089.17,call,2010,89.25,90.1,88.4,263,9806
20151106,20151120,14,2099.2,2089.17,put,2010,3.15,3.7,2.6,11306,14341
20151106,20151120,14,2099.2,2089.17,call,2015,84.55,85.4,83.7,0,10682
20151106,20151120,14,2099.2,2089.17,call,2015,84.55,85.4,83.7,0,10682
20151106,20151120,14,2099.2,2089.17,put,2020,3.7,4.3,3.1,792,6381
20151106,20151120,14,2099.2,2089.17,put,2020,3.7,4.3,3.1,792,6381
20151106,20151120,14,2099.2,2089.17,call,2025,75.25,76.1,74.4,40,32359
20151106,20151120,14,2099.2,2089.17,put,2025,4.25,4.7,3.8,3913,19379
20151106,20151120,14,2099.2,2089.17,call,2025,75.25,76.1,74.4,41,32359
20151106,20151120,14,2099.2,2089.17,put,2025,4.25,4.7,3.8,5771,19379
20151106,20151120,14,2099.2,2089.17,call,2030,70.75,71.6,69.9,77,12361
20151106,20151120,14,2099.2,2089.17,put,2030,4.55,5.2,3.9,504,7235
20151106,20151120,14,2099.2,2089.17,call,2030,70.75,71.6,69.9,77,12361
20151106,20151120,14,2099.2,2089.17,put,2030,4.55,5.2,3.9,506,7235
20151106,20151120,14,2099.2,2089.17,call,2050,53.05,53.9,52.2,2826,36340
20151106,20151120,14,2099.2,2089.17,put,2050,6.8,7.5,6.1,3840,28795
20151106,20151120,14,2099.2,2089.17,call,2050,53.05,53.9,52.2,2849,36340
20151106,20151120,14,2099.2,2089.17,put,2050,6.8,7.5,6.1,4063,28795
20151106,20151120,14,2099.2,2089.17,call,2055,48.75,49.6,47.9,372,9434
20151106,20151120,14,2099.2,2089.17,put,2055,7.5,8.2,6.8,417,15059
20151106,20151120,14,2099.2,2089.17,call,2055,48.75,49.6,47.9,372,9434
20151106,20151120,14,2099.2,2089.17,put,2055,7.5,8.2,6.8,418,15059
20151106,20151120,14,2099.2,2089.17,call,2060,44.6,45.4,43.8,501,17246
20151106,20151120,14,2099.2,2089.17,put,2060,8.35,9.1,7.6,1144,19723
20151106,20151120,14,2099.2,2089.17,call,2060,44.6,45.4,43.8,501,17246
20151106,20151120,14,2099.2,2089.17,put,2060,8.35,9.1,7.6,1146,19723
20151106,20151120,14,2099.2,2089.17,call,2065,40.55,41.4,39.7,1768,22201
20151106,20151120,14,2099.2,2089.17,call,2065,40.55,41.4,39.7,3036,22201
20151106,20151120,14,2099.2,2089.17,call,2070,36.65,37.5,35.8,536,11077
20151106,20151120,14,2099.2,2089.17,put,2070,10.45,11.2,9.7,497,5867
20151106,20151120,14,2099.2,2089.17,call,2070,36.65,37.5,35.8,536,11077
20151106,20151120,14,2099.2,2089.17,put,2070,10.45,11.2,9.7,497,5867
20151106,20151120,14,2099.2,2089.17,call,2075,32.9,33.7,32.1,198,31565
20151106,20151120,14,2099.2,2089.17,put,2075,11.6,12.3,10.9,8276,25457
20151106,20151120,14,2099.2,2089.17,call,2075,32.9,33.7,32.1,198,31565
20151106,20151120,14,2099.2,2089.17,put,2075,11.6,12.3,10.9,9296,25457
20151106,20151120,14,2099.2,2089.17,call,2080,29.25,30,28.5,360,7620
20151106,20151120,14,2099.2,2089.17,call,2080,29.25,30,28.5,466,7620
20151106,20151120,14,2099.2,2089.17,call,2085,25.5,26,25,102,5641
20151106,20151120,14,2099.2,2089.17,call,2085,25.5,26,25,102,5641
20151106,20151120,14,2099.2,2089.17,call,2090,22.4,23.2,21.6,585,5510
20151106,20151120,14,2099.2,2089.17,call,2090,22.4,23.2,21.6,589,5510
20151106,20151120,14,2099.2,2089.17,call,2095,19.3,20.1,18.5,322,9085
20151106,20151120,14,2099.2,2089.17,call,2095,19.3,20.1,18.5,322,9085
20151106,20151120,14,2099.2,2089.17,call,2100,16.35,17.1,15.6,7255,34639
20151106,20151120,14,2099.2,2089.17,put,2100,20.1,20.9,19.3,3237,15749
20151106,20151120,14,2099.2,2089.17,call,2100,16.35,17.1,15.6,9353,34639
20151106,20151120,14,2099.2,2089.17,put,2100,20.1,20.9,19.3,4512,15749
20151106,20151120,14,2099.2,2089.17,call,2110,11.25,12,10.5,3151,13680
20151106,20151120,14,2099.2,2089.17,call,2110,11.25,12,10.5,5830,13680
20151106,20151120,14,2099.2,2089.17,call,2115,9.1,9.8,8.4,2491,5371
20151106,20151120,14,2099.2,2089.17,call,2115,9.1,9.8,8.4,4349,5371
20151106,20151120,14,2099.2,2089.17,call,2120,7.25,8,6.5,1554,11256
20151106,20151120,14,2099.2,2089.17,call,2120,7.25,8,6.5,1583,11256
20151106,20151120,14,2099.2,2089.17,call,2125,5.75,6.3,5.2,2464,15996
20151106,20151120,14,2099.2,2089.17,call,2125,5.75,6.3,5.2,2599,15996
20151106,20151120,14,2099.2,2089.17,call,2130,4.3,5,3.6,517,6826
20151106,20151120,14,2099.2,2089.17,call,2130,4.3,5,3.6,534,6826
20151106,20151120,14,2099.2,2089.17,call,2135,3.225,3.9,2.55,692,9927
20151106,20151120,14,2099.2,2089.17,call,2135,3.225,3.9,2.55,695,9927
20151106,20151120,14,2099.2,2089.17,call,2140,2.5,3,2,945,13018
20151106,20151120,14,2099.2,2089.17,call,2140,2.5,3,2,946,13018
20151106,20151120,14,2099.2,2089.17,call,2145,1.675,2.25,1.1,194,6205
20151106,20151120,14,2099.2,2089.17,call,2145,1.675,2.25,1.1,195,6205
20151106,20151120,14,2099.2,2089.17,call,2150,1.2,1.4,1,963,30844
20151106,20151120,14,2099.2,2089.17,call,2150,1.2,1.4,1,973,30844
20151106,20151120,14,2099.2,2089.17,call,2155,0.9,1.4,0.4,385,6895
20151106,20151120,14,2099.2,2089.17,call,2155,0.9,1.4,0.4,385,6895
20151106,20151120,14,2099.2,2089.17,call,2160,0.675,0.75,0.6,208,9705
20151106,20151120,14,2099.2,2089.17,call,2160,0.675,0.75,0.6,208,9705
20151106,20151120,14,2099.2,2089.17,call,2170,0.5,0.65,0.35,3663,8088
20151106,20151120,14,2099.2,2089.17,call,2170,0.5,0.65,0.35,7665,8088
20151106,20151120,14,2099.2,2089.17,call,2175,0.375,0.45,0.3,735,11969
20151106,20151120,14,2099.2,2089.17,call,2175,0.375,0.45,0.3,735,11969
20151106,20151120,14,2099.2,2089.17,call,2200,0.175,0.2,0.15,1120,30610
20151106,20151120,14,2099.2,2089.17,call,2200,0.175,0.2,0.15,1120,30610
20151109,20151120,11,2078.58,2089.17,put,1970,2.725,2.95,2.5,449,6990
20151109,20151120,11,2078.58,2089.17,put,1970,2.725,2.95,2.5,449,6990
20151109,20151120,11,2078.58,2089.17,call,1975,104.1,106.5,101.7,11,22458
20151109,20151120,11,2078.58,2089.17,put,1975,3.15,3.8,2.5,5098,42967
20151109,20151120,11,2078.58,2089.17,call,1975,104.1,106.5,101.7,17,22458
20151109,20151120,11,2078.58,2089.17,put,1975,3.15,3.8,2.5,5098,42967
20151109,20151120,11,2078.58,2089.17,put,1980,3.2,3.6,2.8,1441,9377
20151109,20151120,11,2078.58,2089.17,put,1980,3.2,3.6,2.8,1441,9377
20151109,20151120,11,2078.58,2089.17,call,1985,94.25,96.7,91.8,76,6923
20151109,20151120,11,2078.58,2089.17,put,1985,3.45,3.9,3,573,7325
20151109,20151120,11,2078.58,2089.17,call,1985,94.25,96.7,91.8,76,6923
20151109,20151120,11,2078.58,2089.17,put,1985,3.45,3.9,3,573,7325
20151109,20151120,11,2078.58,2089.17,put,1990,3.65,4,3.3,1403,6245
20151109,20151120,11,2078.58,2089.17,put,1990,3.65,4,3.3,1404,6245
20151109,20151120,11,2078.58,2089.17,call,1995,85,87.4,82.6,68,7527
20151109,20151120,11,2078.58,2089.17,put,1995,4.15,4.7,3.6,413,5401
20151109,20151120,11,2078.58,2089.17,call,1995,85,87.4,82.6,68,7527
20151109,20151120,11,2078.58,2089.17,put,1995,4.15,4.7,3.6,419,5401
20151109,20151120,11,2078.58,2089.17,call,2000,80.7,82.9,78.5,2875,63638
20151109,20151120,11,2078.58,2089.17,put,2000,4.7,5.4,4,11343,84492
20151109,20151120,11,2078.58,2089.17,call,2000,80.7,82.9,78.5,2902,63638
20151109,20151120,11,2078.58,2089.17,put,2000,4.7,5.4,4,12332,84492
20151109,20151120,11,2078.58,2089.17,call,2005,76,78.3,73.7,8,5725
20151109,20151120,11,2078.58,2089.17,call,2005,76,78.3,73.7,8,5725
20151109,20151120,11,2078.58,2089.17,call,2010,71.55,73.7,69.4,95,9803
20151109,20151120,11,2078.58,2089.17,put,2010,5.5,6.1,4.9,1117,18706
20151109,20151120,11,2078.58,2089.17,call,2010,71.55,73.7,69.4,120,9803
20151109,20151120,11,2078.58,2089.17,put,2010,5.5,6.1,4.9,1696,18706
20151109,20151120,11,2078.58,2089.17,call,2015,67,69.2,64.8,10,10682
20151109,20151120,11,2078.58,2089.17,call,2015,67,69.2,64.8,10,10682
20151109,20151120,11,2078.58,2089.17,put,2020,6.65,7.3,6,964,6921
20151109,20151120,11,2078.58,2089.17,put,2020,6.65,7.3,6,965,6921
20151109,20151120,11,2078.58,2089.17,call,2025,58.3,60.4,56.2,54,32330
20151109,20151120,11,2078.58,2089.17,put,2025,7.3,8,6.6,3019,19821
20151109,20151120,11,2078.58,2089.17,call,2025,58.3,60.4,56.2,60,32330
20151109,20151120,11,2078.58,2089.17,put,2025,7.3,8,6.6,3433,19821
20151109,20151120,11,2078.58,2089.17,call,2030,54.05,56,52.1,49,12319
20151109,20151120,11,2078.58,2089.17,put,2030,8.05,8.8,7.3,3314,7516
20151109,20151120,11,2078.58,2089.17,call,2030,54.05,56,52.1,49,12319
20151109,20151120,11,2078.58,2089.17,put,2030,8.05,8.8,7.3,4213,7516
20151109,20151120,11,2078.58,2089.17,call,2050,37.95,39.6,36.3,1526,35553
20151109,20151120,11,2078.58,2089.17,put,2050,12.2,13,11.4,6701,31685
20151109,20151120,11,2078.58,2089.17,call,2050,37.95,39.6,36.3,1527,35553
20151109,20151120,11,2078.58,2089.17,put,2050,12.2,13,11.4,6852,31685
20151109,20151120,11,2078.58,2089.17,call,2055,34.45,35.6,33.3,86,9278
20151109,20151120,11,2078.58,2089.17,put,2055,13.45,14.3,12.6,140,15113
20151109,20151120,11,2078.58,2089.17,call,2055,34.45,35.6,33.3,86,9278
20151109,20151120,11,2078.58,2089.17,put,2055,13.45,14.3,12.6,146,15113
20151109,20151120,11,2078.58,2089.17,call,2060,30.6,32,29.2,349,17629
20151109,20151120,11,2078.58,2089.17,put,2060,14.9,15.7,14.1,413,19964
20151109,20151120,11,2078.58,2089.17,call,2060,30.6,32,29.2,349,17629
20151109,20151120,11,2078.58,2089.17,put,2060,14.9,15.7,14.1,417,19964
20151109,20151120,11,2078.58,2089.17,call,2065,27.1,28.4,25.8,159,20765
20151109,20151120,11,2078.58,2089.17,call,2065,27.1,28.4,25.8,249,20765
20151109,20151120,11,2078.58,2089.17,call,2070,23.8,25,22.6,240,11208
20151109,20151120,11,2078.58,2089.17,put,2070,17.85,18.9,16.8,1701,6195
20151109,20151120,11,2078.58,2089.17,call,2070,23.8,25,22.6,291,11208
20151109,20151120,11,2078.58,2089.17,put,2070,17.85,18.9,16.8,1721,6195
20151109,20151120,11,2078.58,2089.17,call,2075,20.55,21.5,19.6,2498,31571
20151109,20151120,11,2078.58,2089.17,put,2075,19.35,19.8,18.9,5586,26026
20151109,20151120,11,2078.58,2089.17,call,2075,20.55,21.5,19.6,2804,31571
20151109,20151120,11,2078.58,2089.17,put,2075,19.35,19.8,18.9,6342,26026
20151109,20151120,11,2078.58,2089.17,call,2080,17.95,18.9,17,463,7965
20151109,20151120,11,2078.58,2089.17,call,2080,17.95,18.9,17,479,7965
20151109,20151120,11,2078.58,2089.17,call,2085,15.25,16.1,14.4,632,5649
20151109,20151120,11,2078.58,2089.17,call,2085,15.25,16.1,14.4,675,5649
20151109,20151120,11,2078.58,2089.17,call,2090,12.55,13.6,11.5,918,5815
20151109,20151120,11,2078.58,2089.17,call,2090,12.55,13.6,11.5,983,5815
20151109,20151120,11,2078.58,2089.17,call,2095,10.3,11.3,9.3,1125,8898
20151109,20151120,11,2078.58,2089.17,call,2095,10.3,11.3,9.3,1276,8898
20151109,20151120,11,2078.58,2089.17,call,2100,8.3,9.2,7.4,13433,33467
20151109,20151120,11,2078.58,2089.17,put,2100,32.8,33.9,31.7,6650,17146
20151109,20151120,11,2078.58,2089.17,call,2100,8.3,9.2,7.4,13543,33467
20151109,20151120,11,2078.58,2089.17,put,2100,32.8,33.9,31.7,6685,17146
20151109,20151120,11,2078.58,2089.17,call,2110,5.1,5.8,4.4,2949,11309
20151109,20151120,11,2078.58,2089.17,call,2110,5.1,5.8,4.4,3869,11309
20151109,20151120,11,2078.58,2089.17,call,2115,3.9,4.5,3.3,1589,7410
20151109,20151120,11,2078.58,2089.17,call,2115,3.9,4.5,3.3,1653,7410
20151109,20151120,11,2078.58,2089.17,call,2120,2.95,3.4,2.5,4601,11750
20151109,20151120,11,2078.58,2089.17,call,2120,2.95,3.4,2.5,9785,11750
20151109,20151120,11,2078.58,2089.17,call,2125,2.4,2.65,2.15,1447,16085
20151109,20151120,11,2078.58,2089.17,call,2125,2.4,2.65,2.15,1449,16085
20151109,20151120,11,2078.58,2089.17,call,2130,1.65,2,1.3,1668,6998
20151109,20151120,11,2078.58,2089.17,call,2130,1.65,2,1.3,1675,6998
20151109,20151120,11,2078.58,2089.17,call,2135,1.15,1.55,0.75,1109,9968
20151109,20151120,11,2078.58,2089.17,call,2135,1.15,1.55,0.75,1109,9968
20151109,20151120,11,2078.58,2089.17,call,2140,0.9,1.2,0.6,1456,13484
20151109,20151120,11,2078.58,2089.17,call,2140,0.9,1.2,0.6,1459,13484
20151109,20151120,11,2078.58,2089.17,call,2145,0.725,0.95,0.5,230,6223
20151109,20151120,11,2078.58,2089.17,call,2145,0.725,0.95,0.5,230,6223
20151109,20151120,11,2078.58,2089.17,call,2150,0.5,0.6,0.4,2728,30668
20151109,20151120,11,2078.58,2089.17,call,2150,0.5,0.6,0.4,2729,30668
20151109,20151120,11,2078.58,2089.17,call,2155,0.425,0.7,0.15,225,6647
20151109,20151120,11,2078.58,2089.17,call,2155,0.425,0.7,0.15,225,6647
20151109,20151120,11,2078.58,2089.17,call,2160,0.325,0.35,0.3,601,9725
20151109,20151120,11,2078.58,2089.17,call,2160,0.325,0.35,0.3,601,9725
20151109,20151120,11,2078.58,2089.17,call,2170,0.2,0.25,0.15,647,9366
20151109,20151120,11,2078.58,2089.17,call,2170,0.2,0.25,0.15,647,9366
20151109,20151120,11,2078.58,2089.17,call,2175,0.2,0.25,0.15,1426,12602
20151109,20151120,11,2078.58,2089.17,call,2175,0.2,0.25,0.15,1426,12602
20151110,20151120,10,2081.72,2089.17,put,1970,1.475,2.1,0.85,277,7256
20151110,20151120,10,2081.72,2089.17,put,1970,1.475,2.1,0.85,277,7256
20151110,20151120,10,2081.72,2089.17,call,1975,108.15,110.9,105.4,51,22451
20151110,20151120,10,2081.72,2089.17,put,1975,1.5,2,1,9374,46333
20151110,20151120,10,2081.72,2089.17,call,1975,108.15,110.9,105.4,51,22451
20151110,20151120,10,2081.72,2089.17,put,1975,1.5,2,1,9374,46333
20151110,20151120,10,2081.72,2089.17,put,1980,1.8,2.45,1.15,587,9915
20151110,20151120,10,2081.72,2089.17,put,1980,1.825,2.9,0.75,587,9915
20151110,20151120,10,2081.72,2089.17,call,1985,98.45,101.2,95.7,25,6860
20151110,20151120,10,2081.72,2089.17,put,1985,1.975,2.6,1.35,615,7382
20151110,20151120,10,2081.72,2089.17,call,1985,98.45,101.2,95.7,25,6860
20151110,20151120,10,2081.72,2089.17,put,1985,2,3.2,0.8,615,7382
20151110,20151120,10,2081.72,2089.17,put,1990,2.025,3,1.05,154,6650
20151110,20151120,10,2081.72,2089.17,put,1990,2.025,3,1.05,154,6650
20151110,20151120,10,2081.72,2089.17,call,1995,88.95,91.7,86.2,49,7464
20151110,20151120,10,2081.72,2089.17,put,1995,2.8,3.6,2,64,5406
20151110,20151120,10,2081.72,2089.17,call,1995,88.95,91.7,86.2,49,7464
20151110,20151120,10,2081.72,2089.17,put,1995,2.6,3.2,2,64,5406
20151110,20151120,10,2081.72,2089.17,call,2000,84.2,87,81.4,1286,66157
20151110,20151120,10,2081.72,2089.17,put,2000,2.65,3.5,1.8,7952,88185
20151110,20151120,10,2081.72,2089.17,call,2000,84.2,87,81.4,1286,66157
20151110,20151120,10,2081.72,2089.17,put,2000,2.65,3.5,1.8,7952,88185
20151110,20151120,10,2081.72,2089.17,call,2005,79.45,82.2,76.7,6,5722
20151110,20151120,10,2081.72,2089.17,call,2005,79.45,82.2,76.7,6,5722
20151110,20151120,10,2081.72,2089.17,call,2010,74.8,77.5,72.1,24,9793
20151110,20151120,10,2081.72,2089.17,put,2010,3.325,4.7,1.95,819,18810
20151110,20151120,10,2081.72,2089.17,call,2010,74.8,77.5,72.1,24,9793
20151110,20151120,10,2081.72,2089.17,put,2010,3.325,4.7,1.95,819,18810
20151110,20151120,10,2081.72,2089.17,call,2015,70.15,72.9,67.4,40,10678
20151110,20151120,10,2081.72,2089.17,call,2015,70.15,72.9,67.4,40,10678
20151110,20151120,10,2081.72,2089.17,put,2020,4.7,5.4,4,100,6892
20151110,20151120,10,2081.72,2089.17,put,2020,4.7,5.4,4,100,6892
20151110,20151120,10,2081.72,2089.17,call,2025,60.65,63.3,58,164,32297
20151110,20151120,10,2081.72,2089.17,put,2025,5.05,6.1,4,5153,19829
20151110,20151120,10,2081.72,2089.17,call,2025,60.65,63.3,58,164,32297
20151110,20151120,10,2081.72,2089.17,put,2025,4.8,5.5,4.1,5153,19829
20151110,20151120,10,2081.72,2089.17,call,2030,56.6,59.2,54,196,12341
20151110,20151120,10,2081.72,2089.17,put,2030,5.3,6,4.6,1640,8653
20151110,20151120,10,2081.72,2089.17,call,2030,56.6,59.2,54,196,12341
20151110,20151120,10,2081.72,2089.17,put,2030,5.3,6,4.6,1640,8653
20151110,20151120,10,2081.72,2089.17,put,2035,5.85,7.2,4.5,202,6874
20151110,20151120,10,2081.72,2089.17,put,2035,5.85,7.2,4.5,202,6874
20151110,20151120,10,2081.72,2089.17,call,2050,39.7,42.1,37.3,589,36260
20151110,20151120,10,2081.72,2089.17,put,2050,8.35,9.9,6.8,4650,34110
20151110,20151120,10,2081.72,2089.17,call,2050,39.7,42.1,37.3,589,36260
20151110,20151120,10,2081.72,2089.17,put,2050,8.35,9.9,6.8,4650,34110
20151110,20151120,10,2081.72,2089.17,call,2055,35.7,38,33.4,40,9240
20151110,20151120,10,2081.72,2089.17,put,2055,9.2,10.9,7.5,759,15130
20151110,20151120,10,2081.72,2089.17,call,2055,35.7,38,33.4,40,9240
20151110,20151120,10,2081.72,2089.17,put,2055,9.2,10.9,7.5,759,15130
20151110,20151120,10,2081.72,2089.17,call,2060,31.75,34,29.5,358,17554
20151110,20151120,10,2081.72,2089.17,put,2060,10.45,11.9,9,560,19575
20151110,20151120,10,2081.72,2089.17,call,2060,31.75,34,29.5,358,17554
20151110,20151120,10,2081.72,2089.17,put,2060,10.45,11.9,9,560,19575
20151110,20151120,10,2081.72,2089.17,call,2065,28.1,29.8,26.4,208,20695
20151110,20151120,10,2081.72,2089.17,call,2065,28.1,29.8,26.4,208,20695
20151110,20151120,10,2081.72,2089.17,call,2070,24.45,26.1,22.8,4215,11271
20151110,20151120,10,2081.72,2089.17,put,2070,13.15,14.8,11.5,668,6520
20151110,20151120,10,2081.72,2089.17,call,2070,24.45,26.1,22.8,4215,11271
20151110,20151120,10,2081.72,2089.17,put,2070,13.15,14.8,11.5,668,6520
20151110,20151120,10,2081.72,2089.17,call,2075,21,22.5,19.5,4567,31447
20151110,20151120,10,2081.72,2089.17,put,2075,14.95,16.4,13.5,4043,26132
20151110,20151120,10,2081.72,2089.17,call,2075,21,22.5,19.5,4567,31447
20151110,20151120,10,2081.72,2089.17,put,2075,14.95,16.4,13.5,4043,26132
20151110,20151120,10,2081.72,2089.17,call,2080,18.05,19.7,16.4,5027,7786
20151110,20151120,10,2081.72,2089.17,call,2080,18.05,19.7,16.4,5027,7786
20151110,20151120,10,2081.72,2089.17,call,2085,15,16.6,13.4,4447,5640
20151110,20151120,10,2081.72,2089.17,call,2085,15,16.6,13.4,4447,5640
20151110,20151120,10,2081.72,2089.17,call,2090,12.35,13.9,10.8,245,6333
20151110,20151120,10,2081.72,2089.17,call,2090,12.35,13.9,10.8,245,6333
20151110,20151120,10,2081.72,2089.17,call,2095,9.85,11.3,8.4,403,8769
20151110,20151120,10,2081.72,2089.17,call,2095,9.85,11.3,8.4,403,8769
20151110,20151120,10,2081.72,2089.17,call,2100,7.4,8.6,6.2,8608,35586
20151110,20151120,10,2081.72,2089.17,put,2100,27.1,28,26.2,1857,18511
20151110,20151120,10,2081.72,2089.17,call,2100,7.4,8.6,6.2,8608,35586
20151110,20151120,10,2081.72,2089.17,put,2100,27.1,28,26.2,1857,18511
20151110,20151120,10,2081.72,2089.17,call,2110,4.9,5.8,4,253,12565
20151110,20151120,10,2081.72,2089.17,call,2110,4.9,5.8,4,253,12565
20151110,20151120,10,2081.72,2089.17,call,2115,3.375,4,2.75,272,8226
20151110,20151120,10,2081.72,2089.17,call,2115,3.375,4,2.75,272,8226
20151110,20151120,10,2081.72,2089.17,call,2120,2.25,3,1.5,422,11808
20151110,20151120,10,2081.72,2089.17,call,2120,2.4,3,1.8,422,11808
20151110,20151120,10,2081.72,2089.17,call,2125,1.6,2,1.2,1977,16431
20151110,20151120,10,2081.72,2089.17,call,2125,1.6,2,1.2,1977,16431
20151110,20151120,10,2081.72,2089.17,call,2130,0.95,1.3,0.6,652,7818
20151110,20151120,10,2081.72,2089.17,call,2130,0.95,1.3,0.6,652,7818
20151110,20151120,10,2081.72,2089.17,call,2135,1.225,1.75,0.7,583,10331
20151110,20151120,10,2081.72,2089.17,call,2135,1.225,1.75,0.7,583,10331
20151110,20151120,10,2081.72,2089.17,call,2140,0.6,0.7,0.5,887,12817
20151110,20151120,10,2081.72,2089.17,call,2140,0.6,0.7,0.5,887,12817
20151110,20151120,10,2081.72,2089.17,call,2145,0.475,0.55,0.4,136,6205
20151110,20151120,10,2081.72,2089.17,call,2145,0.475,0.55,0.4,136,6205
20151110,20151120,10,2081.72,2089.17,call,2150,0.375,0.45,0.3,1150,30582
20151110,20151120,10,2081.72,2089.17,call,2150,0.375,0.45,0.3,1150,30582
20151110,20151120,10,2081.72,2089.17,call,2155,0.275,0.4,0.15,301,6471
20151110,20151120,10,2081.72,2089.17,call,2155,0.275,0.4,0.15,301,6471
20151110,20151120,10,2081.72,2089.17,call,2160,0.55,0.95,0.15,759,9344
20151110,20151120,10,2081.72,2089.17,call,2160,0.55,0.95,0.15,759,9344
20151110,20151120,10,2081.72,2089.17,call,2170,0.15,0.2,0.1,18,9765
20151110,20151120,10,2081.72,2089.17,call,2170,0.15,0.2,0.1,18,9765
20151110,20151120,10,2081.72,2089.17,call,2175,0.15,0.2,0.1,717,12529
20151110,20151120,10,2081.72,2089.17,call,2175,0.15,0.2,0.1,717,12529
20151110,20151120,10,2081.72,2089.17,call,2200,0.125,0.15,0.1,40,30833
20151110,20151120,10,2081.72,2089.17,call,2200,0.125,0.15,0.1,40,30833
20151111,20151120,9,2075,2089.17,put,1960,1.55,2.2,0.9,254,5658
20151111,20151120,9,2075,2089.17,put,1960,1.525,2.25,0.8,254,5658
20151111,20151120,9,2075,2089.17,put,1970,1.55,2,1.1,77,7134
20151111,20151120,9,2075,2089.17,put,1970,1.525,2,1.05,77,7134
20151111,20151120,9,2075,2089.17,call,1975,98.7,99.7,97.7,1,22442
20151111,20151120,9,2075,2089.17,put,1975,2.1,2.7,1.5,5059,50622
20151111,20151120,9,2075,2089.17,call,1975,99.35,101.9,96.8,1,22442
20151111,20151120,9,2075,2089.17,put,1975,2.15,2.8,1.5,5059,50622
20151111,20151120,9,2075,2089.17,put,1980,2.6,3.1,2.1,297,10109
20151111,20151120,9,2075,2089.17,put,1980,2.6,3.1,2.1,297,10109
20151111,20151120,9,2075,2089.17,call,1985,89.2,90.2,88.2,4,6844
20151111,20151120,9,2075,2089.17,put,1985,2.325,2.8,1.85,64,7358
20151111,20151120,9,2075,2089.17,call,1985,89.7,92.2,87.2,4,6844
20151111,20151120,9,2075,2089.17,put,1985,2.175,2.8,1.55,64,7358
20151111,20151120,9,2075,2089.17,put,1990,2.45,3,1.9,220,6594
20151111,20151120,9,2075,2089.17,put,1990,2.4,3,1.8,220,6594
20151111,20151120,9,2075,2089.17,call,1995,79.75,82.1,77.4,6,7444
20151111,20151120,9,2075,2089.17,put,1995,3.125,4,2.25,389,5375
20151111,20151120,9,2075,2089.17,call,1995,80.25,82.6,77.9,6,7444
20151111,20151120,9,2075,2089.17,put,1995,3.05,4,2.1,389,5375
20151111,20151120,9,2075,2089.17,call,2000,75.1,76.1,74.1,178,66549
20151111,20151120,9,2075,2089.17,put,2000,3.025,3.5,2.55,3901,87171
20151111,20151120,9,2075,2089.17,call,2000,75.65,78.1,73.2,178,66549
20151111,20151120,9,2075,2089.17,put,2000,2.95,3.5,2.4,3901,87171
20151111,20151120,9,2075,2089.17,call,2005,70.45,71.4,69.5,7,5720
20151111,20151120,9,2075,2089.17,call,2005,71,73.4,68.6,7,5720
20151111,20151120,9,2075,2089.17,call,2010,65.9,66.9,64.9,8,9769
20151111,20151120,9,2075,2089.17,put,2010,4.2,5.1,3.3,335,18618
20151111,20151120,9,2075,2089.17,call,2010,66.4,68.8,64,8,9769
20151111,20151120,9,2075,2089.17,put,2010,4.1,5.2,3,335,18618
20151111,20151120,9,2075,2089.17,call,2015,61.4,62.4,60.4,18,10678
20151111,20151120,9,2075,2089.17,call,2015,61.85,64.2,59.5,18,10678
20151111,20151120,9,2075,2089.17,put,2020,5.2,6.3,4.1,370,6916
20151111,20151120,9,2075,2089.17,put,2020,5.15,6.2,4.1,370,6916
20151111,20151120,9,2075,2089.17,call,2025,52.5,54.7,50.3,54,32284
20151111,20151120,9,2075,2089.17,put,2025,5.6,6,5.2,1187,21392
20151111,20151120,9,2075,2089.17,call,2025,53,55.3,50.7,54,32284
20151111,20151120,9,2075,2089.17,put,2025,5.6,6,5.2,1187,21392
20151111,20151120,9,2075,2089.17,call,2030,48.15,50.3,46,29,12296
20151111,20151120,9,2075,2089.17,put,2030,6.6,7.5,5.7,1483,8746
20151111,20151120,9,2075,2089.17,call,2030,48.65,50.9,46.4,29,12296
20151111,20151120,9,2075,2089.17,put,2030,6.4,7.6,5.2,1483,8746
20151111,20151120,9,2075,2089.17,put,2035,7.4,8.3,6.5,227,6778
20151111,20151120,9,2075,2089.17,put,2035,7.25,8.3,6.2,227,6778
20151111,20151120,9,2075,2089.17,put,2040,7.75,8.2,7.3,508,9143
20151111,20151120,9,2075,2089.17,put,2040,7.7,8.6,6.8,508,9143
20151111,20151120,9,2075,2089.17,call,2050,32.1,34,30.2,503,34937
20151111,20151120,9,2075,2089.17,put,2050,10.05,10.8,9.3,6344,33626
20151111,20151120,9,2075,2089.17,call,2050,32.45,34.5,30.4,503,34937
20151111,20151120,9,2075,2089.17,put,2050,9.9,10.8,9,6344,33626
20151111,20151120,9,2075,2089.17,call,2055,28.3,30.1,26.5,10,9227
20151111,20151120,9,2075,2089.17,put,2055,11.65,12.7,10.6,2789,15141
20151111,20151120,9,2075,2089.17,call,2055,28.65,30.4,26.9,10,9227
20151111,20151120,9,2075,2089.17,put,2055,11.4,12.7,10.1,2789,15141
20151111,20151120,9,2075,2089.17,call,2060,24.8,26.3,23.3,125,17277
20151111,20151120,9,2075,2089.17,put,2060,13.2,14.4,12,4149,19494
20151111,20151120,9,2075,2089.17,call,2060,25.25,26.7,23.8,125,17277
20151111,20151120,9,2075,2089.17,put,2060,12.85,14.2,11.5,4149,19494
20151111,20151120,9,2075,2089.17,call,2065,21.6,23,20.2,68,20570
20151111,20151120,9,2075,2089.17,call,2065,21.8,23.2,20.4,68,20570
20151111,20151120,9,2075,2089.17,call,2070,18.35,19.6,17.1,5404,10033
20151111,20151120,9,2075,2089.17,put,2070,16.65,17.8,15.5,176,6611
20151111,20151120,9,2075,2089.17,call,2070,18.65,20,17.3,5404,10033
20151111,20151120,9,2075,2089.17,put,2070,16.3,17.8,14.8,176,6611
20151111,20151120,9,2075,2089.17,call,2075,15.55,16.6,14.5,5656,32085
20151111,20151120,9,2075,2089.17,put,2075,18.65,19.8,17.5,2503,25858
20151111,20151120,9,2075,2089.17,call,2075,15.85,17.1,14.6,5656,32085
20151111,20151120,9,2075,2089.17,put,2075,18.3,19.8,16.8,2503,25858
20151111,20151120,9,2075,2089.17,call,2080,12.8,14.1,11.5,3402,11532
20151111,20151120,9,2075,2089.17,call,2080,13.1,14.1,12.1,3402,11532
20151111,20151120,9,2075,2089.17,call,2085,10.6,11.4,9.8,1002,9204
20151111,20151120,9,2075,2089.17,call,2085,10.6,11.9,9.3,1002,9204
20151111,20151120,9,2075,2089.17,call,2090,8.5,9.3,7.7,1038,6237
20151111,20151120,9,2075,2089.17,call,2090,8.4,9.7,7.1,1038,6237
20151111,20151120,9,2075,2089.17,call,2095,6.55,7.4,5.7,414,8494
20151111,20151120,9,2075,2089.17,call,2095,6.5,7.8,5.2,414,8494
20151111,20151120,9,2075,2089.17,call,2100,4.95,5.3,4.6,5194,41765
20151111,20151120,9,2075,2089.17,put,2100,32.55,34.6,30.5,572,24598
20151111,20151120,9,2075,2089.17,call,2100,4.95,5.3,4.6,5194,41765
20151111,20151120,9,2075,2089.17,put,2100,32.2,34.5,29.9,572,24598
20151111,20151120,9,2075,2089.17,call,2110,2.55,3,2.1,1529,12594
20151111,20151120,9,2075,2089.17,call,2110,2.55,3,2.1,1529,12594
20151111,20151120,9,2075,2089.17,call,2115,2.1,3,1.2,662,8266
20151111,20151120,9,2075,2089.17,call,2115,2.05,3,1.1,662,8266
20151111,20151120,9,2075,2089.17,call,2120,1.775,2.3,1.25,1437,11727
20151111,20151120,9,2075,2089.17,call,2120,1.625,2,1.25,1437,11727
20151111,20151120,9,2075,2089.17,call,2125,1.275,1.85,0.7,1506,16723
20151111,20151120,9,2075,2089.17,call,2125,1.35,2,0.7,1506,16723
20151111,20151120,9,2075,2089.17,call,2130,0.675,0.75,0.6,1874,7989
20151111,20151120,9,2075,2089.17,call,2130,0.675,0.75,0.6,1874,7989
20151111,20151120,9,2075,2089.17,call,2135,0.45,0.65,0.25,1415,10466
20151111,20151120,9,2075,2089.17,call,2135,0.45,0.65,0.25,1415,10466
20151111,20151120,9,2075,2089.17,call,2140,0.425,0.55,0.3,351,12734
20151111,20151120,9,2075,2089.17,call,2140,0.425,0.55,0.3,351,12734
20151111,20151120,9,2075,2089.17,call,2145,0.375,0.5,0.25,114,6185
20151111,20151120,9,2075,2089.17,call,2145,0.375,0.5,0.25,114,6185
20151111,20151120,9,2075,2089.17,call,2150,0.25,0.3,0.2,542,30162
20151111,20151120,9,2075,2089.17,call,2150,0.25,0.3,0.2,542,30162
20151111,20151120,9,2075,2089.17,call,2155,0.225,0.3,0.15,84,6517
20151111,20151120,9,2075,2089.17,call,2155,0.225,0.3,0.15,84,6517
20151111,20151120,9,2075,2089.17,call,2160,0.175,0.2,0.15,89,8618
20151111,20151120,9,2075,2089.17,call,2160,0.175,0.2,0.15,89,8618
20151111,20151120,9,2075,2089.17,call,2170,0.125,0.15,0.1,21,9765
20151111,20151120,9,2075,2089.17,call,2170,0.125,0.15,0.1,21,9765
20151111,20151120,9,2075,2089.17,call,2175,0.125,0.15,0.1,58,12426
20151111,20151120,9,2075,2089.17,call,2175,0.125,0.15,0.1,58,12426
20151112,20151120,8,2045.97,2089.17,put,1930,1.925,2.55,1.3,288,7117
20151112,20151120,8,2045.97,2089.17,put,1930,1.925,2.55,1.3,288,7117
20151112,20151120,8,2045.97,2089.17,put,1940,2.275,2.95,1.6,1184,6999
20151112,20151120,8,2045.97,2089.17,put,1940,2.275,2.95,1.6,1184,6999
20151112,20151120,8,2045.97,2089.17,call,1950,96.7,99.2,94.2,31,15559
20151112,20151120,8,2045.97,2089.17,put,1950,2.5,3,2,7549,52787
20151112,20151120,8,2045.97,2089.17,call,1950,96.7,99.2,94.2,36,15559
20151112,20151120,8,2045.97,2089.17,put,1950,2.5,3,2,8350,52787
20151112,20151120,8,2045.97,2089.17,put,1960,3.05,3.5,2.6,595,5784
20151112,20151120,8,2045.97,2089.17,put,1960,3.05,3.5,2.6,806,5784
20151112,20151120,8,2045.97,2089.17,put,1970,4.15,5.2,3.1,800,7139
20151112,20151120,8,2045.97,2089.17,put,1970,4.15,5.2,3.1,800,7139
20151112,20151120,8,2045.97,2089.17,call,1975,73.45,75.9,71,15,22442
20151112,20151120,8,2045.97,2089.17,put,1975,4.45,5.4,3.5,11916,49762
20151112,20151120,8,2045.97,2089.17,call,1975,73.45,75.9,71,15,22442
20151112,20151120,8,2045.97,2089.17,put,1975,4.45,5.4,3.5,12316,49762
20151112,20151120,8,2045.97,2089.17,put,1980,4.85,5.9,3.8,2563,10002
20151112,20151120,8,2045.97,2089.17,put,1980,4.85,5.9,3.8,2568,10002
20151112,20151120,8,2045.97,2089.17,call,1985,64.1,66.1,62.1,369,6842
20151112,20151120,8,2045.97,2089.17,put,1985,5,5.7,4.3,630,7399
20151112,20151120,8,2045.97,2089.17,call,1985,64.1,66.1,62.1,373,6842
20151112,20151120,8,2045.97,2089.17,put,1985,5,5.7,4.3,630,7399
20151112,20151120,8,2045.97,2089.17,put,1990,6.1,7.2,5,5257,6713
20151112,20151120,8,2045.97,2089.17,put,1990,6.1,7.2,5,9092,6713
20151112,20151120,8,2045.97,2089.17,call,1995,55.9,58.2,53.6,381,7441
20151112,20151120,8,2045.97,2089.17,put,1995,7.05,7.9,6.2,505,5178
20151112,20151120,8,2045.97,2089.17,call,1995,55.9,58.2,53.6,381,7441
20151112,20151120,8,2045.97,2089.17,put,1995,7.05,7.9,6.2,535,5178
20151112,20151120,8,2045.97,2089.17,call,2000,51.2,53,49.4,734,66451
20151112,20151120,8,2045.97,2089.17,put,2000,7.5,8,7,11923,89189
20151112,20151120,8,2045.97,2089.17,call,2000,51.2,53,49.4,735,66451
20151112,20151120,8,2045.97,2089.17,put,2000,7.5,8,7,16926,89189
20151112,20151120,8,2045.97,2089.17,call,2005,47.05,48.8,45.3,12,5715
20151112,20151120,8,2045.97,2089.17,put,2005,8.55,9.7,7.4,1006,5189
20151112,20151120,8,2045.97,2089.17,call,2005,47.05,48.8,45.3,12,5715
20151112,20151120,8,2045.97,2089.17,put,2005,8.55,9.7,7.4,1013,5189
20151112,20151120,8,2045.97,2089.17,call,2010,42.95,44.7,41.2,62,9763
20151112,20151120,8,2045.97,2089.17,put,2010,9.05,9.9,8.2,2369,18727
20151112,20151120,8,2045.97,2089.17,call,2010,42.95,44.7,41.2,64,9763
20151112,20151120,8,2045.97,2089.17,put,2010,9.05,9.9,8.2,3372,18727
20151112,20151120,8,2045.97,2089.17,call,2015,38.9,40.6,37.2,31,10670
20151112,20151120,8,2045.97,2089.17,call,2015,38.9,40.6,37.2,31,10670
20151112,20151120,8,2045.97,2089.17,put,2020,11.55,12.1,11,1858,6987
20151112,20151120,8,2045.97,2089.17,put,2020,11.55,12.1,11,1862,6987
20151112,20151120,8,2045.97,2089.17,call,2025,31.55,33.3,29.8,385,32271
20151112,20151120,8,2045.97,2089.17,put,2025,13,14.2,11.8,7014,21972
20151112,20151120,8,2045.97,2089.17,call,2025,31.55,33.3,29.8,390,32271
20151112,20151120,8,2045.97,2089.17,put,2025,13,14.2,11.8,9365,21972
20151112,20151120,8,2045.97,2089.17,call,2030,28.1,29.5,26.7,123,12277
20151112,20151120,8,2045.97,2089.17,put,2030,14.9,15.8,14,3585,9638
20151112,20151120,8,2045.97,2089.17,call,2030,28.1,29.5,26.7,130,12277
20151112,20151120,8,2045.97,2089.17,put,2030,14.9,15.8,14,3609,9638
20151112,20151120,8,2045.97,2089.17,put,2035,16.1,17.3,14.9,2520,6791
20151112,20151120,8,2045.97,2089.17,put,2035,16.1,17.3,14.9,3345,6791
20151112,20151120,8,2045.97,2089.17,put,2040,18.05,19.2,16.9,1721,9164
20151112,20151120,8,2045.97,2089.17,put,2040,18.05,19.2,16.9,1860,9164
20151112,20151120,8,2045.97,2089.17,call,2050,15.7,17.1,14.3,7357,35156
20151112,20151120,8,2045.97,2089.17,put,2050,22.45,23.5,21.4,13814,34453
20151112,20151120,8,2045.97,2089.17,call,2050,15.7,17.1,14.3,7724,35156
20151112,20151120,8,2045.97,2089.17,put,2050,22.45,23.5,21.4,15092,34453
20151112,20151120,8,2045.97,2089.17,call,2055,13.2,14.5,11.9,1095,9224
20151112,20151120,8,2045.97,2089.17,put,2055,24.3,26.5,22.1,1617,17112
20151112,20151120,8,2045.97,2089.17,call,2055,13.2,14.5,11.9,1104,9224
20151112,20151120,8,2045.97,2089.17,put,2055,24.3,26.5,22.1,1952,17112
20151112,20151120,8,2045.97,2089.17,call,2060,11.2,11.9,10.5,2605,17246
20151112,20151120,8,2045.97,2089.17,put,2060,26.8,29.1,24.5,4657,19482
20151112,20151120,8,2045.97,2089.17,call,2060,11.2,11.9,10.5,2879,17246
20151112,20151120,8,2045.97,2089.17,put,2060,26.8,29.1,24.5,7346,19482
20151112,20151120,8,2045.97,2089.17,call,2065,8.7,9.9,7.5,1513,20548
20151112,20151120,8,2045.97,2089.17,call,2065,8.7,9.9,7.5,1918,20548
20151112,20151120,8,2045.97,2089.17,call,2070,6.75,7.5,6,2032,11000
20151112,20151120,8,2045.97,2089.17,put,2070,32.85,35.4,30.3,2289,6831
20151112,20151120,8,2045.97,2089.17,call,2070,6.75,7.5,6,2936,11000
20151112,20151120,8,2045.97,2089.17,put,2070,32.85,35.4,30.3,3383,6831
20151112,20151120,8,2045.97,2089.17,call,2075,5.65,6.1,5.2,4950,32818
20151112,20151120,8,2045.97,2089.17,put,2075,36.35,39,33.7,2577,24727
20151112,20151120,8,2045.97,2089.17,call,2075,5.65,6.1,5.2,5565,32818
20151112,20151120,8,2045.97,2089.17,put,2075,36.35,39,33.7,3005,24727
20151112,20151120,8,2045.97,2089.17,call,2080,3.925,4.9,2.95,1746,11849
20151112,20151120,8,2045.97,2089.17,call,2080,3.925,4.9,2.95,1757,11849
20151112,20151120,8,2045.97,2089.17,call,2085,3.05,3.3,2.8,1495,9652
20151112,20151120,8,2045.97,2089.17,call,2085,3.05,3.3,2.8,1572,9652
20151112,20151120,8,2045.97,2089.17,call,2090,2.375,2.85,1.9,2097,5624
20151112,20151120,8,2045.97,2089.17,call,2090,2.375,2.85,1.9,2167,5624
20151112,20151120,8,2045.97,2089.17,call,2095,2.05,2.5,1.6,1124,8596
20151112,20151120,8,2045.97,2089.17,call,2095,2.05,2.5,1.6,1159,8596
20151112,20151120,8,2045.97,2089.17,call,2100,1.575,1.95,1.2,11515,40918
20151112,20151120,8,2045.97,2089.17,put,2100,57.25,60.2,54.3,164,25567
20151112,20151120,8,2045.97,2089.17,call,2100,1.575,1.95,1.2,11649,40918
20151112,20151120,8,2045.97,2089.17,put,2100,57.25,60.2,54.3,164,25567
20151112,20151120,8,2045.97,2089.17,call,2110,0.825,1.05,0.6,1311,13284
20151112,20151120,8,2045.97,2089.17,call,2110,0.825,1.05,0.6,1326,13284
20151112,20151120,8,2045.97,2089.17,call,2115,0.95,1.4,0.5,2138,8507
20151112,20151120,8,2045.97,2089.17,call,2115,0.95,1.4,0.5,2213,8507
20151112,20151120,8,2045.97,2089.17,call,2120,0.45,0.6,0.3,2360,11539
20151112,20151120,8,2045.97,2089.17,call,2120,0.45,0.6,0.3,2361,11539
20151112,20151120,8,2045.97,2089.17,call,2125,0.3,0.35,0.25,1985,17131
20151112,20151120,8,2045.97,2089.17,call,2125,0.3,0.35,0.25,1986,17131
20151112,20151120,8,2045.97,2089.17,call,2130,0.275,0.35,0.2,1201,7587
20151112,20151120,8,2045.97,2089.17,call,2130,0.275,0.35,0.2,1201,7587
20151112,20151120,8,2045.97,2089.17,call,2135,0.2,0.25,0.15,605,10238
20151112,20151120,8,2045.97,2089.17,call,2135,0.2,0.25,0.15,605,10238
20151112,20151120,8,2045.97,2089.17,call,2140,0.175,0.2,0.15,1227,12770
20151112,20151120,8,2045.97,2089.17,call,2140,0.175,0.2,0.15,1252,12770
20151112,20151120,8,2045.97,2089.17,call,2145,0.1,0.15,0.05,447,6178
20151112,20151120,8,2045.97,2089.17,call,2145,0.1,0.15,0.05,447,6178
20151112,20151120,8,2045.97,2089.17,call,2150,0.075,0.1,0.05,1336,29950
20151112,20151120,8,2045.97,2089.17,call,2150,0.075,0.1,0.05,1336,29950
20151112,20151120,8,2045.97,2089.17,call,2155,0.075,0.1,0.05,571,6499
20151112,20151120,8,2045.97,2089.17,call,2155,0.075,0.1,0.05,571,6499
20151112,20151120,8,2045.97,2089.17,call,2160,0.075,0.1,0.05,888,8618
20151112,20151120,8,2045.97,2089.17,call,2160,0.075,0.1,0.05,888,8618
20151113,20151120,7,2023.04,2089.17,put,1910,1.9,2.45,1.35,363,12876
20151113,20151120,7,2023.04,2089.17,put,1910,1.9,2.45,1.35,363,12876
20151113,20151120,7,2023.04,2089.17,put,1920,2.25,2.85,1.65,2490,6336
20151113,20151120,7,2023.04,2089.17,put,1920,2.25,2.85,1.65,3940,6336
20151113,20151120,7,2023.04,2089.17,call,1925,99.7,100.5,98.9,42,10129
20151113,20151120,7,2023.04,2089.17,put,1925,2.375,2.55,2.2,6750,43345
20151113,20151120,7,2023.04,2089.17,call,1925,99.7,100.5,98.9,42,10129
20151113,20151120,7,2023.04,2089.17,put,1925,2.375,2.55,2.2,6950,43345
20151113,20151120,7,2023.04,2089.17,put,1930,2.775,3.4,2.15,1299,7279
20151113,20151120,7,2023.04,2089.17,put,1930,2.775,3.4,2.15,1300,7279
20151113,20151120,7,2023.04,2089.17,put,1940,3.3,3.8,2.8,2121,7962
20151113,20151120,7,2023.04,2089.17,put,1940,3.3,3.8,2.8,2121,7962
20151113,20151120,7,2023.04,2089.17,call,1950,76.45,77.2,75.7,20,15550
20151113,20151120,7,2023.04,2089.17,put,1950,4.25,4.5,4,31787,54098
20151113,20151120,7,2023.04,2089.17,call,1950,76.45,77.2,75.7,20,15550
20151113,20151120,7,2023.04,2089.17,put,1950,4.25,4.5,4,37287,54098
20151113,20151120,7,2023.04,2089.17,put,1960,5.5,6,5,2669,6094
20151113,20151120,7,2023.04,2089.17,put,1960,5.5,6,5,2670,6094
20151113,20151120,7,2023.04,2089.17,put,1970,6.65,7.3,6,1636,7324
20151113,20151120,7,2023.04,2089.17,put,1970,6.65,7.3,6,1647,7324
20151113,20151120,7,2023.04,2089.17,call,1975,54.55,55.3,53.8,28,22449
20151113,20151120,7,2023.04,2089.17,put,1975,7.4,8.1,6.7,14770,48719
20151113,20151120,7,2023.04,2089.17,call,1975,54.55,55.3,53.8,28,22449
20151113,20151120,7,2023.04,2089.17,put,1975,7.4,8.1,6.7,24771,48719
20151113,20151120,7,2023.04,2089.17,put,1980,8.45,8.9,8,4120,9522
20151113,20151120,7,2023.04,2089.17,put,1980,8.45,8.9,8,4124,9522
20151113,20151120,7,2023.04,2089.17,call,1985,46.3,47,45.6,460,6482
20151113,20151120,7,2023.04,2089.17,put,1985,9,9.5,8.5,1330,7627
20151113,20151120,7,2023.04,2089.17,call,1985,46.3,47,45.6,460,6482
20151113,20151120,7,2023.04,2089.17,put,1985,9,9.5,8.5,1330,7627
20151113,20151120,7,2023.04,2089.17,put,1990,10.2,10.9,9.5,1605,7150
20151113,20151120,7,2023.04,2089.17,put,1990,10.2,10.9,9.5,1608,7150
20151113,20151120,7,2023.04,2089.17,call,1995,38.5,39.2,37.8,423,7080
20151113,20151120,7,2023.04,2089.17,put,1995,11.4,12.1,10.7,1440,5381
20151113,20151120,7,2023.04,2089.17,call,1995,38.5,39.2,37.8,423,7080
20151113,20151120,7,2023.04,2089.17,put,1995,11.4,12.1,10.7,1440,5381
20151113,20151120,7,2023.04,2089.17,call,2000,34.8,35.5,34.1,1195,66906
20151113,20151120,7,2023.04,2089.17,put,2000,12.6,13.2,12,17644,88435
20151113,20151120,7,2023.04,2089.17,call,2000,34.8,35.5,34.1,1220,66906
20151113,20151120,7,2023.04,2089.17,put,2000,12.6,13.2,12,20105,88435
20151113,20151120,7,2023.04,2089.17,call,2005,30.8,31,30.6,67,5712
20151113,20151120,7,2023.04,2089.17,put,2005,14.1,14.8,13.4,2464,6097
20151113,20151120,7,2023.04,2089.17,call,2005,30.8,31,30.6,67,5712
20151113,20151120,7,2023.04,2089.17,put,2005,14.1,14.8,13.4,2466,6097
20151113,20151120,7,2023.04,2089.17,call,2010,27.85,28.6,27.1,598,9759
20151113,20151120,7,2023.04,2089.17,put,2010,15.7,16.4,15,15407,17771
20151113,20151120,7,2023.04,2089.17,call,2010,27.85,28.6,27.1,623,9759
20151113,20151120,7,2023.04,2089.17,put,2010,15.7,16.4,15,15571,17771
20151113,20151120,7,2023.04,2089.17,call,2015,24.5,25.2,23.8,220,10660
20151113,20151120,7,2023.04,2089.17,call,2015,24.5,25.2,23.8,220,10660
20151113,20151120,7,2023.04,2089.17,put,2020,19.5,20,19,4089,7032
20151113,20151120,7,2023.04,2089.17,put,2020,19.5,20,19,4259,7032
20151113,20151120,7,2023.04,2089.17,call,2025,18.4,19,17.8,5071,32499
20151113,20151120,7,2023.04,2089.17,put,2025,21.3,22,20.6,8477,23200
20151113,20151120,7,2023.04,2089.17,call,2025,18.4,19,17.8,7122,32499
20151113,20151120,7,2023.04,2089.17,put,2025,21.3,22,20.6,9965,23200
20151113,20151120,7,2023.04,2089.17,call,2030,15.7,16.4,15,2111,12255
20151113,20151120,7,2023.04,2089.17,put,2030,23.55,24.3,22.8,4753,11027
20151113,20151120,7,2023.04,2089.17,call,2030,15.7,16.4,15,2138,12255
20151113,20151120,7,2023.04,2089.17,put,2030,23.55,24.3,22.8,6126,11027
20151113,20151120,7,2023.04,2089.17,put,2035,26.05,26.8,25.3,2114,8274
20151113,20151120,7,2023.04,2089.17,put,2035,26.05,26.8,25.3,2157,8274
20151113,20151120,7,2023.04,2089.17,put,2040,28.8,29.5,28.1,1855,9109
20151113,20151120,7,2023.04,2089.17,put,2040,28.8,29.5,28.1,1867,9109
20151113,20151120,7,2023.04,2089.17,call,2050,6.9,7.2,6.6,20714,34889
20151113,20151120,7,2023.04,2089.17,put,2050,35.15,35.9,34.4,15583,38681
20151113,20151120,7,2023.04,2089.17,call,2050,6.9,7.2,6.6,26288,34889
20151113,20151120,7,2023.04,2089.17,put,2050,35.15,35.9,34.4,21362,38681
20151113,20151120,7,2023.04,2089.17,call,2055,5.8,6.5,5.1,3439,9789
20151113,20151120,7,2023.04,2089.17,put,2055,38.6,39.3,37.9,3292,17506
20151113,20151120,7,2023.04,2089.17,call,2055,5.8,6.5,5.1,3439,9789
20151113,20151120,7,2023.04,2089.17,put,2055,38.6,39.3,37.9,3467,17506
20151113,20151120,7,2023.04,2089.17,call,2060,4.15,4.5,3.8,5025,18199
20151113,20151120,7,2023.04,2089.17,put,2060,42.35,43.1,41.6,3833,20784
20151113,20151120,7,2023.04,2089.17,call,2060,4.15,4.5,3.8,5054,18199
20151113,20151120,7,2023.04,2089.17,put,2060,42.35,43.1,41.6,4216,20784
20151113,20151120,7,2023.04,2089.17,call,2065,3.1,3.5,2.7,1572,20642
20151113,20151120,7,2023.04,2089.17,call,2065,3.1,3.5,2.7,1624,20642
20151113,20151120,7,2023.04,2089.17,call,2070,2.175,2.5,1.85,4217,11441
20151113,20151120,7,2023.04,2089.17,put,2070,50.35,51.1,49.6,697,7484
20151113,20151120,7,2023.04,2089.17,call,2070,2.175,2.5,1.85,4235,11441
20151113,20151120,7,2023.04,2089.17,put,2070,50.35,51.1,49.6,697,7484
20151113,20151120,7,2023.04,2089.17,call,2075,1.875,2.25,1.5,13847,34175
20151113,20151120,7,2023.04,2089.17,put,2075,54.65,55.4,53.9,1760,25828
20151113,20151120,7,2023.04,2089.17,call,2075,1.875,2.25,1.5,14357,34175
20151113,20151120,7,2023.04,2089.17,put,2075,54.65,55.4,53.9,1818,25828
20151113,20151120,7,2023.04,2089.17,call,2080,1.225,1.5,0.95,5145,12038
20151113,20151120,7,2023.04,2089.17,call,2080,1.225,1.5,0.95,5674,12038
20151113,20151120,7,2023.04,2089.17,call,2085,0.8,1.3,0.3,1395,9349
20151113,20151120,7,2023.04,2089.17,call,2085,0.8,1.3,0.3,1418,9349
20151113,20151120,7,2023.04,2089.17,call,2090,0.375,0.7,0.05,8819,6176
20151113,20151120,7,2023.04,2089.17,call,2090,0.375,0.7,0.05,10576,6176
20151113,20151120,7,2023.04,2089.17,call,2095,0.275,0.4,0.15,3284,8813
20151113,20151120,7,2023.04,2089.17,call,2095,0.275,0.4,0.15,3349,8813
20151113,20151120,7,2023.04,2089.17,call,2100,0.325,0.35,0.3,9944,40772
20151113,20151120,7,2023.04,2089.17,put,2100,78.15,78.9,77.4,748,25630
20151113,20151120,7,2023.04,2089.17,call,2100,0.325,0.35,0.3,10282,40772
20151113,20151120,7,2023.04,2089.17,put,2100,78.15,78.9,77.4,856,25630
20151113,20151120,7,2023.04,2089.17,call,2110,0.125,0.2,0.05,1820,13099
20151113,20151120,7,2023.04,2089.17,call,2110,0.125,0.2,0.05,1851,13099
20151113,20151120,7,2023.04,2089.17,call,2115,0.1,0.15,0.05,2454,9440
20151113,20151120,7,2023.04,2089.17,call,2115,0.1,0.15,0.05,2454,9440
20151113,20151120,7,2023.04,2089.17,call,2120,0.125,0.15,0.1,993,11746
20151113,20151120,7,2023.04,2089.17,call,2120,0.125,0.15,0.1,993,11746
20151113,20151120,7,2023.04,2089.17,call,2125,0.075,0.1,0.05,2938,16740
20151113,20151120,7,2023.04,2089.17,call,2125,0.075,0.1,0.05,2938,16740
20151113,20151120,7,2023.04,2089.17,call,2130,0.075,0.1,0.05,502,7298
20151113,20151120,7,2023.04,2089.17,call,2130,0.075,0.1,0.05,503,7298
20151113,20151120,7,2023.04,2089.17,call,2135,0.075,0.1,0.05,1375,10085
20151113,20151120,7,2023.04,2089.17,call,2135,0.075,0.1,0.05,1425,10085
20151113,20151120,7,2023.04,2089.17,call,2140,0.075,0.1,0.05,1944,12301
20151113,20151120,7,2023.04,2089.17,call,2140,0.075,0.1,0.05,1945,12301
20151116,20151120,4,2053.19,2089.17,put,1940,0.575,0.85,0.3,1954,8597
20151116,20151120,4,2053.19,2089.17,put,1940,0.575,0.85,0.3,1954,8597
20151116,20151120,4,2053.19,2089.17,call,1950,101.95,102.4,101.5,10,15550
20151116,20151120,4,2053.19,2089.17,put,1950,0.6,0.8,0.4,7607,46379
20151116,20151120,4,2053.19,2089.17,call,1950,101.95,102.4,101.5,10,15550
20151116,20151120,4,2053.19,2089.17,put,1950,0.6,0.8,0.4,10907,46379
20151116,20151120,4,2053.19,2089.17,put,1960,0.875,1.2,0.55,1903,6910
20151116,20151120,4,2053.19,2089.17,put,1960,0.875,1.2,0.55,1907,6910
20151116,20151120,4,2053.19,2089.17,put,1965,1.025,1.35,0.7,3531,5989
20151116,20151120,4,2053.19,2089.17,put,1965,1.025,1.35,0.7,5595,5989
20151116,20151120,4,2053.19,2089.17,put,1970,1.15,1.5,0.8,1470,7421
20151116,20151120,4,2053.19,2089.17,put,1970,1.15,1.5,0.8,1471,7421
20151116,20151120,4,2053.19,2089.17,call,1975,77.55,78,77.1,5911,22447
20151116,20151120,4,2053.19,2089.17,put,1975,1.375,1.7,1.05,15475,53063
20151116,20151120,4,2053.19,2089.17,call,1975,77.55,78,77.1,5911,22447
20151116,20151120,4,2053.19,2089.17,put,1975,1.375,1.7,1.05,19179,53063
20151116,20151120,4,2053.19,2089.17,put,1980,1.55,1.9,1.2,1543,10691
20151116,20151120,4,2053.19,2089.17,put,1980,1.55,1.9,1.2,1543,10691
20151116,20151120,4,2053.19,2089.17,call,1985,68,68.5,67.5,106,6113
20151116,20151120,4,2053.19,2089.17,put,1985,1.775,2.1,1.45,617,8655
20151116,20151120,4,2053.19,2089.17,call,1985,68,68.5,67.5,106,6113
20151116,20151120,4,2053.19,2089.17,put,1985,1.775,2.1,1.45,623,8655
20151116,20151120,4,2053.19,2089.17,put,1990,2,2.2,1.8,2326,7258
20151116,20151120,4,2053.19,2089.17,put,1990,2,2.2,1.8,2327,7258
20151116,20151120,4,2053.19,2089.17,call,1995,58.6,59.1,58.1,100,6702
20151116,20151120,4,2053.19,2089.17,put,1995,2.375,2.7,2.05,2302,6216
20151116,20151120,4,2053.19,2089.17,call,1995,58.6,59.1,58.1,100,6702
20151116,20151120,4,2053.19,2089.17,put,1995,2.375,2.7,2.05,3334,6216
20151116,20151120,4,2053.19,2089.17,call,2000,54,54.5,53.5,1420,67489
20151116,20151120,4,2053.19,2089.17,put,2000,2.9,3.1,2.7,11448,97612
20151116,20151120,4,2053.19,2089.17,call,2000,54,54.5,53.5,1425,67489
20151116,20151120,4,2053.19,2089.17,put,2000,2.9,3.1,2.7,14974,97612
20151116,20151120,4,2053.19,2089.17,call,2005,49.45,49.9,49,158,5680
20151116,20151120,4,2053.19,2089.17,put,2005,3.275,3.6,2.95,1526,6649
20151116,20151120,4,2053.19,2089.17,call,2005,49.45,49.9,49,158,5680
20151116,20151120,4,2053.19,2089.17,put,2005,3.275,3.6,2.95,1533,6649
20151116,20151120,4,2053.19,2089.17,call,2010,44.95,45.4,44.5,660,9906
20151116,20151120,4,2053.19,2089.17,put,2010,3.7,4.1,3.3,5106,20261
20151116,20151120,4,2053.19,2089.17,call,2010,44.95,45.4,44.5,660,9906
20151116,20151120,4,2053.19,2089.17,put,2010,3.7,4.1,3.3,5324,20261
20151116,20151120,4,2053.19,2089.17,call,2015,40.55,41,40.1,872,10640
20151116,20151120,4,2053.19,2089.17,call,2015,40.55,41,40.1,872,10640
20151116,20151120,4,2053.19,2089.17,put,2020,5,5.3,4.7,2742,8435
20151116,20151120,4,2053.19,2089.17,put,2020,5,5.3,4.7,2743,8435
20151116,20151120,4,2053.19,2089.17,call,2025,32.15,32.6,31.7,12878,29119
20151116,20151120,4,2053.19,2089.17,put,2025,5.9,6.3,5.5,13292,21555
20151116,20151120,4,2053.19,2089.17,call,2025,32.15,32.6,31.7,13638,29119
20151116,20151120,4,2053.19,2089.17,put,2025,5.9,6.3,5.5,15453,21555
20151116,20151120,4,2053.19,2089.17,call,2030,28.15,28.6,27.7,1448,12699
20151116,20151120,4,2053.19,2089.17,put,2030,6.9,7.2,6.6,1886,12796
20151116,20151120,4,2053.19,2089.17,call,2030,28.15,28.6,27.7,1637,12699
20151116,20151120,4,2053.19,2089.17,put,2030,6.9,7.2,6.6,1962,12796
20151116,20151120,4,2053.19,2089.17,put,2035,8.2,8.6,7.8,2777,8403
20151116,20151120,4,2053.19,2089.17,put,2035,8.2,8.6,7.8,2778,8403
20151116,20151120,4,2053.19,2089.17,put,2040,9.6,10,9.2,2676,9373
20151116,20151120,4,2053.19,2089.17,put,2040,9.6,10,9.2,2707,9373
20151116,20151120,4,2053.19,2089.17,put,2045,11.2,11.6,10.8,2258,5984
20151116,20151120,4,2053.19,2089.17,put,2045,11.2,11.6,10.8,2258,5984
20151116,20151120,4,2053.19,2089.17,call,2050,14.25,14.7,13.8,12765,36593
20151116,20151120,4,2053.19,2089.17,put,2050,13,13.4,12.6,2858,42133
20151116,20151120,4,2053.19,2089.17,call,2050,14.25,14.7,13.8,12810,36593
20151116,20151120,4,2053.19,2089.17,put,2050,13,13.4,12.6,2865,42133
20151116,20151120,4,2053.19,2089.17,call,2055,11.5,11.9,11.1,6799,9097
20151116,20151120,4,2053.19,2089.17,put,2055,15.25,15.7,14.8,13448,14789
20151116,20151120,4,2053.19,2089.17,call,2055,11.5,11.9,11.1,6810,9097
20151116,20151120,4,2053.19,2089.17,put,2055,15.25,15.7,14.8,13449,14789
20151116,20151120,4,2053.19,2089.17,call,2060,9,9.4,8.6,25180,19377
20151116,20151120,4,2053.19,2089.17,put,2060,17.75,18.2,17.3,14527,18457
20151116,20151120,4,2053.19,2089.17,call,2060,9,9.4,8.6,26796,19377
20151116,20151120,4,2053.19,2089.17,put,2060,17.75,18.2,17.3,14529,18457
20151116,20151120,4,2053.19,2089.17,call,2065,6.85,7.2,6.5,19633,20830
20151116,20151120,4,2053.19,2089.17,put,2065,20.65,21.1,20.2,1982,5044
20151116,20151120,4,2053.19,2089.17,call,2065,6.85,7.2,6.5,19635,20830
20151116,20151120,4,2053.19,2089.17,put,2065,20.65,21.1,20.2,1984,5044
20151116,20151120,4,2053.19,2089.17,call,2070,5,5.4,4.6,4094,12448
20151116,20151120,4,2053.19,2089.17,put,2070,23.75,24.2,23.3,815,7189
20151116,20151120,4,2053.19,2089.17,call,2070,5,5.4,4.6,4169,12448
20151116,20151120,4,2053.19,2089.17,put,2070,23.75,24.2,23.3,815,7189
20151116,20151120,4,2053.19,2089.17,call,2075,3.55,3.9,3.2,10260,29965
20151116,20151120,4,2053.19,2089.17,put,2075,27.35,27.8,26.9,826,24704
20151116,20151120,4,2053.19,2089.17,call,2075,3.55,3.9,3.2,11158,29965
20151116,20151120,4,2053.19,2089.17,put,2075,27.35,27.8,26.9,852,24704
20151116,20151120,4,2053.19,2089.17,call,2080,2.425,2.7,2.15,5241,13840
20151116,20151120,4,2053.19,2089.17,call,2080,2.425,2.7,2.15,6197,13840
20151116,20151120,4,2053.19,2089.17,call,2085,1.675,2,1.35,4702,9104
20151116,20151120,4,2053.19,2089.17,call,2085,1.675,2,1.35,4712,9104
20151116,20151120,4,2053.19,2089.17,call,2090,1.15,1.4,0.9,7033,10562
20151116,20151120,4,2053.19,2089.17,call,2090,1.15,1.4,0.9,7153,10562
20151116,20151120,4,2053.19,2089.17,call,2095,0.575,0.7,0.45,935,11028
20151116,20151120,4,2053.19,2089.17,call,2095,0.575,0.7,0.45,935,11028
20151116,20151120,4,2053.19,2089.17,call,2100,0.4,0.5,0.3,6662,42408
20151116,20151120,4,2053.19,2089.17,put,2100,49.25,49.7,48.8,600,25553
20151116,20151120,4,2053.19,2089.17,call,2100,0.4,0.5,0.3,6665,42408
20151116,20151120,4,2053.19,2089.17,put,2100,49.25,49.7,48.8,600,25553
20151116,20151120,4,2053.19,2089.17,call,2110,0.225,0.25,0.2,1862,12972
20151116,20151120,4,2053.19,2089.17,call,2110,0.225,0.25,0.2,1862,12972
20151116,20151120,4,2053.19,2089.17,call,2115,0.175,0.25,0.1,1025,7727
20151116,20151120,4,2053.19,2089.17,call,2115,0.175,0.25,0.1,1025,7727
20151116,20151120,4,2053.19,2089.17,call,2120,0.15,0.2,0.1,1274,10668
20151116,20151120,4,2053.19,2089.17,call,2120,0.15,0.2,0.1,1319,10668
20151116,20151120,4,2053.19,2089.17,call,2125,0.175,0.2,0.15,1836,16374
20151116,20151120,4,2053.19,2089.17,call,2125,0.175,0.2,0.15,1836,16374
20151116,20151120,4,2053.19,2089.17,call,2130,0.1,0.15,0.05,512,7161
20151116,20151120,4,2053.19,2089.17,call,2130,0.1,0.15,0.05,512,7161
20151116,20151120,4,2053.19,2089.17,call,2135,0.075,0.1,0.05,229,9570
20151116,20151120,4,2053.19,2089.17,call,2135,0.075,0.1,0.05,229,9570
20151116,20151120,4,2053.19,2089.17,call,2140,0.075,0.1,0.05,812,13134
20151116,20151120,4,2053.19,2089.17,call,2140,0.075,0.1,0.05,812,13134
20151116,20151120,4,2053.19,2089.17,call,2145,0.075,0.1,0.05,681,6135
20151116,20151120,4,2053.19,2089.17,call,2145,0.075,0.1,0.05,681,6135
20151116,20151120,4,2053.19,2089.17,call,2150,0.075,0.1,0.05,284,29132
20151116,20151120,4,2053.19,2089.17,call,2150,0.075,0.1,0.05,284,29132
20151116,20151120,4,2053.19,2089.17,call,2155,0.075,0.1,0.05,424,6722
20151116,20151120,4,2053.19,2089.17,call,2155,0.075,0.1,0.05,424,6722
20151116,20151120,4,2053.19,2089.17,call,2160,0.05,0.1,0,429,9199
20151116,20151120,4,2053.19,2089.17,call,2160,0.05,0.1,0,429,9199
20151116,20151120,4,2053.19,2089.17,call,2170,0.025,0.05,0,331,9848
20151116,20151120,4,2053.19,2089.17,call,2170,0.025,0.05,0,331,9848
20151117,20151120,3,2050.44,2089.17,put,1940,0.4,0.65,0.15,2432,8517
20151117,20151120,3,2050.44,2089.17,put,1940,0.4,0.65,0.15,2432,8517
20151117,20151120,3,2050.44,2089.17,call,1950,102.8,103.4,102.2,12,15547
20151117,20151120,3,2050.44,2089.17,put,1950,0.4,0.5,0.3,6498,48759
20151117,20151120,3,2050.44,2089.17,call,1950,102.8,103.4,102.2,12,15547
20151117,20151120,3,2050.44,2089.17,put,1950,0.4,0.5,0.3,6798,48759
20151117,20151120,3,2050.44,2089.17,put,1960,0.65,0.9,0.4,870,7179
20151117,20151120,3,2050.44,2089.17,put,1960,0.65,0.9,0.4,870,7179
20151117,20151120,3,2050.44,2089.17,put,1965,0.7,1,0.4,716,7623
20151117,20151120,3,2050.44,2089.17,put,1965,0.7,1,0.4,716,7623
20151117,20151120,3,2050.44,2089.17,put,1970,0.775,1.1,0.45,1123,7463
20151117,20151120,3,2050.44,2089.17,put,1970,0.775,1.1,0.45,1123,7463
20151117,20151120,3,2050.44,2089.17,call,1975,78.2,78.8,77.6,15,19596
20151117,20151120,3,2050.44,2089.17,put,1975,0.875,1.2,0.55,4010,48095
20151117,20151120,3,2050.44,2089.17,call,1975,78.2,78.8,77.6,15,19596
20151117,20151120,3,2050.44,2089.17,put,1975,0.875,1.2,0.55,4010,48095
20151117,20151120,3,2050.44,2089.17,put,1980,1,1.3,0.7,2359,11977
20151117,20151120,3,2050.44,2089.17,put,1980,1,1.3,0.7,2359,11977
20151117,20151120,3,2050.44,2089.17,call,1985,68.5,69.1,67.9,144,6024
20151117,20151120,3,2050.44,2089.17,put,1985,1.025,1.25,0.8,216,8839
20151117,20151120,3,2050.44,2089.17,call,1985,68.5,69.1,67.9,149,6024
20151117,20151120,3,2050.44,2089.17,put,1985,1.025,1.25,0.8,216,8839
20151117,20151120,3,2050.44,2089.17,put,1990,1.425,1.65,1.2,1223,7912
20151117,20151120,3,2050.44,2089.17,put,1990,1.425,1.65,1.2,1223,7912
20151117,20151120,3,2050.44,2089.17,call,1995,59,59.6,58.4,341,6610
20151117,20151120,3,2050.44,2089.17,put,1995,1.625,1.95,1.3,322,7700
20151117,20151120,3,2050.44,2089.17,call,1995,59,59.6,58.4,346,6610
20151117,20151120,3,2050.44,2089.17,put,1995,1.625,1.95,1.3,322,7700
20151117,20151120,3,2050.44,2089.17,call,2000,54.3,54.9,53.7,6005,68093
20151117,20151120,3,2050.44,2089.17,put,2000,1.925,2.25,1.6,13481,98387
20151117,20151120,3,2050.44,2089.17,call,2000,54.3,54.9,53.7,6011,68093
20151117,20151120,3,2050.44,2089.17,put,2000,1.925,2.25,1.6,15481,98387
20151117,20151120,3,2050.44,2089.17,call,2005,49.6,50.2,49,18,5538
20151117,20151120,3,2050.44,2089.17,put,2005,2.3,2.6,2,911,7373
20151117,20151120,3,2050.44,2089.17,call,2005,49.6,50.2,49,18,5538
20151117,20151120,3,2050.44,2089.17,put,2005,2.3,2.6,2,913,7373
20151117,20151120,3,2050.44,2089.17,call,2010,45,45.6,44.4,2919,9693
20151117,20151120,3,2050.44,2089.17,put,2010,2.6,2.9,2.3,4117,20324
20151117,20151120,3,2050.44,2089.17,call,2010,45,45.6,44.4,2919,9693
20151117,20151120,3,2050.44,2089.17,put,2010,2.6,2.9,2.3,4124,20324
20151117,20151120,3,2050.44,2089.17,call,2015,40.55,41.1,40,5399,10753
20151117,20151120,3,2050.44,2089.17,call,2015,40.55,41.1,40,7899,10753
20151117,20151120,3,2050.44,2089.17,put,2020,3.7,4,3.4,2308,8288
20151117,20151120,3,2050.44,2089.17,put,2020,3.7,4,3.4,2329,8288
20151117,20151120,3,2050.44,2089.17,call,2025,31.95,32.5,31.4,546,34494
20151117,20151120,3,2050.44,2089.17,put,2025,4.5,4.8,4.2,16352,26270
20151117,20151120,3,2050.44,2089.17,call,2025,31.95,32.5,31.4,604,34494
20151117,20151120,3,2050.44,2089.17,put,2025,4.5,4.8,4.2,16364,26270
20151117,20151120,3,2050.44,2089.17,call,2030,27.95,28.5,27.4,979,13161
20151117,20151120,3,2050.44,2089.17,put,2030,5.4,5.6,5.2,3866,12417
20151117,20151120,3,2050.44,2089.17,call,2030,27.95,28.5,27.4,980,13161
20151117,20151120,3,2050.44,2089.17,put,2030,5.4,5.6,5.2,3887,12417
20151117,20151120,3,2050.44,2089.17,put,2035,6.55,6.9,6.2,2640,9670
20151117,20151120,3,2050.44,2089.17,put,2035,6.55,6.9,6.2,2643,9670
20151117,20151120,3,2050.44,2089.17,put,2040,7.8,8.2,7.4,2385,10135
20151117,20151120,3,2050.44,2089.17,put,2040,7.8,8.2,7.4,2438,10135
20151117,20151120,3,2050.44,2089.17,call,2050,13.65,14.1,13.2,16787,36924
20151117,20151120,3,2050.44,2089.17,put,2050,10.95,11.1,10.8,19567,43823
20151117,20151120,3,2050.44,2089.17,call,2050,13.65,14.1,13.2,19548,36924
20151117,20151120,3,2050.44,2089.17,put,2050,10.95,11.1,10.8,21755,43823
20151117,20151120,3,2050.44,2089.17,call,2055,10.65,11.1,10.2,2294,10085
20151117,20151120,3,2050.44,2089.17,put,2055,13.2,13.6,12.8,3851,10080
20151117,20151120,3,2050.44,2089.17,call,2055,10.65,11.1,10.2,2335,10085
20151117,20151120,3,2050.44,2089.17,put,2055,13.2,13.6,12.8,4151,10080
20151117,20151120,3,2050.44,2089.17,call,2060,7.8,8,7.6,6381,15730
20151117,20151120,3,2050.44,2089.17,put,2060,15.7,16.2,15.2,4210,13111
20151117,20151120,3,2050.44,2089.17,call,2060,7.8,8,7.6,8444,15730
20151117,20151120,3,2050.44,2089.17,put,2060,15.7,16.2,15.2,4220,13111
20151117,20151120,3,2050.44,2089.17,call,2065,5.85,6.2,5.5,4997,15957
20151117,20151120,3,2050.44,2089.17,put,2065,18.55,19.1,18,1637,5560
20151117,20151120,3,2050.44,2089.17,call,2065,5.85,6.2,5.5,5045,15957
20151117,20151120,3,2050.44,2089.17,put,2065,18.55,19.1,18,1654,5560
20151117,20151120,3,2050.44,2089.17,call,2070,4,4.2,3.8,6145,13244
20151117,20151120,3,2050.44,2089.17,put,2070,21.85,22.4,21.3,837,7029
20151117,20151120,3,2050.44,2089.17,call,2070,4,4.2,3.8,6151,13244
20151117,20151120,3,2050.44,2089.17,put,2070,21.85,22.4,21.3,867,7029
20151117,20151120,3,2050.44,2089.17,call,2075,2.6,2.7,2.5,6644,32283
20151117,20151120,3,2050.44,2089.17,put,2075,25.55,26.1,25,288,24972
20151117,20151120,3,2050.44,2089.17,call,2075,2.6,2.7,2.5,6950,32283
20151117,20151120,3,2050.44,2089.17,put,2075,25.55,26.1,25,288,24972
20151117,20151120,3,2050.44,2089.17,call,2080,1.65,1.75,1.55,4326,13868
20151117,20151120,3,2050.44,2089.17,call,2080,1.65,1.75,1.55,4439,13868
20151117,20151120,3,2050.44,2089.17,call,2085,1.15,1.4,0.9,4838,10370
20151117,20151120,3,2050.44,2089.17,call,2085,1.15,1.4,0.9,4915,10370
20151117,20151120,3,2050.44,2089.17,call,2090,0.625,0.8,0.45,5644,10206
20151117,20151120,3,2050.44,2089.17,call,2090,0.625,0.8,0.45,5770,10206
20151117,20151120,3,2050.44,2089.17,call,2095,0.5,0.7,0.3,2669,11038
20151117,20151120,3,2050.44,2089.17,call,2095,0.5,0.7,0.3,2669,11038
20151117,20151120,3,2050.44,2089.17,call,2100,0.35,0.45,0.25,4408,41117
20151117,20151120,3,2050.44,2089.17,put,2100,47.9,48.5,47.3,63,25250
20151117,20151120,3,2050.44,2089.17,call,2100,0.35,0.45,0.25,4433,41117
20151117,20151120,3,2050.44,2089.17,put,2100,47.9,48.5,47.3,75,25250
20151117,20151120,3,2050.44,2089.17,call,2110,0.175,0.2,0.15,798,12948
20151117,20151120,3,2050.44,2089.17,call,2110,0.175,0.2,0.15,798,12948
20151117,20151120,3,2050.44,2089.17,call,2115,0.125,0.15,0.1,509,8060
20151117,20151120,3,2050.44,2089.17,call,2115,0.125,0.15,0.1,509,8060
20151117,20151120,3,2050.44,2089.17,call,2120,0.125,0.15,0.1,293,10879
20151117,20151120,3,2050.44,2089.17,call,2120,0.125,0.15,0.1,293,10879
20151117,20151120,3,2050.44,2089.17,call,2125,0.125,0.15,0.1,805,18084
20151117,20151120,3,2050.44,2089.17,call,2125,0.125,0.15,0.1,805,18084
20151117,20151120,3,2050.44,2089.17,call,2130,0.075,0.1,0.05,825,7232
20151117,20151120,3,2050.44,2089.17,call,2130,0.075,0.1,0.05,845,7232
20151117,20151120,3,2050.44,2089.17,call,2135,0.075,0.1,0.05,114,9486
20151117,20151120,3,2050.44,2089.17,call,2135,0.075,0.1,0.05,114,9486
20151117,20151120,3,2050.44,2089.17,call,2140,0.075,0.1,0.05,327,13587
20151117,20151120,3,2050.44,2089.17,call,2140,0.075,0.1,0.05,327,13587
20151117,20151120,3,2050.44,2089.17,call,2145,0.075,0.1,0.05,87,6199
20151117,20151120,3,2050.44,2089.17,call,2145,0.075,0.1,0.05,87,6199
20151117,20151120,3,2050.44,2089.17,call,2150,0.05,0.1,0,195,29134
20151117,20151120,3,2050.44,2089.17,call,2150,0.05,0.1,0,205,29134
20151117,20151120,3,2050.44,2089.17,call,2155,0.05,0.1,0,124,7088
20151117,20151120,3,2050.44,2089.17,call,2155,0.05,0.1,0,134,7088
20151117,20151120,3,2050.44,2089.17,call,2160,0.025,0.05,0,134,8937
20151117,20151120,3,2050.44,2089.17,call,2160,0.025,0.05,0,134,8937
20151117,20151120,3,2050.44,2089.17,call,2165,0.025,0.05,0,919,5308
20151117,20151120,3,2050.44,2089.17,call,2165,0.025,0.05,0,919,5308
20151117,20151120,3,2050.44,2089.17,call,2170,0.025,0.05,0,1233,10136
20151117,20151120,3,2050.44,2089.17,call,2170,0.025,0.05,0,1233,10136
20151118,20151120,2,2083.58,2089.17,put,1965,0.1,0.15,0.05,471,6889
20151118,20151120,2,2083.58,2089.17,put,1965,0.1,0.15,0.05,471,6889
20151118,20151120,2,2083.58,2089.17,put,1970,0.1,0.15,0.05,1331,7575
20151118,20151120,2,2083.58,2089.17,put,1970,0.1,0.15,0.05,1331,7575
20151118,20151120,2,2083.58,2089.17,call,1975,107.7,110.1,105.3,84,19681
20151118,20151120,2,2083.58,2089.17,put,1975,0.125,0.15,0.1,2289,50537
20151118,20151120,2,2083.58,2089.17,call,1975,107.7,110.1,105.3,84,19681
20151118,20151120,2,2083.58,2089.17,put,1975,0.125,0.15,0.1,2289,50537
20151118,20151120,2,2083.58,2089.17,put,1980,0.15,0.2,0.1,1133,11349
20151118,20151120,2,2083.58,2089.17,put,1980,0.15,0.2,0.1,1133,11349
20151118,20151120,2,2083.58,2089.17,call,1985,97.75,100.1,95.4,1647,5880
20151118,20151120,2,2083.58,2089.17,put,1985,0.175,0.25,0.1,1321,8899
20151118,20151120,2,2083.58,2089.17,call,1985,97.75,100.1,95.4,1647,5880
20151118,20151120,2,2083.58,2089.17,put,1985,0.175,0.25,0.1,1321,8899
20151118,20151120,2,2083.58,2089.17,put,1990,0.175,0.25,0.1,20141,8168
20151118,20151120,2,2083.58,2089.17,put,1990,0.175,0.25,0.1,20141,8168
20151118,20151120,2,2083.58,2089.17,call,1995,88,90.6,85.4,1746,6294
20151118,20151120,2,2083.58,2089.17,put,1995,0.175,0.25,0.1,4532,7573
20151118,20151120,2,2083.58,2089.17,call,1995,88,90.6,85.4,1746,6294
20151118,20151120,2,2083.58,2089.17,put,1995,0.175,0.25,0.1,4532,7573
20151118,20151120,2,2083.58,2089.17,call,2000,82.95,85.6,80.3,1099,69288
20151118,20151120,2,2083.58,2089.17,put,2000,0.275,0.3,0.25,12311,99912
20151118,20151120,2,2083.58,2089.17,call,2000,82.95,85.6,80.3,1099,69288
20151118,20151120,2,2083.58,2089.17,put,2000,0.275,0.3,0.25,12311,99912
20151118,20151120,2,2083.58,2089.17,call,2005,77.95,80.6,75.3,113,5534
20151118,20151120,2,2083.58,2089.17,put,2005,0.2,0.25,0.15,585,7443
20151118,20151120,2,2083.58,2089.17,call,2005,77.95,80.6,75.3,113,5534
20151118,20151120,2,2083.58,2089.17,put,2005,0.2,0.25,0.15,585,7443
20151118,20151120,2,2083.58,2089.17,call,2010,72.6,75.5,69.7,139,8514
20151118,20151120,2,2083.58,2089.17,put,2010,0.225,0.3,0.15,7306,19443
20151118,20151120,2,2083.58,2089.17,call,2010,72.6,75.5,69.7,139,8514
20151118,20151120,2,2083.58,2089.17,put,2010,0.225,0.3,0.15,7306,19443
20151118,20151120,2,2083.58,2089.17,call,2015,67.9,70.6,65.2,8,8056
20151118,20151120,2,2083.58,2089.17,put,2015,0.25,0.35,0.15,2118,5510
20151118,20151120,2,2083.58,2089.17,call,2015,67.9,70.6,65.2,8,8056
20151118,20151120,2,2083.58,2089.17,put,2015,0.25,0.35,0.15,2118,5510
20151118,20151120,2,2083.58,2089.17,put,2020,0.35,0.55,0.15,8266,8943
20151118,20151120,2,2083.58,2089.17,put,2020,0.35,0.55,0.15,8266,8943
20151118,20151120,2,2083.58,2089.17,call,2025,59.2,60.6,57.8,124,34697
20151118,20151120,2,2083.58,2089.17,put,2025,0.3,0.4,0.2,8948,27621
20151118,20151120,2,2083.58,2089.17,call,2025,59.2,60.6,57.8,124,34697
20151118,20151120,2,2083.58,2089.17,put,2025,0.3,0.4,0.2,8948,27621
20151118,20151120,2,2083.58,2089.17,call,2030,52.8,55.6,50,153,13140
20151118,20151120,2,2083.58,2089.17,put,2030,0.425,0.65,0.2,4783,11881
20151118,20151120,2,2083.58,2089.17,call,2030,52.8,55.6,50,153,13140
20151118,20151120,2,2083.58,2089.17,put,2030,0.425,0.65,0.2,4783,11881
20151118,20151120,2,2083.58,2089.17,put,2035,0.375,0.65,0.1,4738,9803
20151118,20151120,2,2083.58,2089.17,put,2035,0.375,0.65,0.1,4738,9803
20151118,20151120,2,2083.58,2089.17,put,2040,0.575,0.8,0.35,7854,10105
20151118,20151120,2,2083.58,2089.17,put,2040,0.575,0.8,0.35,7854,10105
20151118,20151120,2,2083.58,2089.17,call,2050,33.35,35.8,30.9,20079,33656
20151118,20151120,2,2083.58,2089.17,put,2050,0.975,1.2,0.75,29801,42291
20151118,20151120,2,2083.58,2089.17,call,2050,33.35,35.8,30.9,20079,33656
20151118,20151120,2,2083.58,2089.17,put,2050,0.975,1.2,0.75,29801,42291
20151118,20151120,2,2083.58,2089.17,call,2055,28.7,31,26.4,1827,9631
20151118,20151120,2,2083.58,2089.17,put,2055,1.15,1.4,0.9,3597,9963
20151118,20151120,2,2083.58,2089.17,call,2055,28.7,31,26.4,1827,9631
20151118,20151120,2,2083.58,2089.17,put,2055,1.15,1.4,0.9,3597,9963
20151118,20151120,2,2083.58,2089.17,call,2060,24.55,26.1,23,5909,13945
20151118,20151120,2,2083.58,2089.17,put,2060,1.625,1.85,1.4,5660,13251
20151118,20151120,2,2083.58,2089.17,call,2060,24.55,26.1,23,5909,13945
20151118,20151120,2,2083.58,2089.17,put,2060,1.625,1.85,1.4,5660,13251
20151118,20151120,2,2083.58,2089.17,call,2065,19.6,21.4,17.8,2378,14933
20151118,20151120,2,2083.58,2089.17,put,2065,2.1,2.45,1.75,3834,5889
20151118,20151120,2,2083.58,2089.17,call,2065,19.6,21.4,17.8,2378,14933
20151118,20151120,2,2083.58,2089.17,put,2065,2.1,2.45,1.75,3834,5889
20151118,20151120,2,2083.58,2089.17,call,2070,15.45,16.9,14,6939,11589
20151118,20151120,2,2083.58,2089.17,put,2070,2.95,3.3,2.6,3682,6702
20151118,20151120,2,2083.58,2089.17,call,2070,15.45,16.9,14,6939,11589
20151118,20151120,2,2083.58,2089.17,put,2070,2.95,3.3,2.6,3682,6702
20151118,20151120,2,2083.58,2089.17,call,2075,11.6,12.6,10.6,10932,32254
20151118,20151120,2,2083.58,2089.17,put,2075,4.1,4.5,3.7,3670,24808
20151118,20151120,2,2083.58,2089.17,call,2075,11.6,12.6,10.6,10932,32254
20151118,20151120,2,2083.58,2089.17,put,2075,4.1,4.5,3.7,3670,24808
20151118,20151120,2,2083.58,2089.17,call,2080,8.5,8.9,8.1,11183,13378
20151118,20151120,2,2083.58,2089.17,call,2080,8.5,8.9,8.1,11183,13378
20151118,20151120,2,2083.58,2089.17,call,2085,5.45,5.9,5,11240,11707
20151118,20151120,2,2083.58,2089.17,call,2085,5.45,5.9,5,11240,11707
20151118,20151120,2,2083.58,2089.17,call,2090,3.45,3.6,3.3,3851,8406
20151118,20151120,2,2083.58,2089.17,call,2090,3.45,3.6,3.3,3851,8406
20151118,20151120,2,2083.58,2089.17,call,2095,2.125,2.25,2,7010,10540
20151118,20151120,2,2083.58,2089.17,call,2095,2.125,2.25,2,7010,10540
20151118,20151120,2,2083.58,2089.17,call,2100,1.2,1.4,1,15255,41308
20151118,20151120,2,2083.58,2089.17,put,2100,18.55,20.5,16.6,291,25246
20151118,20151120,2,2083.58,2089.17,call,2100,1.2,1.4,1,15255,41308
20151118,20151120,2,2083.58,2089.17,put,2100,18.55,20.5,16.6,291,25246
20151118,20151120,2,2083.58,2089.17,call,2110,0.475,0.6,0.35,2757,12991
20151118,20151120,2,2083.58,2089.17,call,2110,0.475,0.6,0.35,2757,12991
20151118,20151120,2,2083.58,2089.17,call,2115,0.35,0.5,0.2,885,7841
20151118,20151120,2,2083.58,2089.17,call,2115,0.35,0.5,0.2,885,7841
20151118,20151120,2,2083.58,2089.17,call,2120,0.2,0.25,0.15,461,10755
20151118,20151120,2,2083.58,2089.17,call,2120,0.2,0.25,0.15,461,10755
20151118,20151120,2,2083.58,2089.17,call,2125,0.15,0.2,0.1,2175,18092
20151118,20151120,2,2083.58,2089.17,call,2125,0.15,0.2,0.1,2175,18092
20151118,20151120,2,2083.58,2089.17,call,2130,0.125,0.15,0.1,522,6548
20151118,20151120,2,2083.58,2089.17,call,2130,0.125,0.15,0.1,522,6548
20151118,20151120,2,2083.58,2089.17,call,2135,0.125,0.15,0.1,380,9420
20151118,20151120,2,2083.58,2089.17,call,2135,0.125,0.15,0.1,380,9420
20151118,20151120,2,2083.58,2089.17,call,2140,0.075,0.1,0.05,311,13862
20151118,20151120,2,2083.58,2089.17,call,2140,0.075,0.1,0.05,311,13862
20151118,20151120,2,2083.58,2089.17,call,2145,0.1,0.15,0.05,660,6187
20151118,20151120,2,2083.58,2089.17,call,2145,0.1,0.15,0.05,660,6187
20151118,20151120,2,2083.58,2089.17,call,2150,0.1,0.15,0.05,969,29130
20151118,20151120,2,2083.58,2089.17,call,2150,0.1,0.15,0.05,969,29130
20151118,20151120,2,2083.58,2089.17,call,2155,0.075,0.1,0.05,1142,7134
20151118,20151120,2,2083.58,2089.17,call,2155,0.075,0.1,0.05,1142,7134
20151118,20151120,2,2083.58,2089.17,call,2160,0.075,0.1,0.05,708,8775
20151118,20151120,2,2083.58,2089.17,call,2160,0.075,0.1,0.05,708,8775
20151118,20151120,2,2083.58,2089.17,call,2165,0.075,0.1,0.05,3377,6205
20151118,20151120,2,2083.58,2089.17,call,2165,0.075,0.1,0.05,3377,6205
20151118,20151120,2,2083.58,2089.17,call,2170,0.025,0.05,0,188,10386
20151118,20151120,2,2083.58,2089.17,call,2170,0.025,0.05,0,188,10386
20151118,20151120,2,2083.58,2089.17,call,2175,0.025,0.05,0,2131,12502
20151118,20151120,2,2083.58,2089.17,call,2175,0.025,0.05,0,2131,12502
20151118,20151120,2,2083.58,2089.17,call,2200,0.025,0.05,0,0,31018
20151118,20151120,2,2083.58,2089.17,call,2200,0.025,0.05,0,0,31018
20151109,20151127,18,2078.58,2090.11,call,2035,52.95,53.8,52.1,0,5494
20151109,20151127,18,2078.58,2090.11,call,2035,52.95,53.8,52.1,0,5494
20151109,20151127,18,2078.58,2090.11,call,2045,45.05,45.7,44.4,107,6768
20151109,20151127,18,2078.58,2090.11,call,2045,45.05,45.7,44.4,107,6768
20151109,20151127,18,2078.58,2090.11,put,2050,16.25,16.6,15.9,418,6300
20151109,20151127,18,2078.58,2090.11,put,2050,16.25,16.6,15.9,618,6300
20151109,20151127,18,2078.58,2090.11,call,2080,21.65,22.1,21.2,997,5391
20151109,20151127,18,2078.58,2090.11,call,2080,21.65,22.1,21.2,1013,5391
20151109,20151127,18,2078.58,2090.11,call,2085,18.75,19.1,18.4,838,5395
20151109,20151127,18,2078.58,2090.11,call,2085,18.75,19.1,18.4,1356,5395
20151109,20151127,18,2078.58,2090.11,call,2090,16.2,16.5,15.9,315,5265
20151109,20151127,18,2078.58,2090.11,put,2090,31.05,31.7,30.4,95,5038
20151109,20151127,18,2078.58,2090.11,call,2090,16.2,16.5,15.9,316,5265
20151109,20151127,18,2078.58,2090.11,put,2090,31.05,31.7,30.4,95,5038
20151109,20151127,18,2078.58,2090.11,call,2095,13.8,14.1,13.5,181,7297
20151109,20151127,18,2078.58,2090.11,call,2095,13.8,14.1,13.5,181,7297
20151109,20151127,18,2078.58,2090.11,call,2100,11.6,11.9,11.3,1775,17372
20151109,20151127,18,2078.58,2090.11,put,2100,36.4,37.2,35.6,144,7134
20151109,20151127,18,2078.58,2090.11,call,2100,11.6,11.9,11.3,1965,17372
20151109,20151127,18,2078.58,2090.11,put,2100,36.4,37.2,35.6,145,7134
20151109,20151127,18,2078.58,2090.11,call,2110,7.85,8.1,7.6,334,5473
20151109,20151127,18,2078.58,2090.11,call,2110,7.85,8.1,7.6,335,5473
20151109,20151127,18,2078.58,2090.11,call,2120,5.05,5.3,4.8,1118,6714
20151109,20151127,18,2078.58,2090.11,call,2120,5.05,5.3,4.8,1118,6714
20151109,20151127,18,2078.58,2090.11,call,2125,4,4.2,3.8,700,5941
20151109,20151127,18,2078.58,2090.11,call,2125,4,4.2,3.8,1154,5941
20151109,20151127,18,2078.58,2090.11,call,2130,3.15,3.3,3,481,8794
20151109,20151127,18,2078.58,2090.11,call,2130,3.15,3.3,3,483,8794
20151110,20151127,17,2081.72,2090.11,call,2035,54.8,55.5,54.1,27,5494
20151110,20151127,17,2081.72,2090.11,call,2035,54.6,55.3,53.9,27,5494
20151110,20151127,17,2081.72,2090.11,call,2045,46.7,47.4,46,29,6768
20151110,20151127,17,2081.72,2090.11,call,2045,46.55,47.2,45.9,29,6768
20151110,20151127,17,2081.72,2090.11,put,2050,12.15,12.4,11.9,127,6328
20151110,20151127,17,2081.72,2090.11,put,2050,12.2,12.5,11.9,127,6328
20151110,20151127,17,2081.72,2090.11,call,2080,21.75,22.1,21.4,218,5382
20151110,20151127,17,2081.72,2090.11,call,2080,21.7,22.1,21.3,218,5382
20151110,20151127,17,2081.72,2090.11,call,2085,18.8,19.1,18.5,142,5307
20151110,20151127,17,2081.72,2090.11,call,2085,18.75,19.2,18.3,142,5307
20151110,20151127,17,2081.72,2090.11,call,2090,16.3,16.5,16.1,179,5230
20151110,20151127,17,2081.72,2090.11,put,2090,25.5,26,25,29,5005
20151110,20151127,17,2081.72,2090.11,call,2090,16,16.4,15.6,179,5230
20151110,20151127,17,2081.72,2090.11,put,2090,25.65,26.2,25.1,29,5005
20151110,20151127,17,2081.72,2090.11,call,2095,13.55,13.8,13.3,217,7411
20151110,20151127,17,2081.72,2090.11,call,2095,13.45,13.8,13.1,217,7411
20151110,20151127,17,2081.72,2090.11,call,2100,11.25,11.6,10.9,247,18142
20151110,20151127,17,2081.72,2090.11,put,2100,30.7,31.4,30,54,7269
20151110,20151127,17,2081.72,2090.11,call,2100,11.15,11.5,10.8,247,18142
20151110,20151127,17,2081.72,2090.11,put,2100,30.8,31.5,30.1,54,7269
20151110,20151127,17,2081.72,2090.11,call,2110,7.35,7.6,7.1,232,5463
20151110,20151127,17,2081.72,2090.11,call,2110,7.25,7.5,7,232,5463
20151110,20151127,17,2081.72,2090.11,call,2120,4.4,4.6,4.2,449,6821
20151110,20151127,17,2081.72,2090.11,call,2120,4.4,4.6,4.2,449,6821
20151110,20151127,17,2081.72,2090.11,call,2125,3.35,3.5,3.2,259,6040
20151110,20151127,17,2081.72,2090.11,call,2125,3.3,3.5,3.1,259,6040
20151110,20151127,17,2081.72,2090.11,call,2130,2.525,2.65,2.4,383,8591
20151110,20151127,17,2081.72,2090.11,call,2130,2.525,2.65,2.4,383,8591
20151110,20151127,17,2081.72,2090.11,call,2200,0.175,0.25,0.1,0,8868
20151110,20151127,17,2081.72,2090.11,call,2200,0.175,0.25,0.1,0,8868
20151111,20151127,16,2075,2090.11,call,2035,47.5,48.2,46.8,19,5480
20151111,20151127,16,2075,2090.11,call,2035,47.5,48.2,46.8,19,5480
20151111,20151127,16,2075,2090.11,call,2045,39.75,40.3,39.2,161,6796
20151111,20151127,16,2075,2090.11,call,2045,39.75,40.3,39.2,161,6796
20151111,20151127,16,2075,2090.11,put,2050,14.8,15.1,14.5,3469,6346
20151111,20151127,16,2075,2090.11,put,2050,14.8,15.1,14.5,3469,6346
20151111,20151127,16,2075,2090.11,call,2060,29.05,29.6,28.5,60,5003
20151111,20151127,16,2075,2090.11,call,2060,29.05,29.6,28.5,60,5003
20151111,20151127,16,2075,2090.11,put,2070,21.5,21.9,21.1,217,5202
20151111,20151127,16,2075,2090.11,put,2070,21.5,21.9,21.1,217,5202
20151111,20151127,16,2075,2090.11,call,2080,16.85,17.2,16.5,202,5382
20151111,20151127,16,2075,2090.11,call,2080,16.85,17.2,16.5,202,5382
20151111,20151127,16,2075,2090.11,call,2085,14.3,14.6,14,404,5247
20151111,20151127,16,2075,2090.11,call,2085,14.3,14.6,14,404,5247
20151111,20151127,16,2075,2090.11,call,2090,12,12.2,11.8,236,5181
20151111,20151127,16,2075,2090.11,put,2090,30.75,31.4,30.1,39,5014
20151111,20151127,16,2075,2090.11,call,2090,12,12.2,11.8,236,5181
20151111,20151127,16,2075,2090.11,put,2090,30.75,31.4,30.1,39,5014
20151111,20151127,16,2075,2090.11,call,2095,9.85,10.1,9.6,96,7445
20151111,20151127,16,2075,2090.11,call,2095,9.85,10.1,9.6,96,7445
20151111,20151127,16,2075,2090.11,call,2100,8,8.2,7.8,254,18216
20151111,20151127,16,2075,2090.11,put,2100,36.7,37.4,36,42,7267
20151111,20151127,16,2075,2090.11,call,2100,8,8.2,7.8,254,18216
20151111,20151127,16,2075,2090.11,put,2100,36.7,37.4,36,42,7267
20151111,20151127,16,2075,2090.11,call,2110,5,5.2,4.8,190,5520
20151111,20151127,16,2075,2090.11,call,2110,5,5.2,4.8,190,5520
20151111,20151127,16,2075,2090.11,call,2120,2.925,3.1,2.75,469,7135
20151111,20151127,16,2075,2090.11,call,2120,2.925,3.1,2.75,469,7135
20151111,20151127,16,2075,2090.11,call,2125,2.2,2.35,2.05,361,6123
20151111,20151127,16,2075,2090.11,call,2125,2.2,2.35,2.05,361,6123
20151111,20151127,16,2075,2090.11,call,2130,1.675,1.8,1.55,352,8534
20151111,20151127,16,2075,2090.11,call,2130,1.675,1.8,1.55,352,8534
20151112,20151127,15,2045.97,2090.11,put,1935,4.4,4.6,4.2,704,9631
20151112,20151127,15,2045.97,2090.11,put,1935,4.4,4.6,4.2,704,9631
20151112,20151127,15,2045.97,2090.11,put,1950,5.4,5.6,5.2,1743,15194
20151112,20151127,15,2045.97,2090.11,put,1950,5.4,5.6,5.2,2995,15194
20151112,20151127,15,2045.97,2090.11,call,2035,29.65,30.3,29,73,5488
20151112,20151127,15,2045.97,2090.11,call,2035,29.65,30.3,29,87,5488
20151112,20151127,15,2045.97,2090.11,call,2045,23.7,24.1,23.3,60,6787
20151112,20151127,15,2045.97,2090.11,call,2045,23.7,24.1,23.3,60,6787
20151112,20151127,15,2045.97,2090.11,put,2050,27.35,28,26.7,588,9107
20151112,20151127,15,2045.97,2090.11,put,2050,27.35,28,26.7,724,9107
20151112,20151127,15,2045.97,2090.11,call,2060,15.65,16,15.3,517,5032
20151112,20151127,15,2045.97,2090.11,call,2060,15.65,16,15.3,567,5032
20151112,20151127,15,2045.97,2090.11,put,2070,37.8,38.6,37,670,5194
20151112,20151127,15,2045.97,2090.11,put,2070,37.8,38.6,37,720,5194
20151112,20151127,15,2045.97,2090.11,call,2080,7.6,7.9,7.3,442,5528
20151112,20151127,15,2045.97,2090.11,call,2080,7.6,7.9,7.3,443,5528
20151112,20151127,15,2045.97,2090.11,call,2085,6.15,6.4,5.9,203,5418
20151112,20151127,15,2045.97,2090.11,call,2085,6.15,6.4,5.9,203,5418
20151112,20151127,15,2045.97,2090.11,call,2090,4.85,5.1,4.6,601,5194
20151112,20151127,15,2045.97,2090.11,put,2090,51.55,52.5,50.6,69,5027
20151112,20151127,15,2045.97,2090.11,call,2090,4.85,5.1,4.6,614,5194
20151112,20151127,15,2045.97,2090.11,put,2090,51.55,52.5,50.6,74,5027
20151112,20151127,15,2045.97,2090.11,call,2095,3.8,4,3.6,308,7426
20151112,20151127,15,2045.97,2090.11,call,2095,3.8,4,3.6,308,7426
20151112,20151127,15,2045.97,2090.11,call,2100,2.95,3.1,2.8,1338,18229
20151112,20151127,15,2045.97,2090.11,put,2100,59.55,60.6,58.5,67,7267
20151112,20151127,15,2045.97,2090.11,call,2100,2.95,3.1,2.8,2068,18229
20151112,20151127,15,2045.97,2090.11,put,2100,59.55,60.6,58.5,67,7267
20151112,20151127,15,2045.97,2090.11,call,2110,1.75,1.9,1.6,628,5500
20151112,20151127,15,2045.97,2090.11,call,2110,1.75,1.9,1.6,628,5500
20151112,20151127,15,2045.97,2090.11,call,2120,1.025,1.15,0.9,553,7363
20151112,20151127,15,2045.97,2090.11,call,2120,1.025,1.15,0.9,553,7363
20151112,20151127,15,2045.97,2090.11,call,2125,0.825,0.95,0.7,1499,6244
20151112,20151127,15,2045.97,2090.11,call,2125,0.825,0.95,0.7,2749,6244
20151112,20151127,15,2045.97,2090.11,call,2130,0.65,0.75,0.55,332,8670
20151112,20151127,15,2045.97,2090.11,call,2130,0.65,0.75,0.55,332,8670
20151113,20151127,14,2023.04,2090.11,put,1910,4.75,5,4.5,53,12089
20151113,20151127,14,2023.04,2090.11,put,1910,4.75,5,4.5,53,12089
20151113,20151127,14,2023.04,2090.11,put,1920,5.5,5.8,5.2,180,19657
20151113,20151127,14,2023.04,2090.11,put,1920,5.5,5.8,5.2,180,19657
20151113,20151127,14,2023.04,2090.11,put,1925,5.9,6.2,5.6,44657,38246
20151113,20151127,14,2023.04,2090.11,put,1925,5.9,6.2,5.6,46357,38246
20151113,20151127,14,2023.04,2090.11,put,1935,6.9,7.2,6.6,376,9638
20151113,20151127,14,2023.04,2090.11,put,1935,6.9,7.2,6.6,376,9638
20151113,20151127,14,2023.04,2090.11,put,1950,8.6,9,8.2,8528,14893
20151113,20151127,14,2023.04,2090.11,put,1950,8.6,9,8.2,8530,14893
20151113,20151127,14,2023.04,2090.11,call,2035,19,19.6,18.4,1014,5483
20151113,20151127,14,2023.04,2090.11,call,2035,19,19.6,18.4,1514,5483
20151113,20151127,14,2023.04,2090.11,call,2045,14.3,14.8,13.8,298,6809
20151113,20151127,14,2023.04,2090.11,call,2045,14.3,14.8,13.8,298,6809
20151113,20151127,14,2023.04,2090.11,put,2050,40.85,41.6,40.1,584,9161
20151113,20151127,14,2023.04,2090.11,put,2050,40.85,41.6,40.1,606,9161
20151113,20151127,14,2023.04,2090.11,call,2060,8.5,9,8,880,5215
20151113,20151127,14,2023.04,2090.11,call,2060,8.5,9,8,891,5215
20151113,20151127,14,2023.04,2090.11,call,2080,3.65,3.9,3.4,1854,5455
20151113,20151127,14,2023.04,2090.11,call,2080,3.65,3.9,3.4,1874,5455
20151113,20151127,14,2023.04,2090.11,call,2085,2.875,3.1,2.65,419,5522
20151113,20151127,14,2023.04,2090.11,call,2085,2.875,3.1,2.65,442,5522
20151113,20151127,14,2023.04,2090.11,call,2090,2.325,2.55,2.1,689,5426
20151113,20151127,14,2023.04,2090.11,put,2090,70.8,71.9,69.7,47,5020
20151113,20151127,14,2023.04,2090.11,call,2090,2.325,2.55,2.1,696,5426
20151113,20151127,14,2023.04,2090.11,put,2090,70.8,71.9,69.7,47,5020
20151113,20151127,14,2023.04,2090.11,call,2095,1.725,1.9,1.55,827,7380
20151113,20151127,14,2023.04,2090.11,call,2095,1.725,1.9,1.55,827,7380
20151113,20151127,14,2023.04,2090.11,call,2100,1.325,1.5,1.15,1430,17956
20151113,20151127,14,2023.04,2090.11,put,2100,80.6,83.8,77.4,42,7243
20151113,20151127,14,2023.04,2090.11,call,2100,1.325,1.5,1.15,1442,17956
20151113,20151127,14,2023.04,2090.11,put,2100,80.6,83.8,77.4,42,7243
20151113,20151127,14,2023.04,2090.11,call,2110,0.875,1,0.75,11018,5564
20151113,20151127,14,2023.04,2090.11,call,2110,0.875,1,0.75,11019,5564
20151113,20151127,14,2023.04,2090.11,call,2120,0.575,0.65,0.5,661,7401
20151113,20151127,14,2023.04,2090.11,call,2120,0.575,0.65,0.5,662,7401
20151113,20151127,14,2023.04,2090.11,call,2125,0.475,0.55,0.4,341,5697
20151113,20151127,14,2023.04,2090.11,call,2125,0.475,0.55,0.4,341,5697
20151113,20151127,14,2023.04,2090.11,call,2130,0.4,0.45,0.35,532,8719
20151113,20151127,14,2023.04,2090.11,call,2130,0.4,0.45,0.35,833,8719
20151116,20151127,11,2053.19,2090.11,put,1935,2.2,2.3,2.1,703,9668
20151116,20151127,11,2053.19,2090.11,put,1935,2.2,2.3,2.1,709,9668
20151116,20151127,11,2053.19,2090.11,put,1950,2.875,3,2.75,460,14764
20151116,20151127,11,2053.19,2090.11,put,1950,2.875,3,2.75,460,14764
20151116,20151127,11,2053.19,2090.11,call,2035,30.65,31.5,29.8,51,6369
20151116,20151127,11,2053.19,2090.11,call,2035,30.65,31.5,29.8,56,6369
20151116,20151127,11,2053.19,2090.11,call,2045,24.1,24.9,23.3,227,7020
20151116,20151127,11,2053.19,2090.11,call,2045,24.1,24.9,23.3,230,7020
20151116,20151127,11,2053.19,2090.11,put,2050,20.65,21.4,19.9,509,9084
20151116,20151127,11,2053.19,2090.11,put,2050,20.65,21.4,19.9,824,9084
20151116,20151127,11,2053.19,2090.11,call,2080,6.95,7.2,6.7,1745,5807
20151116,20151127,11,2053.19,2090.11,call,2080,6.95,7.2,6.7,1834,5807
20151116,20151127,11,2053.19,2090.11,call,2085,5.45,5.7,5.2,1248,5562
20151116,20151127,11,2053.19,2090.11,call,2085,5.45,5.7,5.2,2138,5562
20151116,20151127,11,2053.19,2090.11,call,2090,4.25,4.5,4,1665,5392
20151116,20151127,11,2053.19,2090.11,put,2090,44.1,45.6,42.6,44,5003
20151116,20151127,11,2053.19,2090.11,call,2090,4.25,4.5,4,2629,5392
20151116,20151127,11,2053.19,2090.11,put,2090,44.1,45.6,42.6,44,5003
20151116,20151127,11,2053.19,2090.11,call,2095,3.2,3.4,3,478,7503
20151116,20151127,11,2053.19,2090.11,call,2095,3.2,3.4,3,480,7503
20151116,20151127,11,2053.19,2090.11,call,2100,2.375,2.5,2.25,1338,17641
20151116,20151127,11,2053.19,2090.11,put,2100,51.7,54.3,49.1,0,7283
20151116,20151127,11,2053.19,2090.11,call,2100,2.375,2.5,2.25,1491,17641
20151116,20151127,11,2053.19,2090.11,put,2100,51.7,54.3,49.1,0,7283
20151116,20151127,11,2053.19,2090.11,call,2110,1.3,1.4,1.2,2811,14634
20151116,20151127,11,2053.19,2090.11,call,2110,1.3,1.4,1.2,2811,14634
20151116,20151127,11,2053.19,2090.11,call,2120,0.7,0.75,0.65,251,7309
20151116,20151127,11,2053.19,2090.11,call,2120,0.7,0.75,0.65,296,7309
20151116,20151127,11,2053.19,2090.11,call,2125,0.525,0.6,0.45,223,5568
20151116,20151127,11,2053.19,2090.11,call,2125,0.525,0.6,0.45,223,5568
20151116,20151127,11,2053.19,2090.11,call,2130,0.4,0.45,0.35,161,8701
20151116,20151127,11,2053.19,2090.11,call,2130,0.4,0.45,0.35,161,8701
20151116,20151127,11,2053.19,2090.11,call,2135,0.325,0.35,0.3,52,13241
20151116,20151127,11,2053.19,2090.11,call,2135,0.325,0.35,0.3,52,13241
20151117,20151127,10,2050.44,2090.11,put,1935,2.025,2.2,1.85,94,9901
20151117,20151127,10,2050.44,2090.11,put,1935,2.025,2.2,1.85,94,9901
20151117,20151127,10,2050.44,2090.11,put,1950,2.6,2.75,2.45,1349,14954
20151117,20151127,10,2050.44,2090.11,put,1950,2.6,2.75,2.45,1349,14954
20151117,20151127,10,2050.44,2090.11,put,1975,4.15,4.4,3.9,2231,6500
20151117,20151127,10,2050.44,2090.11,put,1975,4.15,4.4,3.9,4331,6500
20151117,20151127,10,2050.44,2090.11,put,2025,11.65,12,11.3,2373,7307
20151117,20151127,10,2050.44,2090.11,put,2025,11.65,12,11.3,2385,7307
20151117,20151127,10,2050.44,2090.11,call,2035,30.85,31.3,30.4,83,5868
20151117,20151127,10,2050.44,2090.11,call,2035,30.85,31.3,30.4,83,5868
20151117,20151127,10,2050.44,2090.11,call,2045,24.1,24.5,23.7,245,7088
20151117,20151127,10,2050.44,2090.11,call,2045,24.1,24.5,23.7,255,7088
20151117,20151127,10,2050.44,2090.11,put,2050,19.55,20.2,18.9,3196,9277
20151117,20151127,10,2050.44,2090.11,put,2050,19.55,20.2,18.9,5676,9277
20151117,20151127,10,2050.44,2090.11,call,2070,10.55,10.9,10.2,952,5077
20151117,20151127,10,2050.44,2090.11,call,2070,10.55,10.9,10.2,956,5077
20151117,20151127,10,2050.44,2090.11,call,2080,6.6,6.8,6.4,1132,7116
20151117,20151127,10,2050.44,2090.11,put,2080,35.2,36.2,34.2,798,5155
20151117,20151127,10,2050.44,2090.11,call,2080,6.6,6.8,6.4,1206,7116
20151117,20151127,10,2050.44,2090.11,put,2080,35.2,36.2,34.2,799,5155
20151117,20151127,10,2050.44,2090.11,call,2085,5.25,5.5,5,499,6136
20151117,20151127,10,2050.44,2090.11,call,2085,5.25,5.5,5,502,6136
20151117,20151127,10,2050.44,2090.11,call,2090,4.05,4.3,3.8,684,6305
20151117,20151127,10,2050.44,2090.11,call,2090,4.05,4.3,3.8,767,6305
20151117,20151127,10,2050.44,2090.11,call,2095,3.025,3.3,2.75,488,7650
20151117,20151127,10,2050.44,2090.11,call,2095,3.025,3.3,2.75,488,7650
20151117,20151127,10,2050.44,2090.11,call,2100,2.1,2.2,2,2526,17957
20151117,20151127,10,2050.44,2090.11,put,2100,50.5,53.3,47.7,233,7283
20151117,20151127,10,2050.44,2090.11,call,2100,2.1,2.2,2,2830,17957
20151117,20151127,10,2050.44,2090.11,put,2100,50.5,53.3,47.7,233,7283
20151117,20151127,10,2050.44,2090.11,call,2110,1.175,1.3,1.05,1893,15720
20151117,20151127,10,2050.44,2090.11,call,2110,1.175,1.3,1.05,1896,15720
20151117,20151127,10,2050.44,2090.11,call,2120,0.625,0.75,0.5,712,7350
20151117,20151127,10,2050.44,2090.11,call,2120,0.625,0.75,0.5,717,7350
20151117,20151127,10,2050.44,2090.11,call,2125,0.45,0.55,0.35,789,5530
20151117,20151127,10,2050.44,2090.11,call,2125,0.45,0.55,0.35,809,5530
20151117,20151127,10,2050.44,2090.11,call,2130,0.35,0.45,0.25,570,8607
20151117,20151127,10,2050.44,2090.11,call,2130,0.35,0.45,0.25,570,8607
20151117,20151127,10,2050.44,2090.11,call,2135,0.3,0.35,0.25,266,13233
20151117,20151127,10,2050.44,2090.11,call,2135,0.3,0.35,0.25,266,13233
20151118,20151127,9,2083.58,2090.11,put,1975,1.05,1.15,0.95,3277,8152
20151118,20151127,9,2083.58,2090.11,put,1975,1.05,1.15,0.95,3277,8152
20151118,20151127,9,2083.58,2090.11,put,2000,1.825,1.95,1.7,2774,6657
20151118,20151127,9,2083.58,2090.11,put,2000,1.825,1.95,1.7,2774,6657
20151118,20151127,9,2083.58,2090.11,put,2025,3.3,3.5,3.1,2594,7456
20151118,20151127,9,2083.58,2090.11,put,2025,3.3,3.5,3.1,2594,7456
20151118,20151127,9,2083.58,2090.11,call,2035,51.25,51.9,50.6,31,5864
20151118,20151127,9,2083.58,2090.11,call,2035,51.25,51.9,50.6,31,5864
20151118,20151127,9,2083.58,2090.11,call,2045,42.6,43.3,41.9,57,7029
20151118,20151127,9,2083.58,2090.11,call,2045,42.6,43.3,41.9,57,7029
20151118,20151127,9,2083.58,2090.11,put,2050,6.35,6.6,6.1,1883,10026
20151118,20151127,9,2083.58,2090.11,put,2050,6.35,6.6,6.1,1883,10026
20151118,20151127,9,2083.58,2090.11,call,2060,30.25,30.7,29.8,859,5834
20151118,20151127,9,2083.58,2090.11,call,2060,30.2,30.6,29.8,859,5834
20151118,20151127,9,2083.58,2090.11,call,2070,22.9,23.3,22.5,555,5210
20151118,20151127,9,2083.58,2090.11,call,2070,22.85,23.3,22.4,555,5210
20151118,20151127,9,2083.58,2090.11,call,2080,16.4,16.7,16.1,2245,7275
20151118,20151127,9,2083.58,2090.11,call,2080,16.4,16.7,16.1,2245,7275
20151118,20151127,9,2083.58,2090.11,call,2085,13.35,13.7,13,1269,6167
20151118,20151127,9,2083.58,2090.11,call,2085,13.35,13.7,13,1269,6167
20151118,20151127,9,2083.58,2090.11,call,2090,10.7,11,10.4,2110,6329
20151118,20151127,9,2083.58,2090.11,call,2090,10.7,11,10.4,2110,6329
20151118,20151127,9,2083.58,2090.11,call,2095,8.35,8.6,8.1,624,7830
20151118,20151127,9,2083.58,2090.11,call,2095,8.35,8.6,8.1,624,7830
20151118,20151127,9,2083.58,2090.11,call,2100,6.3,6.6,6,2782,18050
20151118,20151127,9,2083.58,2090.11,put,2100,24.4,25.3,23.5,54,7053
20151118,20151127,9,2083.58,2090.11,call,2100,6.3,6.6,6,2782,18050
20151118,20151127,9,2083.58,2090.11,put,2100,24.4,25.3,23.5,54,7053
20151118,20151127,9,2083.58,2090.11,call,2110,3.25,3.5,3,1042,14600
20151118,20151127,9,2083.58,2090.11,call,2110,3.25,3.5,3,1042,14600
20151118,20151127,9,2083.58,2090.11,call,2120,1.45,1.6,1.3,1595,7236
20151118,20151127,9,2083.58,2090.11,call,2120,1.425,1.55,1.3,1595,7236
20151118,20151127,9,2083.58,2090.11,call,2125,0.975,1.1,0.85,995,6071
20151118,20151127,9,2083.58,2090.11,call,2125,0.975,1.1,0.85,995,6071
20151118,20151127,9,2083.58,2090.11,call,2130,0.675,0.8,0.55,756,8519
20151118,20151127,9,2083.58,2090.11,call,2130,0.675,0.8,0.55,756,8519
20151118,20151127,9,2083.58,2090.11,call,2135,0.45,0.55,0.35,171,13170
20151118,20151127,9,2083.58,2090.11,call,2135,0.45,0.55,0.35,171,13170
20151118,20151127,9,2083.58,2090.11,call,2200,0.075,0.1,0.05,71,10715
20151118,20151127,9,2083.58,2090.11,call,2200,0.075,0.1,0.05,71,10715
20151119,20151127,8,2081.24,2090.11,put,1975,0.825,0.9,0.75,832,9065
20151119,20151127,8,2081.24,2090.11,put,1975,0.825,0.9,0.75,832,9065
20151119,20151127,8,2081.24,2090.11,put,2000,1.475,1.6,1.35,12362,8090
20151119,20151127,8,2081.24,2090.11,put,2000,1.475,1.6,1.35,22464,8090
20151119,20151127,8,2081.24,2090.11,put,2025,2.65,2.8,2.5,2995,8076
20151119,20151127,8,2081.24,2090.11,put,2025,2.65,2.8,2.5,3248,8076
20151119,20151127,8,2081.24,2090.11,call,2035,50,50.8,49.2,6,5853
20151119,20151127,8,2081.24,2090.11,call,2035,50,50.8,49.2,6,5853
20151119,20151127,8,2081.24,2090.11,call,2045,41.2,41.9,40.5,87,7016
20151119,20151127,8,2081.24,2090.11,call,2045,41.2,41.9,40.5,137,7016
20151119,20151127,8,2081.24,2090.11,put,2050,5.3,5.5,5.1,3319,10215
20151119,20151127,8,2081.24,2090.11,put,2050,5.3,5.5,5.1,5175,10215
20151119,20151127,8,2081.24,2090.11,call,2060,28.65,29.2,28.1,240,6234
20151119,20151127,8,2081.24,2090.11,call,2060,28.65,29.2,28.1,400,6234
20151119,20151127,8,2081.24,2090.11,call,2070,21.05,21.5,20.6,726,5120
20151119,20151127,8,2081.24,2090.11,call,2070,21.05,21.5,20.6,737,5120
20151119,20151127,8,2081.24,2090.11,call,2075,17.75,18,17.5,898,5622
20151119,20151127,8,2081.24,2090.11,call,2075,17.75,18,17.5,1689,5622
20151119,20151127,8,2081.24,2090.11,call,2080,14.55,14.8,14.3,2001,6597
20151119,20151127,8,2081.24,2090.11,call,2080,14.55,14.8,14.3,2077,6597
20151119,20151127,8,2081.24,2090.11,call,2085,11.65,11.9,11.4,860,6035
20151119,20151127,8,2081.24,2090.11,call,2085,11.65,11.9,11.4,949,6035
20151119,20151127,8,2081.24,2090.11,call,2090,9.1,9.3,8.9,1327,7258
20151119,20151127,8,2081.24,2090.11,call,2090,9.1,9.3,8.9,1575,7258
20151119,20151127,8,2081.24,2090.11,call,2095,6.85,7.1,6.6,1194,7894
20151119,20151127,8,2081.24,2090.11,call,2095,6.85,7.1,6.6,1271,7894
20151119,20151127,8,2081.24,2090.11,call,2100,4.85,5.1,4.6,5757,19147
20151119,20151127,8,2081.24,2090.11,put,2100,23.4,24,22.8,230,7055
20151119,20151127,8,2081.24,2090.11,call,2100,4.85,5.1,4.6,7349,19147
20151119,20151127,8,2081.24,2090.11,put,2100,23.4,24,22.8,286,7055
20151119,20151127,8,2081.24,2090.11,call,2110,2.35,2.45,2.25,2410,13911
20151119,20151127,8,2081.24,2090.11,call,2110,2.35,2.45,2.25,2531,13911
20151119,20151127,8,2081.24,2090.11,call,2120,1,1.1,0.9,1179,7996
20151119,20151127,8,2081.24,2090.11,call,2120,1,1.1,0.9,1199,7996
20151119,20151127,8,2081.24,2090.11,call,2125,0.675,0.75,0.6,2110,6050
20151119,20151127,8,2081.24,2090.11,call,2125,0.675,0.75,0.6,2363,6050
20151119,20151127,8,2081.24,2090.11,call,2130,0.475,0.55,0.4,1102,8723
20151119,20151127,8,2081.24,2090.11,call,2130,0.475,0.55,0.4,1103,8723
20151119,20151127,8,2081.24,2090.11,call,2135,0.35,0.4,0.3,3628,13230
20151119,20151127,8,2081.24,2090.11,call,2135,0.35,0.4,0.3,3629,13230
20151119,20151127,8,2081.24,2090.11,call,2200,0.075,0.1,0.05,533,10749
20151119,20151127,8,2081.24,2090.11,call,2200,0.075,0.1,0.05,533,10749
20151120,20151127,7,2089.17,2090.11,put,1975,0.375,0.45,0.3,11750,9646
20151120,20151127,7,2089.17,2090.11,put,1975,0.375,0.45,0.3,11750,9646
20151120,20151127,7,2089.17,2090.11,put,1990,0.45,0.55,0.35,1112,6728
20151120,20151127,7,2089.17,2090.11,put,1990,0.45,0.55,0.35,1112,6728
20151120,20151127,7,2089.17,2090.11,put,2000,0.575,0.65,0.5,8250,19021
20151120,20151127,7,2089.17,2090.11,put,2000,0.575,0.65,0.5,8600,19021
20151120,20151127,7,2089.17,2090.11,put,2025,1.075,1.15,1,1870,8576
20151120,20151127,7,2089.17,2090.11,put,2025,1.075,1.15,1,2270,8576
20151120,20151127,7,2089.17,2090.11,call,2035,57.4,60,54.8,169,5853
20151120,20151127,7,2089.17,2090.11,call,2035,57.4,60,54.8,169,5853
20151120,20151127,7,2089.17,2090.11,call,2045,47.7,48.5,46.9,66,7013
20151120,20151127,7,2089.17,2090.11,call,2045,47.7,48.5,46.9,66,7013
20151120,20151127,7,2089.17,2090.11,put,2050,2.275,2.45,2.1,1873,9930
20151120,20151127,7,2089.17,2090.11,put,2050,2.275,2.45,2.1,1873,9930
20151120,20151127,7,2089.17,2090.11,call,2060,34.1,34.9,33.3,125,6374
20151120,20151127,7,2089.17,2090.11,put,2060,3.25,3.4,3.1,973,6153
20151120,20151127,7,2089.17,2090.11,call,2060,34.1,34.9,33.3,125,6374
20151120,20151127,7,2089.17,2090.11,put,2060,3.25,3.4,3.1,973,6153
20151120,20151127,7,2089.17,2090.11,call,2070,25.65,26.4,24.9,353,5654
20151120,20151127,7,2089.17,2090.11,put,2070,4.75,5,4.5,2305,5703
20151120,20151127,7,2089.17,2090.11,call,2070,25.65,26.4,24.9,553,5654
20151120,20151127,7,2089.17,2090.11,put,2070,4.75,5,4.5,2422,5703
20151120,20151127,7,2089.17,2090.11,call,2075,21.65,22.4,20.9,675,6161
20151120,20151127,7,2089.17,2090.11,call,2075,21.65,22.4,20.9,1075,6161
20151120,20151127,7,2089.17,2090.11,call,2080,17.9,18.6,17.2,657,7258
20151120,20151127,7,2089.17,2090.11,put,2080,6.95,7.3,6.6,2852,5715
20151120,20151127,7,2089.17,2090.11,call,2080,17.9,18.6,17.2,657,7258
20151120,20151127,7,2089.17,2090.11,put,2080,6.95,7.3,6.6,3002,5715
20151120,20151127,7,2089.17,2090.11,call,2085,14.55,15,14.1,508,6286
20151120,20151127,7,2089.17,2090.11,call,2085,14.55,15,14.1,508,6286
20151120,20151127,7,2089.17,2090.11,call,2090,11.3,11.7,10.9,1293,7428
20151120,20151127,7,2089.17,2090.11,call,2090,11.3,11.7,10.9,1293,7428
20151120,20151127,7,2089.17,2090.11,call,2095,8.45,8.8,8.1,1542,7874
20151120,20151127,7,2089.17,2090.11,call,2095,8.45,8.8,8.1,1542,7874
20151120,20151127,7,2089.17,2090.11,call,2100,5.85,6.1,5.6,5810,19060
20151120,20151127,7,2089.17,2090.11,put,2100,15.15,15.8,14.5,290,7146
20151120,20151127,7,2089.17,2090.11,call,2100,5.85,6.1,5.6,7110,19060
20151120,20151127,7,2089.17,2090.11,put,2100,15.15,15.8,14.5,490,7146
20151120,20151127,7,2089.17,2090.11,call,2110,2.675,2.9,2.45,16519,14510
20151120,20151127,7,2089.17,2090.11,call,2110,2.675,2.9,2.45,16520,14510
20151120,20151127,7,2089.17,2090.11,call,2120,0.975,1.1,0.85,4671,8379
20151120,20151127,7,2089.17,2090.11,call,2120,0.975,1.1,0.85,4938,8379
20151120,20151127,7,2089.17,2090.11,call,2125,0.65,0.75,0.55,3463,6850
20151120,20151127,7,2089.17,2090.11,call,2125,0.65,0.75,0.55,3463,6850
20151120,20151127,7,2089.17,2090.11,call,2130,0.375,0.45,0.3,1175,9020
20151120,20151127,7,2089.17,2090.11,call,2130,0.375,0.45,0.3,1175,9020
20151120,20151127,7,2089.17,2090.11,call,2135,0.3,0.35,0.25,13578,16385
20151120,20151127,7,2089.17,2090.11,call,2135,0.3,0.35,0.25,13578,16385
20151120,20151127,7,2089.17,2090.11,call,2200,0.075,0.1,0.05,1063,11249
20151120,20151127,7,2089.17,2090.11,call,2200,0.075,0.1,0.05,1063,11249
20151123,20151127,4,2086.59,2090.11,put,1975,0.2,0.25,0.15,846,19712
20151123,20151127,4,2086.59,2090.11,put,1975,0.2,0.25,0.15,846,19712
20151123,20151127,4,2086.59,2090.11,put,1990,0.25,0.3,0.2,3283,7126
20151123,20151127,4,2086.59,2090.11,put,1990,0.25,0.3,0.2,3283,7126
20151123,20151127,4,2086.59,2090.11,put,2000,0.3,0.35,0.25,4182,15925
20151123,20151127,4,2086.59,2090.11,put,2000,0.3,0.35,0.25,4882,15925
20151123,20151127,4,2086.59,2090.11,put,2025,0.575,0.7,0.45,4098,8474
20151123,20151127,4,2086.59,2090.11,put,2025,0.575,0.7,0.45,4598,8474
20151123,20151127,4,2086.59,2090.11,call,2035,52.4,55.7,49.1,27,5827
20151123,20151127,4,2086.59,2090.11,put,2035,0.775,0.9,0.65,3258,5296
20151123,20151127,4,2086.59,2090.11,call,2035,52.4,55.7,49.1,37,5827
20151123,20151127,4,2086.59,2090.11,put,2035,0.775,0.9,0.65,3758,5296
20151123,20151127,4,2086.59,2090.11,call,2045,42.6,44.7,40.5,43,6990
20151123,20151127,4,2086.59,2090.11,call,2045,42.6,44.7,40.5,43,6990
20151123,20151127,4,2086.59,2090.11,put,2050,1.4,1.55,1.25,2069,10584
20151123,20151127,4,2086.59,2090.11,put,2050,1.4,1.55,1.25,2069,10584
20151123,20151127,4,2086.59,2090.11,call,2060,28.6,29.2,28,905,6404
20151123,20151127,4,2086.59,2090.11,put,2060,2.2,2.4,2,1987,6458
20151123,20151127,4,2086.59,2090.11,call,2060,28.6,29.2,28,905,6404
20151123,20151127,4,2086.59,2090.11,put,2060,2.2,2.4,2,2387,6458
20151123,20151127,4,2086.59,2090.11,call,2070,20,20.6,19.4,155,5925
20151123,20151127,4,2086.59,2090.11,put,2070,3.6,3.9,3.3,2379,5871
20151123,20151127,4,2086.59,2090.11,call,2070,20,20.6,19.4,155,5925
20151123,20151127,4,2086.59,2090.11,put,2070,3.6,3.9,3.3,3079,5871
20151123,20151127,4,2086.59,2090.11,call,2075,15.85,16.5,15.2,356,6336
20151123,20151127,4,2086.59,2090.11,put,2075,4.55,4.9,4.2,2449,6371
20151123,20151127,4,2086.59,2090.11,call,2075,15.85,16.5,15.2,356,6336
20151123,20151127,4,2086.59,2090.11,put,2075,4.55,4.9,4.2,3224,6371
20151123,20151127,4,2086.59,2090.11,call,2080,12.3,12.8,11.8,687,7014
20151123,20151127,4,2086.59,2090.11,put,2080,5.85,6.2,5.5,1973,7083
20151123,20151127,4,2086.59,2090.11,call,2080,12.3,12.8,11.8,687,7014
20151123,20151127,4,2086.59,2090.11,put,2080,5.85,6.2,5.5,2473,7083
20151123,20151127,4,2086.59,2090.11,call,2085,9.15,9.4,8.9,1473,5956
20151123,20151127,4,2086.59,2090.11,call,2085,9.15,9.4,8.9,1475,5956
20151123,20151127,4,2086.59,2090.11,call,2090,6.4,6.7,6.1,2936,7779
20151123,20151127,4,2086.59,2090.11,put,2090,9.8,10.2,9.4,2319,5111
20151123,20151127,4,2086.59,2090.11,call,2090,6.4,6.7,6.1,3086,7779
20151123,20151127,4,2086.59,2090.11,put,2090,9.8,10.2,9.4,3121,5111
20151123,20151127,4,2086.59,2090.11,call,2095,4,4.2,3.8,1807,8164
20151123,20151127,4,2086.59,2090.11,call,2095,4,4.2,3.8,1807,8164
20151123,20151127,4,2086.59,2090.11,call,2100,2.4,2.65,2.15,4117,18708
20151123,20151127,4,2086.59,2090.11,put,2100,15.85,16.3,15.4,134,7227
20151123,20151127,4,2086.59,2090.11,call,2100,2.4,2.65,2.15,4767,18708
20151123,20151127,4,2086.59,2090.11,put,2100,15.85,16.3,15.4,134,7227
20151123,20151127,4,2086.59,2090.11,call,2110,0.75,0.9,0.6,4989,11194
20151123,20151127,4,2086.59,2090.11,call,2110,0.75,0.9,0.6,6339,11194
20151123,20151127,4,2086.59,2090.11,call,2120,0.275,0.4,0.15,3313,9623
20151123,20151127,4,2086.59,2090.11,call,2120,0.275,0.4,0.15,3413,9623
20151123,20151127,4,2086.59,2090.11,call,2125,0.225,0.3,0.15,5067,8150
20151123,20151127,4,2086.59,2090.11,call,2125,0.225,0.3,0.15,5067,8150
20151123,20151127,4,2086.59,2090.11,call,2130,0.2,0.25,0.15,1482,9255
20151123,20151127,4,2086.59,2090.11,call,2130,0.2,0.25,0.15,1482,9255
20151123,20151127,4,2086.59,2090.11,call,2135,0.15,0.2,0.1,1882,8587
20151123,20151127,4,2086.59,2090.11,call,2135,0.15,0.2,0.1,1882,8587
20151123,20151127,4,2086.59,2090.11,call,2150,0.075,0.1,0.05,461,5678
20151123,20151127,4,2086.59,2090.11,call,2150,0.075,0.1,0.05,461,5678
20151123,20151127,4,2086.59,2090.11,call,2200,0.025,0.05,0,22,11943
20151123,20151127,4,2086.59,2090.11,call,2200,0.025,0.05,0,22,11943
20151124,20151127,3,2089.14,2090.11,put,1975,0.2,0.25,0.15,434,20230
20151124,20151127,3,2089.14,2090.11,put,1975,0.2,0.25,0.15,435,20230
20151124,20151127,3,2089.14,2090.11,put,1990,0.25,0.3,0.2,323,7850
20151124,20151127,3,2089.14,2090.11,put,1990,0.25,0.3,0.2,323,7850
20151124,20151127,3,2089.14,2090.11,put,2000,0.325,0.35,0.3,1843,17744
20151124,20151127,3,2089.14,2090.11,put,2000,0.325,0.35,0.3,1843,17744
20151124,20151127,3,2089.14,2090.11,put,2010,0.35,0.4,0.3,1083,5833
20151124,20151127,3,2089.14,2090.11,put,2010,0.35,0.4,0.3,1083,5833
20151124,20151127,3,2089.14,2090.11,put,2025,0.5,0.6,0.4,4050,7883
20151124,20151127,3,2089.14,2090.11,put,2025,0.5,0.6,0.4,4250,7883
20151124,20151127,3,2089.14,2090.11,call,2035,52.6,56.1,49.1,3,5810
20151124,20151127,3,2089.14,2090.11,put,2035,0.625,0.7,0.55,1716,6286
20151124,20151127,3,2089.14,2090.11,call,2035,52.6,56.1,49.1,3,5810
20151124,20151127,3,2089.14,2090.11,put,2035,0.625,0.7,0.55,1716,6286
20151124,20151127,3,2089.14,2090.11,call,2045,42.75,44.2,41.3,8,6966
20151124,20151127,3,2089.14,2090.11,call,2045,42.75,44.2,41.3,8,6966
20151124,20151127,3,2089.14,2090.11,put,2050,1.05,1.15,0.95,4667,11070
20151124,20151127,3,2089.14,2090.11,put,2050,1.05,1.15,0.95,6617,11070
20151124,20151127,3,2089.14,2090.11,call,2060,28.6,29.9,27.3,649,6546
20151124,20151127,3,2089.14,2090.11,put,2060,1.575,1.7,1.45,7568,6434
20151124,20151127,3,2089.14,2090.11,call,2060,28.6,29.9,27.3,649,6546
20151124,20151127,3,2089.14,2090.11,put,2060,1.575,1.7,1.45,11068,6434
20151124,20151127,3,2089.14,2090.11,call,2070,19.75,20.5,19,970,5918
20151124,20151127,3,2089.14,2090.11,put,2070,2.65,2.85,2.45,8371,5675
20151124,20151127,3,2089.14,2090.11,call,2070,19.75,20.5,19,970,5918
20151124,20151127,3,2089.14,2090.11,put,2070,2.65,2.85,2.45,13646,5675
20151124,20151127,3,2089.14,2090.11,call,2075,15.55,16.1,15,4014,6139
20151124,20151127,3,2089.14,2090.11,put,2075,3.5,3.7,3.3,4672,6548
20151124,20151127,3,2089.14,2090.11,call,2075,15.55,16.1,15,5714,6139
20151124,20151127,3,2089.14,2090.11,put,2075,3.5,3.7,3.3,6972,6548
20151124,20151127,3,2089.14,2090.11,call,2080,11.8,12.3,11.3,1827,7079
20151124,20151127,3,2089.14,2090.11,put,2080,4.75,5,4.5,3157,6889
20151124,20151127,3,2089.14,2090.11,call,2080,11.8,12.3,11.3,1977,7079
20151124,20151127,3,2089.14,2090.11,put,2080,4.75,5,4.5,3707,6889
20151124,20151127,3,2089.14,2090.11,call,2085,8.35,8.7,8,1937,5706
20151124,20151127,3,2089.14,2090.11,call,2085,8.35,8.7,8,2087,5706
20151124,20151127,3,2089.14,2090.11,call,2090,5.45,5.7,5.2,3708,7065
20151124,20151127,3,2089.14,2090.11,put,2090,8.6,9,8.2,919,5418
20151124,20151127,3,2089.14,2090.11,call,2090,5.45,5.7,5.2,3908,7065
20151124,20151127,3,2089.14,2090.11,put,2090,8.6,9,8.2,1070,5418
20151124,20151127,3,2089.14,2090.11,call,2095,3.3,3.5,3.1,5398,8028
20151124,20151127,3,2089.14,2090.11,call,2095,3.3,3.5,3.1,5398,8028
20151124,20151127,3,2089.14,2090.11,call,2100,1.775,1.95,1.6,8522,18133
20151124,20151127,3,2089.14,2090.11,put,2100,14.65,15.6,13.7,457,7242
20151124,20151127,3,2089.14,2090.11,call,2100,1.775,1.95,1.6,8622,18133
20151124,20151127,3,2089.14,2090.11,put,2100,14.65,15.6,13.7,457,7242
20151124,20151127,3,2089.14,2090.11,call,2110,0.575,0.7,0.45,6499,11468
20151124,20151127,3,2089.14,2090.11,call,2110,0.575,0.7,0.45,6899,11468
20151124,20151127,3,2089.14,2090.11,call,2120,0.2,0.25,0.15,2752,9749
20151124,20151127,3,2089.14,2090.11,call,2120,0.2,0.25,0.15,2952,9749
20151124,20151127,3,2089.14,2090.11,call,2125,0.175,0.25,0.1,1925,9090
20151124,20151127,3,2089.14,2090.11,call,2125,0.175,0.25,0.1,1925,9090
20151124,20151127,3,2089.14,2090.11,call,2130,0.15,0.2,0.1,854,9192
20151124,20151127,3,2089.14,2090.11,call,2130,0.15,0.2,0.1,854,9192
20151124,20151127,3,2089.14,2090.11,call,2135,0.125,0.2,0.05,659,8220
20151124,20151127,3,2089.14,2090.11,call,2135,0.125,0.2,0.05,659,8220
20151124,20151127,3,2089.14,2090.11,call,2150,0.075,0.1,0.05,504,5583
20151124,20151127,3,2089.14,2090.11,call,2150,0.075,0.1,0.05,504,5583
20151124,20151127,3,2089.14,2090.11,call,2200,0.025,0.05,0,12,11933
20151124,20151127,3,2089.14,2090.11,call,2200,0.025,0.05,0,12,11933
20151125,20151127,2,2088.87,2090.11,put,1975,0.075,0.1,0.05,17339,20215
20151125,20151127,2,2088.87,2090.11,put,1975,0.075,0.1,0.05,17339,20215
20151125,20151127,2,2088.87,2090.11,put,1990,0.125,0.15,0.1,150,7880
20151125,20151127,2,2088.87,2090.11,put,1990,0.125,0.15,0.1,150,7880
20151125,20151127,2,2088.87,2090.11,put,2000,0.15,0.2,0.1,940,18429
20151125,20151127,2,2088.87,2090.11,put,2000,0.15,0.2,0.1,940,18429
20151125,20151127,2,2088.87,2090.11,put,2010,0.175,0.2,0.15,661,5993
20151125,20151127,2,2088.87,2090.11,put,2010,0.175,0.2,0.15,661,5993
20151125,20151127,2,2088.87,2090.11,put,2020,0.175,0.2,0.15,971,5807
20151125,20151127,2,2088.87,2090.11,put,2020,0.175,0.2,0.15,971,5807
20151125,20151127,2,2088.87,2090.11,put,2025,0.2,0.25,0.15,8943,9511
20151125,20151127,2,2088.87,2090.11,put,2025,0.2,0.25,0.15,8943,9511
20151125,20151127,2,2088.87,2090.11,put,2030,0.225,0.25,0.2,1357,5642
20151125,20151127,2,2088.87,2090.11,put,2030,0.225,0.25,0.2,1357,5642
20151125,20151127,2,2088.87,2090.11,call,2035,55.05,58,52.1,10,5808
20151125,20151127,2,2088.87,2090.11,put,2035,0.225,0.3,0.15,1135,6836
20151125,20151127,2,2088.87,2090.11,call,2035,55.05,58,52.1,10,5808
20151125,20151127,2,2088.87,2090.11,put,2035,0.225,0.3,0.15,1135,6836
20151125,20151127,2,2088.87,2090.11,put,2040,0.225,0.3,0.15,3369,7056
20151125,20151127,2,2088.87,2090.11,put,2040,0.225,0.3,0.15,5369,7056
20151125,20151127,2,2088.87,2090.11,call,2045,45.05,48.1,42,6,6961
20151125,20151127,2,2088.87,2090.11,call,2045,45.1,48.1,42.1,6,6961
20151125,20151127,2,2088.87,2090.11,put,2050,0.325,0.4,0.25,4309,12130
20151125,20151127,2,2088.87,2090.11,put,2050,0.325,0.4,0.25,5059,12130
20151125,20151127,2,2088.87,2090.11,call,2060,31,33.4,28.6,582,6512
20151125,20151127,2,2088.87,2090.11,put,2060,0.425,0.5,0.35,2894,5724
20151125,20151127,2,2088.87,2090.11,call,2060,31,33.4,28.6,582,6512
20151125,20151127,2,2088.87,2090.11,put,2060,0.425,0.5,0.35,2894,5724
20151125,20151127,2,2088.87,2090.11,call,2070,21.45,23.1,19.8,1051,6070
20151125,20151127,2,2088.87,2090.11,put,2070,0.775,0.9,0.65,4998,9125
20151125,20151127,2,2088.87,2090.11,call,2070,21.45,23.1,19.8,1151,6070
20151125,20151127,2,2088.87,2090.11,put,2070,0.775,0.9,0.65,7098,9125
20151125,20151127,2,2088.87,2090.11,call,2075,16.3,17.4,15.2,2830,6033
20151125,20151127,2,2088.87,2090.11,put,2075,1.075,1.2,0.95,3626,6345
20151125,20151127,2,2088.87,2090.11,call,2075,16.3,17.4,15.2,4785,6033
20151125,20151127,2,2088.87,2090.11,put,2075,1.075,1.2,0.95,5556,6345
20151125,20151127,2,2088.87,2090.11,call,2080,12.1,12.8,11.4,1161,7839
20151125,20151127,2,2088.87,2090.11,put,2080,1.65,1.85,1.45,2673,6908
20151125,20151127,2,2088.87,2090.11,call,2080,12.1,12.8,11.4,1162,7839
20151125,20151127,2,2088.87,2090.11,put,2080,1.65,1.85,1.45,2673,6908
20151125,20151127,2,2088.87,2090.11,call,2085,8.15,8.8,7.5,1498,6102
20151125,20151127,2,2088.87,2090.11,call,2085,8.2,9,7.4,1498,6102
20151125,20151127,2,2088.87,2090.11,call,2090,4.95,5.2,4.7,2561,7649
20151125,20151127,2,2088.87,2090.11,put,2090,4.15,4.5,3.8,4387,5446
20151125,20151127,2,2088.87,2090.11,call,2090,4.95,5.2,4.7,3012,7649
20151125,20151127,2,2088.87,2090.11,put,2090,4.15,4.5,3.8,4987,5446
20151125,20151127,2,2088.87,2090.11,call,2095,2.35,2.55,2.15,2096,6693
20151125,20151127,2,2088.87,2090.11,call,2095,2.35,2.55,2.15,2496,6693
20151125,20151127,2,2088.87,2090.11,call,2100,0.875,1.05,0.7,8124,16019
20151125,20151127,2,2088.87,2090.11,put,2100,10,11.3,8.7,1300,7493
20151125,20151127,2,2088.87,2090.11,call,2100,0.875,1.05,0.7,12274,16019
20151125,20151127,2,2088.87,2090.11,put,2100,10,11.3,8.7,1800,7493
20151125,20151127,2,2088.87,2090.11,call,2110,0.225,0.25,0.2,4406,12234
20151125,20151127,2,2088.87,2090.11,call,2110,0.225,0.25,0.2,4906,12234
20151125,20151127,2,2088.87,2090.11,call,2120,0.075,0.1,0.05,2512,9792
20151125,20151127,2,2088.87,2090.11,call,2120,0.075,0.1,0.05,2612,9792
20151125,20151127,2,2088.87,2090.11,call,2125,0.075,0.1,0.05,4647,9167
20151125,20151127,2,2088.87,2090.11,call,2125,0.075,0.1,0.05,6147,9167
20151125,20151127,2,2088.87,2090.11,call,2130,0.075,0.1,0.05,1858,9441
20151125,20151127,2,2088.87,2090.11,call,2130,0.075,0.1,0.05,1858,9441
20151125,20151127,2,2088.87,2090.11,call,2135,0.025,0.05,0,3157,8366
20151125,20151127,2,2088.87,2090.11,call,2135,0.025,0.05,0,3157,8366
20151125,20151127,2,2088.87,2090.11,call,2150,0.025,0.05,0,175,5941
20151125,20151127,2,2088.87,2090.11,call,2150,0.025,0.05,0,175,5941
20151125,20151127,2,2088.87,2090.11,call,2200,0.025,0.05,0,0,11933
20151125,20151127,2,2088.87,2090.11,call,2200,0.025,0.05,0,0,11933
20151111,20151130,19,2075,2080.41,put,1975,4.65,4.9,4.4,84,13550
20151111,20151130,19,2075,2080.41,put,1975,4.65,4.9,4.4,84,13550
20151111,20151130,19,2075,2080.41,put,2000,7,7.3,6.7,361,11255
20151111,20151130,19,2075,2080.41,put,2000,7,7.3,6.7,361,11255
20151111,20151130,19,2075,2080.41,call,2030,52.7,53.4,52,0,8580
20151111,20151130,19,2075,2080.41,call,2030,52.7,53.4,52,0,8580
20151111,20151130,19,2075,2080.41,put,2050,16.2,16.6,15.8,44,6309
20151111,20151130,19,2075,2080.41,put,2050,16.2,16.6,15.8,44,6309
20151111,20151130,19,2075,2080.41,call,2080,18.2,18.6,17.8,133,8558
20151111,20151130,19,2075,2080.41,call,2080,18.2,18.6,17.8,133,8558
20151111,20151130,19,2075,2080.41,call,2100,9.05,9.4,8.7,416,10262
20151111,20151130,19,2075,2080.41,call,2100,9.05,9.4,8.7,416,10262
20151111,20151130,19,2075,2080.41,call,2125,2.7,2.9,2.5,350,5574
20151111,20151130,19,2075,2080.41,call,2125,2.7,2.9,2.5,350,5574
20151111,20151130,19,2075,2080.41,call,2150,0.75,0.85,0.65,159,9202
20151111,20151130,19,2075,2080.41,call,2150,0.75,0.85,0.65,159,9202
20151112,20151130,18,2045.97,2080.41,put,1950,6.3,6.6,6,241,18859
20151112,20151130,18,2045.97,2080.41,put,1950,6.3,6.6,6,242,18859
20151112,20151130,18,2045.97,2080.41,put,1975,9.2,9.5,8.9,1094,13551
20151112,20151130,18,2045.97,2080.41,put,1975,9.2,9.5,8.9,2094,13551
20151112,20151130,18,2045.97,2080.41,put,2000,13.45,13.8,13.1,3282,11682
20151112,20151130,18,2045.97,2080.41,put,2000,13.45,13.8,13.1,4884,11682
20151112,20151130,18,2045.97,2080.41,call,2030,34.35,35,33.7,4,8580
20151112,20151130,18,2045.97,2080.41,call,2030,34.35,35,33.7,4,8580
20151112,20151130,18,2045.97,2080.41,put,2050,28.85,29.5,28.2,1237,6309
20151112,20151130,18,2045.97,2080.41,put,2050,28.85,29.5,28.2,1440,6309
20151112,20151130,18,2045.97,2080.41,call,2080,8.6,9,8.2,220,8591
20151112,20151130,18,2045.97,2080.41,call,2080,8.6,9,8.2,320,8591
20151112,20151130,18,2045.97,2080.41,call,2100,3.55,3.8,3.3,681,10291
20151112,20151130,18,2045.97,2080.41,call,2100,3.55,3.8,3.3,1131,10291
20151112,20151130,18,2045.97,2080.41,call,2125,1.025,1.15,0.9,305,5471
20151112,20151130,18,2045.97,2080.41,call,2125,1.025,1.15,0.9,305,5471
20151112,20151130,18,2045.97,2080.41,call,2150,0.375,0.45,0.3,318,9252
20151112,20151130,18,2045.97,2080.41,call,2150,0.375,0.45,0.3,319,9252
20151113,20151130,17,2023.04,2080.41,put,1950,9.9,10.2,9.6,8945,18851
20151113,20151130,17,2023.04,2080.41,put,1950,9.9,10.2,9.6,9445,18851
20151113,20151130,17,2023.04,2080.41,put,1975,14.3,14.7,13.9,2984,14540
20151113,20151130,17,2023.04,2080.41,put,1975,14.3,14.7,13.9,5484,14540
20151113,20151130,17,2023.04,2080.41,put,2000,20.7,21.1,20.3,7260,9725
20151113,20151130,17,2023.04,2080.41,put,2000,20.7,21.1,20.3,8261,9725
20151113,20151130,17,2023.04,2080.41,call,2030,23.05,23.5,22.6,190,8580
20151113,20151130,17,2023.04,2080.41,call,2030,23.05,23.5,22.6,290,8580
20151113,20151130,17,2023.04,2080.41,put,2050,42.3,43,41.6,629,6615
20151113,20151130,17,2023.04,2080.41,put,2050,42.3,43,41.6,629,6615
20151113,20151130,17,2023.04,2080.41,call,2080,4.5,4.8,4.2,308,8567
20151113,20151130,17,2023.04,2080.41,call,2080,4.5,4.8,4.2,310,8567
20151113,20151130,17,2023.04,2080.41,call,2100,1.8,2,1.6,1259,10215
20151113,20151130,17,2023.04,2080.41,call,2100,1.8,2,1.6,2259,10215
20151113,20151130,17,2023.04,2080.41,call,2125,0.55,0.7,0.4,2089,5269
20151113,20151130,17,2023.04,2080.41,call,2125,0.55,0.7,0.4,2089,5269
20151116,20151130,14,2053.19,2080.41,put,1950,3.65,3.8,3.5,1070,24105
20151116,20151130,14,2053.19,2080.41,put,1950,3.65,3.8,3.5,1670,24105
20151116,20151130,14,2053.19,2080.41,put,1975,5.65,5.9,5.4,4151,16740
20151116,20151130,14,2053.19,2080.41,put,1975,5.65,5.9,5.4,8153,16740
20151116,20151130,14,2053.19,2080.41,put,2000,8.8,9.1,8.5,690,8418
20151116,20151130,14,2053.19,2080.41,put,2000,8.8,9.1,8.5,1213,8418
20151116,20151130,14,2053.19,2080.41,call,2030,35.7,36.5,34.9,308,8636
20151116,20151130,14,2053.19,2080.41,call,2030,35.7,36.5,34.9,308,8636
20151116,20151130,14,2053.19,2080.41,put,2050,22.2,22.9,21.5,2887,6360
20151116,20151130,14,2053.19,2080.41,put,2050,22.2,22.9,21.5,5687,6360
20151116,20151130,14,2053.19,2080.41,call,2075,10.05,10.5,9.6,1376,7013
20151116,20151130,14,2053.19,2080.41,call,2075,10.05,10.5,9.6,1676,7013
20151116,20151130,14,2053.19,2080.41,call,2080,8.25,8.6,7.9,1514,8636
20151116,20151130,14,2053.19,2080.41,call,2080,8.25,8.6,7.9,1514,8636
20151116,20151130,14,2053.19,2080.41,call,2100,3.25,3.5,3,1618,10126
20151116,20151130,14,2053.19,2080.41,call,2100,3.25,3.5,3,2056,10126
20151116,20151130,14,2053.19,2080.41,call,2150,0.25,0.35,0.15,268,9158
20151116,20151130,14,2053.19,2080.41,call,2150,0.25,0.35,0.15,268,9158
20151117,20151130,13,2050.44,2080.41,put,1950,3.4,3.6,3.2,2359,23872
20151117,20151130,13,2050.44,2080.41,put,1950,3.4,3.6,3.2,3109,23872
20151117,20151130,13,2050.44,2080.41,put,1975,5.25,5.5,5,140,18338
20151117,20151130,13,2050.44,2080.41,put,1975,5.25,5.5,5,140,18338
20151117,20151130,13,2050.44,2080.41,put,2000,8.35,8.7,8,344,8587
20151117,20151130,13,2050.44,2080.41,put,2000,8.35,8.7,8,344,8587
20151117,20151130,13,2050.44,2080.41,put,2025,13.4,13.7,13.1,804,6015
20151117,20151130,13,2050.44,2080.41,put,2025,13.4,13.7,13.1,811,6015
20151117,20151130,13,2050.44,2080.41,call,2030,36.35,37.1,35.6,8,8832
20151117,20151130,13,2050.44,2080.41,call,2030,36.35,37.1,35.6,8,8832
20151117,20151130,13,2050.44,2080.41,put,2050,21.4,21.9,20.9,5554,5802
20151117,20151130,13,2050.44,2080.41,put,2050,21.4,21.9,20.9,8206,5802
20151117,20151130,13,2050.44,2080.41,call,2075,10.1,10.4,9.8,640,7183
20151117,20151130,13,2050.44,2080.41,call,2075,10.1,10.4,9.8,650,7183
20151117,20151130,13,2050.44,2080.41,call,2080,8.25,8.5,8,197,9804
20151117,20151130,13,2050.44,2080.41,call,2080,8.25,8.5,8,197,9804
20151117,20151130,13,2050.44,2080.41,call,2100,3.1,3.3,2.9,3081,9731
20151117,20151130,13,2050.44,2080.41,call,2100,3.1,3.3,2.9,5196,9731
20151117,20151130,13,2050.44,2080.41,call,2150,0.275,0.3,0.25,246,9365
20151117,20151130,13,2050.44,2080.41,call,2150,0.275,0.3,0.25,246,9365
20151118,20151130,12,2083.58,2080.41,put,1975,1.5,1.6,1.4,501,18339
20151118,20151130,12,2083.58,2080.41,put,1975,1.5,1.6,1.4,501,18339
20151118,20151130,12,2083.58,2080.41,put,2000,2.475,2.6,2.35,1665,8657
20151118,20151130,12,2083.58,2080.41,put,2000,2.475,2.6,2.35,1665,8657
20151118,20151130,12,2083.58,2080.41,put,2025,4.4,4.7,4.1,2745,5906
20151118,20151130,12,2083.58,2080.41,put,2025,4.4,4.7,4.1,2745,5906
20151118,20151130,12,2083.58,2080.41,call,2030,56.7,57.6,55.8,54,8829
20151118,20151130,12,2083.58,2080.41,call,2030,56.7,57.6,55.8,54,8829
20151118,20151130,12,2083.58,2080.41,call,2050,39.8,40.5,39.1,1394,5031
20151118,20151130,12,2083.58,2080.41,put,2050,7.9,8.2,7.6,6554,9172
20151118,20151130,12,2083.58,2080.41,call,2050,39.8,40.5,39.1,1394,5031
20151118,20151130,12,2083.58,2080.41,put,2050,7.9,8.2,7.6,6554,9172
20151118,20151130,12,2083.58,2080.41,call,2075,21.35,21.9,20.8,1886,7292
20151118,20151130,12,2083.58,2080.41,call,2075,21.35,21.9,20.8,1886,7292
20151118,20151130,12,2083.58,2080.41,call,2080,18.3,18.8,17.8,1330,9770
20151118,20151130,12,2083.58,2080.41,call,2080,18.3,18.8,17.8,1330,9770
20151118,20151130,12,2083.58,2080.41,call,2100,7.9,8.2,7.6,1319,11120
20151118,20151130,12,2083.58,2080.41,call,2100,7.9,8.2,7.6,1319,11120
20151118,20151130,12,2083.58,2080.41,call,2125,1.6,1.7,1.5,2160,5019
20151118,20151130,12,2083.58,2080.41,call,2125,1.6,1.7,1.5,2160,5019
20151118,20151130,12,2083.58,2080.41,call,2130,1.1,1.2,1,3130,5497
20151118,20151130,12,2083.58,2080.41,call,2130,1.1,1.2,1,3130,5497
20151118,20151130,12,2083.58,2080.41,call,2150,0.325,0.4,0.25,282,9465
20151118,20151130,12,2083.58,2080.41,call,2150,0.325,0.4,0.25,282,9465
20151119,20151130,11,2081.24,2080.41,put,1975,1.25,1.4,1.1,735,18275
20151119,20151130,11,2081.24,2080.41,put,1975,1.25,1.4,1.1,735,18275
20151119,20151130,11,2081.24,2080.41,put,2000,2.125,2.3,1.95,328,9208
20151119,20151130,11,2081.24,2080.41,put,2000,2.125,2.3,1.95,329,9208
20151119,20151130,11,2081.24,2080.41,put,2025,3.7,4,3.4,329,5847
20151119,20151130,11,2081.24,2080.41,put,2025,3.7,4,3.4,529,5847
20151119,20151130,11,2081.24,2080.41,call,2030,55.6,56.5,54.7,2,8838
20151119,20151130,11,2081.24,2080.41,call,2030,55.6,56.5,54.7,4,8838
20151119,20151130,11,2081.24,2080.41,call,2050,38.35,39.2,37.5,327,5194
20151119,20151130,11,2081.24,2080.41,put,2050,6.85,7.2,6.5,1197,11977
20151119,20151130,11,2081.24,2080.41,call,2050,38.35,39.2,37.5,642,5194
20151119,20151130,11,2081.24,2080.41,put,2050,6.85,7.2,6.5,1710,11977
20151119,20151130,11,2081.24,2080.41,call,2075,19.65,20.2,19.1,1082,7726
20151119,20151130,11,2081.24,2080.41,call,2075,19.65,20.2,19.1,2012,7726
20151119,20151130,11,2081.24,2080.41,call,2080,16.6,17.2,16,47,8680
20151119,20151130,11,2081.24,2080.41,call,2080,16.6,17.2,16,49,8680
20151119,20151130,11,2081.24,2080.41,call,2100,6.55,6.8,6.3,910,10851
20151119,20151130,11,2081.24,2080.41,call,2100,6.55,6.8,6.3,1440,10851
20151119,20151130,11,2081.24,2080.41,call,2125,1.125,1.25,1,342,6898
20151119,20151130,11,2081.24,2080.41,call,2125,1.125,1.25,1,342,6898
20151119,20151130,11,2081.24,2080.41,call,2130,0.8,0.9,0.7,1398,5234
20151119,20151130,11,2081.24,2080.41,call,2130,0.8,0.9,0.7,2184,5234
20151119,20151130,11,2081.24,2080.41,call,2150,0.225,0.3,0.15,38,9662
20151119,20151130,11,2081.24,2080.41,call,2150,0.225,0.3,0.15,38,9662
20151120,20151130,10,2089.17,2080.41,put,1975,0.6,0.7,0.5,15310,18160
20151120,20151130,10,2089.17,2080.41,put,1975,0.6,0.7,0.5,15310,18160
20151120,20151130,10,2089.17,2080.41,put,2000,1.075,1.15,1,17503,9626
20151120,20151130,10,2089.17,2080.41,put,2000,1.075,1.15,1,25503,9626
20151120,20151130,10,2089.17,2080.41,put,2025,1.825,2,1.65,3025,5976
20151120,20151130,10,2089.17,2080.41,put,2025,1.825,2,1.65,4775,5976
20151120,20151130,10,2089.17,2080.41,call,2030,62.7,63.7,61.7,11,8840
20151120,20151130,10,2089.17,2080.41,call,2030,62.7,63.7,61.7,11,8840
20151120,20151130,10,2089.17,2080.41,call,2050,44.05,44.9,43.2,1179,5526
20151120,20151130,10,2089.17,2080.41,put,2050,3.55,3.9,3.2,3069,11652
20151120,20151130,10,2089.17,2080.41,call,2050,44.05,44.9,43.2,1183,5526
20151120,20151130,10,2089.17,2080.41,put,2050,3.55,3.9,3.2,4870,11652
20151120,20151130,10,2089.17,2080.41,call,2075,23.25,24,22.5,7,8333
20151120,20151130,10,2089.17,2080.41,call,2075,23.25,24,22.5,7,8333
20151120,20151130,10,2089.17,2080.41,call,2080,19.65,20.3,19,86,8768
20151120,20151130,10,2089.17,2080.41,call,2080,19.65,20.3,19,86,8768
20151120,20151130,10,2089.17,2080.41,call,2100,7.7,8.1,7.3,1891,11269
20151120,20151130,10,2089.17,2080.41,call,2100,7.7,8.1,7.3,2391,11269
20151120,20151130,10,2089.17,2080.41,call,2125,1.05,1.2,0.9,1922,7036
20151120,20151130,10,2089.17,2080.41,call,2125,1.05,1.2,0.9,1922,7036
20151120,20151130,10,2089.17,2080.41,call,2130,0.725,0.9,0.55,160,5979
20151120,20151130,10,2089.17,2080.41,call,2130,0.725,0.9,0.55,166,5979
20151120,20151130,10,2089.17,2080.41,call,2150,0.25,0.3,0.2,100,9694
20151120,20151130,10,2089.17,2080.41,call,2150,0.25,0.3,0.2,100,9694
20151123,20151130,7,2086.59,2080.41,put,1975,0.35,0.45,0.25,2043,24626
20151123,20151130,7,2086.59,2080.41,put,1975,0.35,0.45,0.25,3643,24626
20151123,20151130,7,2086.59,2080.41,put,2000,0.6,0.7,0.5,2496,18871
20151123,20151130,7,2086.59,2080.41,put,2000,0.6,0.7,0.5,4646,18871
20151123,20151130,7,2086.59,2080.41,put,2025,1.15,1.3,1,12515,6491
20151123,20151130,7,2086.59,2080.41,put,2025,1.15,1.3,1,17915,6491
20151123,20151130,7,2086.59,2080.41,call,2030,57.5,59.7,55.3,1,8829
20151123,20151130,7,2086.59,2080.41,call,2030,57.5,59.7,55.3,1,8829
20151123,20151130,7,2086.59,2080.41,call,2050,38.85,39.8,37.9,25,5112
20151123,20151130,7,2086.59,2080.41,put,2050,2.575,2.8,2.35,1651,11991
20151123,20151130,7,2086.59,2080.41,call,2050,38.85,39.8,37.9,25,5112
20151123,20151130,7,2086.59,2080.41,put,2050,2.575,2.8,2.35,2351,11991
20151123,20151130,7,2086.59,2080.41,call,2075,17.75,18.4,17.1,3576,8329
20151123,20151130,7,2086.59,2080.41,put,2075,6.55,6.9,6.2,4803,5114
20151123,20151130,7,2086.59,2080.41,call,2075,17.75,18.4,17.1,5976,8329
20151123,20151130,7,2086.59,2080.41,put,2075,6.55,6.9,6.2,7653,5114
20151123,20151130,7,2086.59,2080.41,call,2080,14.2,14.8,13.6,166,8740
20151123,20151130,7,2086.59,2080.41,call,2080,14.2,14.8,13.6,166,8740
20151123,20151130,7,2086.59,2080.41,call,2100,3.8,4,3.6,1288,12302
20151123,20151130,7,2086.59,2080.41,call,2100,3.8,4,3.6,1738,12302
20151123,20151130,7,2086.59,2080.41,call,2125,0.3,0.4,0.2,3923,8087
20151123,20151130,7,2086.59,2080.41,call,2125,0.3,0.4,0.2,3923,8087
20151123,20151130,7,2086.59,2080.41,call,2130,0.2,0.3,0.1,1213,5978
20151123,20151130,7,2086.59,2080.41,call,2130,0.2,0.3,0.1,1213,5978
20151123,20151130,7,2086.59,2080.41,call,2150,0.125,0.15,0.1,32,9740
20151123,20151130,7,2086.59,2080.41,call,2150,0.125,0.15,0.1,32,9740
20151124,20151130,6,2089.14,2080.41,put,1975,0.375,0.45,0.3,641,24605
20151124,20151130,6,2089.14,2080.41,put,1975,0.375,0.45,0.3,1041,24605
20151124,20151130,6,2089.14,2080.41,put,2000,0.55,0.65,0.45,2495,20545
20151124,20151130,6,2089.14,2080.41,put,2000,0.55,0.65,0.45,4325,20545
20151124,20151130,6,2089.14,2080.41,put,2025,1,1.15,0.85,4606,14807
20151124,20151130,6,2089.14,2080.41,put,2025,1,1.15,0.85,8356,14807
20151124,20151130,6,2089.14,2080.41,call,2030,57.95,59.3,56.6,1,8829
20151124,20151130,6,2089.14,2080.41,call,2030,57.95,59.3,56.6,1,8829
20151124,20151130,6,2089.14,2080.41,call,2050,39.05,40,38.1,38,5112
20151124,20151130,6,2089.14,2080.41,put,2050,2.175,2.4,1.95,4695,12269
20151124,20151130,6,2089.14,2080.41,call,2050,39.05,40,38.1,38,5112
20151124,20151130,6,2089.14,2080.41,put,2050,2.175,2.4,1.95,7395,12269
20151124,20151130,6,2089.14,2080.41,call,2075,17.55,18.3,16.8,1746,8380
20151124,20151130,6,2089.14,2080.41,put,2075,5.8,6.2,5.4,3102,5907
20151124,20151130,6,2089.14,2080.41,call,2075,17.55,18.3,16.8,2046,8380
20151124,20151130,6,2089.14,2080.41,put,2075,5.8,6.2,5.4,4852,5907
20151124,20151130,6,2089.14,2080.41,call,2080,13.9,14.6,13.2,335,8725
20151124,20151130,6,2089.14,2080.41,call,2080,13.9,14.6,13.2,335,8725
20151124,20151130,6,2089.14,2080.41,call,2100,3.35,3.6,3.1,3004,12626
20151124,20151130,6,2089.14,2080.41,call,2100,3.35,3.6,3.1,5259,12626
20151124,20151130,6,2089.14,2080.41,call,2125,0.225,0.3,0.15,1252,8238
20151124,20151130,6,2089.14,2080.41,call,2125,0.225,0.3,0.15,1252,8238
20151124,20151130,6,2089.14,2080.41,call,2130,0.2,0.25,0.15,2176,6171
20151124,20151130,6,2089.14,2080.41,call,2130,0.2,0.25,0.15,2176,6171
20151124,20151130,6,2089.14,2080.41,call,2150,0.1,0.15,0.05,32,9722
20151124,20151130,6,2089.14,2080.41,call,2150,0.1,0.15,0.05,32,9722
20151125,20151130,5,2088.87,2080.41,put,1975,0.2,0.25,0.15,243,24569
20151125,20151130,5,2088.87,2080.41,put,1975,0.2,0.25,0.15,243,24569
20151125,20151130,5,2088.87,2080.41,put,2000,0.325,0.4,0.25,165,21282
20151125,20151130,5,2088.87,2080.41,put,2000,0.325,0.4,0.25,165,21282
20151125,20151130,5,2088.87,2080.41,put,2025,0.5,0.6,0.4,4954,14512
20151125,20151130,5,2088.87,2080.41,put,2025,0.5,0.6,0.4,5504,14512
20151125,20151130,5,2088.87,2080.41,call,2030,60.05,63.3,56.8,4,8828
20151125,20151130,5,2088.87,2080.41,put,2030,0.55,0.65,0.45,644,5678
20151125,20151130,5,2088.87,2080.41,call,2030,60.05,63.3,56.8,4,8828
20151125,20151130,5,2088.87,2080.41,put,2030,0.55,0.65,0.45,644,5678
20151125,20151130,5,2088.87,2080.41,call,2050,41.4,43.8,39,89,5094
20151125,20151130,5,2088.87,2080.41,put,2050,1.05,1.2,0.9,4445,9748
20151125,20151130,5,2088.87,2080.41,call,2050,41.4,43.8,39,89,5094
20151125,20151130,5,2088.87,2080.41,put,2050,1.05,1.2,0.9,8345,9748
20151125,20151130,5,2088.87,2080.41,call,2075,18.25,19.1,17.4,2124,9167
20151125,20151130,5,2088.87,2080.41,put,2075,3.175,3.5,2.85,5780,7377
20151125,20151130,5,2088.87,2080.41,call,2075,18.25,19.1,17.4,3624,9167
20151125,20151130,5,2088.87,2080.41,put,2075,3.175,3.5,2.85,10280,7377
20151125,20151130,5,2088.87,2080.41,call,2080,14.35,15.2,13.5,41,8656
20151125,20151130,5,2088.87,2080.41,call,2080,14.35,15.2,13.5,41,8656
20151125,20151130,5,2088.87,2080.41,call,2100,2.975,3.3,2.65,1680,11764
20151125,20151130,5,2088.87,2080.41,call,2100,2.975,3.3,2.65,2830,11764
20151125,20151130,5,2088.87,2080.41,call,2125,0.15,0.2,0.1,144,7597
20151125,20151130,5,2088.87,2080.41,call,2125,0.15,0.2,0.1,144,7597
20151125,20151130,5,2088.87,2080.41,call,2150,0.05,0.1,0,0,9720
20151125,20151130,5,2088.87,2080.41,call,2150,0.05,0.1,0,0,9720
20151127,20151130,3,2090.11,2080.41,put,1975,0.1,0,0,7126,24578
20151127,20151130,3,2090.11,2080.41,put,1975,0.1,0,0,9126,24578
20151127,20151130,3,2090.11,2080.41,put,2000,0.1,0,0,10334,21576
20151127,20151130,3,2090.11,2080.41,put,2000,0.1,0,0,16734,21576
20151127,20151130,3,2090.11,2080.41,put,2025,0.15,0,0,8918,17673
20151127,20151130,3,2090.11,2080.41,put,2025,0.15,0,0,12218,17673
20151127,20151130,3,2090.11,2080.41,call,2030,60.95,0,0,6,8824
20151127,20151130,3,2090.11,2080.41,put,2030,0.25,0,0,1715,5734
20151127,20151130,3,2090.11,2080.41,call,2030,60.95,0,0,6,8824
20151127,20151130,3,2090.11,2080.41,put,2030,0.25,0,0,1715,5734
20151127,20151130,3,2090.11,2080.41,call,2050,42.5,0,0,10,5129
20151127,20151130,3,2090.11,2080.41,put,2050,0.3,0,0,15435,8514
20151127,20151130,3,2090.11,2080.41,call,2050,42.5,0,0,10,5129
20151127,20151130,3,2090.11,2080.41,put,2050,0.3,0,0,28735,8514
20151127,20151130,3,2090.11,2080.41,call,2075,17.7,0,0,1367,9842
20151127,20151130,3,2090.11,2080.41,put,2075,1.4,0,0,4179,10559
20151127,20151130,3,2090.11,2080.41,call,2075,17.7,0,0,2117,9842
20151127,20151130,3,2090.11,2080.41,put,2075,1.4,0,0,7004,10559
20151127,20151130,3,2090.11,2080.41,call,2080,13.29,0,0,258,8648
20151127,20151130,3,2090.11,2080.41,call,2080,13.29,0,0,458,8648
20151127,20151130,3,2090.11,2080.41,call,2100,2,0,0,3323,11496
20151127,20151130,3,2090.11,2080.41,call,2100,2,0,0,5098,11496
20151127,20151130,3,2090.11,2080.41,call,2125,0.1,0,0,404,7508
20151127,20151130,3,2090.11,2080.41,call,2125,0.1,0,0,404,7508
20151127,20151130,3,2090.11,2080.41,call,2150,0.05,0,0,41,9720
20151127,20151130,3,2090.11,2080.41,call,2150,0.05,0,0,41,9720
20151116,20151204,18,2053.19,2091.69,put,1950,6.4,6.6,6.2,773,6926
20151116,20151204,18,2053.19,2091.69,put,1950,6.4,6.6,6.2,1373,6926
20151116,20151204,18,2053.19,2091.69,put,1975,9.35,9.6,9.1,816,27877
20151116,20151204,18,2053.19,2091.69,put,1975,9.35,9.6,9.1,1316,27877
20151116,20151204,18,2053.19,2091.69,put,2000,13.5,13.8,13.2,650,5167
20151116,20151204,18,2053.19,2091.69,put,2000,13.5,13.8,13.2,853,5167
20151116,20151204,18,2053.19,2091.69,call,2040,33.85,34.5,33.2,188,6184
20151116,20151204,18,2053.19,2091.69,call,2040,33.85,34.5,33.2,205,6184
20151116,20151204,18,2053.19,2091.69,call,2045,30.8,31.3,30.3,30,5030
20151116,20151204,18,2053.19,2091.69,call,2045,30.8,31.3,30.3,30,5030
20151116,20151204,18,2053.19,2091.69,call,2050,27.85,28.3,27.4,1263,8543
20151116,20151204,18,2053.19,2091.69,put,2050,28,28.7,27.3,717,15414
20151116,20151204,18,2053.19,2091.69,call,2050,27.85,28.3,27.4,1958,8543
20151116,20151204,18,2053.19,2091.69,put,2050,28,28.7,27.3,1417,15414
20151116,20151204,18,2053.19,2091.69,call,2075,14.75,15.1,14.4,3695,6795
20151116,20151204,18,2053.19,2091.69,call,2075,14.75,15.1,14.4,7300,6795
20151116,20151204,18,2053.19,2091.69,call,2085,10.75,11,10.5,1165,5962
20151116,20151204,18,2053.19,2091.69,call,2085,10.75,11,10.5,1165,5962
20151116,20151204,18,2053.19,2091.69,call,2095,7.5,7.7,7.3,52,8589
20151116,20151204,18,2053.19,2091.69,call,2095,7.5,7.7,7.3,52,8589
20151116,20151204,18,2053.19,2091.69,call,2100,6.2,6.4,6,804,15667
20151116,20151204,18,2053.19,2091.69,call,2100,6.2,6.4,6,1304,15667
20151117,20151204,17,2050.44,2091.69,put,1950,6.35,6.6,6.1,1063,7173
20151117,20151204,17,2050.44,2091.69,put,1950,6.35,6.6,6.1,1063,7173
20151117,20151204,17,2050.44,2091.69,put,1975,9.15,9.4,8.9,1870,27696
20151117,20151204,17,2050.44,2091.69,put,1975,9.15,9.4,8.9,3670,27696
20151117,20151204,17,2050.44,2091.69,put,2000,13.2,13.5,12.9,790,5429
20151117,20151204,17,2050.44,2091.69,put,2000,13.2,13.5,12.9,791,5429
20151117,20151204,17,2050.44,2091.69,put,2025,19.15,19.6,18.7,1156,5007
20151117,20151204,17,2050.44,2091.69,put,2025,19.15,19.6,18.7,2056,5007
20151117,20151204,17,2050.44,2091.69,call,2040,34.65,35.2,34.1,32,6185
20151117,20151204,17,2050.44,2091.69,call,2040,34.65,35.2,34.1,32,6185
20151117,20151204,17,2050.44,2091.69,call,2045,31.45,32,30.9,2,5060
20151117,20151204,17,2050.44,2091.69,call,2045,31.45,32,30.9,2,5060
20151117,20151204,17,2050.44,2091.69,call,2050,28.35,28.8,27.9,1087,9071
20151117,20151204,17,2050.44,2091.69,put,2050,27.6,28.2,27,1154,15921
20151117,20151204,17,2050.44,2091.69,call,2050,28.35,28.8,27.9,1847,9071
20151117,20151204,17,2050.44,2091.69,put,2050,27.6,28.2,27,1329,15921
20151117,20151204,17,2050.44,2091.69,call,2075,15.25,15.5,15,323,9309
20151117,20151204,17,2050.44,2091.69,call,2075,15.25,15.5,15,548,9309
20151117,20151204,17,2050.44,2091.69,call,2085,11.15,11.4,10.9,1065,7074
20151117,20151204,17,2050.44,2091.69,call,2085,11.15,11.4,10.9,1065,7074
20151117,20151204,17,2050.44,2091.69,call,2090,9.4,9.6,9.2,1395,7985
20151117,20151204,17,2050.44,2091.69,call,2090,9.4,9.6,9.2,1698,7985
20151117,20151204,17,2050.44,2091.69,call,2095,7.85,8.1,7.6,94,8594
20151117,20151204,17,2050.44,2091.69,call,2095,7.85,8.1,7.6,94,8594
20151117,20151204,17,2050.44,2091.69,call,2100,6.5,6.7,6.3,201,15800
20151117,20151204,17,2050.44,2091.69,call,2100,6.5,6.7,6.3,201,15800
20151117,20151204,17,2050.44,2091.69,call,2125,2.1,2.2,2,908,5103
20151117,20151204,17,2050.44,2091.69,call,2125,2.1,2.2,2,908,5103
20151118,20151204,16,2083.58,2091.69,put,1975,3.95,4.2,3.7,1837,27486
20151118,20151204,16,2083.58,2091.69,put,1975,3.95,4.2,3.7,1837,27486
20151118,20151204,16,2083.58,2091.69,put,2000,5.9,6.1,5.7,871,5248
20151118,20151204,16,2083.58,2091.69,put,2000,5.9,6.1,5.7,871,5248
20151118,20151204,16,2083.58,2091.69,put,2025,9,9.3,8.7,976,5450
20151118,20151204,16,2083.58,2091.69,put,2025,9,9.3,8.7,976,5450
20151118,20151204,16,2083.58,2091.69,call,2040,52.7,53.4,52,40,6210
20151118,20151204,16,2083.58,2091.69,call,2040,52.7,53.4,52,40,6210
20151118,20151204,16,2083.58,2091.69,call,2045,48.8,49.5,48.1,19,5062
20151118,20151204,16,2083.58,2091.69,call,2045,48.8,49.5,48.1,19,5062
20151118,20151204,16,2083.58,2091.69,call,2050,44.9,45.5,44.3,317,9797
20151118,20151204,16,2083.58,2091.69,put,2050,13.9,14.2,13.6,4380,16762
20151118,20151204,16,2083.58,2091.69,call,2050,44.9,45.5,44.3,317,9797
20151118,20151204,16,2083.58,2091.69,put,2050,13.9,14.2,13.6,4380,16762
20151118,20151204,16,2083.58,2091.69,call,2075,27.35,27.8,26.9,2008,9443
20151118,20151204,16,2083.58,2091.69,call,2075,27.35,27.8,26.9,2008,9443
20151118,20151204,16,2083.58,2091.69,call,2085,21.25,21.6,20.9,4573,7736
20151118,20151204,16,2083.58,2091.69,call,2085,21.25,21.6,20.9,4573,7736
20151118,20151204,16,2083.58,2091.69,call,2090,18.5,18.9,18.1,1136,7451
20151118,20151204,16,2083.58,2091.69,call,2090,18.4,18.8,18,1136,7451
20151118,20151204,16,2083.58,2091.69,call,2095,15.95,16.3,15.6,74,8624
20151118,20151204,16,2083.58,2091.69,call,2095,15.95,16.3,15.6,74,8624
20151118,20151204,16,2083.58,2091.69,call,2100,13.5,13.8,13.2,1323,15864
20151118,20151204,16,2083.58,2091.69,call,2100,13.5,13.8,13.2,1323,15864
20151118,20151204,16,2083.58,2091.69,call,2175,0.425,0.55,0.3,0,7305
20151118,20151204,16,2083.58,2091.69,call,2175,0.425,0.55,0.3,0,7305
20151118,20151204,16,2083.58,2091.69,call,2180,0.35,0.45,0.25,16,5911
20151118,20151204,16,2083.58,2091.69,call,2180,0.35,0.45,0.25,16,5911
20151119,20151204,15,2081.24,2091.69,put,1975,3.6,3.8,3.4,422,28154
20151119,20151204,15,2081.24,2091.69,put,1975,3.6,3.8,3.4,672,28154
20151119,20151204,15,2081.24,2091.69,put,2000,5.45,5.7,5.2,1342,5045
20151119,20151204,15,2081.24,2091.69,put,2000,5.45,5.7,5.2,1542,5045
20151119,20151204,15,2081.24,2091.69,put,2025,8.35,8.6,8.1,1330,5084
20151119,20151204,15,2081.24,2091.69,put,2025,8.35,8.6,8.1,1580,5084
20151119,20151204,15,2081.24,2091.69,call,2040,51.65,52.4,50.9,53,6205
20151119,20151204,15,2081.24,2091.69,call,2040,51.65,52.4,50.9,58,6205
20151119,20151204,15,2081.24,2091.69,call,2045,47.6,48.3,46.9,20,5043
20151119,20151204,15,2081.24,2091.69,call,2045,47.6,48.3,46.9,20,5043
20151119,20151204,15,2081.24,2091.69,call,2050,43.75,44.4,43.1,50,9862
20151119,20151204,15,2081.24,2091.69,put,2050,13.05,13.3,12.8,5219,17723
20151119,20151204,15,2081.24,2091.69,call,2050,43.75,44.4,43.1,75,9862
20151119,20151204,15,2081.24,2091.69,put,2050,13.05,13.3,12.8,8019,17723
20151119,20151204,15,2081.24,2091.69,call,2075,26.25,26.8,25.7,137,9561
20151119,20151204,15,2081.24,2091.69,call,2075,26.25,26.8,25.7,138,9561
20151119,20151204,15,2081.24,2091.69,call,2080,22.85,23.2,22.5,248,7762
20151119,20151204,15,2081.24,2091.69,call,2080,22.85,23.2,22.5,268,7762
20151119,20151204,15,2081.24,2091.69,call,2085,19.9,20.2,19.6,439,10818
20151119,20151204,15,2081.24,2091.69,call,2085,19.9,20.2,19.6,459,10818
20151119,20151204,15,2081.24,2091.69,call,2090,17.2,17.5,16.9,4674,7837
20151119,20151204,15,2081.24,2091.69,call,2090,17.2,17.5,16.9,4694,7837
20151119,20151204,15,2081.24,2091.69,call,2095,14.65,14.9,14.4,399,8654
20151119,20151204,15,2081.24,2091.69,call,2095,14.65,14.9,14.4,419,8654
20151119,20151204,15,2081.24,2091.69,call,2100,12.3,12.5,12.1,1812,16757
20151119,20151204,15,2081.24,2091.69,call,2100,12.3,12.5,12.1,2412,16757
20151119,20151204,15,2081.24,2091.69,call,2175,0.35,0.45,0.25,2,7305
20151119,20151204,15,2081.24,2091.69,call,2175,0.35,0.45,0.25,2,7305
20151119,20151204,15,2081.24,2091.69,call,2180,0.25,0.3,0.2,256,5920
20151119,20151204,15,2081.24,2091.69,call,2180,0.25,0.3,0.2,256,5920
20151120,20151204,14,2089.17,2091.69,put,1975,2.275,2.4,2.15,314,28144
20151120,20151204,14,2089.17,2091.69,put,1975,2.275,2.4,2.15,314,28144
20151120,20151204,14,2089.17,2091.69,put,2000,3.5,3.7,3.3,2911,5655
20151120,20151204,14,2089.17,2091.69,put,2000,3.5,3.7,3.3,2912,5655
20151120,20151204,14,2089.17,2091.69,put,2025,5.55,5.8,5.3,1413,6592
20151120,20151204,14,2089.17,2091.69,put,2025,5.55,5.8,5.3,1413,6592
20151120,20151204,14,2089.17,2091.69,call,2040,57.35,58,56.7,40,6204
20151120,20151204,14,2089.17,2091.69,call,2040,57.35,58,56.7,40,6204
20151120,20151204,14,2089.17,2091.69,call,2045,53.15,53.8,52.5,48,5047
20151120,20151204,14,2089.17,2091.69,call,2045,53.15,53.8,52.5,48,5047
20151120,20151204,14,2089.17,2091.69,call,2050,49.1,49.8,48.4,52,9859
20151120,20151204,14,2089.17,2091.69,put,2050,9,9.3,8.7,2847,20382
20151120,20151204,14,2089.17,2091.69,call,2050,49.1,49.8,48.4,52,9859
20151120,20151204,14,2089.17,2091.69,put,2050,9,9.3,8.7,4147,20382
20151120,20151204,14,2089.17,2091.69,put,2060,10.9,11.2,10.6,183,6120
20151120,20151204,14,2089.17,2091.69,put,2060,10.9,11.2,10.6,183,6120
20151120,20151204,14,2089.17,2091.69,call,2075,29.8,30.3,29.3,1042,9584
20151120,20151204,14,2089.17,2091.69,put,2075,14.7,15,14.4,930,5666
20151120,20151204,14,2089.17,2091.69,call,2075,29.8,30.3,29.3,1942,9584
20151120,20151204,14,2089.17,2091.69,put,2075,14.7,15,14.4,1630,5666
20151120,20151204,14,2089.17,2091.69,call,2080,26.35,26.8,25.9,150,7867
20151120,20151204,14,2089.17,2091.69,call,2080,26.35,26.8,25.9,150,7867
20151120,20151204,14,2089.17,2091.69,call,2085,23,23.4,22.6,2349,10872
20151120,20151204,14,2089.17,2091.69,call,2085,23,23.4,22.6,2349,10872
20151120,20151204,14,2089.17,2091.69,call,2090,19.8,20.2,19.4,3070,6911
20151120,20151204,14,2089.17,2091.69,call,2090,19.8,20.2,19.4,3072,6911
20151120,20151204,14,2089.17,2091.69,call,2095,16.9,17.3,16.5,782,8941
20151120,20151204,14,2089.17,2091.69,call,2095,16.9,17.3,16.5,782,8941
20151120,20151204,14,2089.17,2091.69,call,2100,14.2,14.5,13.9,3340,17320
20151120,20151204,14,2089.17,2091.69,call,2100,14.2,14.5,13.9,4690,17320
20151120,20151204,14,2089.17,2091.69,call,2110,9.45,9.7,9.2,292,5241
20151120,20151204,14,2089.17,2091.69,call,2110,9.45,9.7,9.2,292,5241
20151120,20151204,14,2089.17,2091.69,call,2175,0.35,0.4,0.3,2527,7304
20151120,20151204,14,2089.17,2091.69,call,2175,0.35,0.4,0.3,2527,7304
20151120,20151204,14,2089.17,2091.69,call,2180,0.275,0.35,0.2,54,5920
20151120,20151204,14,2089.17,2091.69,call,2180,0.275,0.35,0.2,54,5920
20151123,20151204,11,2086.59,2091.69,put,1975,1.825,1.95,1.7,2394,28285
20151123,20151204,11,2086.59,2091.69,put,1975,1.825,1.95,1.7,4594,28285
20151123,20151204,11,2086.59,2091.69,put,2000,2.925,3.1,2.75,10674,6575
20151123,20151204,11,2086.59,2091.69,put,2000,2.925,3.1,2.75,17561,6575
20151123,20151204,11,2086.59,2091.69,put,2025,4.8,5,4.6,2343,7463
20151123,20151204,11,2086.59,2091.69,put,2025,4.8,5,4.6,3743,7463
20151123,20151204,11,2086.59,2091.69,call,2040,52.25,52.9,51.6,30,6220
20151123,20151204,11,2086.59,2091.69,call,2040,52.25,52.9,51.6,30,6220
20151123,20151204,11,2086.59,2091.69,call,2045,47.95,48.7,47.2,43,5025
20151123,20151204,11,2086.59,2091.69,call,2045,47.95,48.7,47.2,43,5025
20151123,20151204,11,2086.59,2091.69,call,2050,43.85,44.5,43.2,53,9839
20151123,20151204,11,2086.59,2091.69,put,2050,8.15,8.4,7.9,2749,21350
20151123,20151204,11,2086.59,2091.69,call,2050,43.85,44.5,43.2,53,9839
20151123,20151204,11,2086.59,2091.69,put,2050,8.15,8.4,7.9,5149,21350
20151123,20151204,11,2086.59,2091.69,put,2060,10.15,10.4,9.9,661,6238
20151123,20151204,11,2086.59,2091.69,put,2060,10.15,10.4,9.9,669,6238
20151123,20151204,11,2086.59,2091.69,call,2075,24.85,25.2,24.5,2277,10002
20151123,20151204,11,2086.59,2091.69,put,2075,14.15,14.5,13.8,7066,6352
20151123,20151204,11,2086.59,2091.69,call,2075,24.85,25.2,24.5,2277,10002
20151123,20151204,11,2086.59,2091.69,put,2075,14.15,14.5,13.8,12516,6352
20151123,20151204,11,2086.59,2091.69,call,2080,21.4,21.9,20.9,3332,7854
20151123,20151204,11,2086.59,2091.69,call,2080,21.4,21.9,20.9,3332,7854
20151123,20151204,11,2086.59,2091.69,call,2085,18.35,18.7,18,2608,12838
20151123,20151204,11,2086.59,2091.69,call,2085,18.35,18.7,18,2608,12838
20151123,20151204,11,2086.59,2091.69,call,2090,15.4,15.8,15,3592,5417
20151123,20151204,11,2086.59,2091.69,call,2090,15.4,15.8,15,3592,5417
20151123,20151204,11,2086.59,2091.69,call,2095,12.7,13,12.4,2831,9566
20151123,20151204,11,2086.59,2091.69,call,2095,12.7,13,12.4,2831,9566
20151123,20151204,11,2086.59,2091.69,call,2100,10.25,10.6,9.9,2014,18526
20151123,20151204,11,2086.59,2091.69,call,2100,10.25,10.6,9.9,3116,18526
20151123,20151204,11,2086.59,2091.69,call,2110,6.25,6.5,6,680,5243
20151123,20151204,11,2086.59,2091.69,call,2110,6.25,6.5,6,680,5243
20151123,20151204,11,2086.59,2091.69,call,2120,3.45,3.7,3.2,940,5022
20151123,20151204,11,2086.59,2091.69,call,2120,3.45,3.7,3.2,940,5022
20151123,20151204,11,2086.59,2091.69,call,2125,2.475,2.65,2.3,775,5104
20151123,20151204,11,2086.59,2091.69,call,2125,2.475,2.65,2.3,975,5104
20151123,20151204,11,2086.59,2091.69,call,2175,0.225,0.3,0.15,23,9522
20151123,20151204,11,2086.59,2091.69,call,2175,0.225,0.3,0.15,23,9522
20151123,20151204,11,2086.59,2091.69,call,2180,0.15,0.2,0.1,135,5919
20151123,20151204,11,2086.59,2091.69,call,2180,0.15,0.2,0.1,135,5919
20151124,20151204,10,2089.14,2091.69,put,1975,1.65,1.75,1.55,735,26421
20151124,20151204,10,2089.14,2091.69,put,1975,1.65,1.75,1.55,735,26421
20151124,20151204,10,2089.14,2091.69,put,2000,2.625,2.75,2.5,3154,12215
20151124,20151204,10,2089.14,2091.69,put,2000,2.625,2.75,2.5,4154,12215
20151124,20151204,10,2089.14,2091.69,put,2025,4.4,4.6,4.2,5845,8432
20151124,20151204,10,2089.14,2091.69,put,2025,4.4,4.6,4.2,11195,8432
20151124,20151204,10,2089.14,2091.69,call,2040,52.35,53.2,51.5,16,6210
20151124,20151204,10,2089.14,2091.69,call,2040,52.35,53.2,51.5,16,6210
20151124,20151204,10,2089.14,2091.69,call,2045,48.1,48.9,47.3,27,5068
20151124,20151204,10,2089.14,2091.69,call,2045,48.1,48.9,47.3,27,5068
20151124,20151204,10,2089.14,2091.69,call,2050,43.95,44.7,43.2,43,9844
20151124,20151204,10,2089.14,2091.69,put,2050,7.8,8.1,7.5,6815,20522
20151124,20151204,10,2089.14,2091.69,call,2050,43.95,44.7,43.2,43,9844
20151124,20151204,10,2089.14,2091.69,put,2050,7.8,8.1,7.5,12565,20522
20151124,20151204,10,2089.14,2091.69,put,2060,9.7,10,9.4,865,6404
20151124,20151204,10,2089.14,2091.69,put,2060,9.7,10,9.4,865,6404
20151124,20151204,10,2089.14,2091.69,call,2075,24.75,25.2,24.3,450,11318
20151124,20151204,10,2089.14,2091.69,put,2075,13.65,14,13.3,1498,11347
20151124,20151204,10,2089.14,2091.69,call,2075,24.75,25.2,24.3,460,11318
20151124,20151204,10,2089.14,2091.69,put,2075,13.65,14,13.3,2198,11347
20151124,20151204,10,2089.14,2091.69,call,2080,21.3,21.8,20.8,282,5851
20151124,20151204,10,2089.14,2091.69,call,2080,21.3,21.8,20.8,282,5851
20151124,20151204,10,2089.14,2091.69,call,2085,18.05,18.3,17.8,571,10816
20151124,20151204,10,2089.14,2091.69,call,2085,18.05,18.3,17.8,571,10816
20151124,20151204,10,2089.14,2091.69,call,2090,15.1,15.4,14.8,843,7805
20151124,20151204,10,2089.14,2091.69,call,2090,15.1,15.4,14.8,1101,7805
20151124,20151204,10,2089.14,2091.69,call,2095,12.35,12.6,12.1,294,11882
20151124,20151204,10,2089.14,2091.69,call,2095,12.35,12.6,12.1,294,11882
20151124,20151204,10,2089.14,2091.69,call,2100,9.95,10.2,9.7,1153,19357
20151124,20151204,10,2089.14,2091.69,put,2100,23.85,24.4,23.3,87,5791
20151124,20151204,10,2089.14,2091.69,call,2100,9.95,10.2,9.7,1703,19357
20151124,20151204,10,2089.14,2091.69,put,2100,23.85,24.4,23.3,87,5791
20151124,20151204,10,2089.14,2091.69,call,2110,6,6.2,5.8,608,5379
20151124,20151204,10,2089.14,2091.69,call,2110,6,6.2,5.8,608,5379
20151124,20151204,10,2089.14,2091.69,call,2120,3.15,3.3,3,1880,5433
20151124,20151204,10,2089.14,2091.69,call,2120,3.15,3.3,3,1880,5433
20151124,20151204,10,2089.14,2091.69,call,2125,2.225,2.35,2.1,822,5191
20151124,20151204,10,2089.14,2091.69,call,2125,2.225,2.35,2.1,1272,5191
20151124,20151204,10,2089.14,2091.69,call,2175,0.175,0.25,0.1,33,9524
20151124,20151204,10,2089.14,2091.69,call,2175,0.175,0.25,0.1,33,9524
20151124,20151204,10,2089.14,2091.69,call,2180,0.175,0.25,0.1,11,5948
20151124,20151204,10,2089.14,2091.69,call,2180,0.175,0.25,0.1,11,5948
20151125,20151204,9,2088.87,2091.69,put,1975,1.25,1.35,1.15,1493,26904
20151125,20151204,9,2088.87,2091.69,put,1975,1.25,1.35,1.15,1493,26904
20151125,20151204,9,2088.87,2091.69,put,2000,2,2.1,1.9,1475,13508
20151125,20151204,9,2088.87,2091.69,put,2000,1.975,2.1,1.85,1925,13508
20151125,20151204,9,2088.87,2091.69,put,2005,2.225,2.3,2.15,214,5966
20151125,20151204,9,2088.87,2091.69,put,2005,2.225,2.3,2.15,214,5966
20151125,20151204,9,2088.87,2091.69,put,2010,2.45,2.55,2.35,272,5202
20151125,20151204,9,2088.87,2091.69,put,2010,2.425,2.55,2.3,272,5202
20151125,20151204,9,2088.87,2091.69,put,2025,3.4,3.5,3.3,1383,12385
20151125,20151204,9,2088.87,2091.69,put,2025,3.35,3.5,3.2,2263,12385
20151125,20151204,9,2088.87,2091.69,call,2040,53.85,54.6,53.1,22,6203
20151125,20151204,9,2088.87,2091.69,call,2040,54.25,55.1,53.4,22,6203
20151125,20151204,9,2088.87,2091.69,call,2045,49.45,50.2,48.7,2,5052
20151125,20151204,9,2088.87,2091.69,call,2045,49.85,50.7,49,2,5052
20151125,20151204,9,2088.87,2091.69,call,2050,45.2,45.9,44.5,10,9835
20151125,20151204,9,2088.87,2091.69,put,2050,6.2,6.4,6,864,19406
20151125,20151204,9,2088.87,2091.69,call,2050,45.6,46.4,44.8,10,9835
20151125,20151204,9,2088.87,2091.69,put,2050,6.05,6.2,5.9,1114,19406
20151125,20151204,9,2088.87,2091.69,put,2060,7.95,8.2,7.7,348,6998
20151125,20151204,9,2088.87,2091.69,put,2060,7.75,8,7.5,448,6998
20151125,20151204,9,2088.87,2091.69,call,2075,25.7,26.3,25.1,590,11258
20151125,20151204,9,2088.87,2091.69,put,2075,11.6,12,11.2,4546,10993
20151125,20151204,9,2088.87,2091.69,call,2075,26,26.6,25.4,600,11258
20151125,20151204,9,2088.87,2091.69,put,2075,11.25,11.6,10.9,7846,10993
20151125,20151204,9,2088.87,2091.69,call,2080,22.05,22.5,21.6,2225,5904
20151125,20151204,9,2088.87,2091.69,put,2080,13.05,13.4,12.7,168,5756
20151125,20151204,9,2088.87,2091.69,call,2080,22.4,22.9,21.9,2225,5904
20151125,20151204,9,2088.87,2091.69,put,2080,12.7,13,12.4,268,5756
20151125,20151204,9,2088.87,2091.69,call,2085,18.75,19.1,18.4,2279,10797
20151125,20151204,9,2088.87,2091.69,call,2085,19.05,19.5,18.6,2279,10797
20151125,20151204,9,2088.87,2091.69,call,2090,15.55,15.9,15.2,3397,8113
20151125,20151204,9,2088.87,2091.69,call,2090,15.95,16.3,15.6,3399,8113
20151125,20151204,9,2088.87,2091.69,call,2095,12.9,13.2,12.6,2419,11863
20151125,20151204,9,2088.87,2091.69,call,2095,13.2,13.4,13,2429,11863
20151125,20151204,9,2088.87,2091.69,call,2100,10.35,10.6,10.1,2290,19205
20151125,20151204,9,2088.87,2091.69,put,2100,21.25,21.7,20.8,56,5773
20151125,20151204,9,2088.87,2091.69,call,2100,10.6,10.8,10.4,3970,19205
20151125,20151204,9,2088.87,2091.69,put,2100,20.85,21.3,20.4,56,5773
20151125,20151204,9,2088.87,2091.69,call,2110,6.1,6.3,5.9,3336,5472
20151125,20151204,9,2088.87,2091.69,call,2110,6.3,6.5,6.1,6237,5472
20151125,20151204,9,2088.87,2091.69,call,2120,3.175,3.4,2.95,7045,6207
20151125,20151204,9,2088.87,2091.69,call,2120,3.3,3.5,3.1,8045,6207
20151125,20151204,9,2088.87,2091.69,call,2125,2.2,2.4,2,893,5260
20151125,20151204,9,2088.87,2091.69,call,2125,2.25,2.45,2.05,893,5260
20151125,20151204,9,2088.87,2091.69,call,2150,0.3,0.35,0.25,246,5053
20151125,20151204,9,2088.87,2091.69,call,2150,0.3,0.35,0.25,246,5053
20151125,20151204,9,2088.87,2091.69,call,2175,0.125,0.2,0.05,29,9513
20151125,20151204,9,2088.87,2091.69,call,2175,0.125,0.2,0.05,29,9513
20151125,20151204,9,2088.87,2091.69,call,2180,0.075,0.1,0.05,190,5948
20151125,20151204,9,2088.87,2091.69,call,2180,0.075,0.1,0.05,190,5948
20151127,20151204,7,2090.11,2091.69,put,1975,0.6,0,0,2930,27216
20151127,20151204,7,2090.11,2091.69,put,1975,0.6,0,0,5130,27216
20151127,20151204,7,2090.11,2091.69,put,2000,1.15,0,0,3758,13988
20151127,20151204,7,2090.11,2091.69,put,2000,1.15,0,0,6383,13988
20151127,20151204,7,2090.11,2091.69,put,2005,1.35,0,0,787,6006
20151127,20151204,7,2090.11,2091.69,put,2005,1.35,0,0,787,6006
20151127,20151204,7,2090.11,2091.69,put,2010,1.65,0,0,834,5208
20151127,20151204,7,2090.11,2091.69,put,2010,1.65,0,0,834,5208
20151127,20151204,7,2090.11,2091.69,put,2025,2.4,0,0,1667,12338
20151127,20151204,7,2090.11,2091.69,put,2025,2.4,0,0,1867,12338
20151127,20151204,7,2090.11,2091.69,call,2040,54.1,54.8,53.4,21,6203
20151127,20151204,7,2090.11,2091.69,call,2040,54.1,54.8,53.4,21,6203
20151127,20151204,7,2090.11,2091.69,call,2045,49.6,50.3,48.9,0,5051
20151127,20151204,7,2090.11,2091.69,put,2045,4.19,0,0,473,9698
20151127,20151204,7,2090.11,2091.69,call,2045,49.6,50.3,48.9,0,5051
20151127,20151204,7,2090.11,2091.69,put,2045,4.19,0,0,473,9698
20151127,20151204,7,2090.11,2091.69,call,2050,45.25,45.9,44.6,84,9838
20151127,20151204,7,2090.11,2091.69,put,2050,4.74,0,0,997,19815
20151127,20151204,7,2090.11,2091.69,call,2050,45.25,45.9,44.6,84,9838
20151127,20151204,7,2090.11,2091.69,put,2050,4.74,0,0,1347,19815
20151127,20151204,7,2090.11,2091.69,put,2055,5.81,0,0,182,7033
20151127,20151204,7,2090.11,2091.69,put,2055,5.81,0,0,182,7033
20151127,20151204,7,2090.11,2091.69,put,2060,6.55,0,0,752,7090
20151127,20151204,7,2090.11,2091.69,put,2060,6.55,0,0,752,7090
20151127,20151204,7,2090.11,2091.69,call,2075,25.1,25.7,24.5,1095,10987
20151127,20151204,7,2090.11,2091.69,put,2075,9.8,0,0,192,11781
20151127,20151204,7,2090.11,2091.69,call,2075,25.1,25.7,24.5,1095,10987
20151127,20151204,7,2090.11,2091.69,put,2075,9.8,0,0,192,11781
20151127,20151204,7,2090.11,2091.69,call,2080,21.6,22.2,21,674,5383
20151127,20151204,7,2090.11,2091.69,put,2080,11.7,0,0,2430,5749
20151127,20151204,7,2090.11,2091.69,call,2080,21.6,22.2,21,674,5383
20151127,20151204,7,2090.11,2091.69,put,2080,11.7,0,0,3180,5749
20151127,20151204,7,2090.11,2091.69,call,2085,18.25,18.8,17.7,647,10606
20151127,20151204,7,2090.11,2091.69,call,2085,18.25,18.8,17.7,647,10606
20151127,20151204,7,2090.11,2091.69,call,2090,15.15,15.7,14.6,1091,10658
20151127,20151204,7,2090.11,2091.69,call,2090,15.15,15.7,14.6,1091,10658
20151127,20151204,7,2090.11,2091.69,call,2095,12.3,12.8,11.8,420,12991
20151127,20151204,7,2090.11,2091.69,call,2095,12.3,12.8,11.8,420,12991
20151127,20151204,7,2090.11,2091.69,call,2100,9.65,10.1,9.2,1403,19048
20151127,20151204,7,2090.11,2091.69,put,2100,19.7,0,0,208,5762
20151127,20151204,7,2090.11,2091.69,call,2100,9.65,10.1,9.2,2238,19048
20151127,20151204,7,2090.11,2091.69,put,2100,19.7,0,0,293,5762
20151127,20151204,7,2090.11,2091.69,call,2110,5.5,5.9,5.1,307,7048
20151127,20151204,7,2090.11,2091.69,call,2110,5.5,5.9,5.1,307,7048
20151127,20151204,7,2090.11,2091.69,call,2120,2.675,3,2.35,913,12385
20151127,20151204,7,2090.11,2091.69,call,2120,2.675,3,2.35,913,12385
20151127,20151204,7,2090.11,2091.69,call,2125,1.75,2.05,1.45,2289,5702
20151127,20151204,7,2090.11,2091.69,call,2125,1.75,2.05,1.45,3389,5702
20151127,20151204,7,2090.11,2091.69,call,2130,1.125,1.4,0.85,884,10090
20151127,20151204,7,2090.11,2091.69,call,2130,1.125,1.4,0.85,884,10090
20151127,20151204,7,2090.11,2091.69,call,2140,0.35,0.7,0,672,5291
20151127,20151204,7,2090.11,2091.69,call,2140,0.35,0.7,0,672,5291
20151127,20151204,7,2090.11,2091.69,call,2150,0.225,0.45,0,419,5145
20151127,20151204,7,2090.11,2091.69,call,2150,0.225,0.45,0,419,5145
20151127,20151204,7,2090.11,2091.69,call,2175,0.175,0.35,0,764,9513
20151127,20151204,7,2090.11,2091.69,call,2175,0.175,0.35,0,764,9513
20151127,20151204,7,2090.11,2091.69,call,2180,0.175,0.35,0,75,6048
20151127,20151204,7,2090.11,2091.69,call,2180,0.175,0.35,0,75,6048
20151130,20151204,4,2080.41,2091.69,put,1970,0.675,0.8,0.55,2001,5101
20151130,20151204,4,2080.41,2091.69,put,1970,0.675,0.8,0.55,2001,5101
20151130,20151204,4,2080.41,2091.69,put,1975,0.775,0.9,0.65,10226,26685
20151130,20151204,4,2080.41,2091.69,put,1975,0.775,0.9,0.65,15826,26685
20151130,20151204,4,2080.41,2091.69,put,2000,1.475,1.6,1.35,10608,16786
20151130,20151204,4,2080.41,2091.69,put,2000,1.475,1.6,1.35,14808,16786
20151130,20151204,4,2080.41,2091.69,put,2005,1.675,1.8,1.55,3192,6478
20151130,20151204,4,2080.41,2091.69,put,2005,1.675,1.8,1.55,3192,6478
20151130,20151204,4,2080.41,2091.69,put,2010,1.875,2,1.75,18416,5813
20151130,20151204,4,2080.41,2091.69,put,2010,1.875,2,1.75,31666,5813
20151130,20151204,4,2080.41,2091.69,put,2025,2.825,2.95,2.7,3992,13330
20151130,20151204,4,2080.41,2091.69,put,2025,2.825,2.95,2.7,3992,13330
20151130,20151204,4,2080.41,2091.69,call,2040,45.6,45.9,45.3,11,6185
20151130,20151204,4,2080.41,2091.69,call,2040,45.6,45.9,45.3,11,6185
20151130,20151204,4,2080.41,2091.69,call,2045,41.3,41.6,41,29,5051
20151130,20151204,4,2080.41,2091.69,put,2045,5.15,5.3,5,1543,9836
20151130,20151204,4,2080.41,2091.69,call,2045,41.3,41.6,41,29,5051
20151130,20151204,4,2080.41,2091.69,put,2045,5.15,5.3,5,1543,9836
20151130,20151204,4,2080.41,2091.69,call,2050,37.2,37.5,36.9,162,9857
20151130,20151204,4,2080.41,2091.69,put,2050,6.05,6.2,5.9,4210,19820
20151130,20151204,4,2080.41,2091.69,call,2050,37.2,37.5,36.9,162,9857
20151130,20151204,4,2080.41,2091.69,put,2050,6.05,6.2,5.9,5613,19820
20151130,20151204,4,2080.41,2091.69,put,2055,6.95,7.1,6.8,1257,7111
20151130,20151204,4,2080.41,2091.69,put,2055,6.95,7.1,6.8,1257,7111
20151130,20151204,4,2080.41,2091.69,put,2060,8.05,8.2,7.9,4285,7649
20151130,20151204,4,2080.41,2091.69,put,2060,8.05,8.2,7.9,4787,7649
20151130,20151204,4,2080.41,2091.69,call,2075,18.65,18.8,18.5,392,10980
20151130,20151204,4,2080.41,2091.69,put,2075,12.55,12.7,12.4,1985,12018
20151130,20151204,4,2080.41,2091.69,call,2075,18.65,18.8,18.5,402,10980
20151130,20151204,4,2080.41,2091.69,put,2075,12.55,12.7,12.4,2985,12018
20151130,20151204,4,2080.41,2091.69,call,2080,15.55,15.7,15.4,555,5487
20151130,20151204,4,2080.41,2091.69,put,2080,14.35,14.5,14.2,2213,6704
20151130,20151204,4,2080.41,2091.69,call,2080,15.55,15.7,15.4,555,5487
20151130,20151204,4,2080.41,2091.69,put,2080,14.35,14.5,14.2,2463,6704
20151130,20151204,4,2080.41,2091.69,call,2085,12.75,12.9,12.6,1033,11188
20151130,20151204,4,2080.41,2091.69,call,2085,12.75,12.9,12.6,1383,11188
20151130,20151204,4,2080.41,2091.69,call,2090,10.25,10.4,10.1,989,11264
20151130,20151204,4,2080.41,2091.69,call,2090,10.25,10.4,10.1,1020,11264
20151130,20151204,4,2080.41,2091.69,call,2095,8.05,8.2,7.9,588,13104
20151130,20151204,4,2080.41,2091.69,call,2095,8.05,8.2,7.9,588,13104
20151130,20151204,4,2080.41,2091.69,call,2100,6.15,6.3,6,4846,19935
20151130,20151204,4,2080.41,2091.69,put,2100,25,25.3,24.7,1650,5735
20151130,20151204,4,2080.41,2091.69,call,2100,6.15,6.3,6,7076,19935
20151130,20151204,4,2080.41,2091.69,put,2100,25,25.3,24.7,2250,5735
20151130,20151204,4,2080.41,2091.69,call,2110,3.25,3.4,3.1,2914,7136
20151130,20151204,4,2080.41,2091.69,call,2110,3.25,3.4,3.1,3814,7136
20151130,20151204,4,2080.41,2091.69,call,2120,1.525,1.65,1.4,10362,12401
20151130,20151204,4,2080.41,2091.69,call,2120,1.525,1.65,1.4,14665,12401
20151130,20151204,4,2080.41,2091.69,call,2125,1.025,1.15,0.9,4407,5663
20151130,20151204,4,2080.41,2091.69,call,2125,1.025,1.15,0.9,5807,5663
20151130,20151204,4,2080.41,2091.69,call,2130,0.675,0.8,0.55,6664,10447
20151130,20151204,4,2080.41,2091.69,call,2130,0.675,0.8,0.55,10014,10447
20151130,20151204,4,2080.41,2091.69,call,2140,0.275,0.4,0.15,2705,5506
20151130,20151204,4,2080.41,2091.69,call,2140,0.275,0.4,0.15,3705,5506
20151130,20151204,4,2080.41,2091.69,call,2150,0.125,0.25,0,1851,5392
20151130,20151204,4,2080.41,2091.69,call,2150,0.125,0.25,0,1861,5392
20151130,20151204,4,2080.41,2091.69,call,2175,0.075,0.15,0,298,10127
20151130,20151204,4,2080.41,2091.69,call,2175,0.075,0.15,0,298,10127
20151130,20151204,4,2080.41,2091.69,call,2180,0.075,0.15,0,566,6110
20151130,20151204,4,2080.41,2091.69,call,2180,0.075,0.15,0,566,6110
20151201,20151204,3,2102.54,2091.69,put,2000,0.35,0.4,0.3,9739,24575
20151201,20151204,3,2102.54,2091.69,put,2000,0.35,0.4,0.3,9739,24575
20151201,20151204,3,2102.54,2091.69,put,2005,0.4,0.45,0.35,834,7414
20151201,20151204,3,2102.54,2091.69,put,2005,0.4,0.45,0.35,834,7414
20151201,20151204,3,2102.54,2091.69,put,2010,0.475,0.55,0.4,1870,19474
20151201,20151204,3,2102.54,2091.69,put,2010,0.475,0.55,0.4,1870,19474
20151201,20151204,3,2102.54,2091.69,put,2015,0.525,0.6,0.45,3505,5775
20151201,20151204,3,2102.54,2091.69,put,2015,0.525,0.6,0.45,3505,5775
20151201,20151204,3,2102.54,2091.69,put,2020,0.6,0.65,0.55,8591,13778
20151201,20151204,3,2102.54,2091.69,put,2020,0.6,0.65,0.55,8591,13778
20151201,20151204,3,2102.54,2091.69,put,2025,0.675,0.75,0.6,10147,13007
20151201,20151204,3,2102.54,2091.69,put,2025,0.675,0.75,0.6,10147,13007
20151201,20151204,3,2102.54,2091.69,put,2035,0.975,1,0.95,6193,5174
20151201,20151204,3,2102.54,2091.69,put,2035,0.975,1,0.95,6193,5174
20151201,20151204,3,2102.54,2091.69,call,2040,63.25,66.9,59.6,4,6185
20151201,20151204,3,2102.54,2091.69,call,2040,63.25,66.9,59.6,4,6185
20151201,20151204,3,2102.54,2091.69,call,2045,57.55,58.9,56.2,43,5051
20151201,20151204,3,2102.54,2091.69,put,2045,1.275,1.35,1.2,2840,10986
20151201,20151204,3,2102.54,2091.69,call,2045,57.55,58.9,56.2,43,5051
20151201,20151204,3,2102.54,2091.69,put,2045,1.275,1.35,1.2,2840,10986
20151201,20151204,3,2102.54,2091.69,call,2050,52.85,54.1,51.6,94,9853
20151201,20151204,3,2102.54,2091.69,put,2050,1.5,1.6,1.4,2979,20987
20151201,20151204,3,2102.54,2091.69,call,2050,52.85,54.1,51.6,94,9853
20151201,20151204,3,2102.54,2091.69,put,2050,1.5,1.6,1.4,2979,20987
20151201,20151204,3,2102.54,2091.69,put,2055,1.85,1.9,1.8,1265,7469
20151201,20151204,3,2102.54,2091.69,put,2055,1.85,1.9,1.8,1265,7469
20151201,20151204,3,2102.54,2091.69,put,2060,2.125,2.2,2.05,1238,8129
20151201,20151204,3,2102.54,2091.69,put,2060,2.125,2.2,2.05,1238,8129
20151201,20151204,3,2102.54,2091.69,call,2075,30.4,31.3,29.5,172,10953
20151201,20151204,3,2102.54,2091.69,put,2075,3.85,4,3.7,3396,11742
20151201,20151204,3,2102.54,2091.69,call,2075,30.4,31.3,29.5,172,10953
20151201,20151204,3,2102.54,2091.69,put,2075,3.85,4,3.7,3396,11742
20151201,20151204,3,2102.54,2091.69,call,2080,26.15,27,25.3,264,5515
20151201,20151204,3,2102.54,2091.69,put,2080,4.75,4.9,4.6,5072,7464
20151201,20151204,3,2102.54,2091.69,call,2080,26.15,27,25.3,264,5515
20151201,20151204,3,2102.54,2091.69,put,2080,4.7,4.8,4.6,5072,7464
20151201,20151204,3,2102.54,2091.69,call,2085,22,23,21,507,11440
20151201,20151204,3,2102.54,2091.69,call,2085,22,23,21,507,11440
20151201,20151204,3,2102.54,2091.69,call,2090,18.6,18.9,18.3,1097,11217
20151201,20151204,3,2102.54,2091.69,put,2090,6.9,7.1,6.7,1677,6931
20151201,20151204,3,2102.54,2091.69,call,2090,18.6,18.9,18.3,1097,11217
20151201,20151204,3,2102.54,2091.69,put,2090,6.9,7.1,6.7,1677,6931
20151201,20151204,3,2102.54,2091.69,call,2095,15.05,15.4,14.7,1660,13138
20151201,20151204,3,2102.54,2091.69,call,2095,15.05,15.4,14.7,1660,13138
20151201,20151204,3,2102.54,2091.69,call,2100,11.85,12.1,11.6,9042,20671
20151201,20151204,3,2102.54,2091.69,put,2100,10.4,10.7,10.1,6909,6121
20151201,20151204,3,2102.54,2091.69,call,2100,11.85,12.1,11.6,9042,20671
20151201,20151204,3,2102.54,2091.69,put,2100,10.4,10.7,10.1,6909,6121
20151201,20151204,3,2102.54,2091.69,call,2110,6.55,6.7,6.4,3514,8386
20151201,20151204,3,2102.54,2091.69,call,2110,6.55,6.7,6.4,3514,8386
20151201,20151204,3,2102.54,2091.69,call,2120,3,3.1,2.9,5925,16694
20151201,20151204,3,2102.54,2091.69,call,2120,3,3.1,2.9,5925,16694
20151201,20151204,3,2102.54,2091.69,call,2125,1.875,1.95,1.8,3730,6540
20151201,20151204,3,2102.54,2091.69,call,2125,1.875,1.95,1.8,3730,6540
20151201,20151204,3,2102.54,2091.69,call,2130,1.125,1.2,1.05,4547,11983
20151201,20151204,3,2102.54,2091.69,call,2130,1.125,1.2,1.05,4547,11983
20151201,20151204,3,2102.54,2091.69,call,2140,0.375,0.45,0.3,4300,6232
20151201,20151204,3,2102.54,2091.69,call,2140,0.375,0.45,0.3,4300,6232
20151201,20151204,3,2102.54,2091.69,call,2150,0.2,0.25,0.15,1190,6236
20151201,20151204,3,2102.54,2091.69,call,2150,0.2,0.25,0.15,1190,6236
20151201,20151204,3,2102.54,2091.69,call,2175,0.075,0.1,0.05,279,10399
20151201,20151204,3,2102.54,2091.69,call,2175,0.075,0.1,0.05,279,10399
20151201,20151204,3,2102.54,2091.69,call,2180,0.075,0.1,0.05,300,6586
20151201,20151204,3,2102.54,2091.69,call,2180,0.075,0.1,0.05,300,6586
20151202,20151204,2,2079.51,2091.69,put,1970,0.225,0.3,0.15,867,6498
20151202,20151204,2,2079.51,2091.69,put,1970,0.225,0.3,0.15,867,6498
20151202,20151204,2,2079.51,2091.69,put,1975,0.25,0.3,0.2,2212,25235
20151202,20151204,2,2079.51,2091.69,put,1975,0.25,0.3,0.2,2212,25235
20151202,20151204,2,2079.51,2091.69,put,2000,0.525,0.55,0.5,16445,29342
20151202,20151204,2,2079.51,2091.69,put,2000,0.525,0.55,0.5,17245,29342
20151202,20151204,2,2079.51,2091.69,put,2005,0.575,0.65,0.5,9108,7593
20151202,20151204,2,2079.51,2091.69,put,2005,0.575,0.65,0.5,9108,7593
20151202,20151204,2,2079.51,2091.69,put,2010,0.7,0.8,0.6,19283,20799
20151202,20151204,2,2079.51,2091.69,put,2010,0.7,0.8,0.6,25285,20799
20151202,20151204,2,2079.51,2091.69,put,2015,0.85,0.95,0.75,2017,7244
20151202,20151204,2,2079.51,2091.69,put,2015,0.85,0.95,0.75,2417,7244
20151202,20151204,2,2079.51,2091.69,put,2020,0.95,1.05,0.85,2909,15010
20151202,20151204,2,2079.51,2091.69,put,2020,0.95,1.05,0.85,2909,15010
20151202,20151204,2,2079.51,2091.69,put,2025,1.175,1.3,1.05,11143,15144
20151202,20151204,2,2079.51,2091.69,put,2025,1.175,1.3,1.05,18143,15144
20151202,20151204,2,2079.51,2091.69,put,2030,1.425,1.55,1.3,4326,9290
20151202,20151204,2,2079.51,2091.69,put,2030,1.425,1.55,1.3,4391,9290
20151202,20151204,2,2079.51,2091.69,put,2035,1.775,1.9,1.65,3448,7693
20151202,20151204,2,2079.51,2091.69,put,2035,1.775,1.9,1.65,3742,7693
20151202,20151204,2,2079.51,2091.69,call,2040,45.5,47.7,43.3,6071,6187
20151202,20151204,2,2079.51,2091.69,put,2040,2.2,2.4,2,3981,8822
20151202,20151204,2,2079.51,2091.69,call,2040,45.5,47.7,43.3,6075,6187
20151202,20151204,2,2079.51,2091.69,put,2040,2.2,2.4,2,5981,8822
20151202,20151204,2,2079.51,2091.69,call,2045,40.5,42.6,38.4,20,5014
20151202,20151204,2,2079.51,2091.69,put,2045,2.7,2.9,2.5,1661,11156
20151202,20151204,2,2079.51,2091.69,call,2045,40.5,42.6,38.4,20,5014
20151202,20151204,2,2079.51,2091.69,put,2045,2.7,2.9,2.5,1661,11156
20151202,20151204,2,2079.51,2091.69,call,2050,36.35,38.1,34.6,341,9846
20151202,20151204,2,2079.51,2091.69,put,2050,3.35,3.6,3.1,3301,21653
20151202,20151204,2,2079.51,2091.69,call,2050,36.35,38.1,34.6,341,9846
20151202,20151204,2,2079.51,2091.69,put,2050,3.35,3.6,3.1,4253,21653
20151202,20151204,2,2079.51,2091.69,put,2055,4.1,4.4,3.8,1258,8076
20151202,20151204,2,2079.51,2091.69,put,2055,4.1,4.4,3.8,1408,8076
20151202,20151204,2,2079.51,2091.69,put,2060,5.05,5.4,4.7,4828,8396
20151202,20151204,2,2079.51,2091.69,put,2060,5.05,5.4,4.7,7532,8396
20151202,20151204,2,2079.51,2091.69,call,2075,17.45,17.9,17,183,10710
20151202,20151204,2,2079.51,2091.69,put,2075,9.1,9.5,8.7,8963,12255
20151202,20151204,2,2079.51,2091.69,call,2075,17.45,17.9,17,183,10710
20151202,20151204,2,2079.51,2091.69,put,2075,9.1,9.5,8.7,16613,12255
20151202,20151204,2,2079.51,2091.69,call,2080,14.3,14.7,13.9,2646,5492
20151202,20151204,2,2079.51,2091.69,put,2080,10.9,11.3,10.5,3000,8862
20151202,20151204,2,2079.51,2091.69,call,2080,14.3,14.7,13.9,2646,5492
20151202,20151204,2,2079.51,2091.69,put,2080,10.9,11.3,10.5,3450,8862
20151202,20151204,2,2079.51,2091.69,call,2085,11.4,11.8,11,6824,11212
20151202,20151204,2,2079.51,2091.69,call,2085,11.4,11.8,11,9824,11212
20151202,20151204,2,2079.51,2091.69,call,2090,8.9,9.3,8.5,8640,10995
20151202,20151204,2,2079.51,2091.69,put,2090,15.5,15.9,15.1,8665,7217
20151202,20151204,2,2079.51,2091.69,call,2090,8.9,9.3,8.5,12015,10995
20151202,20151204,2,2079.51,2091.69,put,2090,15.5,15.9,15.1,9665,7217
20151202,20151204,2,2079.51,2091.69,call,2095,6.7,7,6.4,2700,13663
20151202,20151204,2,2079.51,2091.69,call,2095,6.7,7,6.4,2700,13663
20151202,20151204,2,2079.51,2091.69,call,2100,4.8,5,4.6,7819,22869
20151202,20151204,2,2079.51,2091.69,put,2100,21.8,23,20.6,5141,8124
20151202,20151204,2,2079.51,2091.69,call,2100,4.8,5,4.6,10408,22869
20151202,20151204,2,2079.51,2091.69,put,2100,21.8,23,20.6,8152,8124
20151202,20151204,2,2079.51,2091.69,call,2110,2.225,2.4,2.05,6787,8738
20151202,20151204,2,2079.51,2091.69,call,2110,2.225,2.4,2.05,9787,8738
20151202,20151204,2,2079.51,2091.69,call,2120,0.925,1,0.85,15447,17109
20151202,20151204,2,2079.51,2091.69,call,2120,0.925,1,0.85,25262,17109
20151202,20151204,2,2079.51,2091.69,call,2125,0.625,0.75,0.5,9420,7797
20151202,20151204,2,2079.51,2091.69,call,2125,0.625,0.75,0.5,14070,7797
20151202,20151204,2,2079.51,2091.69,call,2130,0.425,0.55,0.3,9316,12540
20151202,20151204,2,2079.51,2091.69,call,2130,0.425,0.55,0.3,13066,12540
20151202,20151204,2,2079.51,2091.69,call,2140,0.2,0.25,0.15,1503,9150
20151202,20151204,2,2079.51,2091.69,call,2140,0.2,0.25,0.15,1703,9150
20151202,20151204,2,2079.51,2091.69,call,2150,0.075,0.1,0.05,568,6029
20151202,20151204,2,2079.51,2091.69,call,2150,0.075,0.1,0.05,568,6029
20151202,20151204,2,2079.51,2091.69,call,2175,0.025,0.05,0,185,10635
20151202,20151204,2,2079.51,2091.69,call,2175,0.025,0.05,0,185,10635
20151202,20151204,2,2079.51,2091.69,call,2180,0.025,0.05,0,73,6911
20151202,20151204,2,2079.51,2091.69,call,2180,0.025,0.05,0,73,6911
20151123,20151211,18,2086.59,2012.37,put,1975,3.55,3.7,3.4,1913,22999
20151123,20151211,18,2086.59,2012.37,put,1975,3.55,3.7,3.4,3684,22999
20151123,20151211,18,2086.59,2012.37,put,1990,4.45,4.6,4.3,355,9603
20151123,20151211,18,2086.59,2012.37,put,1990,4.45,4.6,4.3,355,9603
20151123,20151211,18,2086.59,2012.37,put,2000,5.3,5.5,5.1,2166,12509
20151123,20151211,18,2086.59,2012.37,put,2000,5.3,5.5,5.1,3816,12509
20151123,20151211,18,2086.59,2012.37,put,2025,7.95,8.2,7.7,979,8257
20151123,20151211,18,2086.59,2012.37,put,2025,7.95,8.2,7.7,1879,8257
20151123,20151211,18,2086.59,2012.37,call,2040,55.25,56,54.5,4,8538
20151123,20151211,18,2086.59,2012.37,call,2040,55.25,56,54.5,4,8538
20151123,20151211,18,2086.59,2012.37,put,2050,12.25,12.6,11.9,2027,8763
20151123,20151211,18,2086.59,2012.37,put,2050,12.25,12.6,11.9,3527,8763
20151123,20151211,18,2086.59,2012.37,call,2055,43.25,43.9,42.6,1,8492
20151123,20151211,18,2086.59,2012.37,call,2055,43.25,43.9,42.6,1,8492
20151123,20151211,18,2086.59,2012.37,call,2060,39.35,39.9,38.8,120,7370
20151123,20151211,18,2086.59,2012.37,call,2060,39.35,39.9,38.8,120,7370
20151123,20151211,18,2086.59,2012.37,call,2065,35.65,36.2,35.1,107,5045
20151123,20151211,18,2086.59,2012.37,call,2065,35.65,36.2,35.1,107,5045
20151123,20151211,18,2086.59,2012.37,call,2075,28.8,29.3,28.3,33,10284
20151123,20151211,18,2086.59,2012.37,put,2075,18.9,19.3,18.5,52,5855
20151123,20151211,18,2086.59,2012.37,call,2075,28.8,29.3,28.3,34,10284
20151123,20151211,18,2086.59,2012.37,put,2075,18.9,19.3,18.5,52,5855
20151123,20151211,18,2086.59,2012.37,call,2085,22.35,22.8,21.9,65,14533
20151123,20151211,18,2086.59,2012.37,call,2085,22.35,22.8,21.9,65,14533
20151123,20151211,18,2086.59,2012.37,call,2090,19.35,19.8,18.9,39,16073
20151123,20151211,18,2086.59,2012.37,call,2090,19.35,19.8,18.9,39,16073
20151123,20151211,18,2086.59,2012.37,call,2100,14.05,14.4,13.7,410,10892
20151123,20151211,18,2086.59,2012.37,call,2100,14.05,14.4,13.7,410,10892
20151123,20151211,18,2086.59,2012.37,call,2105,11.65,12,11.3,96,13170
20151123,20151211,18,2086.59,2012.37,call,2105,11.65,12,11.3,96,13170
20151123,20151211,18,2086.59,2012.37,call,2110,9.6,10,9.2,177,8718
20151123,20151211,18,2086.59,2012.37,call,2110,9.6,10,9.2,177,8718
20151123,20151211,18,2086.59,2012.37,call,2120,6.1,6.4,5.8,287,5197
20151123,20151211,18,2086.59,2012.37,call,2120,6.1,6.4,5.8,297,5197
20151123,20151211,18,2086.59,2012.37,call,2125,4.75,5,4.5,522,12463
20151123,20151211,18,2086.59,2012.37,call,2125,4.75,5,4.5,522,12463
20151123,20151211,18,2086.59,2012.37,call,2130,3.65,3.9,3.4,338,6644
20151123,20151211,18,2086.59,2012.37,call,2130,3.65,3.9,3.4,338,6644
20151123,20151211,18,2086.59,2012.37,call,2135,2.7,2.9,2.5,579,5586
20151123,20151211,18,2086.59,2012.37,call,2135,2.7,2.9,2.5,1079,5586
20151123,20151211,18,2086.59,2012.37,call,2150,1.125,1.25,1,719,13134
20151123,20151211,18,2086.59,2012.37,call,2150,1.125,1.25,1,740,13134
20151123,20151211,18,2086.59,2012.37,call,2175,0.35,0.45,0.25,135,18765
20151123,20151211,18,2086.59,2012.37,call,2175,0.35,0.45,0.25,135,18765
20151123,20151211,18,2086.59,2012.37,call,2180,0.325,0.4,0.25,29,5538
20151123,20151211,18,2086.59,2012.37,call,2180,0.325,0.4,0.25,29,5538
20151124,20151211,17,2089.14,2012.37,put,1975,3.55,3.7,3.4,218,24805
20151124,20151211,17,2089.14,2012.37,put,1975,3.55,3.7,3.4,218,24805
20151124,20151211,17,2089.14,2012.37,put,1990,4.5,4.7,4.3,306,9828
20151124,20151211,17,2089.14,2012.37,put,1990,4.5,4.7,4.3,306,9828
20151124,20151211,17,2089.14,2012.37,put,2000,5.25,5.5,5,8693,12527
20151124,20151211,17,2089.14,2012.37,put,2000,5.25,5.5,5,15143,12527
20151124,20151211,17,2089.14,2012.37,put,2025,7.95,8.3,7.6,590,8676
20151124,20151211,17,2089.14,2012.37,put,2025,7.95,8.3,7.6,593,8676
20151124,20151211,17,2089.14,2012.37,call,2040,55.45,56.3,54.6,3,8534
20151124,20151211,17,2089.14,2012.37,call,2040,55.45,56.3,54.6,3,8534
20151124,20151211,17,2089.14,2012.37,put,2050,12.15,12.6,11.7,744,8298
20151124,20151211,17,2089.14,2012.37,put,2050,12.15,12.6,11.7,1194,8298
20151124,20151211,17,2089.14,2012.37,call,2055,43.3,44,42.6,0,8492
20151124,20151211,17,2089.14,2012.37,call,2055,43.3,44,42.6,0,8492
20151124,20151211,17,2089.14,2012.37,call,2060,39.55,40.3,38.8,18,7397
20151124,20151211,17,2089.14,2012.37,call,2060,39.55,40.3,38.8,18,7397
20151124,20151211,17,2089.14,2012.37,call,2065,35.85,36.5,35.2,55,5042
20151124,20151211,17,2089.14,2012.37,call,2065,35.85,36.5,35.2,105,5042
20151124,20151211,17,2089.14,2012.37,call,2075,28.8,29.3,28.3,1117,10281
20151124,20151211,17,2089.14,2012.37,put,2075,18.75,19.2,18.3,709,5833
20151124,20151211,17,2089.14,2012.37,call,2075,28.8,29.3,28.3,1617,10281
20151124,20151211,17,2089.14,2012.37,put,2075,18.75,19.2,18.3,1209,5833
20151124,20151211,17,2089.14,2012.37,call,2085,22.4,22.9,21.9,61,14632
20151124,20151211,17,2089.14,2012.37,call,2085,22.4,22.9,21.9,61,14632
20151124,20151211,17,2089.14,2012.37,call,2090,19.35,19.8,18.9,28,16079
20151124,20151211,17,2089.14,2012.37,call,2090,19.35,19.8,18.9,28,16079
20151124,20151211,17,2089.14,2012.37,call,2100,14,14.3,13.7,1526,10886
20151124,20151211,17,2089.14,2012.37,call,2100,14,14.3,13.7,2676,10886
20151124,20151211,17,2089.14,2012.37,call,2105,11.65,12,11.3,206,13185
20151124,20151211,17,2089.14,2012.37,call,2105,11.65,12,11.3,206,13185
20151124,20151211,17,2089.14,2012.37,call,2110,9.55,9.9,9.2,405,8681
20151124,20151211,17,2089.14,2012.37,call,2110,9.55,9.9,9.2,405,8681
20151124,20151211,17,2089.14,2012.37,call,2120,6.05,6.4,5.7,918,5157
20151124,20151211,17,2089.14,2012.37,call,2120,6.05,6.4,5.7,918,5157
20151124,20151211,17,2089.14,2012.37,call,2125,4.65,4.9,4.4,324,12565
20151124,20151211,17,2089.14,2012.37,call,2125,4.65,4.9,4.4,324,12565
20151124,20151211,17,2089.14,2012.37,call,2130,3.5,3.7,3.3,1486,6692
20151124,20151211,17,2089.14,2012.37,call,2130,3.5,3.7,3.3,2086,6692
20151124,20151211,17,2089.14,2012.37,call,2135,2.575,2.7,2.45,289,5454
20151124,20151211,17,2089.14,2012.37,call,2135,2.575,2.7,2.45,289,5454
20151124,20151211,17,2089.14,2012.37,call,2150,1.075,1.2,0.95,804,13016
20151124,20151211,17,2089.14,2012.37,call,2150,1.075,1.2,0.95,844,13016
20151124,20151211,17,2089.14,2012.37,call,2175,0.35,0.45,0.25,18,18816
20151124,20151211,17,2089.14,2012.37,call,2175,0.35,0.45,0.25,18,18816
20151124,20151211,17,2089.14,2012.37,call,2180,0.3,0.4,0.2,5,5530
20151124,20151211,17,2089.14,2012.37,call,2180,0.3,0.4,0.2,5,5530
20151125,20151211,16,2088.87,2012.37,put,1975,2.825,3,2.65,346,24782
20151125,20151211,16,2088.87,2012.37,put,1975,2.8,2.95,2.65,346,24782
20151125,20151211,16,2088.87,2012.37,put,1990,3.6,3.8,3.4,192,9825
20151125,20151211,16,2088.87,2012.37,put,1990,3.55,3.7,3.4,192,9825
20151125,20151211,16,2088.87,2012.37,put,2000,4.3,4.5,4.1,4977,18726
20151125,20151211,16,2088.87,2012.37,put,2000,4.2,4.4,4,6077,18726
20151125,20151211,16,2088.87,2012.37,put,2025,6.55,6.9,6.2,216,8645
20151125,20151211,16,2088.87,2012.37,put,2025,6.5,6.8,6.2,216,8645
20151125,20151211,16,2088.87,2012.37,call,2040,57,57.9,56.1,11,8535
20151125,20151211,16,2088.87,2012.37,call,2040,57.45,58.4,56.5,11,8535
20151125,20151211,16,2088.87,2012.37,put,2050,10.4,10.8,10,794,8445
20151125,20151211,16,2088.87,2012.37,put,2050,10.2,10.6,9.8,1544,8445
20151125,20151211,16,2088.87,2012.37,call,2055,44.6,45.4,43.8,19,8492
20151125,20151211,16,2088.87,2012.37,call,2055,44.95,45.8,44.1,19,8492
20151125,20151211,16,2088.87,2012.37,call,2060,40.6,41.4,39.8,23,7402
20151125,20151211,16,2088.87,2012.37,call,2060,41,41.8,40.2,23,7402
20151125,20151211,16,2088.87,2012.37,call,2075,29.6,30.1,29.1,7,10860
20151125,20151211,16,2088.87,2012.37,put,2075,16.4,16.9,15.9,121,6365
20151125,20151211,16,2088.87,2012.37,call,2075,30,30.5,29.5,7,10860
20151125,20151211,16,2088.87,2012.37,put,2075,16.1,16.6,15.6,121,6365
20151125,20151211,16,2088.87,2012.37,call,2085,22.95,23.4,22.5,5,14636
20151125,20151211,16,2088.87,2012.37,call,2085,23.3,23.7,22.9,5,14636
20151125,20151211,16,2088.87,2012.37,call,2090,19.85,20.3,19.4,126,16079
20151125,20151211,16,2088.87,2012.37,call,2090,20.25,20.7,19.8,126,16079
20151125,20151211,16,2088.87,2012.37,call,2100,14.3,14.7,13.9,711,12077
20151125,20151211,16,2088.87,2012.37,call,2100,14.55,14.9,14.2,1209,12077
20151125,20151211,16,2088.87,2012.37,call,2105,11.85,12.2,11.5,73,13258
20151125,20151211,16,2088.87,2012.37,call,2105,12.05,12.4,11.7,73,13258
20151125,20151211,16,2088.87,2012.37,call,2110,9.65,10,9.3,259,8678
20151125,20151211,16,2088.87,2012.37,call,2110,9.85,10.2,9.5,259,8678
20151125,20151211,16,2088.87,2012.37,call,2120,6,6.3,5.7,985,5284
20151125,20151211,16,2088.87,2012.37,call,2120,6.15,6.4,5.9,1905,5284
20151125,20151211,16,2088.87,2012.37,call,2125,4.6,4.9,4.3,1159,12624
20151125,20151211,16,2088.87,2012.37,call,2125,4.7,5,4.4,2259,12624
20151125,20151211,16,2088.87,2012.37,call,2130,3.45,3.7,3.2,64,6917
20151125,20151211,16,2088.87,2012.37,call,2130,3.55,3.8,3.3,64,6917
20151125,20151211,16,2088.87,2012.37,call,2135,2.525,2.7,2.35,121,5451
20151125,20151211,16,2088.87,2012.37,call,2135,2.6,2.8,2.4,121,5451
20151125,20151211,16,2088.87,2012.37,call,2150,0.925,1.05,0.8,178,13355
20151125,20151211,16,2088.87,2012.37,call,2150,0.95,1.05,0.85,278,13355
20151125,20151211,16,2088.87,2012.37,call,2175,0.25,0.3,0.2,2467,18826
20151125,20151211,16,2088.87,2012.37,call,2175,0.225,0.3,0.15,2467,18826
20151125,20151211,16,2088.87,2012.37,call,2180,0.225,0.3,0.15,2,5531
20151125,20151211,16,2088.87,2012.37,call,2180,0.225,0.3,0.15,2,5531
20151127,20151211,14,2090.11,2012.37,put,1975,2.35,0,0,199,24697
20151127,20151211,14,2090.11,2012.37,put,1975,2.35,0,0,349,24697
20151127,20151211,14,2090.11,2012.37,put,1990,3.03,0,0,307,9985
20151127,20151211,14,2090.11,2012.37,put,1990,3.03,0,0,507,9985
20151127,20151211,14,2090.11,2012.37,put,2000,3.65,0,0,383,18856
20151127,20151211,14,2090.11,2012.37,put,2000,3.65,0,0,683,18856
20151127,20151211,14,2090.11,2012.37,put,2025,5.76,0,0,1568,8744
20151127,20151211,14,2090.11,2012.37,put,2025,5.76,0,0,3068,8744
20151127,20151211,14,2090.11,2012.37,call,2040,53.1,0,0,19,8542
20151127,20151211,14,2090.11,2012.37,call,2040,53.1,0,0,19,8542
20151127,20151211,14,2090.11,2012.37,put,2050,9.7,0,0,3823,9462
20151127,20151211,14,2090.11,2012.37,put,2050,9.7,0,0,3823,9462
20151127,20151211,14,2090.11,2012.37,call,2055,45.4,0,0,0,8495
20151127,20151211,14,2090.11,2012.37,call,2055,45.4,0,0,0,8495
20151127,20151211,14,2090.11,2012.37,call,2060,40.76,0,0,3784,7421
20151127,20151211,14,2090.11,2012.37,call,2060,40.76,0,0,3784,7421
20151127,20151211,14,2090.11,2012.37,call,2075,29.4,0,0,100,10851
20151127,20151211,14,2090.11,2012.37,put,2075,15.7,0,0,1816,6405
20151127,20151211,14,2090.11,2012.37,call,2075,29.4,0,0,100,10851
20151127,20151211,14,2090.11,2012.37,put,2075,15.7,0,0,3366,6405
20151127,20151211,14,2090.11,2012.37,call,2085,23.7,0,0,26,14636
20151127,20151211,14,2090.11,2012.37,call,2085,23.7,0,0,26,14636
20151127,20151211,14,2090.11,2012.37,call,2090,19.8,0,0,4294,16084
20151127,20151211,14,2090.11,2012.37,call,2090,19.8,0,0,4294,16084
20151127,20151211,14,2090.11,2012.37,call,2100,14.1,0,0,4095,11951
20151127,20151211,14,2090.11,2012.37,call,2100,14.1,0,0,4105,11951
20151127,20151211,14,2090.11,2012.37,call,2105,12,0,0,629,13318
20151127,20151211,14,2090.11,2012.37,call,2105,12,0,0,629,13318
20151127,20151211,14,2090.11,2012.37,call,2110,9.38,0,0,4505,8754
20151127,20151211,14,2090.11,2012.37,call,2110,9.38,0,0,4505,8754
20151127,20151211,14,2090.11,2012.37,call,2125,4.4,0,0,584,13113
20151127,20151211,14,2090.11,2012.37,call,2125,4.4,0,0,884,13113
20151127,20151211,14,2090.11,2012.37,call,2130,3.2,0,0,4587,6934
20151127,20151211,14,2090.11,2012.37,call,2130,3.2,0,0,5287,6934
20151127,20151211,14,2090.11,2012.37,call,2135,2.84,0,0,222,5511
20151127,20151211,14,2090.11,2012.37,call,2135,2.84,0,0,222,5511
20151127,20151211,14,2090.11,2012.37,call,2150,0.85,0,0,1580,13380
20151127,20151211,14,2090.11,2012.37,call,2150,0.85,0,0,3080,13380
20151127,20151211,14,2090.11,2012.37,call,2175,0.25,0,0,9,21002
20151127,20151211,14,2090.11,2012.37,call,2175,0.25,0,0,9,21002
20151127,20151211,14,2090.11,2012.37,call,2180,0.21,0,0,50,5531
20151127,20151211,14,2090.11,2012.37,call,2180,0.21,0,0,50,5531
20151130,20151211,11,2080.41,2012.37,put,1975,2.725,2.85,2.6,299,24694
20151130,20151211,11,2080.41,2012.37,put,1975,2.725,2.85,2.6,440,24694
20151130,20151211,11,2080.41,2012.37,put,1990,3.55,3.7,3.4,552,10075
20151130,20151211,11,2080.41,2012.37,put,1990,3.55,3.7,3.4,566,10075
20151130,20151211,11,2080.41,2012.37,put,2000,4.35,4.5,4.2,2611,19270
20151130,20151211,11,2080.41,2012.37,put,2000,4.35,4.5,4.2,4911,19270
20151130,20151211,11,2080.41,2012.37,put,2025,6.95,7.1,6.8,623,9948
20151130,20151211,11,2080.41,2012.37,put,2025,6.95,7.1,6.8,1023,9948
20151130,20151211,11,2080.41,2012.37,call,2040,49.7,50,49.4,6,8542
20151130,20151211,11,2080.41,2012.37,call,2040,49.7,50,49.4,6,8542
20151130,20151211,11,2080.41,2012.37,put,2050,11.55,11.7,11.4,1098,12811
20151130,20151211,11,2080.41,2012.37,put,2050,11.55,11.7,11.4,1755,12811
20151130,20151211,11,2080.41,2012.37,call,2055,38,38.3,37.7,3,8495
20151130,20151211,11,2080.41,2012.37,call,2055,38,38.3,37.7,3,8495
20151130,20151211,11,2080.41,2012.37,call,2060,34.3,34.6,34,99,9740
20151130,20151211,11,2080.41,2012.37,put,2060,14.05,14.2,13.9,660,6270
20151130,20151211,11,2080.41,2012.37,call,2060,34.3,34.6,34,99,9740
20151130,20151211,11,2080.41,2012.37,put,2060,14.05,14.2,13.9,1160,6270
20151130,20151211,11,2080.41,2012.37,call,2075,24.1,24.4,23.8,1217,10814
20151130,20151211,11,2080.41,2012.37,put,2075,18.85,19,18.7,5899,6777
20151130,20151211,11,2080.41,2012.37,call,2075,24.1,24.4,23.8,2317,10814
20151130,20151211,11,2080.41,2012.37,put,2075,18.85,19,18.7,11406,6777
20151130,20151211,11,2080.41,2012.37,call,2080,21,21.3,20.7,198,5231
20151130,20151211,11,2080.41,2012.37,put,2080,20.8,21.1,20.5,916,5884
20151130,20151211,11,2080.41,2012.37,call,2080,21,21.3,20.7,199,5231
20151130,20151211,11,2080.41,2012.37,put,2080,20.8,21.1,20.5,1426,5884
20151130,20151211,11,2080.41,2012.37,call,2085,18.15,18.3,18,2169,14659
20151130,20151211,11,2080.41,2012.37,call,2085,18.15,18.3,18,4195,14659
20151130,20151211,11,2080.41,2012.37,call,2090,15.45,15.6,15.3,1222,16495
20151130,20151211,11,2080.41,2012.37,put,2090,25.2,25.5,24.9,607,5592
20151130,20151211,11,2080.41,2012.37,call,2090,15.45,15.6,15.3,1772,16495
20151130,20151211,11,2080.41,2012.37,put,2090,25.2,25.5,24.9,907,5592
20151130,20151211,11,2080.41,2012.37,call,2100,10.65,10.8,10.5,4448,15533
20151130,20151211,11,2080.41,2012.37,put,2100,30.4,30.7,30.1,604,7650
20151130,20151211,11,2080.41,2012.37,call,2100,10.65,10.8,10.5,8054,15533
20151130,20151211,11,2080.41,2012.37,put,2100,30.4,30.7,30.1,604,7650
20151130,20151211,11,2080.41,2012.37,call,2105,8.75,8.9,8.6,308,13522
20151130,20151211,11,2080.41,2012.37,call,2105,8.75,8.9,8.6,308,13522
20151130,20151211,11,2080.41,2012.37,call,2110,6.95,7.1,6.8,211,10344
20151130,20151211,11,2080.41,2012.37,call,2110,6.95,7.1,6.8,211,10344
20151130,20151211,11,2080.41,2012.37,call,2120,4.05,4.2,3.9,3967,7135
20151130,20151211,11,2080.41,2012.37,call,2120,4.05,4.2,3.9,7625,7135
20151130,20151211,11,2080.41,2012.37,call,2125,2.975,3.1,2.85,350,12812
20151130,20151211,11,2080.41,2012.37,call,2125,2.975,3.1,2.85,352,12812
20151130,20151211,11,2080.41,2012.37,call,2130,2.175,2.3,2.05,402,11004
20151130,20151211,11,2080.41,2012.37,call,2130,2.175,2.3,2.05,402,11004
20151130,20151211,11,2080.41,2012.37,call,2135,1.525,1.65,1.4,613,5548
20151130,20151211,11,2080.41,2012.37,call,2135,1.525,1.65,1.4,614,5548
20151130,20151211,11,2080.41,2012.37,call,2150,0.575,0.7,0.45,694,13414
20151130,20151211,11,2080.41,2012.37,call,2150,0.575,0.7,0.45,831,13414
20151130,20151211,11,2080.41,2012.37,call,2175,0.175,0.3,0.05,60,20996
20151130,20151211,11,2080.41,2012.37,call,2175,0.175,0.3,0.05,60,20996
20151130,20151211,11,2080.41,2012.37,call,2180,0.125,0.25,0,19,5531
20151130,20151211,11,2080.41,2012.37,call,2180,0.125,0.25,0,19,5531
20151201,20151211,10,2102.54,2012.37,put,1990,1.375,1.45,1.3,300,10352
20151201,20151211,10,2102.54,2012.37,put,1990,1.375,1.45,1.3,300,10352
20151201,20151211,10,2102.54,2012.37,put,2000,1.7,1.8,1.6,716,20967
20151201,20151211,10,2102.54,2012.37,put,2000,1.7,1.8,1.6,716,20967
20151201,20151211,10,2102.54,2012.37,put,2025,2.975,3.1,2.85,330,9899
20151201,20151211,10,2102.54,2012.37,put,2025,2.975,3.1,2.85,330,9899
20151201,20151211,10,2102.54,2012.37,call,2040,64.65,65.6,63.7,0,8541
20151201,20151211,10,2102.54,2012.37,call,2040,64.65,65.6,63.7,0,8541
20151201,20151211,10,2102.54,2012.37,put,2050,5.15,5.3,5,1524,13127
20151201,20151211,10,2102.54,2012.37,put,2050,5.15,5.3,5,1524,13127
20151201,20151211,10,2102.54,2012.37,call,2055,51.25,52.1,50.4,21,8496
20151201,20151211,10,2102.54,2012.37,call,2055,51.25,52.1,50.4,21,8496
20151201,20151211,10,2102.54,2012.37,call,2060,47.05,47.9,46.2,352,9758
20151201,20151211,10,2102.54,2012.37,put,2060,6.45,6.6,6.3,297,6795
20151201,20151211,10,2102.54,2012.37,call,2060,47.05,47.9,46.2,352,9758
20151201,20151211,10,2102.54,2012.37,put,2060,6.45,6.6,6.3,297,6795
20151201,20151211,10,2102.54,2012.37,call,2075,34.95,35.4,34.5,101,11918
20151201,20151211,10,2102.54,2012.37,put,2075,9.25,9.4,9.1,671,10753
20151201,20151211,10,2102.54,2012.37,call,2075,34.95,35.4,34.5,101,11918
20151201,20151211,10,2102.54,2012.37,put,2075,9.25,9.4,9.1,671,10753
20151201,20151211,10,2102.54,2012.37,call,2080,31.15,31.8,30.5,74,5260
20151201,20151211,10,2102.54,2012.37,put,2080,10.45,10.6,10.3,193,6211
20151201,20151211,10,2102.54,2012.37,call,2080,31.15,31.8,30.5,74,5260
20151201,20151211,10,2102.54,2012.37,put,2080,10.45,10.6,10.3,193,6211
20151201,20151211,10,2102.54,2012.37,call,2085,27.4,28,26.8,199,16387
20151201,20151211,10,2102.54,2012.37,call,2085,27.4,28,26.8,199,16387
20151201,20151211,10,2102.54,2012.37,call,2090,23.95,24.6,23.3,198,16861
20151201,20151211,10,2102.54,2012.37,put,2090,13.25,13.6,12.9,1326,5986
20151201,20151211,10,2102.54,2012.37,call,2090,23.95,24.6,23.3,198,16861
20151201,20151211,10,2102.54,2012.37,put,2090,13.25,13.6,12.9,1326,5986
20151201,20151211,10,2102.54,2012.37,call,2100,17.35,17.7,17,4889,18033
20151201,20151211,10,2102.54,2012.37,put,2100,16.85,17.2,16.5,1666,8032
20151201,20151211,10,2102.54,2012.37,call,2100,17.35,17.7,17,4889,18033
20151201,20151211,10,2102.54,2012.37,put,2100,16.85,17.2,16.5,1666,8032
20151201,20151211,10,2102.54,2012.37,call,2105,14.5,14.8,14.2,468,13555
20151201,20151211,10,2102.54,2012.37,call,2105,14.5,14.8,14.2,468,13555
20151201,20151211,10,2102.54,2012.37,call,2110,11.9,12.1,11.7,568,10379
20151201,20151211,10,2102.54,2012.37,call,2110,11.9,12.1,11.7,568,10379
20151201,20151211,10,2102.54,2012.37,call,2120,7.35,7.5,7.2,917,9762
20151201,20151211,10,2102.54,2012.37,call,2120,7.35,7.5,7.2,917,9762
20151201,20151211,10,2102.54,2012.37,call,2125,5.6,5.7,5.5,810,12882
20151201,20151211,10,2102.54,2012.37,call,2125,5.6,5.7,5.5,810,12882
20151201,20151211,10,2102.54,2012.37,call,2130,4.1,4.2,4,782,11175
20151201,20151211,10,2102.54,2012.37,call,2130,4.1,4.2,4,782,11175
20151201,20151211,10,2102.54,2012.37,call,2135,2.9,3,2.8,467,5625
20151201,20151211,10,2102.54,2012.37,call,2135,2.9,3,2.8,467,5625
20151201,20151211,10,2102.54,2012.37,call,2150,0.95,1,0.9,3283,13468
20151201,20151211,10,2102.54,2012.37,call,2150,0.95,1,0.9,3283,13468
20151201,20151211,10,2102.54,2012.37,call,2175,0.2,0.25,0.15,150,20990
20151201,20151211,10,2102.54,2012.37,call,2175,0.2,0.25,0.15,150,20990
20151201,20151211,10,2102.54,2012.37,call,2180,0.15,0.2,0.1,142,5532
20151201,20151211,10,2102.54,2012.37,call,2180,0.15,0.2,0.1,142,5532
20151202,20151211,9,2079.51,2012.37,put,1975,1.625,1.7,1.55,558,25154
20151202,20151211,9,2079.51,2012.37,put,1975,1.625,1.7,1.55,572,25154
20151202,20151211,9,2079.51,2012.37,put,1990,2.25,2.35,2.15,577,10316
20151202,20151211,9,2079.51,2012.37,put,1990,2.25,2.35,2.15,577,10316
20151202,20151211,9,2079.51,2012.37,put,2000,2.825,2.95,2.7,3901,22941
20151202,20151211,9,2079.51,2012.37,put,2000,2.825,2.95,2.7,5701,22941
20151202,20151211,9,2079.51,2012.37,put,2025,5.1,5.3,4.9,1037,9908
20151202,20151211,9,2079.51,2012.37,put,2025,5.1,5.3,4.9,1737,9908
20151202,20151211,9,2079.51,2012.37,call,2040,49.75,50.8,48.7,10,8541
20151202,20151211,9,2079.51,2012.37,call,2040,49.75,50.8,48.7,11,8541
20151202,20151211,9,2079.51,2012.37,put,2050,9.1,9.4,8.8,524,13517
20151202,20151211,9,2079.51,2012.37,put,2050,9.1,9.4,8.8,524,13517
20151202,20151211,9,2079.51,2012.37,call,2055,37.6,38.5,36.7,18,8497
20151202,20151211,9,2079.51,2012.37,call,2055,37.6,38.5,36.7,18,8497
20151202,20151211,9,2079.51,2012.37,call,2060,33.85,34.7,33,6,9893
20151202,20151211,9,2079.51,2012.37,put,2060,11.45,11.8,11.1,635,6849
20151202,20151211,9,2079.51,2012.37,call,2060,33.85,34.7,33,6,9893
20151202,20151211,9,2079.51,2012.37,put,2060,11.45,11.8,11.1,639,6849
20151202,20151211,9,2079.51,2012.37,call,2065,30.2,31,29.4,296,5055
20151202,20151211,9,2079.51,2012.37,call,2065,30.2,31,29.4,296,5055
20151202,20151211,9,2079.51,2012.37,call,2075,23.45,23.9,23,283,11927
20151202,20151211,9,2079.51,2012.37,put,2075,16.1,16.5,15.7,7843,11306
20151202,20151211,9,2079.51,2012.37,call,2075,23.45,23.9,23,283,11927
20151202,20151211,9,2079.51,2012.37,put,2075,16.1,16.5,15.7,13743,11306
20151202,20151211,9,2079.51,2012.37,call,2080,20.35,20.8,19.9,266,5269
20151202,20151211,9,2079.51,2012.37,put,2080,17.9,18.3,17.5,792,6274
20151202,20151211,9,2079.51,2012.37,call,2080,20.35,20.8,19.9,266,5269
20151202,20151211,9,2079.51,2012.37,put,2080,17.9,18.3,17.5,794,6274
20151202,20151211,9,2079.51,2012.37,call,2085,17.3,17.7,16.9,3684,16458
20151202,20151211,9,2079.51,2012.37,call,2085,17.3,17.7,16.9,3684,16458
20151202,20151211,9,2079.51,2012.37,call,2090,14.6,14.9,14.3,2584,16922
20151202,20151211,9,2079.51,2012.37,put,2090,22.2,22.6,21.8,4657,6139
20151202,20151211,9,2079.51,2012.37,call,2090,14.6,14.9,14.3,2634,16922
20151202,20151211,9,2079.51,2012.37,put,2090,22.2,22.6,21.8,6807,6139
20151202,20151211,9,2079.51,2012.37,call,2100,9.85,10.2,9.5,14642,17039
20151202,20151211,9,2079.51,2012.37,put,2100,27.65,28.6,26.7,4577,9049
20151202,20151211,9,2079.51,2012.37,call,2100,9.85,10.2,9.5,20242,17039
20151202,20151211,9,2079.51,2012.37,put,2100,27.65,28.6,26.7,7627,9049
20151202,20151211,9,2079.51,2012.37,call,2105,7.9,8.2,7.6,1243,13550
20151202,20151211,9,2079.51,2012.37,call,2105,7.9,8.2,7.6,1243,13550
20151202,20151211,9,2079.51,2012.37,call,2110,6.1,6.3,5.9,1252,10380
20151202,20151211,9,2079.51,2012.37,call,2110,6.1,6.3,5.9,1452,10380
20151202,20151211,9,2079.51,2012.37,call,2120,3.55,3.7,3.4,566,9389
20151202,20151211,9,2079.51,2012.37,call,2120,3.55,3.7,3.4,567,9389
20151202,20151211,9,2079.51,2012.37,call,2125,2.625,2.75,2.5,1542,12924
20151202,20151211,9,2079.51,2012.37,call,2125,2.625,2.75,2.5,1547,12924
20151202,20151211,9,2079.51,2012.37,call,2130,1.9,2,1.8,1937,11410
20151202,20151211,9,2079.51,2012.37,call,2130,1.9,2,1.8,2042,11410
20151202,20151211,9,2079.51,2012.37,call,2135,1.35,1.45,1.25,898,5729
20151202,20151211,9,2079.51,2012.37,call,2135,1.35,1.45,1.25,898,5729
20151202,20151211,9,2079.51,2012.37,call,2150,0.525,0.6,0.45,1125,14556
20151202,20151211,9,2079.51,2012.37,call,2150,0.525,0.6,0.45,1139,14556
20151202,20151211,9,2079.51,2012.37,call,2175,0.175,0.2,0.15,167,21009
20151202,20151211,9,2079.51,2012.37,call,2175,0.175,0.2,0.15,167,21009
20151202,20151211,9,2079.51,2012.37,call,2180,0.125,0.15,0.1,22,5602
20151202,20151211,9,2079.51,2012.37,call,2180,0.125,0.15,0.1,22,5602
20151203,20151211,8,2049.62,2012.37,put,1935,1.6,1.7,1.5,847,5049
20151203,20151211,8,2049.62,2012.37,put,1935,1.6,1.7,1.5,847,5049
20151203,20151211,8,2049.62,2012.37,put,1950,2.175,2.3,2.05,8346,9880
20151203,20151211,8,2049.62,2012.37,put,1950,2.175,2.3,2.05,8446,9880
20151203,20151211,8,2049.62,2012.37,put,1960,2.7,2.8,2.6,1546,5192
20151203,20151211,8,2049.62,2012.37,put,1960,2.7,2.8,2.6,1546,5192
20151203,20151211,8,2049.62,2012.37,put,1975,3.8,4,3.6,12651,25576
20151203,20151211,8,2049.62,2012.37,put,1975,3.8,4,3.6,15155,25576
20151203,20151211,8,2049.62,2012.37,put,1990,5.35,5.6,5.1,948,10455
20151203,20151211,8,2049.62,2012.37,put,1990,5.35,5.6,5.1,948,10455
20151203,20151211,8,2049.62,2012.37,put,2000,6.75,7,6.5,5944,24420
20151203,20151211,8,2049.62,2012.37,put,2000,6.75,7,6.5,9644,24420
20151203,20151211,8,2049.62,2012.37,put,2025,11.75,12.2,11.3,5620,9473
20151203,20151211,8,2049.62,2012.37,put,2025,11.75,12.2,11.3,9220,9473
20151203,20151211,8,2049.62,2012.37,call,2040,28.05,28.6,27.5,103,8542
20151203,20151211,8,2049.62,2012.37,call,2040,28.05,28.6,27.5,103,8542
20151203,20151211,8,2049.62,2012.37,put,2050,19.85,20.3,19.4,9052,13522
20151203,20151211,8,2049.62,2012.37,put,2050,19.85,20.3,19.4,12283,13522
20151203,20151211,8,2049.62,2012.37,call,2055,18.9,19.4,18.4,222,8497
20151203,20151211,8,2049.62,2012.37,call,2055,18.9,19.4,18.4,222,8497
20151203,20151211,8,2049.62,2012.37,call,2060,16.15,16.6,15.7,684,9895
20151203,20151211,8,2049.62,2012.37,put,2060,24.25,24.7,23.8,2124,6969
20151203,20151211,8,2049.62,2012.37,call,2060,16.15,16.6,15.7,934,9895
20151203,20151211,8,2049.62,2012.37,put,2060,24.25,24.7,23.8,2224,6969
20151203,20151211,8,2049.62,2012.37,call,2065,13.65,14.1,13.2,503,5296
20151203,20151211,8,2049.62,2012.37,call,2065,13.65,14.1,13.2,503,5296
20151203,20151211,8,2049.62,2012.37,call,2075,9.4,9.8,9,745,11958
20151203,20151211,8,2049.62,2012.37,put,2075,32.65,33.5,31.8,4310,10159
20151203,20151211,8,2049.62,2012.37,call,2075,9.4,9.8,9,866,11958
20151203,20151211,8,2049.62,2012.37,put,2075,32.65,33.5,31.8,7310,10159
20151203,20151211,8,2049.62,2012.37,call,2080,7.55,7.9,7.2,1643,5295
20151203,20151211,8,2049.62,2012.37,put,2080,35.8,36.8,34.8,401,6453
20151203,20151211,8,2049.62,2012.37,call,2080,7.55,7.9,7.2,1743,5295
20151203,20151211,8,2049.62,2012.37,put,2080,35.8,36.8,34.8,401,6453
20151203,20151211,8,2049.62,2012.37,call,2085,5.9,6.1,5.7,1303,19922
20151203,20151211,8,2049.62,2012.37,call,2085,5.9,6.1,5.7,1303,19922
20151203,20151211,8,2049.62,2012.37,call,2090,4.75,5,4.5,7325,18786
20151203,20151211,8,2049.62,2012.37,put,2090,42.95,44,41.9,254,9582
20151203,20151211,8,2049.62,2012.37,call,2090,4.75,5,4.5,7827,18786
20151203,20151211,8,2049.62,2012.37,put,2090,42.95,44,41.9,254,9582
20151203,20151211,8,2049.62,2012.37,call,2100,2.8,2.95,2.65,10484,21670
20151203,20151211,8,2049.62,2012.37,put,2100,50.95,52.1,49.8,1802,12246
20151203,20151211,8,2049.62,2012.37,call,2100,2.8,2.95,2.65,16397,21670
20151203,20151211,8,2049.62,2012.37,put,2100,50.95,52.1,49.8,1802,12246
20151203,20151211,8,2049.62,2012.37,call,2105,2.1,2.2,2,2419,13924
20151203,20151211,8,2049.62,2012.37,call,2105,2.1,2.2,2,2721,13924
20151203,20151211,8,2049.62,2012.37,call,2110,1.55,1.65,1.45,2671,10407
20151203,20151211,8,2049.62,2012.37,call,2110,1.55,1.65,1.45,3072,10407
20151203,20151211,8,2049.62,2012.37,call,2120,0.825,0.9,0.75,1695,9309
20151203,20151211,8,2049.62,2012.37,call,2120,0.825,0.9,0.75,1997,9309
20151203,20151211,8,2049.62,2012.37,call,2125,0.625,0.7,0.55,2274,13004
20151203,20151211,8,2049.62,2012.37,call,2125,0.625,0.7,0.55,2274,13004
20151203,20151211,8,2049.62,2012.37,call,2130,0.5,0.55,0.45,1012,11424
20151203,20151211,8,2049.62,2012.37,call,2130,0.5,0.55,0.45,1013,11424
20151203,20151211,8,2049.62,2012.37,call,2135,0.325,0.4,0.25,1125,5739
20151203,20151211,8,2049.62,2012.37,call,2135,0.325,0.4,0.25,1125,5739
20151203,20151211,8,2049.62,2012.37,call,2150,0.225,0.25,0.2,8459,14653
20151203,20151211,8,2049.62,2012.37,call,2150,0.225,0.25,0.2,8459,14653
20151204,20151211,7,2091.69,2012.37,put,1975,0.4,0.45,0.35,8310,33434
20151204,20151211,7,2091.69,2012.37,put,1975,0.4,0.45,0.35,8310,33434
20151204,20151211,7,2091.69,2012.37,put,1990,0.55,0.6,0.5,1444,10661
20151204,20151211,7,2091.69,2012.37,put,1990,0.55,0.6,0.5,1444,10661
20151204,20151211,7,2091.69,2012.37,put,2000,0.675,0.7,0.65,6970,27229
20151204,20151211,7,2091.69,2012.37,put,2000,0.675,0.7,0.65,6970,27229
20151204,20151211,7,2091.69,2012.37,put,2025,1.5,1.55,1.45,6915,9013
20151204,20151211,7,2091.69,2012.37,put,2025,1.5,1.55,1.45,6915,9013
20151204,20151211,7,2091.69,2012.37,call,2040,51.35,52.4,50.3,107,8578
20151204,20151211,7,2091.69,2012.37,call,2040,51.35,52.4,50.3,107,8578
20151204,20151211,7,2091.69,2012.37,put,2045,3.075,3.2,2.95,2313,5567
20151204,20151211,7,2091.69,2012.37,put,2045,3.075,3.2,2.95,2313,5567
20151204,20151211,7,2091.69,2012.37,put,2050,3.65,3.7,3.6,3450,15888
20151204,20151211,7,2091.69,2012.37,put,2050,3.65,3.7,3.6,3450,15888
20151204,20151211,7,2091.69,2012.37,call,2055,37.95,38.9,37,273,8595
20151204,20151211,7,2091.69,2012.37,put,2055,4.25,4.4,4.1,8309,5720
20151204,20151211,7,2091.69,2012.37,call,2055,37.95,38.9,37,273,8595
20151204,20151211,7,2091.69,2012.37,put,2055,4.25,4.4,4.1,8309,5720
20151204,20151211,7,2091.69,2012.37,call,2060,33.8,34.7,32.9,334,10184
20151204,20151211,7,2091.69,2012.37,put,2060,5.05,5.2,4.9,1721,7957
20151204,20151211,7,2091.69,2012.37,call,2060,33.8,34.7,32.9,334,10184
20151204,20151211,7,2091.69,2012.37,put,2060,5.05,5.2,4.9,1721,7957
20151204,20151211,7,2091.69,2012.37,call,2065,29.75,30.6,28.9,360,5021
20151204,20151211,7,2091.69,2012.37,call,2065,29.75,30.6,28.9,360,5021
20151204,20151211,7,2091.69,2012.37,call,2075,22.2,23,21.4,1382,12131
20151204,20151211,7,2091.69,2012.37,put,2075,8.45,8.7,8.2,4583,11227
20151204,20151211,7,2091.69,2012.37,call,2075,22.2,23,21.4,1382,12131
20151204,20151211,7,2091.69,2012.37,put,2075,8.45,8.7,8.2,4583,11227
20151204,20151211,7,2091.69,2012.37,call,2080,18.85,19.3,18.4,1199,5754
20151204,20151211,7,2091.69,2012.37,put,2080,9.9,10.2,9.6,2706,6476
20151204,20151211,7,2091.69,2012.37,call,2080,18.85,19.3,18.4,1199,5754
20151204,20151211,7,2091.69,2012.37,put,2080,9.9,10.2,9.6,2706,6476
20151204,20151211,7,2091.69,2012.37,call,2085,15.65,16.1,15.2,3963,20374
20151204,20151211,7,2091.69,2012.37,call,2085,15.65,16.1,15.2,3963,20374
20151204,20151211,7,2091.69,2012.37,call,2090,12.65,13,12.3,2230,21635
20151204,20151211,7,2091.69,2012.37,put,2090,13.75,14.2,13.3,2339,9497
20151204,20151211,7,2091.69,2012.37,call,2090,12.65,13,12.3,2230,21635
20151204,20151211,7,2091.69,2012.37,put,2090,13.75,14.2,13.3,2339,9497
20151204,20151211,7,2091.69,2012.37,call,2095,9.95,10.3,9.6,1564,7719
20151204,20151211,7,2091.69,2012.37,call,2095,9.95,10.3,9.6,1564,7719
20151204,20151211,7,2091.69,2012.37,call,2100,7.55,7.8,7.3,8776,25691
20151204,20151211,7,2091.69,2012.37,put,2100,18.8,19.6,18,648,12914
20151204,20151211,7,2091.69,2012.37,call,2100,7.55,7.8,7.3,8776,25691
20151204,20151211,7,2091.69,2012.37,put,2100,18.8,19.6,18,648,12914
20151204,20151211,7,2091.69,2012.37,call,2105,5.45,5.6,5.3,6891,14619
20151204,20151211,7,2091.69,2012.37,call,2105,5.45,5.6,5.3,6891,14619
20151204,20151211,7,2091.69,2012.37,call,2110,4.05,4.2,3.9,3517,10786
20151204,20151211,7,2091.69,2012.37,call,2110,4.05,4.2,3.9,3517,10786
20151204,20151211,7,2091.69,2012.37,call,2120,1.775,1.85,1.7,3061,9141
20151204,20151211,7,2091.69,2012.37,call,2120,1.775,1.85,1.7,3061,9141
20151204,20151211,7,2091.69,2012.37,call,2125,1.225,1.3,1.15,15706,11995
20151204,20151211,7,2091.69,2012.37,call,2125,1.225,1.3,1.15,15706,11995
20151204,20151211,7,2091.69,2012.37,call,2130,0.825,0.9,0.75,1702,11340
20151204,20151211,7,2091.69,2012.37,call,2130,0.825,0.9,0.75,1702,11340
20151204,20151211,7,2091.69,2012.37,call,2135,0.6,0.65,0.55,5359,5744
20151204,20151211,7,2091.69,2012.37,call,2135,0.6,0.65,0.55,5359,5744
20151204,20151211,7,2091.69,2012.37,call,2150,0.225,0.25,0.2,833,13076
20151204,20151211,7,2091.69,2012.37,call,2150,0.225,0.25,0.2,833,13076
20151204,20151211,7,2091.69,2012.37,call,2175,0.1,0.15,0.05,256,21030
20151204,20151211,7,2091.69,2012.37,call,2175,0.1,0.15,0.05,256,21030
20151204,20151211,7,2091.69,2012.37,call,2180,0.125,0.15,0.1,274,5639
20151204,20151211,7,2091.69,2012.37,call,2180,0.125,0.15,0.1,274,5639
20151204,20151211,7,2091.69,2012.37,call,2200,0.075,0.1,0.05,1383,9717
20151204,20151211,7,2091.69,2012.37,call,2200,0.075,0.1,0.05,1383,9717
20151207,20151211,4,2077.07,2012.37,put,1960,0.2,0.25,0.15,1422,5387
20151207,20151211,4,2077.07,2012.37,put,1960,0.2,0.25,0.15,1422,5387
20151207,20151211,4,2077.07,2012.37,put,1970,0.275,0.35,0.2,1729,16052
20151207,20151211,4,2077.07,2012.37,put,1970,0.275,0.35,0.2,1729,16052
20151207,20151211,4,2077.07,2012.37,put,1975,0.3,0.35,0.25,12398,37777
20151207,20151211,4,2077.07,2012.37,put,1975,0.3,0.35,0.25,22591,37777
20151207,20151211,4,2077.07,2012.37,put,1990,0.4,0.45,0.35,3091,10898
20151207,20151211,4,2077.07,2012.37,put,1990,0.4,0.45,0.35,3091,10898
20151207,20151211,4,2077.07,2012.37,put,2000,0.575,0.65,0.5,9739,29990
20151207,20151211,4,2077.07,2012.37,put,2000,0.575,0.65,0.5,10539,29990
20151207,20151211,4,2077.07,2012.37,put,2010,0.75,0.85,0.65,6925,5354
20151207,20151211,4,2077.07,2012.37,put,2010,0.75,0.85,0.65,6925,5354
20151207,20151211,4,2077.07,2012.37,put,2020,1.1,1.2,1,7313,9056
20151207,20151211,4,2077.07,2012.37,put,2020,1.1,1.2,1,11949,9056
20151207,20151211,4,2077.07,2012.37,put,2025,1.35,1.45,1.25,2219,10030
20151207,20151211,4,2077.07,2012.37,put,2025,1.35,1.45,1.25,2673,10030
20151207,20151211,4,2077.07,2012.37,call,2040,44.45,45.5,43.4,305,8531
20151207,20151211,4,2077.07,2012.37,call,2040,44.45,45.5,43.4,306,8531
20151207,20151211,4,2077.07,2012.37,put,2045,2.95,3.1,2.8,903,5932
20151207,20151211,4,2077.07,2012.37,put,2045,2.95,3.1,2.8,903,5932
20151207,20151211,4,2077.07,2012.37,put,2050,3.55,3.7,3.4,4184,15519
20151207,20151211,4,2077.07,2012.37,put,2050,3.55,3.7,3.4,6085,15519
20151207,20151211,4,2077.07,2012.37,call,2055,30.95,31.6,30.3,54,8509
20151207,20151211,4,2077.07,2012.37,put,2055,4.25,4.4,4.1,3908,11616
20151207,20151211,4,2077.07,2012.37,call,2055,30.95,31.6,30.3,54,8509
20151207,20151211,4,2077.07,2012.37,put,2055,4.25,4.4,4.1,6408,11616
20151207,20151211,4,2077.07,2012.37,call,2060,26.9,27.5,26.3,107,10090
20151207,20151211,4,2077.07,2012.37,put,2060,5.15,5.4,4.9,3193,8387
20151207,20151211,4,2077.07,2012.37,call,2060,26.9,27.5,26.3,107,10090
20151207,20151211,4,2077.07,2012.37,put,2060,5.15,5.4,4.9,3994,8387
20151207,20151211,4,2077.07,2012.37,call,2065,23.05,23.6,22.5,170,5142
20151207,20151211,4,2077.07,2012.37,put,2065,6.3,6.5,6.1,1455,7999
20151207,20151211,4,2077.07,2012.37,call,2065,23.05,23.6,22.5,173,5142
20151207,20151211,4,2077.07,2012.37,put,2065,6.3,6.5,6.1,1509,7999
20151207,20151211,4,2077.07,2012.37,put,2070,7.55,7.8,7.3,1409,7537
20151207,20151211,4,2077.07,2012.37,put,2070,7.55,7.8,7.3,1414,7537
20151207,20151211,4,2077.07,2012.37,call,2075,16.05,16.4,15.7,2519,12160
20151207,20151211,4,2077.07,2012.37,put,2075,9.15,9.4,8.9,2779,15527
20151207,20151211,4,2077.07,2012.37,call,2075,16.05,16.4,15.7,2583,12160
20151207,20151211,4,2077.07,2012.37,put,2075,9.15,9.4,8.9,4063,15527
20151207,20151211,4,2077.07,2012.37,call,2080,12.85,13.2,12.5,1693,5674
20151207,20151211,4,2077.07,2012.37,put,2080,10.95,11.2,10.7,1533,8073
20151207,20151211,4,2077.07,2012.37,call,2080,12.85,13.2,12.5,1708,5674
20151207,20151211,4,2077.07,2012.37,put,2080,10.95,11.2,10.7,2242,8073
20151207,20151211,4,2077.07,2012.37,call,2085,10,10.3,9.7,3743,18532
20151207,20151211,4,2077.07,2012.37,put,2085,13.05,13.4,12.7,800,5125
20151207,20151211,4,2077.07,2012.37,call,2085,10,10.3,9.7,4094,18532
20151207,20151211,4,2077.07,2012.37,put,2085,13.05,13.4,12.7,800,5125
20151207,20151211,4,2077.07,2012.37,call,2090,7.5,7.7,7.3,5746,21892
20151207,20151211,4,2077.07,2012.37,put,2090,15.65,16.3,15,844,11262
20151207,20151211,4,2077.07,2012.37,call,2090,7.5,7.7,7.3,6997,21892
20151207,20151211,4,2077.07,2012.37,put,2090,15.65,16.3,15,844,11262
20151207,20151211,4,2077.07,2012.37,call,2095,5.45,5.7,5.2,2007,7849
20151207,20151211,4,2077.07,2012.37,call,2095,5.45,5.7,5.2,2008,7849
20151207,20151211,4,2077.07,2012.37,call,2100,3.7,3.9,3.5,5051,23738
20151207,20151211,4,2077.07,2012.37,put,2100,22,22.8,21.2,161,12984
20151207,20151211,4,2077.07,2012.37,call,2100,3.7,3.9,3.5,6204,23738
20151207,20151211,4,2077.07,2012.37,put,2100,22,22.8,21.2,161,12984
20151207,20151211,4,2077.07,2012.37,call,2105,2.425,2.55,2.3,4165,11185
20151207,20151211,4,2077.07,2012.37,call,2105,2.425,2.55,2.3,5251,11185
20151207,20151211,4,2077.07,2012.37,call,2110,1.525,1.6,1.45,5443,11486
20151207,20151211,4,2077.07,2012.37,call,2110,1.525,1.6,1.45,5843,11486
20151207,20151211,4,2077.07,2012.37,call,2115,0.95,1.05,0.85,3112,10719
20151207,20151211,4,2077.07,2012.37,call,2115,0.95,1.05,0.85,3412,10719
20151207,20151211,4,2077.07,2012.37,call,2120,0.575,0.65,0.5,3278,9971
20151207,20151211,4,2077.07,2012.37,call,2120,0.575,0.65,0.5,3278,9971
20151207,20151211,4,2077.07,2012.37,call,2125,0.4,0.5,0.3,2809,15128
20151207,20151211,4,2077.07,2012.37,call,2125,0.4,0.5,0.3,3109,15128
20151207,20151211,4,2077.07,2012.37,call,2130,0.3,0.35,0.25,2140,11655
20151207,20151211,4,2077.07,2012.37,call,2130,0.3,0.35,0.25,3143,11655
20151207,20151211,4,2077.07,2012.37,call,2135,0.2,0.25,0.15,1342,6992
20151207,20151211,4,2077.07,2012.37,call,2135,0.2,0.25,0.15,1342,6992
20151207,20151211,4,2077.07,2012.37,call,2150,0.1,0.15,0.05,1182,12727
20151207,20151211,4,2077.07,2012.37,call,2150,0.1,0.15,0.05,1182,12727
20151207,20151211,4,2077.07,2012.37,call,2175,0.025,0.05,0,762,21145
20151207,20151211,4,2077.07,2012.37,call,2175,0.025,0.05,0,762,21145
20151207,20151211,4,2077.07,2012.37,call,2180,0.025,0.05,0,937,5852
20151207,20151211,4,2077.07,2012.37,call,2180,0.025,0.05,0,937,5852
20151208,20151211,3,2063.59,2012.37,put,1950,0.275,0.35,0.2,1725,17756
20151208,20151211,3,2063.59,2012.37,put,1950,0.275,0.35,0.2,1825,17756
20151208,20151211,3,2063.59,2012.37,put,1960,0.325,0.4,0.25,1718,6818
20151208,20151211,3,2063.59,2012.37,put,1960,0.325,0.4,0.25,1718,6818
20151208,20151211,3,2063.59,2012.37,put,1970,0.425,0.5,0.35,1353,16520
20151208,20151211,3,2063.59,2012.37,put,1970,0.425,0.5,0.35,1353,16520
20151208,20151211,3,2063.59,2012.37,put,1975,0.5,0.55,0.45,2587,34700
20151208,20151211,3,2063.59,2012.37,put,1975,0.5,0.55,0.45,3487,34700
20151208,20151211,3,2063.59,2012.37,put,1990,0.925,1.05,0.8,1941,11434
20151208,20151211,3,2063.59,2012.37,put,1990,0.925,1.05,0.8,1941,11434
20151208,20151211,3,2063.59,2012.37,put,2000,1.35,1.45,1.25,5935,33051
20151208,20151211,3,2063.59,2012.37,put,2000,1.35,1.45,1.25,6142,33051
20151208,20151211,3,2063.59,2012.37,put,2020,3.15,3.3,3,2278,6263
20151208,20151211,3,2063.59,2012.37,put,2020,3.15,3.3,3,2280,6263
20151208,20151211,3,2063.59,2012.37,put,2025,3.7,3.9,3.5,1687,9904
20151208,20151211,3,2063.59,2012.37,put,2025,3.7,3.9,3.5,1793,9904
20151208,20151211,3,2063.59,2012.37,call,2040,26.05,26.9,25.2,320,8547
20151208,20151211,3,2063.59,2012.37,put,2040,6.65,6.8,6.5,3564,5500
20151208,20151211,3,2063.59,2012.37,call,2040,26.05,26.9,25.2,520,8547
20151208,20151211,3,2063.59,2012.37,put,2040,6.65,6.8,6.5,5572,5500
20151208,20151211,3,2063.59,2012.37,put,2045,7.95,8.1,7.8,1350,6005
20151208,20151211,3,2063.59,2012.37,put,2045,7.95,8.1,7.8,1350,6005
20151208,20151211,3,2063.59,2012.37,put,2050,9.65,9.9,9.4,6455,14996
20151208,20151211,3,2063.59,2012.37,put,2050,9.65,9.9,9.4,8067,14996
20151208,20151211,3,2063.59,2012.37,call,2055,15.7,16,15.4,350,8513
20151208,20151211,3,2063.59,2012.37,put,2055,11.25,11.5,11,3449,10724
20151208,20151211,3,2063.59,2012.37,call,2055,15.7,16,15.4,400,8513
20151208,20151211,3,2063.59,2012.37,put,2055,11.25,11.5,11,5451,10724
20151208,20151211,3,2063.59,2012.37,call,2060,12.7,13,12.4,3406,10084
20151208,20151211,3,2063.59,2012.37,put,2060,13.25,13.5,13,5170,7474
20151208,20151211,3,2063.59,2012.37,call,2060,12.7,13,12.4,4023,10084
20151208,20151211,3,2063.59,2012.37,put,2060,13.25,13.5,13,6024,7474
20151208,20151211,3,2063.59,2012.37,call,2065,10,10.3,9.7,1605,5222
20151208,20151211,3,2063.59,2012.37,put,2065,15.6,15.9,15.3,1351,8229
20151208,20151211,3,2063.59,2012.37,call,2065,10,10.3,9.7,1705,5222
20151208,20151211,3,2063.59,2012.37,put,2065,15.6,15.9,15.3,1351,8229
20151208,20151211,3,2063.59,2012.37,put,2070,18.5,19.1,17.9,2362,7642
20151208,20151211,3,2063.59,2012.37,put,2070,18.5,19.1,17.9,2363,7642
20151208,20151211,3,2063.59,2012.37,call,2075,5.8,6,5.6,3503,12688
20151208,20151211,3,2063.59,2012.37,put,2075,21.8,22.8,20.8,280,13866
20151208,20151211,3,2063.59,2012.37,call,2075,5.8,6,5.6,4403,12688
20151208,20151211,3,2063.59,2012.37,put,2075,21.8,22.8,20.8,280,13866
20151208,20151211,3,2063.59,2012.37,call,2080,4.2,4.4,4,2747,5940
20151208,20151211,3,2063.59,2012.37,put,2080,24.8,25.6,24,262,8286
20151208,20151211,3,2063.59,2012.37,call,2080,4.2,4.4,4,2947,5940
20151208,20151211,3,2063.59,2012.37,put,2080,24.8,25.6,24,262,8286
20151208,20151211,3,2063.59,2012.37,call,2085,2.9,3.1,2.7,3500,17633
20151208,20151211,3,2063.59,2012.37,call,2085,2.9,3.1,2.7,3675,17633
20151208,20151211,3,2063.59,2012.37,call,2090,1.95,2.1,1.8,4270,21867
20151208,20151211,3,2063.59,2012.37,put,2090,32.55,33.4,31.7,475,10646
20151208,20151211,3,2063.59,2012.37,call,2090,1.95,2.1,1.8,4375,21867
20151208,20151211,3,2063.59,2012.37,put,2090,32.55,33.4,31.7,505,10646
20151208,20151211,3,2063.59,2012.37,call,2095,1.3,1.4,1.2,3228,7375
20151208,20151211,3,2063.59,2012.37,call,2095,1.3,1.4,1.2,3528,7375
20151208,20151211,3,2063.59,2012.37,call,2100,0.825,0.85,0.8,4073,23049
20151208,20151211,3,2063.59,2012.37,put,2100,41.7,42.9,40.5,58,12944
20151208,20151211,3,2063.59,2012.37,call,2100,0.825,0.85,0.8,5673,23049
20151208,20151211,3,2063.59,2012.37,put,2100,41.7,42.9,40.5,58,12944
20151208,20151211,3,2063.59,2012.37,call,2105,0.6,0.65,0.55,2941,10491
20151208,20151211,3,2063.59,2012.37,call,2105,0.6,0.65,0.55,3341,10491
20151208,20151211,3,2063.59,2012.37,call,2110,0.375,0.45,0.3,2659,13982
20151208,20151211,3,2063.59,2012.37,call,2110,0.375,0.45,0.3,3060,13982
20151208,20151211,3,2063.59,2012.37,call,2115,0.275,0.35,0.2,7353,10069
20151208,20151211,3,2063.59,2012.37,call,2115,0.275,0.35,0.2,7353,10069
20151208,20151211,3,2063.59,2012.37,call,2120,0.225,0.25,0.2,1585,10733
20151208,20151211,3,2063.59,2012.37,call,2120,0.225,0.25,0.2,1585,10733
20151208,20151211,3,2063.59,2012.37,call,2125,0.15,0.2,0.1,7263,14910
20151208,20151211,3,2063.59,2012.37,call,2125,0.15,0.2,0.1,7613,14910
20151208,20151211,3,2063.59,2012.37,call,2130,0.1,0.15,0.05,1558,11703
20151208,20151211,3,2063.59,2012.37,call,2130,0.1,0.15,0.05,1558,11703
20151208,20151211,3,2063.59,2012.37,call,2135,0.125,0.15,0.1,1890,7662
20151208,20151211,3,2063.59,2012.37,call,2135,0.125,0.15,0.1,1890,7662
20151208,20151211,3,2063.59,2012.37,call,2150,0.075,0.1,0.05,329,13126
20151208,20151211,3,2063.59,2012.37,call,2150,0.075,0.1,0.05,329,13126
20151208,20151211,3,2063.59,2012.37,call,2175,0.025,0.05,0,220,21235
20151208,20151211,3,2063.59,2012.37,call,2175,0.025,0.05,0,220,21235
20151208,20151211,3,2063.59,2012.37,call,2180,0.025,0.05,0,4,6755
20151208,20151211,3,2063.59,2012.37,call,2180,0.025,0.05,0,4,6755
20151209,20151211,2,2047.62,2012.37,put,1930,0.325,0.4,0.25,849,6228
20151209,20151211,2,2047.62,2012.37,put,1930,0.325,0.4,0.25,849,6228
20151209,20151211,2,2047.62,2012.37,put,1935,0.4,0.45,0.35,516,7937
20151209,20151211,2,2047.62,2012.37,put,1935,0.4,0.45,0.35,516,7937
20151209,20151211,2,2047.62,2012.37,put,1950,0.625,0.7,0.55,8621,18630
20151209,20151211,2,2047.62,2012.37,put,1950,0.625,0.7,0.55,8621,18630
20151209,20151211,2,2047.62,2012.37,put,1960,0.8,0.9,0.7,2145,7349
20151209,20151211,2,2047.62,2012.37,put,1960,0.8,0.9,0.7,2145,7349
20151209,20151211,2,2047.62,2012.37,put,1965,0.95,1,0.9,962,5058
20151209,20151211,2,2047.62,2012.37,put,1965,0.95,1,0.9,962,5058
20151209,20151211,2,2047.62,2012.37,put,1970,1.125,1.2,1.05,2008,16905
20151209,20151211,2,2047.62,2012.37,put,1970,1.125,1.2,1.05,2008,16905
20151209,20151211,2,2047.62,2012.37,put,1975,1.375,1.45,1.3,10559,34151
20151209,20151211,2,2047.62,2012.37,put,1975,1.375,1.45,1.3,10559,34151
20151209,20151211,2,2047.62,2012.37,put,1980,1.675,1.75,1.6,2699,5964
20151209,20151211,2,2047.62,2012.37,put,1980,1.675,1.75,1.6,2699,5964
20151209,20151211,2,2047.62,2012.37,put,1985,2,2.1,1.9,2823,6420
20151209,20151211,2,2047.62,2012.37,put,1985,2,2.1,1.9,2823,6420
20151209,20151211,2,2047.62,2012.37,put,1990,2.4,2.55,2.25,7439,12100
20151209,20151211,2,2047.62,2012.37,put,1990,2.4,2.55,2.25,7439,12100
20151209,20151211,2,2047.62,2012.37,put,2000,3.55,3.8,3.3,13415,30660
20151209,20151211,2,2047.62,2012.37,put,2000,3.55,3.8,3.3,13415,30660
20151209,20151211,2,2047.62,2012.37,put,2005,4.25,4.5,4,5601,6151
20151209,20151211,2,2047.62,2012.37,put,2005,4.25,4.5,4,5601,6151
20151209,20151211,2,2047.62,2012.37,put,2010,5.1,5.4,4.8,5575,6002
20151209,20151211,2,2047.62,2012.37,put,2010,5.1,5.4,4.8,5575,6002
20151209,20151211,2,2047.62,2012.37,put,2020,7.15,7.5,6.8,3118,6609
20151209,20151211,2,2047.62,2012.37,put,2020,7.15,7.5,6.8,3118,6609
20151209,20151211,2,2047.62,2012.37,put,2025,8.4,8.7,8.1,3684,9783
20151209,20151211,2,2047.62,2012.37,put,2025,8.4,8.7,8.1,3684,9783
20151209,20151211,2,2047.62,2012.37,call,2040,16.5,17,16,1360,8364
20151209,20151211,2,2047.62,2012.37,put,2040,13.45,13.9,13,9956,7196
20151209,20151211,2,2047.62,2012.37,call,2040,16.5,17,16,1360,8364
20151209,20151211,2,2047.62,2012.37,put,2040,13.45,13.9,13,9956,7196
20151209,20151211,2,2047.62,2012.37,put,2045,15.6,16,15.2,5289,6231
20151209,20151211,2,2047.62,2012.37,put,2045,15.6,16,15.2,5289,6231
20151209,20151211,2,2047.62,2012.37,put,2050,17.95,18.4,17.5,9730,16493
20151209,20151211,2,2047.62,2012.37,put,2050,17.95,18.4,17.5,9730,16493
20151209,20151211,2,2047.62,2012.37,call,2055,8.55,8.9,8.2,2372,8634
20151209,20151211,2,2047.62,2012.37,put,2055,20.25,21.2,19.3,2478,11576
20151209,20151211,2,2047.62,2012.37,call,2055,8.55,8.9,8.2,2372,8634
20151209,20151211,2,2047.62,2012.37,put,2055,20.25,21.2,19.3,2478,11576
20151209,20151211,2,2047.62,2012.37,call,2060,6.5,6.8,6.2,2788,12182
20151209,20151211,2,2047.62,2012.37,put,2060,23.25,24.3,22.2,1613,9739
20151209,20151211,2,2047.62,2012.37,call,2060,6.5,6.8,6.2,2788,12182
20151209,20151211,2,2047.62,2012.37,put,2060,23.25,24.3,22.2,1613,9739
20151209,20151211,2,2047.62,2012.37,call,2065,4.8,5.1,4.5,2274,5716
20151209,20151211,2,2047.62,2012.37,put,2065,26.6,27.8,25.4,1909,8407
20151209,20151211,2,2047.62,2012.37,call,2065,4.8,5.1,4.5,2274,5716
20151209,20151211,2,2047.62,2012.37,put,2065,26.6,27.8,25.4,1909,8407
20151209,20151211,2,2047.62,2012.37,put,2070,30.3,31.5,29.1,1542,6171
20151209,20151211,2,2047.62,2012.37,put,2070,30.3,31.5,29.1,1542,6171
20151209,20151211,2,2047.62,2012.37,call,2075,2.35,2.55,2.15,5012,12653
20151209,20151211,2,2047.62,2012.37,put,2075,34.15,35.3,33,1840,14141
20151209,20151211,2,2047.62,2012.37,call,2075,2.35,2.55,2.15,5012,12653
20151209,20151211,2,2047.62,2012.37,put,2075,34.15,35.3,33,1840,14141
20151209,20151211,2,2047.62,2012.37,call,2080,1.575,1.7,1.45,3314,6493
20151209,20151211,2,2047.62,2012.37,put,2080,38.15,39.2,37.1,217,8271
20151209,20151211,2,2047.62,2012.37,call,2080,1.55,1.7,1.4,3314,6493
20151209,20151211,2,2047.62,2012.37,put,2080,38.15,39.2,37.1,217,8271
20151209,20151211,2,2047.62,2012.37,call,2085,1,1.1,0.9,5160,17625
20151209,20151211,2,2047.62,2012.37,call,2085,1,1.1,0.9,5160,17625
20151209,20151211,2,2047.62,2012.37,call,2090,0.625,0.7,0.55,11109,22998
20151209,20151211,2,2047.62,2012.37,put,2090,46.95,49.7,44.2,590,10247
20151209,20151211,2,2047.62,2012.37,call,2090,0.625,0.7,0.55,11109,22998
20151209,20151211,2,2047.62,2012.37,put,2090,46.95,49.7,44.2,590,10247
20151209,20151211,2,2047.62,2012.37,call,2095,0.475,0.55,0.4,9897,8755
20151209,20151211,2,2047.62,2012.37,call,2095,0.475,0.55,0.4,9897,8755
20151209,20151211,2,2047.62,2012.37,call,2100,0.325,0.4,0.25,11645,23418
20151209,20151211,2,2047.62,2012.37,put,2100,57.15,60.4,53.9,462,12988
20151209,20151211,2,2047.62,2012.37,call,2100,0.325,0.4,0.25,11645,23418
20151209,20151211,2,2047.62,2012.37,put,2100,57.15,60.4,53.9,462,12988
20151209,20151211,2,2047.62,2012.37,call,2105,0.225,0.3,0.15,2544,11229
20151209,20151211,2,2047.62,2012.37,call,2105,0.225,0.3,0.15,2544,11229
20151209,20151211,2,2047.62,2012.37,call,2110,0.2,0.25,0.15,2469,14042
20151209,20151211,2,2047.62,2012.37,call,2110,0.2,0.25,0.15,2469,14042
20151209,20151211,2,2047.62,2012.37,call,2115,0.125,0.15,0.1,1627,8702
20151209,20151211,2,2047.62,2012.37,call,2115,0.125,0.15,0.1,1627,8702
20151209,20151211,2,2047.62,2012.37,call,2120,0.125,0.15,0.1,1977,11103
20151209,20151211,2,2047.62,2012.37,call,2120,0.125,0.15,0.1,1977,11103
20151209,20151211,2,2047.62,2012.37,call,2125,0.075,0.1,0.05,2058,12853
20151209,20151211,2,2047.62,2012.37,call,2125,0.075,0.1,0.05,2058,12853
20151209,20151211,2,2047.62,2012.37,call,2130,0.075,0.1,0.05,1175,12291
20151209,20151211,2,2047.62,2012.37,call,2130,0.075,0.1,0.05,1175,12291
20151209,20151211,2,2047.62,2012.37,call,2135,0.075,0.1,0.05,1680,7862
20151209,20151211,2,2047.62,2012.37,call,2135,0.075,0.1,0.05,1680,7862
20151209,20151211,2,2047.62,2012.37,call,2150,0.025,0.05,0,930,12803
20151209,20151211,2,2047.62,2012.37,call,2150,0.025,0.05,0,930,12803
20151207,20151224,17,2077.07,2060.99,put,1960,3.15,3.3,3,440,7478
20151207,20151224,17,2077.07,2060.99,put,1960,3.15,3.3,3,440,7478
20151207,20151224,17,2077.07,2060.99,put,1975,4.05,4.2,3.9,167,8856
20151207,20151224,17,2077.07,2060.99,put,1975,4.05,4.2,3.9,210,8856
20151207,20151224,17,2077.07,2060.99,put,2000,6.15,6.3,6,1221,14948
20151207,20151224,17,2077.07,2060.99,put,2000,6.15,6.3,6,2353,14948
20151207,20151224,17,2077.07,2060.99,put,2010,7.35,7.5,7.2,268,5917
20151207,20151224,17,2077.07,2060.99,put,2010,7.35,7.5,7.2,268,5917
20151207,20151224,17,2077.07,2060.99,put,2025,9.5,9.7,9.3,256,5837
20151207,20151224,17,2077.07,2060.99,put,2025,9.5,9.7,9.3,256,5837
20151207,20151224,17,2077.07,2060.99,call,2075,28.05,28.4,27.7,738,10343
20151207,20151224,17,2077.07,2060.99,call,2075,28.05,28.4,27.7,738,10343
20151207,20151224,17,2077.07,2060.99,call,2100,14.35,14.6,14.1,2320,5887
20151207,20151224,17,2077.07,2060.99,call,2100,14.35,14.6,14.1,2395,5887
20151207,20151224,17,2077.07,2060.99,call,2105,12.1,12.3,11.9,1160,5298
20151207,20151224,17,2077.07,2060.99,call,2105,12.1,12.3,11.9,2190,5298
20151207,20151224,17,2077.07,2060.99,call,2150,1.575,1.65,1.5,359,12485
20151207,20151224,17,2077.07,2060.99,call,2150,1.575,1.65,1.5,359,12485
20151207,20151224,17,2077.07,2060.99,call,2165,0.8,0.9,0.7,55,8673
20151207,20151224,17,2077.07,2060.99,call,2165,0.8,0.9,0.7,98,8673
20151208,20151224,16,2063.59,2060.99,put,1960,5.95,6.1,5.8,532,7700
20151208,20151224,16,2063.59,2060.99,put,1960,5.95,6.1,5.8,532,7700
20151208,20151224,16,2063.59,2060.99,put,1975,7.6,7.8,7.4,7567,8818
20151208,20151224,16,2063.59,2060.99,put,1975,7.6,7.8,7.4,7567,8818
20151208,20151224,16,2063.59,2060.99,put,2000,11.25,11.5,11,119,15261
20151208,20151224,16,2063.59,2060.99,put,2000,11.25,11.5,11,119,15261
20151208,20151224,16,2063.59,2060.99,put,2010,13.1,13.3,12.9,663,6046
20151208,20151224,16,2063.59,2060.99,put,2010,13.1,13.3,12.9,1163,6046
20151208,20151224,16,2063.59,2060.99,put,2025,16.6,16.9,16.3,160,5951
20151208,20151224,16,2063.59,2060.99,put,2025,16.6,16.9,16.3,160,5951
20151208,20151224,16,2063.59,2060.99,call,2075,18.35,18.6,18.1,198,10504
20151208,20151224,16,2063.59,2060.99,call,2075,18.35,18.6,18.1,218,10504
20151208,20151224,16,2063.59,2060.99,call,2100,8.5,8.8,8.2,257,7522
20151208,20151224,16,2063.59,2060.99,call,2100,8.5,8.8,8.2,257,7522
20151208,20151224,16,2063.59,2060.99,call,2150,0.95,1.05,0.85,356,12420
20151208,20151224,16,2063.59,2060.99,call,2150,0.95,1.05,0.85,356,12420
20151208,20151224,16,2063.59,2060.99,call,2165,0.5,0.6,0.4,7398,8643
20151208,20151224,16,2063.59,2060.99,call,2165,0.5,0.6,0.4,7398,8643
20151209,20151224,15,2047.62,2060.99,put,1960,9.5,9.7,9.3,576,7782
20151209,20151224,15,2047.62,2060.99,put,1960,9.5,9.7,9.3,576,7782
20151209,20151224,15,2047.62,2060.99,put,1975,11.8,12,11.6,54,5442
20151209,20151224,15,2047.62,2060.99,put,1975,11.8,12,11.6,54,5442
20151209,20151224,15,2047.62,2060.99,put,2000,17,17.3,16.7,1635,15273
20151209,20151224,15,2047.62,2060.99,put,2000,17,17.3,16.7,1635,15273
20151209,20151224,15,2047.62,2060.99,put,2010,19.75,19.9,19.6,258,6077
20151209,20151224,15,2047.62,2060.99,put,2010,19.75,19.9,19.6,258,6077
20151209,20151224,15,2047.62,2060.99,put,2025,24.1,24.6,23.6,1237,6025
20151209,20151224,15,2047.62,2060.99,put,2025,24.1,24.6,23.6,1237,6025
20151209,20151224,15,2047.62,2060.99,call,2075,14.05,14.3,13.8,974,10561
20151209,20151224,15,2047.62,2060.99,call,2075,14.05,14.3,13.8,974,10561
20151209,20151224,15,2047.62,2060.99,call,2100,6.3,6.5,6.1,2297,7547
20151209,20151224,15,2047.62,2060.99,call,2100,6.3,6.5,6.1,2297,7547
20151209,20151224,15,2047.62,2060.99,call,2105,5.3,5.5,5.1,1301,5816
20151209,20151224,15,2047.62,2060.99,call,2105,5.3,5.5,5.1,1301,5816
20151209,20151224,15,2047.62,2060.99,call,2150,0.75,0.8,0.7,468,12290
20151209,20151224,15,2047.62,2060.99,call,2150,0.75,0.8,0.7,468,12290
20151209,20151224,15,2047.62,2060.99,call,2165,0.425,0.5,0.35,59,5347
20151209,20151224,15,2047.62,2060.99,call,2165,0.425,0.5,0.35,59,5347
20151210,20151224,14,2052.23,2060.99,put,1960,7.6,7.8,7.4,239,7848
20151210,20151224,14,2052.23,2060.99,put,1960,7.6,7.8,7.4,239,7848
20151210,20151224,14,2052.23,2060.99,put,1975,9.6,9.8,9.4,1847,5444
20151210,20151224,14,2052.23,2060.99,put,1975,9.6,9.8,9.4,4447,5444
20151210,20151224,14,2052.23,2060.99,put,2000,14.1,14.4,13.8,735,16115
20151210,20151224,14,2052.23,2060.99,put,2000,14.1,14.4,13.8,1336,16115
20151210,20151224,14,2052.23,2060.99,put,2010,16.4,16.7,16.1,209,6060
20151210,20151224,14,2052.23,2060.99,put,2010,16.4,16.7,16.1,214,6060
20151210,20151224,14,2052.23,2060.99,put,2025,20.45,20.9,20,1023,6947
20151210,20151224,14,2052.23,2060.99,put,2025,20.45,20.9,20,1508,6947
20151210,20151224,14,2052.23,2060.99,call,2075,15.05,15.3,14.8,300,10891
20151210,20151224,14,2052.23,2060.99,call,2075,15.05,15.3,14.8,365,10891
20151210,20151224,14,2052.23,2060.99,call,2100,6.55,6.8,6.3,886,7774
20151210,20151224,14,2052.23,2060.99,call,2100,6.55,6.8,6.3,1228,7774
20151210,20151224,14,2052.23,2060.99,call,2105,5.4,5.6,5.2,422,5929
20151210,20151224,14,2052.23,2060.99,call,2105,5.4,5.6,5.2,452,5929
20151210,20151224,14,2052.23,2060.99,call,2150,0.65,0.75,0.55,280,12061
20151210,20151224,14,2052.23,2060.99,call,2150,0.65,0.75,0.55,280,12061
20151210,20151224,14,2052.23,2060.99,call,2165,0.35,0.45,0.25,3,5315
20151210,20151224,14,2052.23,2060.99,call,2165,0.35,0.45,0.25,3,5315
20151211,20151224,13,2012.37,2060.99,put,1900,9.75,10,9.5,609,22259
20151211,20151224,13,2012.37,2060.99,put,1900,9.75,10,9.5,715,22259
20151211,20151224,13,2012.37,2060.99,put,1925,13.25,13.7,12.8,314,7560
20151211,20151224,13,2012.37,2060.99,put,1925,13.25,13.7,12.8,314,7560
20151211,20151224,13,2012.37,2060.99,put,1960,20.15,20.7,19.6,972,8052
20151211,20151224,13,2012.37,2060.99,put,1960,20.15,20.7,19.6,1172,8052
20151211,20151224,13,2012.37,2060.99,put,1975,24.05,24.6,23.5,5803,5230
20151211,20151224,13,2012.37,2060.99,put,1975,24.05,24.6,23.5,11003,5230
20151211,20151224,13,2012.37,2060.99,put,2000,32.3,32.9,31.7,6335,16366
20151211,20151224,13,2012.37,2060.99,put,2000,32.3,32.9,31.7,11790,16366
20151211,20151224,13,2012.37,2060.99,put,2010,36,36.9,35.1,788,6068
20151211,20151224,13,2012.37,2060.99,put,2010,36,36.9,35.1,788,6068
20151211,20151224,13,2012.37,2060.99,put,2025,42.55,43.5,41.6,809,7356
20151211,20151224,13,2012.37,2060.99,put,2025,42.55,43.5,41.6,809,7356
20151211,20151224,13,2012.37,2060.99,put,2050,56.3,57.6,55,390,5718
20151211,20151224,13,2012.37,2060.99,put,2050,56.3,57.6,55,390,5718
20151211,20151224,13,2012.37,2060.99,call,2075,7.65,8,7.3,4986,10916
20151211,20151224,13,2012.37,2060.99,call,2075,7.65,8,7.3,9472,10916
20151211,20151224,13,2012.37,2060.99,call,2100,3.1,3.3,2.9,818,7736
20151211,20151224,13,2012.37,2060.99,call,2100,3.1,3.3,2.9,918,7736
20151211,20151224,13,2012.37,2060.99,call,2105,2.5,2.65,2.35,337,5925
20151211,20151224,13,2012.37,2060.99,call,2105,2.5,2.65,2.35,337,5925
20151214,20151224,10,2021.94,2060.99,put,1925,7.7,8,7.4,202,7585
20151214,20151224,10,2021.94,2060.99,put,1925,7.7,8,7.4,202,7585
20151214,20151224,10,2021.94,2060.99,put,1960,13.2,13.5,12.9,731,8055
20151214,20151224,10,2021.94,2060.99,put,1960,13.2,13.5,12.9,1207,8055
20151214,20151224,10,2021.94,2060.99,put,1975,16.6,16.9,16.3,5593,6997
20151214,20151224,10,2021.94,2060.99,put,1975,16.6,16.9,16.3,10812,6997
20151214,20151224,10,2021.94,2060.99,put,2000,24.1,24.7,23.5,4181,21361
20151214,20151224,10,2021.94,2060.99,put,2000,24.1,24.7,23.5,7881,21361
20151214,20151224,10,2021.94,2060.99,put,2010,27.8,28.4,27.2,591,6311
20151214,20151224,10,2021.94,2060.99,put,2010,27.8,28.4,27.2,591,6311
20151214,20151224,10,2021.94,2060.99,put,2025,34.1,34.9,33.3,761,7536
20151214,20151224,10,2021.94,2060.99,put,2025,34.1,34.9,33.3,761,7536
20151214,20151224,10,2021.94,2060.99,call,2050,15.25,15.7,14.8,5520,5334
20151214,20151224,10,2021.94,2060.99,put,2050,47.45,48.6,46.3,312,5957
20151214,20151224,10,2021.94,2060.99,call,2050,15.25,15.7,14.8,10320,5334
20151214,20151224,10,2021.94,2060.99,put,2050,47.45,48.6,46.3,415,5957
20151214,20151224,10,2021.94,2060.99,call,2075,7.3,7.5,7.1,253,14416
20151214,20151224,10,2021.94,2060.99,call,2075,7.3,7.5,7.1,257,14416
20151214,20151224,10,2021.94,2060.99,call,2100,2.925,3.1,2.75,2468,7945
20151214,20151224,10,2021.94,2060.99,call,2100,2.925,3.1,2.75,2490,7945
20151214,20151224,10,2021.94,2060.99,call,2105,2.375,2.5,2.25,889,5953
20151214,20151224,10,2021.94,2060.99,call,2105,2.375,2.5,2.25,913,5953
20151215,20151224,9,2043.41,2060.99,put,1925,3.4,3.6,3.2,1111,7595
20151215,20151224,9,2043.41,2060.99,put,1925,3.4,3.6,3.2,1111,7595
20151215,20151224,9,2043.41,2060.99,put,1960,6.25,6.5,6,242,8541
20151215,20151224,9,2043.41,2060.99,put,1960,6.25,6.5,6,246,8541
20151215,20151224,9,2043.41,2060.99,put,1975,8.1,8.4,7.8,1494,6231
20151215,20151224,9,2043.41,2060.99,put,1975,8.1,8.4,7.8,2748,6231
20151215,20151224,9,2043.41,2060.99,put,2000,12.5,12.8,12.2,5865,22325
20151215,20151224,9,2043.41,2060.99,put,2000,12.5,12.8,12.2,10680,22325
20151215,20151224,9,2043.41,2060.99,put,2010,14.9,15.2,14.6,466,6275
20151215,20151224,9,2043.41,2060.99,put,2010,14.9,15.2,14.6,469,6275
20151215,20151224,9,2043.41,2060.99,put,2025,19.2,19.6,18.8,2407,8134
20151215,20151224,9,2043.41,2060.99,put,2025,19.2,19.6,18.8,4602,8134
20151215,20151224,9,2043.41,2060.99,call,2050,24.35,24.8,23.9,2693,6941
20151215,20151224,9,2043.41,2060.99,put,2050,28.8,29.7,27.9,265,5750
20151215,20151224,9,2043.41,2060.99,call,2050,24.35,24.8,23.9,4723,6941
20151215,20151224,9,2043.41,2060.99,put,2050,28.8,29.7,27.9,465,5750
20151215,20151224,9,2043.41,2060.99,call,2075,12.45,12.8,12.1,9238,14493
20151215,20151224,9,2043.41,2060.99,call,2075,12.45,12.8,12.1,18048,14493
20151215,20151224,9,2043.41,2060.99,call,2100,5.05,5.3,4.8,1836,7557
20151215,20151224,9,2043.41,2060.99,call,2100,5.05,5.3,4.8,1889,7557
20151215,20151224,9,2043.41,2060.99,call,2105,4.05,4.3,3.8,224,6009
20151215,20151224,9,2043.41,2060.99,call,2105,4.05,4.3,3.8,227,6009
20151215,20151224,9,2043.41,2060.99,call,2120,2.025,2.15,1.9,1299,5059
20151215,20151224,9,2043.41,2060.99,call,2120,2.025,2.15,1.9,1299,5059
20151215,20151224,9,2043.41,2060.99,call,2150,0.525,0.6,0.45,1065,14320
20151215,20151224,9,2043.41,2060.99,call,2150,0.525,0.6,0.45,1065,14320
20151216,20151224,8,2073.07,2060.99,put,1960,1.7,2.1,1.3,1047,8417
20151216,20151224,8,2073.07,2060.99,put,1960,1.7,2.1,1.3,1047,8417
20151216,20151224,8,2073.07,2060.99,put,1975,2.45,2.9,2,1064,6414
20151216,20151224,8,2073.07,2060.99,put,1975,2.45,2.9,2,1415,6414
20151216,20151224,8,2073.07,2060.99,put,2000,4.35,4.8,3.9,9746,20993
20151216,20151224,8,2073.07,2060.99,put,2000,4.35,4.8,3.9,15626,20993
20151216,20151224,8,2073.07,2060.99,put,2010,5.5,5.8,5.2,318,6098
20151216,20151224,8,2073.07,2060.99,put,2010,5.5,5.8,5.2,318,6098
20151216,20151224,8,2073.07,2060.99,put,2025,8,8.5,7.5,3039,7440
20151216,20151224,8,2073.07,2060.99,put,2025,8,8.5,7.5,5689,7440
20151216,20151224,8,2073.07,2060.99,call,2050,35.3,36.7,33.9,1216,9567
20151216,20151224,8,2073.07,2060.99,put,2050,13.7,14.2,13.2,4644,5889
20151216,20151224,8,2073.07,2060.99,call,2050,35.3,36.7,33.9,1217,9567
20151216,20151224,8,2073.07,2060.99,put,2050,13.7,14.2,13.2,7615,5889
20151216,20151224,8,2073.07,2060.99,call,2075,19.3,20,18.6,2622,9421
20151216,20151224,8,2073.07,2060.99,call,2075,19.3,20,18.6,4722,9421
20151216,20151224,8,2073.07,2060.99,call,2100,8.45,9.1,7.8,3000,7377
20151216,20151224,8,2073.07,2060.99,call,2100,8.45,9.1,7.8,4005,7377
20151216,20151224,8,2073.07,2060.99,call,2105,6.75,7.2,6.3,463,6039
20151216,20151224,8,2073.07,2060.99,call,2105,6.75,7.2,6.3,463,6039
20151216,20151224,8,2073.07,2060.99,call,2150,0.725,0.8,0.65,1091,15320
20151216,20151224,8,2073.07,2060.99,call,2150,0.725,0.8,0.65,1091,15320
20151216,20151224,8,2073.07,2060.99,call,2165,0.4,0.5,0.3,106,5355
20151216,20151224,8,2073.07,2060.99,call,2165,0.4,0.5,0.3,106,5355
20151217,20151224,7,2041.89,2060.99,put,1925,1.075,1.25,0.9,1514,8345
20151217,20151224,7,2041.89,2060.99,put,1925,1.075,1.25,0.9,1520,8345
20151217,20151224,7,2041.89,2060.99,put,1950,2.2,2.45,1.95,2766,5048
20151217,20151224,7,2041.89,2060.99,put,1950,2.2,2.45,1.95,3266,5048
20151217,20151224,7,2041.89,2060.99,put,1960,2.95,3.3,2.6,1544,8852
20151217,20151224,7,2041.89,2060.99,put,1960,2.95,3.3,2.6,2120,8852
20151217,20151224,7,2041.89,2060.99,put,1975,4.55,4.9,4.2,1857,6577
20151217,20151224,7,2041.89,2060.99,put,1975,4.55,4.9,4.2,1952,6577
20151217,20151224,7,2041.89,2060.99,put,2000,9,9.4,8.6,4158,17011
20151217,20151224,7,2041.89,2060.99,put,2000,9,9.4,8.6,5730,17011
20151217,20151224,7,2041.89,2060.99,put,2010,11.6,12.1,11.1,565,6182
20151217,20151224,7,2041.89,2060.99,put,2010,11.6,12.1,11.1,565,6182
20151217,20151224,7,2041.89,2060.99,put,2025,16.55,17,16.1,2232,7613
20151217,20151224,7,2041.89,2060.99,put,2025,16.55,17,16.1,3832,7613
20151217,20151224,7,2041.89,2060.99,call,2050,12.35,12.8,11.9,3267,9530
20151217,20151224,7,2041.89,2060.99,put,2050,28.15,29,27.3,6877,5047
20151217,20151224,7,2041.89,2060.99,call,2050,12.35,12.8,11.9,5323,9530
20151217,20151224,7,2041.89,2060.99,put,2050,28.15,29,27.3,11648,5047
20151217,20151224,7,2041.89,2060.99,call,2075,4.4,4.7,4.1,1333,7807
20151217,20151224,7,2041.89,2060.99,call,2075,4.4,4.7,4.1,1941,7807
20151217,20151224,7,2041.89,2060.99,call,2100,1.25,1.4,1.1,3125,7067
20151217,20151224,7,2041.89,2060.99,call,2100,1.25,1.4,1.1,3825,7067
20151217,20151224,7,2041.89,2060.99,call,2105,0.95,1.1,0.8,1259,6197
20151217,20151224,7,2041.89,2060.99,call,2105,0.95,1.1,0.8,1260,6197
20151217,20151224,7,2041.89,2060.99,call,2125,0.375,0.5,0.25,1139,6333
20151217,20151224,7,2041.89,2060.99,call,2125,0.375,0.5,0.25,1139,6333
20151217,20151224,7,2041.89,2060.99,call,2150,0.15,0.25,0.05,585,15393
20151217,20151224,7,2041.89,2060.99,call,2150,0.15,0.25,0.05,586,15393
20151218,20151224,6,2005.55,2060.99,put,1900,1.225,1.75,0.7,5458,23182
20151218,20151224,6,2005.55,2060.99,put,1900,1.225,1.75,0.7,7833,23182
20151218,20151224,6,2005.55,2060.99,put,1925,2.625,3.2,2.05,5941,9041
20151218,20151224,6,2005.55,2060.99,put,1925,2.625,3.2,2.05,5941,9041
20151218,20151224,6,2005.55,2060.99,put,1945,4.65,5.2,4.1,1290,5708
20151218,20151224,6,2005.55,2060.99,put,1945,4.65,5.2,4.1,1290,5708
20151218,20151224,6,2005.55,2060.99,put,1950,5.3,5.9,4.7,3642,6448
20151218,20151224,6,2005.55,2060.99,put,1950,5.3,5.9,4.7,4642,6448
20151218,20151224,6,2005.55,2060.99,put,1960,7,7.6,6.4,2275,9135
20151218,20151224,6,2005.55,2060.99,put,1960,7,7.6,6.4,3045,9135
20151218,20151224,6,2005.55,2060.99,put,1965,8,8.6,7.4,1626,5183
20151218,20151224,6,2005.55,2060.99,put,1965,8,8.6,7.4,2126,5183
20151218,20151224,6,2005.55,2060.99,put,1975,10.4,11,9.8,5348,7405
20151218,20151224,6,2005.55,2060.99,put,1975,10.4,11,9.8,8448,7405
20151218,20151224,6,2005.55,2060.99,put,2000,19.05,19.7,18.4,5629,17214
20151218,20151224,6,2005.55,2060.99,put,2000,19.05,19.7,18.4,6929,17214
20151218,20151224,6,2005.55,2060.99,put,2010,23.8,24.5,23.1,4910,6224
20151218,20151224,6,2005.55,2060.99,put,2010,23.8,24.5,23.1,4910,6224
20151218,20151224,6,2005.55,2060.99,put,2025,32.5,33.2,31.8,6103,7520
20151218,20151224,6,2005.55,2060.99,put,2025,32.5,33.2,31.8,6654,7520
20151218,20151224,6,2005.55,2060.99,call,2050,2.75,3.3,2.2,4564,11408
20151218,20151224,6,2005.55,2060.99,put,2050,51.5,52.3,50.7,1288,8749
20151218,20151224,6,2005.55,2060.99,call,2050,2.75,3.3,2.2,7316,11408
20151218,20151224,6,2005.55,2060.99,put,2050,51.5,52.3,50.7,1638,8749
20151218,20151224,6,2005.55,2060.99,call,2075,0.675,1.2,0.15,3768,8077
20151218,20151224,6,2005.55,2060.99,call,2075,0.675,1.2,0.15,4170,8077
20151218,20151224,6,2005.55,2060.99,call,2100,0.325,0.65,0,4781,7717
20151218,20151224,6,2005.55,2060.99,call,2100,0.325,0.65,0,5266,7717
20151218,20151224,6,2005.55,2060.99,call,2105,0.3,0.6,0,678,6439
20151218,20151224,6,2005.55,2060.99,call,2105,0.3,0.6,0,678,6439
20151218,20151224,6,2005.55,2060.99,call,2120,0.275,0.55,0,1780,5330
20151218,20151224,6,2005.55,2060.99,call,2120,0.275,0.55,0,1780,5330
20151218,20151224,6,2005.55,2060.99,call,2125,0.275,0.55,0,1407,6518
20151218,20151224,6,2005.55,2060.99,call,2125,0.275,0.55,0,1407,6518
20151221,20151224,3,2021.15,2060.99,put,1925,0.375,0.5,0.25,7295,11790
20151221,20151224,3,2021.15,2060.99,put,1925,0.275,0.3,0.25,7295,11790
20151221,20151224,3,2021.15,2060.99,put,1945,0.625,0.75,0.5,2649,6221
20151221,20151224,3,2021.15,2060.99,put,1945,0.5,0.6,0.4,2649,6221
20151221,20151224,3,2021.15,2060.99,put,1950,0.675,0.85,0.5,3607,8501
20151221,20151224,3,2021.15,2060.99,put,1950,0.6,0.7,0.5,3607,8501
20151221,20151224,3,2021.15,2060.99,put,1960,0.925,1.2,0.65,1898,9252
20151221,20151224,3,2021.15,2060.99,put,1960,0.9,1,0.8,1898,9252
20151221,20151224,3,2021.15,2060.99,put,1965,1.175,1.45,0.9,2405,5645
20151221,20151224,3,2021.15,2060.99,put,1965,1.125,1.25,1,2405,5645
20151221,20151224,3,2021.15,2060.99,put,1975,1.8,2,1.6,4140,9745
20151221,20151224,3,2021.15,2060.99,put,1975,1.75,1.9,1.6,4140,9745
20151221,20151224,3,2021.15,2060.99,put,2000,5.3,5.7,4.9,7325,17375
20151221,20151224,3,2021.15,2060.99,put,2000,5.25,5.5,5,7325,17375
20151221,20151224,3,2021.15,2060.99,put,2010,7.9,8.4,7.4,3077,6503
20151221,20151224,3,2021.15,2060.99,put,2010,7.9,8.2,7.6,3077,6503
20151221,20151224,3,2021.15,2060.99,put,2025,13.8,14.9,12.7,869,8266
20151221,20151224,3,2021.15,2060.99,put,2025,13.65,14.7,12.6,869,8266
20151221,20151224,3,2021.15,2060.99,call,2050,2.975,3.2,2.75,3201,11987
20151221,20151224,3,2021.15,2060.99,put,2050,30.05,32.5,27.6,171,9757
20151221,20151224,3,2021.15,2060.99,call,2050,3.2,3.3,3.1,3201,11987
20151221,20151224,3,2021.15,2060.99,put,2050,29.2,30.6,27.8,171,9757
20151221,20151224,3,2021.15,2060.99,call,2075,0.45,0.6,0.3,2061,9341
20151221,20151224,3,2021.15,2060.99,call,2075,0.525,0.6,0.45,2061,9341
20151221,20151224,3,2021.15,2060.99,call,2100,0.1,0.15,0.05,1110,9614
20151221,20151224,3,2021.15,2060.99,call,2100,0.1,0.15,0.05,1110,9614
20151221,20151224,3,2021.15,2060.99,call,2105,0.075,0.1,0.05,356,6304
20151221,20151224,3,2021.15,2060.99,call,2105,0.075,0.1,0.05,356,6304
20151221,20151224,3,2021.15,2060.99,call,2120,0.05,0.1,0,726,5938
20151221,20151224,3,2021.15,2060.99,call,2120,0.05,0.1,0,726,5938
20151221,20151224,3,2021.15,2060.99,call,2125,0.025,0.05,0,361,6521
20151221,20151224,3,2021.15,2060.99,call,2125,0.025,0.05,0,361,6521
20151222,20151224,2,2038.97,2060.99,put,1920,0.1,0.15,0.05,231,5880
20151222,20151224,2,2038.97,2060.99,put,1920,0.1,0.15,0.05,231,5880
20151222,20151224,2,2038.97,2060.99,put,1925,0.1,0.15,0.05,1615,10321
20151222,20151224,2,2038.97,2060.99,put,1925,0.125,0.2,0.05,1615,10321
20151222,20151224,2,2038.97,2060.99,put,1945,0.15,0.2,0.1,1738,8175
20151222,20151224,2,2038.97,2060.99,put,1945,0.175,0.25,0.1,1738,8175
20151222,20151224,2,2038.97,2060.99,put,1950,0.15,0.2,0.1,2109,9851
20151222,20151224,2,2038.97,2060.99,put,1950,0.15,0.2,0.1,2109,9851
20151222,20151224,2,2038.97,2060.99,put,1960,0.175,0.2,0.15,648,9355
20151222,20151224,2,2038.97,2060.99,put,1960,0.175,0.2,0.15,648,9355
20151222,20151224,2,2038.97,2060.99,put,1965,0.2,0.25,0.15,1307,6318
20151222,20151224,2,2038.97,2060.99,put,1965,0.2,0.25,0.15,1307,6318
20151222,20151224,2,2038.97,2060.99,put,1975,0.2,0.25,0.15,3344,9046
20151222,20151224,2,2038.97,2060.99,put,1975,0.2,0.35,0.05,3344,9046
20151222,20151224,2,2038.97,2060.99,put,2000,0.475,0.55,0.4,7481,16400
20151222,20151224,2,2038.97,2060.99,put,2000,0.45,0.55,0.35,7481,16400
20151222,20151224,2,2038.97,2060.99,put,2010,0.925,1.1,0.75,4232,6395
20151222,20151224,2,2038.97,2060.99,put,2010,0.9,1.05,0.75,4232,6395
20151222,20151224,2,2038.97,2060.99,call,2025,22.7,23.2,22.2,3330,5586
20151222,20151224,2,2038.97,2060.99,put,2025,2.5,2.75,2.25,12233,8314
20151222,20151224,2,2038.97,2060.99,call,2025,22.05,22.9,21.2,3330,5586
20151222,20151224,2,2038.97,2060.99,put,2025,2.575,2.8,2.35,12233,8314
20151222,20151224,2,2038.97,2060.99,call,2050,5.95,6.3,5.6,7674,12592
20151222,20151224,2,2038.97,2060.99,put,2050,10.95,11.4,10.5,310,9698
20151222,20151224,2,2038.97,2060.99,call,2050,5.95,6.3,5.6,7674,12592
20151222,20151224,2,2038.97,2060.99,put,2050,11.4,12.2,10.6,310,9698
20151222,20151224,2,2038.97,2060.99,call,2060,2.725,3,2.45,2606,5627
20151222,20151224,2,2038.97,2060.99,call,2060,2.725,2.95,2.5,2606,5627
20151222,20151224,2,2038.97,2060.99,call,2075,0.65,0.7,0.6,6261,8760
20151222,20151224,2,2038.97,2060.99,call,2075,0.575,0.7,0.45,6261,8760
20151222,20151224,2,2038.97,2060.99,call,2090,0.225,0.25,0.2,549,5288
20151222,20151224,2,2038.97,2060.99,call,2090,0.225,0.25,0.2,549,5288
20151222,20151224,2,2038.97,2060.99,call,2100,0.175,0.2,0.15,452,9552
20151222,20151224,2,2038.97,2060.99,call,2100,0.175,0.2,0.15,452,9552
20151222,20151224,2,2038.97,2060.99,call,2105,0.125,0.15,0.1,4743,6375
20151222,20151224,2,2038.97,2060.99,call,2105,0.125,0.15,0.1,4743,6375
20151222,20151224,2,2038.97,2060.99,call,2120,0.075,0.1,0.05,460,6444
20151222,20151224,2,2038.97,2060.99,call,2120,0.075,0.1,0.05,460,6444
20151222,20151224,2,2038.97,2060.99,call,2125,0.05,0.1,0,990,6421
20151222,20151224,2,2038.97,2060.99,call,2125,0.125,0.2,0.05,990,6421
20151222,20151224,2,2038.97,2060.99,call,2150,0.025,0.05,0,13,15657
20151222,20151224,2,2038.97,2060.99,call,2150,0.025,0.05,0,13,15657
20151214,20151231,17,2021.94,2043.94,put,1910,9.75,10,9.5,2382,7974
20151214,20151231,17,2021.94,2043.94,put,1910,9.75,10,9.5,2382,7974
20151214,20151231,17,2021.94,2043.94,put,1920,11.05,11.3,10.8,92,7957
20151214,20151231,17,2021.94,2043.94,put,1920,11.05,11.3,10.8,113,7957
20151214,20151231,17,2021.94,2043.94,put,1925,11.8,12.1,11.5,4637,9523
20151214,20151231,17,2021.94,2043.94,put,1925,11.8,12.1,11.5,4637,9523
20151214,20151231,17,2021.94,2043.94,put,1950,16.05,16.4,15.7,7300,24238
20151214,20151231,17,2021.94,2043.94,put,1950,16.05,16.4,15.7,8450,24238
20151214,20151231,17,2021.94,2043.94,put,1960,18.2,18.7,17.7,1861,6525
20151214,20151231,17,2021.94,2043.94,put,1960,18.2,18.7,17.7,3361,6525
20151214,20151231,17,2021.94,2043.94,put,1970,20.55,21.1,20,3102,7838
20151214,20151231,17,2021.94,2043.94,put,1970,20.55,21.1,20,4302,7838
20151214,20151231,17,2021.94,2043.94,put,1975,21.75,22.2,21.3,2115,14852
20151214,20151231,17,2021.94,2043.94,put,1975,21.75,22.2,21.3,3871,14852
20151214,20151231,17,2021.94,2043.94,call,2000,46.95,47.8,46.1,831,6838
20151214,20151231,17,2021.94,2043.94,put,2000,29.5,30.2,28.8,15564,27805
20151214,20151231,17,2021.94,2043.94,call,2000,46.95,47.8,46.1,1081,6838
20151214,20151231,17,2021.94,2043.94,put,2000,29.5,30.2,28.8,18020,27805
20151214,20151231,17,2021.94,2043.94,put,2025,39.35,40.2,38.5,70,9223
20151214,20151231,17,2021.94,2043.94,put,2025,39.35,40.2,38.5,70,9223
20151214,20151231,17,2021.94,2043.94,call,2050,19.4,20,18.8,4024,12044
20151214,20151231,17,2021.94,2043.94,put,2050,51.95,53,50.9,1555,14525
20151214,20151231,17,2021.94,2043.94,call,2050,19.4,20,18.8,7674,12044
20151214,20151231,17,2021.94,2043.94,put,2050,51.95,53,50.9,2805,14525
20151214,20151231,17,2021.94,2043.94,call,2075,10.4,10.7,10.1,372,8370
20151214,20151231,17,2021.94,2043.94,call,2075,10.4,10.7,10.1,372,8370
20151214,20151231,17,2021.94,2043.94,call,2100,4.85,5.1,4.6,6815,20788
20151214,20151231,17,2021.94,2043.94,put,2100,86.7,89.2,84.2,19,9428
20151214,20151231,17,2021.94,2043.94,call,2100,4.85,5.1,4.6,11722,20788
20151214,20151231,17,2021.94,2043.94,put,2100,86.7,89.2,84.2,25,9428
20151214,20151231,17,2021.94,2043.94,call,2120,2.425,2.6,2.25,68,5266
20151214,20151231,17,2021.94,2043.94,call,2120,2.425,2.6,2.25,69,5266
20151214,20151231,17,2021.94,2043.94,call,2125,1.975,2.15,1.8,771,6518
20151214,20151231,17,2021.94,2043.94,call,2125,1.975,2.15,1.8,771,6518
20151214,20151231,17,2021.94,2043.94,call,2130,1.6,1.75,1.45,83,7106
20151214,20151231,17,2021.94,2043.94,call,2130,1.6,1.75,1.45,83,7106
20151214,20151231,17,2021.94,2043.94,call,2140,1.075,1.2,0.95,101,8063
20151214,20151231,17,2021.94,2043.94,call,2140,1.075,1.2,0.95,101,8063
20151215,20151231,16,2043.41,2043.94,put,1925,6.2,6.4,6,60,12611
20151215,20151231,16,2043.41,2043.94,put,1925,6.2,6.4,6,60,12611
20151215,20151231,16,2043.41,2043.94,put,1950,8.8,9.1,8.5,10752,24747
20151215,20151231,16,2043.41,2043.94,put,1950,8.8,9.1,8.5,10752,24747
20151215,20151231,16,2043.41,2043.94,put,1960,10,10.3,9.7,89,6801
20151215,20151231,16,2043.41,2043.94,put,1960,10,10.3,9.7,89,6801
20151215,20151231,16,2043.41,2043.94,put,1970,11.6,11.9,11.3,169,7087
20151215,20151231,16,2043.41,2043.94,put,1970,11.6,11.9,11.3,169,7087
20151215,20151231,16,2043.41,2043.94,put,1975,12.35,12.7,12,1507,15437
20151215,20151231,16,2043.41,2043.94,put,1975,12.35,12.7,12,2507,15437
20151215,20151231,16,2043.41,2043.94,call,2000,62.65,63.5,61.8,1205,6960
20151215,20151231,16,2043.41,2043.94,put,2000,17.45,17.9,17,2784,23094
20151215,20151231,16,2043.41,2043.94,call,2000,62.65,63.5,61.8,1205,6960
20151215,20151231,16,2043.41,2043.94,put,2000,17.45,17.9,17,2888,23094
20151215,20151231,16,2043.41,2043.94,put,2025,24.45,25,23.9,9585,9247
20151215,20151231,16,2043.41,2043.94,put,2025,24.45,25,23.9,13985,9247
20151215,20151231,16,2043.41,2043.94,call,2050,29.3,29.8,28.8,421,11872
20151215,20151231,16,2043.41,2043.94,put,2050,33.85,34.5,33.2,1510,13566
20151215,20151231,16,2043.41,2043.94,call,2050,29.3,29.8,28.8,421,11872
20151215,20151231,16,2043.41,2043.94,put,2050,33.85,34.5,33.2,2510,13566
20151215,20151231,16,2043.41,2043.94,call,2075,16.85,17.2,16.5,8758,8557
20151215,20151231,16,2043.41,2043.94,call,2075,16.85,17.2,16.5,15264,8557
20151215,20151231,16,2043.41,2043.94,call,2100,8.15,8.4,7.9,6223,23253
20151215,20151231,16,2043.41,2043.94,put,2100,62.65,63.6,61.7,6,9438
20151215,20151231,16,2043.41,2043.94,call,2100,8.15,8.4,7.9,6823,23253
20151215,20151231,16,2043.41,2043.94,put,2100,62.65,63.6,61.7,6,9438
20151215,20151231,16,2043.41,2043.94,call,2120,4,4.2,3.8,3505,5283
20151215,20151231,16,2043.41,2043.94,call,2120,4,4.2,3.8,3505,5283
20151215,20151231,16,2043.41,2043.94,call,2125,3.3,3.5,3.1,391,6314
20151215,20151231,16,2043.41,2043.94,call,2125,3.3,3.5,3.1,393,6314
20151215,20151231,16,2043.41,2043.94,call,2130,2.7,2.85,2.55,494,6109
20151215,20151231,16,2043.41,2043.94,call,2130,2.7,2.85,2.55,494,6109
20151215,20151231,16,2043.41,2043.94,call,2140,1.775,1.9,1.65,214,8001
20151215,20151231,16,2043.41,2043.94,call,2140,1.775,1.9,1.65,214,8001
20151215,20151231,16,2043.41,2043.94,call,2145,1.45,1.55,1.35,70,6672
20151215,20151231,16,2043.41,2043.94,call,2145,1.45,1.55,1.35,70,6672
20151215,20151231,16,2043.41,2043.94,call,2150,1.175,1.3,1.05,621,18220
20151215,20151231,16,2043.41,2043.94,call,2150,1.175,1.3,1.05,651,18220
20151215,20151231,16,2043.41,2043.94,call,2160,0.8,0.9,0.7,77,21439
20151215,20151231,16,2043.41,2043.94,call,2160,0.8,0.9,0.7,77,21439
20151216,20151231,15,2073.07,2043.94,put,1960,4.3,4.6,4,290,6773
20151216,20151231,15,2073.07,2043.94,put,1960,4.3,4.6,4,290,6773
20151216,20151231,15,2073.07,2043.94,put,1970,5.1,5.4,4.8,65,6914
20151216,20151231,15,2073.07,2043.94,put,1970,5.1,5.4,4.8,75,6914
20151216,20151231,15,2073.07,2043.94,put,1975,5.5,5.8,5.2,537,16546
20151216,20151231,15,2073.07,2043.94,put,1975,5.5,5.8,5.2,707,16546
20151216,20151231,15,2073.07,2043.94,call,2000,79.8,81.1,78.5,111,6743
20151216,20151231,15,2073.07,2043.94,put,2000,8.45,8.8,8.1,1771,23930
20151216,20151231,15,2073.07,2043.94,call,2000,79.8,81.1,78.5,111,6743
20151216,20151231,15,2073.07,2043.94,put,2000,8.45,8.8,8.1,2841,23930
20151216,20151231,15,2073.07,2043.94,put,2025,12.95,13.5,12.4,1706,15630
20151216,20151231,15,2073.07,2043.94,put,2025,12.95,13.5,12.4,3306,15630
20151216,20151231,15,2073.07,2043.94,call,2050,40.75,41.9,39.6,3531,12234
20151216,20151231,15,2073.07,2043.94,put,2050,19.4,20.2,18.6,7795,13015
20151216,20151231,15,2073.07,2043.94,call,2050,40.75,41.9,39.6,6591,12234
20151216,20151231,15,2073.07,2043.94,put,2050,19.4,20.2,18.6,12096,13015
20151216,20151231,15,2073.07,2043.94,call,2075,25,25.8,24.2,1373,11603
20151216,20151231,15,2073.07,2043.94,call,2075,25,25.8,24.2,2337,11603
20151216,20151231,15,2073.07,2043.94,call,2100,12.9,13.5,12.3,10895,27575
20151216,20151231,15,2073.07,2043.94,put,2100,41.85,43,40.7,26,9444
20151216,20151231,15,2073.07,2043.94,call,2100,12.9,13.5,12.3,11905,27575
20151216,20151231,15,2073.07,2043.94,put,2100,41.85,43,40.7,30,9444
20151216,20151231,15,2073.07,2043.94,call,2115,7.8,8.3,7.3,330,7763
20151216,20151231,15,2073.07,2043.94,call,2115,7.8,8.3,7.3,330,7763
20151216,20151231,15,2073.07,2043.94,call,2120,6.55,6.9,6.2,522,8253
20151216,20151231,15,2073.07,2043.94,call,2120,6.55,6.9,6.2,522,8253
20151216,20151231,15,2073.07,2043.94,call,2125,5.45,5.8,5.1,2881,6319
20151216,20151231,15,2073.07,2043.94,call,2125,5.45,5.8,5.1,2882,6319
20151216,20151231,15,2073.07,2043.94,call,2130,4.5,4.8,4.2,2855,5769
20151216,20151231,15,2073.07,2043.94,call,2130,4.5,4.8,4.2,2855,5769
20151216,20151231,15,2073.07,2043.94,call,2140,3,3.2,2.8,3078,7926
20151216,20151231,15,2073.07,2043.94,call,2140,3,3.2,2.8,3088,7926
20151216,20151231,15,2073.07,2043.94,call,2145,2.45,2.65,2.25,316,6646
20151216,20151231,15,2073.07,2043.94,call,2145,2.45,2.65,2.25,316,6646
20151216,20151231,15,2073.07,2043.94,call,2150,1.925,2.05,1.8,3447,18131
20151216,20151231,15,2073.07,2043.94,call,2150,1.925,2.05,1.8,3453,18131
20151216,20151231,15,2073.07,2043.94,call,2160,1.325,1.5,1.15,417,21485
20151216,20151231,15,2073.07,2043.94,call,2160,1.325,1.5,1.15,430,21485
20151216,20151231,15,2073.07,2043.94,call,2170,0.85,1,0.7,471,20893
20151216,20151231,15,2073.07,2043.94,call,2170,0.85,1,0.7,474,20893
20151216,20151231,15,2073.07,2043.94,call,2175,0.7,0.85,0.55,156,12277
20151216,20151231,15,2073.07,2043.94,call,2175,0.7,0.85,0.55,156,12277
20151216,20151231,15,2073.07,2043.94,call,2180,0.575,0.7,0.45,268,8224
20151216,20151231,15,2073.07,2043.94,call,2180,0.575,0.7,0.45,268,8224
20151217,20151231,14,2041.89,2043.94,put,1925,3.95,4.3,3.6,3175,13044
20151217,20151231,14,2041.89,2043.94,put,1925,3.95,4.3,3.6,5175,13044
20151217,20151231,14,2041.89,2043.94,put,1950,6.35,6.7,6,2674,29964
20151217,20151231,14,2041.89,2043.94,put,1950,6.35,6.7,6,2724,29964
20151217,20151231,14,2041.89,2043.94,put,1960,7.7,8,7.4,352,6635
20151217,20151231,14,2041.89,2043.94,put,1960,7.7,8,7.4,453,6635
20151217,20151231,14,2041.89,2043.94,put,1970,9.3,9.6,9,198,6875
20151217,20151231,14,2041.89,2043.94,put,1970,9.3,9.6,9,198,6875
20151217,20151231,14,2041.89,2043.94,put,1975,10.15,10.5,9.8,4045,16491
20151217,20151231,14,2041.89,2043.94,put,1975,10.15,10.5,9.8,6095,16491
20151217,20151231,14,2041.89,2043.94,call,2000,49.55,50.9,48.2,93,6638
20151217,20151231,14,2041.89,2043.94,put,2000,15.8,16.3,15.3,1409,23435
20151217,20151231,14,2041.89,2043.94,call,2000,49.55,50.9,48.2,104,6638
20151217,20151231,14,2041.89,2043.94,put,2000,15.8,16.3,15.3,1411,23435
20151217,20151231,14,2041.89,2043.94,put,2025,23.8,24.6,23,1243,15634
20151217,20151231,14,2041.89,2043.94,put,2025,23.8,24.6,23,1243,15634
20151217,20151231,14,2041.89,2043.94,call,2050,18.85,19.3,18.4,2810,13559
20151217,20151231,14,2041.89,2043.94,put,2050,35.05,36.1,34,3521,13061
20151217,20151231,14,2041.89,2043.94,call,2050,18.85,19.3,18.4,4360,13559
20151217,20151231,14,2041.89,2043.94,put,2050,35.05,36.1,34,5721,13061
20151217,20151231,14,2041.89,2043.94,call,2075,9.05,9.4,8.7,1868,11260
20151217,20151231,14,2041.89,2043.94,call,2075,9.05,9.4,8.7,2084,11260
20151217,20151231,14,2041.89,2043.94,call,2080,7.65,8,7.3,383,6670
20151217,20151231,14,2041.89,2043.94,call,2080,7.65,8,7.3,383,6670
20151217,20151231,14,2041.89,2043.94,call,2090,5.3,5.6,5,3603,5385
20151217,20151231,14,2041.89,2043.94,call,2090,5.3,5.6,5,6628,5385
20151217,20151231,14,2041.89,2043.94,call,2100,3.6,3.9,3.3,3340,26626
20151217,20151231,14,2041.89,2043.94,put,2100,69.8,72.4,67.2,20,9438
20151217,20151231,14,2041.89,2043.94,call,2100,3.6,3.9,3.3,3600,26626
20151217,20151231,14,2041.89,2043.94,put,2100,69.8,72.4,67.2,26,9438
20151217,20151231,14,2041.89,2043.94,call,2115,1.925,2.15,1.7,811,7615
20151217,20151231,14,2041.89,2043.94,call,2115,1.925,2.15,1.7,811,7615
20151217,20151231,14,2041.89,2043.94,call,2120,1.575,1.75,1.4,1221,8303
20151217,20151231,14,2041.89,2043.94,call,2120,1.575,1.75,1.4,1221,8303
20151217,20151231,14,2041.89,2043.94,call,2125,1.275,1.45,1.1,1850,8465
20151217,20151231,14,2041.89,2043.94,call,2125,1.275,1.45,1.1,2050,8465
20151217,20151231,14,2041.89,2043.94,call,2140,0.7,0.85,0.55,1567,10306
20151217,20151231,14,2041.89,2043.94,call,2140,0.7,0.85,0.55,1577,10306
20151217,20151231,14,2041.89,2043.94,call,2145,0.6,0.75,0.45,260,6897
20151217,20151231,14,2041.89,2043.94,call,2145,0.6,0.75,0.45,260,6897
20151217,20151231,14,2041.89,2043.94,call,2150,0.475,0.6,0.35,843,17289
20151217,20151231,14,2041.89,2043.94,call,2150,0.475,0.6,0.35,850,17289
20151217,20151231,14,2041.89,2043.94,call,2160,0.375,0.5,0.25,234,21468
20151217,20151231,14,2041.89,2043.94,call,2160,0.375,0.5,0.25,234,21468
20151218,20151231,13,2005.55,2043.94,put,1890,3.25,3.8,2.7,582,12982
20151218,20151231,13,2005.55,2043.94,put,1890,3.25,3.8,2.7,582,12982
20151218,20151231,13,2005.55,2043.94,put,1895,3.55,4.1,3,370,5233
20151218,20151231,13,2005.55,2043.94,put,1895,3.55,4.1,3,370,5233
20151218,20151231,13,2005.55,2043.94,put,1900,3.95,4.5,3.4,3187,25511
20151218,20151231,13,2005.55,2043.94,put,1900,3.95,4.5,3.4,3187,25511
20151218,20151231,13,2005.55,2043.94,put,1910,4.8,5.4,4.2,4568,10993
20151218,20151231,13,2005.55,2043.94,put,1910,4.8,5.4,4.2,5168,10993
20151218,20151231,13,2005.55,2043.94,put,1920,5.85,6.4,5.3,508,7958
20151218,20151231,13,2005.55,2043.94,put,1920,5.85,6.4,5.3,508,7958
20151218,20151231,13,2005.55,2043.94,put,1925,6.45,7,5.9,2646,14049
20151218,20151231,13,2005.55,2043.94,put,1925,6.45,7,5.9,3646,14049
20151218,20151231,13,2005.55,2043.94,put,1950,10.4,11,9.8,8744,29589
20151218,20151231,13,2005.55,2043.94,put,1950,10.4,11,9.8,11694,29589
20151218,20151231,13,2005.55,2043.94,put,1960,12.5,13.1,11.9,957,6611
20151218,20151231,13,2005.55,2043.94,put,1960,12.5,13.1,11.9,957,6611
20151218,20151231,13,2005.55,2043.94,put,1970,15.05,15.7,14.4,414,6972
20151218,20151231,13,2005.55,2043.94,put,1970,15.05,15.7,14.4,414,6972
20151218,20151231,13,2005.55,2043.94,put,1975,16.5,17.1,15.9,6996,18752
20151218,20151231,13,2005.55,2043.94,put,1975,16.5,17.1,15.9,11546,18752
20151218,20151231,13,2005.55,2043.94,call,2000,26.4,27.6,25.2,275,6700
20151218,20151231,13,2005.55,2043.94,put,2000,25.55,26.2,24.9,4643,23014
20151218,20151231,13,2005.55,2043.94,call,2000,26.4,27.6,25.2,275,6700
20151218,20151231,13,2005.55,2043.94,put,2000,25.55,26.2,24.9,6743,23014
20151218,20151231,13,2005.55,2043.94,put,2025,38.3,39,37.6,2173,14597
20151218,20151231,13,2005.55,2043.94,put,2025,38.3,39,37.6,3373,14597
20151218,20151231,13,2005.55,2043.94,call,2050,6.1,6.7,5.5,2703,14335
20151218,20151231,13,2005.55,2043.94,put,2050,55.2,55.9,54.5,1673,14765
20151218,20151231,13,2005.55,2043.94,call,2050,6.1,6.7,5.5,3103,14335
20151218,20151231,13,2005.55,2043.94,put,2050,55.2,55.9,54.5,1673,14765
20151218,20151231,13,2005.55,2043.94,call,2075,2.05,2.6,1.5,4205,11447
20151218,20151231,13,2005.55,2043.94,put,2075,76.2,77.5,74.9,30,5635
20151218,20151231,13,2005.55,2043.94,call,2075,2.05,2.6,1.5,7205,11447
20151218,20151231,13,2005.55,2043.94,put,2075,76.2,77.5,74.9,30,5635
20151218,20151231,13,2005.55,2043.94,call,2080,1.6,2.15,1.05,1400,6675
20151218,20151231,13,2005.55,2043.94,call,2080,1.6,2.15,1.05,1400,6675
20151218,20151231,13,2005.55,2043.94,call,2090,0.95,1.5,0.4,1394,8051
20151218,20151231,13,2005.55,2043.94,call,2090,0.95,1.5,0.4,1394,8051
20151218,20151231,13,2005.55,2043.94,call,2100,0.525,1.05,0,11487,26963
20151218,20151231,13,2005.55,2043.94,put,2100,99.7,101,98.4,623,9443
20151218,20151231,13,2005.55,2043.94,call,2100,0.525,1.05,0,11987,26963
20151218,20151231,13,2005.55,2043.94,put,2100,99.7,101,98.4,623,9443
20151218,20151231,13,2005.55,2043.94,call,2115,0.375,0.75,0,1941,7434
20151218,20151231,13,2005.55,2043.94,call,2115,0.375,0.75,0,3691,7434
20151218,20151231,13,2005.55,2043.94,call,2120,0.35,0.7,0,3509,9139
20151218,20151231,13,2005.55,2043.94,call,2120,0.35,0.7,0,3509,9139
20151218,20151231,13,2005.55,2043.94,call,2125,0.325,0.65,0,5131,8014
20151218,20151231,13,2005.55,2043.94,call,2125,0.325,0.65,0,5131,8014
20151221,20151231,10,2021.15,2043.94,put,1910,1.425,1.55,1.3,3409,12763
20151221,20151231,10,2021.15,2043.94,put,1910,1.4,1.5,1.3,3409,12763
20151221,20151231,10,2021.15,2043.94,put,1915,1.55,1.7,1.4,639,10856
20151221,20151231,10,2021.15,2043.94,put,1915,1.625,1.8,1.45,639,10856
20151221,20151231,10,2021.15,2043.94,put,1920,1.9,2.2,1.6,351,8129
20151221,20151231,10,2021.15,2043.94,put,1920,1.775,1.9,1.65,351,8129
20151221,20151231,10,2021.15,2043.94,put,1925,2.025,2.2,1.85,3716,14251
20151221,20151231,10,2021.15,2043.94,put,1925,2,2.15,1.85,3716,14251
20151221,20151231,10,2021.15,2043.94,put,1950,3.95,4.2,3.7,2826,30947
20151221,20151231,10,2021.15,2043.94,put,1950,3.9,4.1,3.7,2826,30947
20151221,20151231,10,2021.15,2043.94,put,1960,5.1,5.3,4.9,1012,6455
20151221,20151231,10,2021.15,2043.94,put,1960,5.05,5.2,4.9,1012,6455
20151221,20151231,10,2021.15,2043.94,put,1970,6.55,6.9,6.2,3747,7065
20151221,20151231,10,2021.15,2043.94,put,1970,6.55,6.8,6.3,3747,7065
20151221,20151231,10,2021.15,2043.94,put,1975,7.45,7.8,7.1,4889,19929
20151221,20151231,10,2021.15,2043.94,put,1975,7.45,7.7,7.2,4889,19929
20151221,20151231,10,2021.15,2043.94,call,2000,36.45,37.5,35.4,1560,6836
20151221,20151231,10,2021.15,2043.94,put,2000,13.45,14,12.9,5621,20876
20151221,20151231,10,2021.15,2043.94,call,2000,36.65,37.6,35.7,1560,6836
20151221,20151231,10,2021.15,2043.94,put,2000,13.45,13.8,13.1,5621,20876
20151221,20151231,10,2021.15,2043.94,call,2025,20.75,21.5,20,1947,5276
20151221,20151231,10,2021.15,2043.94,put,2025,22.95,23.8,22.1,4377,15396
20151221,20151231,10,2021.15,2043.94,call,2025,21.05,21.4,20.7,1947,5276
20151221,20151231,10,2021.15,2043.94,put,2025,22.6,23.4,21.8,4377,15396
20151221,20151231,10,2021.15,2043.94,call,2050,9.55,10,9.1,10347,15247
20151221,20151231,10,2021.15,2043.94,put,2050,36.5,37.6,35.4,3581,14608
20151221,20151231,10,2021.15,2043.94,call,2050,9.65,10,9.3,10347,15247
20151221,20151231,10,2021.15,2043.94,put,2050,36.35,37.5,35.2,3581,14608
20151221,20151231,10,2021.15,2043.94,call,2075,3.4,3.6,3.2,4059,13359
20151221,20151231,10,2021.15,2043.94,put,2075,55.2,58.8,51.6,65,5636
20151221,20151231,10,2021.15,2043.94,call,2075,3.5,3.7,3.3,4059,13359
20151221,20151231,10,2021.15,2043.94,put,2075,55.2,58.8,51.6,65,5636
20151221,20151231,10,2021.15,2043.94,call,2080,2.8,3,2.6,897,7164
20151221,20151231,10,2021.15,2043.94,call,2080,2.8,2.95,2.65,897,7164
20151221,20151231,10,2021.15,2043.94,call,2090,1.85,2,1.7,2219,8377
20151221,20151231,10,2021.15,2043.94,call,2090,1.825,1.95,1.7,2219,8377
20151221,20151231,10,2021.15,2043.94,call,2100,1.1,1.25,0.95,2872,27190
20151221,20151231,10,2021.15,2043.94,put,2100,77.25,80.7,73.8,2,10041
20151221,20151231,10,2021.15,2043.94,call,2100,1.175,1.3,1.05,2872,27190
20151221,20151231,10,2021.15,2043.94,put,2100,77.7,81.6,73.8,2,10041
20151221,20151231,10,2021.15,2043.94,call,2115,0.45,0.65,0.25,160,8376
20151221,20151231,10,2021.15,2043.94,call,2115,0.55,0.65,0.45,160,8376
20151221,20151231,10,2021.15,2043.94,call,2120,0.45,0.55,0.35,4376,8434
20151221,20151231,10,2021.15,2043.94,call,2120,0.45,0.55,0.35,4376,8434
20151221,20151231,10,2021.15,2043.94,call,2125,0.3,0.45,0.15,209,10034
20151221,20151231,10,2021.15,2043.94,call,2125,0.4,0.5,0.3,209,10034
20151221,20151231,10,2021.15,2043.94,call,2130,0.275,0.4,0.15,261,9455
20151221,20151231,10,2021.15,2043.94,call,2130,0.3,0.4,0.2,261,9455
20151221,20151231,10,2021.15,2043.94,call,2140,0.125,0.15,0.1,213,11366
20151221,20151231,10,2021.15,2043.94,call,2140,0.125,0.15,0.1,213,11366
20151222,20151231,9,2038.97,2043.94,put,1920,0.575,0.65,0.5,338,8263
20151222,20151231,9,2038.97,2043.94,put,1920,0.55,0.65,0.45,338,8263
20151222,20151231,9,2038.97,2043.94,put,1925,0.65,0.75,0.55,2119,13519
20151222,20151231,9,2038.97,2043.94,put,1925,0.65,0.75,0.55,2119,13519
20151222,20151231,9,2038.97,2043.94,put,1950,1.25,1.3,1.2,7226,31115
20151222,20151231,9,2038.97,2043.94,put,1950,1.25,1.3,1.2,7226,31115
20151222,20151231,9,2038.97,2043.94,put,1960,1.575,1.7,1.45,804,7051
20151222,20151231,9,2038.97,2043.94,put,1960,1.575,1.7,1.45,804,7051
20151222,20151231,9,2038.97,2043.94,put,1970,2.05,2.25,1.85,714,6321
20151222,20151231,9,2038.97,2043.94,put,1970,2.125,2.25,2,714,6321
20151222,20151231,9,2038.97,2043.94,put,1975,2.45,2.55,2.35,2143,22395
20151222,20151231,9,2038.97,2043.94,put,1975,2.475,2.6,2.35,2143,22395
20151222,20151231,9,2038.97,2043.94,put,1980,2.775,2.9,2.65,928,5344
20151222,20151231,9,2038.97,2043.94,put,1980,2.925,3.1,2.75,928,5344
20151222,20151231,9,2038.97,2043.94,call,2000,50.3,52,48.6,36,6460
20151222,20151231,9,2038.97,2043.94,put,2000,5.25,5.4,5.1,4252,19898
20151222,20151231,9,2038.97,2043.94,call,2000,49.3,50.5,48.1,36,6460
20151222,20151231,9,2038.97,2043.94,put,2000,5.4,5.6,5.2,4252,19898
20151222,20151231,9,2038.97,2043.94,call,2025,30.2,31,29.4,1357,6630
20151222,20151231,9,2038.97,2043.94,put,2025,10.75,11,10.5,6362,13625
20151222,20151231,9,2038.97,2043.94,call,2025,29.9,30.9,28.9,1357,6630
20151222,20151231,9,2038.97,2043.94,put,2025,11.05,11.5,10.6,6362,13625
20151222,20151231,9,2038.97,2043.94,call,2050,15.2,15.5,14.9,2357,17011
20151222,20151231,9,2038.97,2043.94,put,2050,20.65,21.2,20.1,372,13269
20151222,20151231,9,2038.97,2043.94,call,2050,14.9,15.5,14.3,2357,17011
20151222,20151231,9,2038.97,2043.94,put,2050,20.8,21.5,20.1,372,13269
20151222,20151231,9,2038.97,2043.94,call,2075,5.5,5.7,5.3,3252,14717
20151222,20151231,9,2038.97,2043.94,put,2075,36.5,38,35,3,5635
20151222,20151231,9,2038.97,2043.94,call,2075,5.45,5.7,5.2,3252,14717
20151222,20151231,9,2038.97,2043.94,put,2075,36.15,38.7,33.6,3,5635
20151222,20151231,9,2038.97,2043.94,call,2080,4.45,4.6,4.3,4981,7457
20151222,20151231,9,2038.97,2043.94,call,2080,4.2,4.5,3.9,4981,7457
20151222,20151231,9,2038.97,2043.94,call,2090,2.65,2.8,2.5,634,9140
20151222,20151231,9,2038.97,2043.94,call,2090,2.6,2.75,2.45,634,9140
20151222,20151231,9,2038.97,2043.94,call,2100,1.55,1.65,1.45,1603,28933
20151222,20151231,9,2038.97,2043.94,put,2100,57.3,59.9,54.7,3,10039
20151222,20151231,9,2038.97,2043.94,call,2100,1.575,1.7,1.45,1603,28933
20151222,20151231,9,2038.97,2043.94,put,2100,57.3,59.9,54.7,3,10039
20151222,20151231,9,2038.97,2043.94,call,2115,0.7,0.8,0.6,1243,8426
20151222,20151231,9,2038.97,2043.94,call,2115,0.675,0.8,0.55,1243,8426
20151222,20151231,9,2038.97,2043.94,call,2120,0.575,0.65,0.5,306,10033
20151222,20151231,9,2038.97,2043.94,call,2120,0.575,0.65,0.5,306,10033
20151222,20151231,9,2038.97,2043.94,call,2125,0.475,0.55,0.4,220,9646
20151222,20151231,9,2038.97,2043.94,call,2125,0.45,0.55,0.35,220,9646
20151222,20151231,9,2038.97,2043.94,call,2130,0.375,0.45,0.3,487,9458
20151222,20151231,9,2038.97,2043.94,call,2130,0.4,0.5,0.3,487,9458
20151222,20151231,9,2038.97,2043.94,call,2140,0.225,0.25,0.2,193,11313
20151222,20151231,9,2038.97,2043.94,call,2140,0.225,0.25,0.2,193,11313
20151222,20151231,9,2038.97,2043.94,call,2145,0.2,0.25,0.15,89,6802
20151222,20151231,9,2038.97,2043.94,call,2145,0.225,0.3,0.15,89,6802
20151222,20151231,9,2038.97,2043.94,call,2150,0.175,0.25,0.1,7353,18321
20151222,20151231,9,2038.97,2043.94,call,2150,0.2,0.3,0.1,7353,18321
20151223,20151231,8,2064.29,2043.94,put,1950,0.425,0.5,0.35,7406,28140
20151223,20151231,8,2064.29,2043.94,put,1950,0.425,0.5,0.35,11106,28140
20151223,20151231,8,2064.29,2043.94,put,1960,0.55,0.65,0.45,518,7267
20151223,20151231,8,2064.29,2043.94,put,1960,0.55,0.65,0.45,518,7267
20151223,20151231,8,2064.29,2043.94,put,1970,0.75,0.85,0.65,1542,6455
20151223,20151231,8,2064.29,2043.94,put,1970,0.75,0.85,0.65,1542,6455
20151223,20151231,8,2064.29,2043.94,put,1975,0.85,0.95,0.75,2646,23742
20151223,20151231,8,2064.29,2043.94,put,1975,0.85,0.95,0.75,2948,23742
20151223,20151231,8,2064.29,2043.94,put,1980,1.025,1.1,0.95,3565,5284
20151223,20151231,8,2064.29,2043.94,put,1980,1.025,1.1,0.95,3565,5284
20151223,20151231,8,2064.29,2043.94,call,2000,62.6,64,61.2,75,6452
20151223,20151231,8,2064.29,2043.94,put,2000,2.1,2.25,1.95,6453,20562
20151223,20151231,8,2064.29,2043.94,call,2000,62.6,64,61.2,75,6452
20151223,20151231,8,2064.29,2043.94,put,2000,2.1,2.25,1.95,10653,20562
20151223,20151231,8,2064.29,2043.94,call,2025,40.6,41.8,39.4,570,6664
20151223,20151231,8,2064.29,2043.94,put,2025,5.05,5.3,4.8,7270,16359
20151223,20151231,8,2064.29,2043.94,call,2025,40.6,41.8,39.4,570,6664
20151223,20151231,8,2064.29,2043.94,put,2025,5.05,5.3,4.8,7284,16359
20151223,20151231,8,2064.29,2043.94,call,2050,21.75,22.5,21,4875,16909
20151223,20151231,8,2064.29,2043.94,put,2050,11.35,11.7,11,4232,13464
20151223,20151231,8,2064.29,2043.94,call,2050,21.75,22.5,21,7940,16909
20151223,20151231,8,2064.29,2043.94,put,2050,11.35,11.7,11,6597,13464
20151223,20151231,8,2064.29,2043.94,call,2075,8.45,8.8,8.1,9351,13862
20151223,20151231,8,2064.29,2043.94,put,2075,22.8,23.9,21.7,260,5638
20151223,20151231,8,2064.29,2043.94,call,2075,8.45,8.8,8.1,11954,13862
20151223,20151231,8,2064.29,2043.94,put,2075,22.8,23.9,21.7,260,5638
20151223,20151231,8,2064.29,2043.94,call,2080,6.7,6.9,6.5,6302,8826
20151223,20151231,8,2064.29,2043.94,call,2080,6.7,6.9,6.5,7302,8826
20151223,20151231,8,2064.29,2043.94,call,2085,5.15,5.4,4.9,834,7468
20151223,20151231,8,2064.29,2043.94,call,2085,5.15,5.4,4.9,834,7468
20151223,20151231,8,2064.29,2043.94,call,2090,3.85,4,3.7,10595,9097
20151223,20151231,8,2064.29,2043.94,call,2090,3.85,4,3.7,12795,9097
20151223,20151231,8,2064.29,2043.94,call,2100,2.075,2.2,1.95,7095,26274
20151223,20151231,8,2064.29,2043.94,put,2100,41.4,44.8,38,69,10038
20151223,20151231,8,2064.29,2043.94,call,2100,2.075,2.2,1.95,9345,26274
20151223,20151231,8,2064.29,2043.94,put,2100,41.4,44.8,38,69,10038
20151223,20151231,8,2064.29,2043.94,call,2115,0.75,0.85,0.65,2975,8716
20151223,20151231,8,2064.29,2043.94,call,2115,0.75,0.85,0.65,4475,8716
20151223,20151231,8,2064.29,2043.94,call,2120,0.525,0.6,0.45,880,10149
20151223,20151231,8,2064.29,2043.94,call,2120,0.525,0.6,0.45,880,10149
20151223,20151231,8,2064.29,2043.94,call,2125,0.375,0.45,0.3,5492,9721
20151223,20151231,8,2064.29,2043.94,call,2125,0.375,0.45,0.3,5892,9721
20151223,20151231,8,2064.29,2043.94,call,2130,0.275,0.35,0.2,692,9545
20151223,20151231,8,2064.29,2043.94,call,2130,0.275,0.35,0.2,692,9545
20151223,20151231,8,2064.29,2043.94,call,2140,0.175,0.25,0.1,503,11388
20151223,20151231,8,2064.29,2043.94,call,2140,0.175,0.25,0.1,713,11388
20151223,20151231,8,2064.29,2043.94,call,2145,0.15,0.2,0.1,125,6806
20151223,20151231,8,2064.29,2043.94,call,2145,0.15,0.2,0.1,125,6806
20151223,20151231,8,2064.29,2043.94,call,2150,0.15,0.2,0.1,1298,24324
20151223,20151231,8,2064.29,2043.94,call,2150,0.15,0.2,0.1,1298,24324
20151223,20151231,8,2064.29,2043.94,call,2160,0.125,0.15,0.1,120,21507
20151223,20151231,8,2064.29,2043.94,call,2160,0.125,0.15,0.1,120,21507
20151223,20151231,8,2064.29,2043.94,call,2170,0.1,0.15,0.05,25,21070
20151223,20151231,8,2064.29,2043.94,call,2170,0.1,0.15,0.05,25,21070
20151223,20151231,8,2064.29,2043.94,call,2175,0.075,0.1,0.05,554,13937
20151223,20151231,8,2064.29,2043.94,call,2175,0.075,0.1,0.05,554,13937
20151223,20151231,8,2064.29,2043.94,call,2180,0.075,0.1,0.05,0,9844
20151223,20151231,8,2064.29,2043.94,call,2180,0.075,0.1,0.05,0,9844
20151224,20151231,7,2060.99,2043.94,put,1950,0.35,0.4,0.3,836,27899
20151224,20151231,7,2060.99,2043.94,put,1950,0.35,0.4,0.3,856,27899
20151224,20151231,7,2060.99,2043.94,put,1960,0.45,0.5,0.4,1286,7112
20151224,20151231,7,2060.99,2043.94,put,1960,0.45,0.5,0.4,1286,7112
20151224,20151231,7,2060.99,2043.94,put,1970,0.625,0.75,0.5,4116,6849
20151224,20151231,7,2060.99,2043.94,put,1970,0.625,0.75,0.5,4116,6849
20151224,20151231,7,2060.99,2043.94,put,1975,0.65,0.75,0.55,8240,23257
20151224,20151231,7,2060.99,2043.94,put,1975,0.65,0.75,0.55,10840,23257
20151224,20151231,7,2060.99,2043.94,put,1980,0.85,1,0.7,2543,5001
20151224,20151231,7,2060.99,2043.94,put,1980,0.85,1,0.7,2543,5001
20151224,20151231,7,2060.99,2043.94,put,1985,1.025,1.2,0.85,1283,5150
20151224,20151231,7,2060.99,2043.94,put,1985,1.025,1.2,0.85,1283,5150
20151224,20151231,7,2060.99,2043.94,put,1990,1.175,1.25,1.1,2369,5446
20151224,20151231,7,2060.99,2043.94,put,1990,1.175,1.25,1.1,2369,5446
20151224,20151231,7,2060.99,2043.94,call,2000,60.2,63.4,57,25,6416
20151224,20151231,7,2060.99,2043.94,put,2000,1.775,1.95,1.6,3223,19706
20151224,20151231,7,2060.99,2043.94,call,2000,60.2,63.4,57,25,6416
20151224,20151231,7,2060.99,2043.94,put,2000,1.775,1.95,1.6,3523,19706
20151224,20151231,7,2060.99,2043.94,put,2010,2.55,2.75,2.35,2654,10370
20151224,20151231,7,2060.99,2043.94,put,2010,2.55,2.75,2.35,2654,10370
20151224,20151231,7,2060.99,2043.94,call,2025,38.15,39.3,37,70,6560
20151224,20151231,7,2060.99,2043.94,put,2025,4.5,4.9,4.1,2639,16477
20151224,20151231,7,2060.99,2043.94,call,2025,38.15,39.3,37,70,6560
20151224,20151231,7,2060.99,2043.94,put,2025,4.5,4.9,4.1,4239,16477
20151224,20151231,7,2060.99,2043.94,call,2050,19.05,20,18.1,1527,16110
20151224,20151231,7,2060.99,2043.94,put,2050,10.6,11,10.2,2717,14727
20151224,20151231,7,2060.99,2043.94,call,2050,19.05,20,18.1,2527,16110
20151224,20151231,7,2060.99,2043.94,put,2050,10.6,11,10.2,3172,14727
20151224,20151231,7,2060.99,2043.94,call,2060,12.9,13.5,12.3,834,5032
20151224,20151231,7,2060.99,2043.94,call,2060,12.9,13.5,12.3,836,5032
20151224,20151231,7,2060.99,2043.94,call,2070,8.05,8.5,7.6,1077,5101
20151224,20151231,7,2060.99,2043.94,call,2070,8.05,8.5,7.6,1177,5101
20151224,20151231,7,2060.99,2043.94,call,2075,6.1,6.5,5.7,2065,15563
20151224,20151231,7,2060.99,2043.94,put,2075,22.7,24,21.4,24,5766
20151224,20151231,7,2060.99,2043.94,call,2075,6.1,6.5,5.7,2780,15563
20151224,20151231,7,2060.99,2043.94,put,2075,22.7,24,21.4,24,5766
20151224,20151231,7,2060.99,2043.94,call,2080,4.45,4.8,4.1,6551,11369
20151224,20151231,7,2060.99,2043.94,call,2080,4.45,4.8,4.1,9051,11369
20151224,20151231,7,2060.99,2043.94,call,2085,3.3,3.6,3,480,7785
20151224,20151231,7,2060.99,2043.94,call,2085,3.3,3.6,3,480,7785
20151224,20151231,7,2060.99,2043.94,call,2090,2.325,2.55,2.1,6060,10721
20151224,20151231,7,2060.99,2043.94,call,2090,2.325,2.55,2.1,7335,10721
20151224,20151231,7,2060.99,2043.94,call,2095,1.525,1.75,1.3,613,5107
20151224,20151231,7,2060.99,2043.94,call,2095,1.525,1.75,1.3,613,5107
20151224,20151231,7,2060.99,2043.94,call,2100,1.075,1.2,0.95,3600,26880
20151224,20151231,7,2060.99,2043.94,put,2100,42.75,46.2,39.3,55,10079
20151224,20151231,7,2060.99,2043.94,call,2100,1.075,1.2,0.95,4800,26880
20151224,20151231,7,2060.99,2043.94,put,2100,42.75,46.2,39.3,55,10079
20151224,20151231,7,2060.99,2043.94,call,2115,0.35,0.45,0.25,1685,9827
20151224,20151231,7,2060.99,2043.94,call,2115,0.35,0.45,0.25,1685,9827
20151224,20151231,7,2060.99,2043.94,call,2120,0.25,0.3,0.2,450,10478
20151224,20151231,7,2060.99,2043.94,call,2120,0.25,0.3,0.2,470,10478
20151224,20151231,7,2060.99,2043.94,call,2125,0.175,0.25,0.1,330,13533
20151224,20151231,7,2060.99,2043.94,call,2125,0.175,0.25,0.1,330,13533
20151224,20151231,7,2060.99,2043.94,call,2130,0.15,0.2,0.1,330,9829
20151224,20151231,7,2060.99,2043.94,call,2130,0.15,0.2,0.1,330,9829
20151224,20151231,7,2060.99,2043.94,call,2140,0.1,0.15,0.05,385,11280
20151224,20151231,7,2060.99,2043.94,call,2140,0.1,0.15,0.05,385,11280
20151224,20151231,7,2060.99,2043.94,call,2145,0.075,0.1,0.05,11,6910
20151224,20151231,7,2060.99,2043.94,call,2145,0.075,0.1,0.05,11,6910
20151224,20151231,7,2060.99,2043.94,call,2150,0.075,0.1,0.05,215,24737
20151224,20151231,7,2060.99,2043.94,call,2150,0.075,0.1,0.05,215,24737
20151224,20151231,7,2060.99,2043.94,call,2160,0.075,0.1,0.05,1031,21609
20151224,20151231,7,2060.99,2043.94,call,2160,0.075,0.1,0.05,1031,21609
20151224,20151231,7,2060.99,2043.94,call,2170,0.05,0.1,0,38,21071
20151224,20151231,7,2060.99,2043.94,call,2170,0.05,0.1,0,38,21071
20151224,20151231,7,2060.99,2043.94,call,2175,0.025,0.05,0,60,14416
20151224,20151231,7,2060.99,2043.94,call,2175,0.025,0.05,0,60,14416
20151224,20151231,7,2060.99,2043.94,call,2180,0.025,0.05,0,1250,9844
20151224,20151231,7,2060.99,2043.94,call,2180,0.025,0.05,0,1250,9844
20151228,20151231,3,2056.5,2043.94,put,1950,0.15,0.2,0.1,1652,28215
20151228,20151231,3,2056.5,2043.94,put,1950,0.15,0.2,0.1,1652,28215
20151228,20151231,3,2056.5,2043.94,put,1960,0.175,0.25,0.1,1968,8014
20151228,20151231,3,2056.5,2043.94,put,1960,0.175,0.25,0.1,1968,8014
20151228,20151231,3,2056.5,2043.94,put,1970,0.25,0.3,0.2,1819,9188
20151228,20151231,3,2056.5,2043.94,put,1970,0.25,0.3,0.2,1819,9188
20151228,20151231,3,2056.5,2043.94,put,1975,0.275,0.35,0.2,3955,21208
20151228,20151231,3,2056.5,2043.94,put,1975,0.275,0.35,0.2,4005,21208
20151228,20151231,3,2056.5,2043.94,put,1980,0.325,0.4,0.25,2046,5937
20151228,20151231,3,2056.5,2043.94,put,1980,0.325,0.4,0.25,2046,5937
20151228,20151231,3,2056.5,2043.94,put,1985,0.4,0.5,0.3,2736,5581
20151228,20151231,3,2056.5,2043.94,put,1985,0.4,0.5,0.3,2736,5581
20151228,20151231,3,2056.5,2043.94,put,1990,0.475,0.55,0.4,4533,6609
20151228,20151231,3,2056.5,2043.94,put,1990,0.475,0.55,0.4,4533,6609
20151228,20151231,3,2056.5,2043.94,call,2000,58.05,59.6,56.5,109,6421
20151228,20151231,3,2056.5,2043.94,put,2000,0.775,0.85,0.7,4819,22691
20151228,20151231,3,2056.5,2043.94,call,2000,58.05,59.6,56.5,109,6421
20151228,20151231,3,2056.5,2043.94,put,2000,0.775,0.85,0.7,6419,22691
20151228,20151231,3,2056.5,2043.94,put,2010,1.225,1.4,1.05,2313,10049
20151228,20151231,3,2056.5,2043.94,put,2010,1.225,1.4,1.05,2323,10049
20151228,20151231,3,2056.5,2043.94,call,2025,34.4,35.4,33.4,24,6553
20151228,20151231,3,2056.5,2043.94,put,2025,2.75,2.9,2.6,4182,16390
20151228,20151231,3,2056.5,2043.94,call,2025,34.4,35.4,33.4,24,6553
20151228,20151231,3,2056.5,2043.94,put,2025,2.75,2.9,2.6,5385,16390
20151228,20151231,3,2056.5,2043.94,put,2040,5.5,5.7,5.3,3115,6435
20151228,20151231,3,2056.5,2043.94,put,2040,5.5,5.7,5.3,3165,6435
20151228,20151231,3,2056.5,2043.94,call,2050,15.65,16,15.3,2515,16249
20151228,20151231,3,2056.5,2043.94,put,2050,8.5,8.8,8.2,4511,15645
20151228,20151231,3,2056.5,2043.94,call,2050,15.65,16,15.3,3065,16249
20151228,20151231,3,2056.5,2043.94,put,2050,8.5,8.8,8.2,5561,15645
20151228,20151231,3,2056.5,2043.94,put,2060,12.65,13,12.3,818,5271
20151228,20151231,3,2056.5,2043.94,put,2060,12.65,13,12.3,818,5271
20151228,20151231,3,2056.5,2043.94,call,2070,5.25,5.5,5,2244,5248
20151228,20151231,3,2056.5,2043.94,call,2070,5.25,5.5,5,2244,5248
20151228,20151231,3,2056.5,2043.94,call,2075,3.6,3.9,3.3,3045,15341
20151228,20151231,3,2056.5,2043.94,put,2075,21.9,22.8,21,103,5767
20151228,20151231,3,2056.5,2043.94,call,2075,3.6,3.9,3.3,4795,15341
20151228,20151231,3,2056.5,2043.94,put,2075,21.9,22.8,21,103,5767
20151228,20151231,3,2056.5,2043.94,call,2080,2.425,2.6,2.25,2412,9588
20151228,20151231,3,2056.5,2043.94,call,2080,2.425,2.6,2.25,2722,9588
20151228,20151231,3,2056.5,2043.94,call,2085,1.525,1.6,1.45,1606,7893
20151228,20151231,3,2056.5,2043.94,call,2085,1.525,1.6,1.45,1606,7893
20151228,20151231,3,2056.5,2043.94,call,2090,1,1.1,0.9,2569,15025
20151228,20151231,3,2056.5,2043.94,call,2090,1,1.1,0.9,2569,15025
20151228,20151231,3,2056.5,2043.94,call,2095,0.6,0.65,0.55,1271,5209
20151228,20151231,3,2056.5,2043.94,call,2095,0.6,0.65,0.55,1271,5209
20151228,20151231,3,2056.5,2043.94,call,2100,0.35,0.4,0.3,3025,27758
20151228,20151231,3,2056.5,2043.94,put,2100,43.9,47.2,40.6,8,10125
20151228,20151231,3,2056.5,2043.94,call,2100,0.35,0.4,0.3,3435,27758
20151228,20151231,3,2056.5,2043.94,put,2100,43.9,47.2,40.6,8,10125
20151228,20151231,3,2056.5,2043.94,call,2115,0.1,0.15,0.05,438,9343
20151228,20151231,3,2056.5,2043.94,call,2115,0.1,0.15,0.05,438,9343
20151228,20151231,3,2056.5,2043.94,call,2120,0.1,0.15,0.05,619,10641
20151228,20151231,3,2056.5,2043.94,call,2120,0.1,0.15,0.05,619,10641
20151228,20151231,3,2056.5,2043.94,call,2125,0.075,0.1,0.05,287,13736
20151228,20151231,3,2056.5,2043.94,call,2125,0.075,0.1,0.05,300,13736
20151228,20151231,3,2056.5,2043.94,call,2130,0.075,0.1,0.05,48,10067
20151228,20151231,3,2056.5,2043.94,call,2130,0.075,0.1,0.05,48,10067
20151228,20151231,3,2056.5,2043.94,call,2140,0.025,0.05,0,1777,11499
20151228,20151231,3,2056.5,2043.94,call,2140,0.025,0.05,0,1777,11499
20151228,20151231,3,2056.5,2043.94,call,2145,0.025,0.05,0,443,6913
20151228,20151231,3,2056.5,2043.94,call,2145,0.025,0.05,0,443,6913
20151228,20151231,3,2056.5,2043.94,call,2150,0.025,0.05,0,226,24783
20151228,20151231,3,2056.5,2043.94,call,2150,0.025,0.05,0,226,24783
20151228,20151231,3,2056.5,2043.94,call,2160,0.025,0.05,0,628,22640
20151228,20151231,3,2056.5,2043.94,call,2160,0.025,0.05,0,628,22640
20151228,20151231,3,2056.5,2043.94,call,2170,0.025,0.05,0,0,21095
20151228,20151231,3,2056.5,2043.94,call,2170,0.025,0.05,0,0,21095
20151228,20151231,3,2056.5,2043.94,call,2175,0.025,0.05,0,268,14398
20151228,20151231,3,2056.5,2043.94,call,2175,0.025,0.05,0,268,14398
20151229,20151231,2,2078.36,2043.94,put,1960,0.15,0.2,0.1,1953,9013
20151229,20151231,2,2078.36,2043.94,put,1960,0.15,0.2,0.1,1953,9013
20151229,20151231,2,2078.36,2043.94,put,1970,0.15,0.2,0.1,338,9704
20151229,20151231,2,2078.36,2043.94,put,1970,0.15,0.2,0.1,338,9704
20151229,20151231,2,2078.36,2043.94,put,1975,0.175,0.2,0.15,1708,20962
20151229,20151231,2,2078.36,2043.94,put,1975,0.175,0.2,0.15,1708,20962
20151229,20151231,2,2078.36,2043.94,put,1980,0.175,0.25,0.1,899,6843
20151229,20151231,2,2078.36,2043.94,put,1980,0.175,0.25,0.1,899,6843
20151229,20151231,2,2078.36,2043.94,put,1985,0.15,0.2,0.1,608,6352
20151229,20151231,2,2078.36,2043.94,put,1985,0.15,0.2,0.1,608,6352
20151229,20151231,2,2078.36,2043.94,put,1990,0.15,0.2,0.1,956,6993
20151229,20151231,2,2078.36,2043.94,put,1990,0.15,0.2,0.1,956,6993
20151229,20151231,2,2078.36,2043.94,call,2000,81.3,83.9,78.7,259,6384
20151229,20151231,2,2078.36,2043.94,put,2000,0.225,0.3,0.15,3095,23237
20151229,20151231,2,2078.36,2043.94,call,2000,81.3,83.9,78.7,264,6384
20151229,20151231,2,2078.36,2043.94,put,2000,0.225,0.3,0.15,3095,23237
20151229,20151231,2,2078.36,2043.94,put,2010,0.275,0.35,0.2,2480,9755
20151229,20151231,2,2078.36,2043.94,put,2010,0.275,0.35,0.2,2782,9755
20151229,20151231,2,2078.36,2043.94,call,2025,56.4,58.9,53.9,78,6546
20151229,20151231,2,2078.36,2043.94,put,2025,0.45,0.5,0.4,8289,15982
20151229,20151231,2,2078.36,2043.94,call,2025,56.4,58.9,53.9,78,6546
20151229,20151231,2,2078.36,2043.94,put,2025,0.45,0.5,0.4,9339,15982
20151229,20151231,2,2078.36,2043.94,put,2040,0.85,0.95,0.75,3344,6969
20151229,20151231,2,2078.36,2043.94,put,2040,0.85,0.95,0.75,3364,6969
20151229,20151231,2,2078.36,2043.94,call,2050,32,33.1,30.9,9481,16974
20151229,20151231,2,2078.36,2043.94,put,2050,1.475,1.6,1.35,12227,17205
20151229,20151231,2,2078.36,2043.94,call,2050,32,33.1,30.9,16889,16974
20151229,20151231,2,2078.36,2043.94,put,2050,1.475,1.6,1.35,21777,17205
20151229,20151231,2,2078.36,2043.94,call,2060,22.95,23.8,22.1,1028,5042
20151229,20151231,2,2078.36,2043.94,call,2060,22.95,23.8,22.1,1043,5042
20151229,20151231,2,2078.36,2043.94,call,2070,15,15.6,14.4,1569,5481
20151229,20151231,2,2078.36,2043.94,call,2070,15,15.6,14.4,1789,5481
20151229,20151231,2,2078.36,2043.94,call,2075,12,12.5,11.5,6360,15068
20151229,20151231,2,2078.36,2043.94,put,2075,6.25,6.6,5.9,3888,5772
20151229,20151231,2,2078.36,2043.94,call,2075,12,12.5,11.5,8530,15068
20151229,20151231,2,2078.36,2043.94,put,2075,6.25,6.6,5.9,4289,5772
20151229,20151231,2,2078.36,2043.94,call,2080,9.05,9.4,8.7,6749,10338
20151229,20151231,2,2078.36,2043.94,call,2080,9.05,9.4,8.7,7399,10338
20151229,20151231,2,2078.36,2043.94,call,2085,6.5,6.8,6.2,4898,8120
20151229,20151231,2,2078.36,2043.94,call,2085,6.5,6.8,6.2,5598,8120
20151229,20151231,2,2078.36,2043.94,call,2090,4.45,4.7,4.2,9818,15478
20151229,20151231,2,2078.36,2043.94,call,2090,4.45,4.7,4.2,10628,15478
20151229,20151231,2,2078.36,2043.94,call,2095,2.9,3.1,2.7,8407,5506
20151229,20151231,2,2078.36,2043.94,call,2095,2.9,3.1,2.7,11657,5506
20151229,20151231,2,2078.36,2043.94,call,2100,1.8,1.9,1.7,7434,27893
20151229,20151231,2,2078.36,2043.94,put,2100,21.55,22.7,20.4,1143,10125
20151229,20151231,2,2078.36,2043.94,call,2100,1.8,1.9,1.7,8534,27893
20151229,20151231,2,2078.36,2043.94,put,2100,21.55,22.7,20.4,1353,10125
20151229,20151231,2,2078.36,2043.94,call,2110,0.625,0.7,0.55,3109,5786
20151229,20151231,2,2078.36,2043.94,call,2110,0.625,0.7,0.55,3309,5786
20151229,20151231,2,2078.36,2043.94,call,2115,0.4,0.5,0.3,3972,9404
20151229,20151231,2,2078.36,2043.94,call,2115,0.4,0.5,0.3,4072,9404
20151229,20151231,2,2078.36,2043.94,call,2120,0.275,0.3,0.25,1712,10916
20151229,20151231,2,2078.36,2043.94,call,2120,0.275,0.3,0.25,1712,10916
20151229,20151231,2,2078.36,2043.94,call,2125,0.225,0.25,0.2,2607,13787
20151229,20151231,2,2078.36,2043.94,call,2125,0.225,0.25,0.2,2607,13787
20151229,20151231,2,2078.36,2043.94,call,2130,0.175,0.2,0.15,1275,10081
20151229,20151231,2,2078.36,2043.94,call,2130,0.175,0.2,0.15,1275,10081
20151229,20151231,2,2078.36,2043.94,call,2140,0.125,0.15,0.1,137,12560
20151229,20151231,2,2078.36,2043.94,call,2140,0.125,0.15,0.1,137,12560
20151229,20151231,2,2078.36,2043.94,call,2145,0.1,0.15,0.05,78,6918
20151229,20151231,2,2078.36,2043.94,call,2145,0.1,0.15,0.05,78,6918
20151229,20151231,2,2078.36,2043.94,call,2150,0.1,0.15,0.05,3133,24999
20151229,20151231,2,2078.36,2043.94,call,2150,0.1,0.15,0.05,3133,24999
20151229,20151231,2,2078.36,2043.94,call,2160,0.075,0.1,0.05,389,22751
20151229,20151231,2,2078.36,2043.94,call,2160,0.075,0.1,0.05,389,22751
20151229,20151231,2,2078.36,2043.94,call,2170,0.075,0.1,0.05,424,21095
20151229,20151231,2,2078.36,2043.94,call,2170,0.075,0.1,0.05,424,21095
20151229,20151231,2,2078.36,2043.94,call,2175,0.025,0.05,0,3688,14235
20151229,20151231,2,2078.36,2043.94,call,2175,0.025,0.05,0,3688,14235
20151229,20151231,2,2078.36,2043.94,call,2180,0.025,0.05,0,61,9765
20151229,20151231,2,2078.36,2043.94,call,2180,0.025,0.05,0,61,9765
20151229,20151231,2,2078.36,2043.94,call,2185,0.025,0.05,0,1,6693
20151229,20151231,2,2078.36,2043.94,call,2185,0.025,0.05,0,1,6693
20160104,20160108,4,2012.66,1922.03,put,1900,0.7,0.75,0.65,5945,11708
20160104,20160108,4,2012.66,1922.03,put,1900,0.65,0.7,0.6,5945,11708
20160104,20160108,4,2012.66,1922.03,put,1915,1.125,1.2,1.05,1679,5669
20160104,20160108,4,2012.66,1922.03,put,1915,1.125,1.2,1.05,1679,5669
20160104,20160108,4,2012.66,1922.03,put,1925,1.475,1.6,1.35,4074,16640
20160104,20160108,4,2012.66,1922.03,put,1925,1.45,1.6,1.3,4074,16640
20160104,20160108,4,2012.66,1922.03,put,1950,3.3,3.5,3.1,6649,7659
20160104,20160108,4,2012.66,1922.03,put,1950,3.2,3.4,3,6649,7659
20160104,20160108,4,2012.66,1922.03,put,1975,6.95,7.2,6.7,3757,5457
20160104,20160108,4,2012.66,1922.03,put,1975,6.7,7,6.4,3757,5457
20160104,20160108,4,2012.66,1922.03,put,2000,13.5,13.8,13.2,11279,32014
20160104,20160108,4,2012.66,1922.03,put,2000,13.15,13.5,12.8,11279,32014
20160104,20160108,4,2012.66,1922.03,put,2010,17.15,17.5,16.8,1864,9726
20160104,20160108,4,2012.66,1922.03,put,2010,16.75,17.1,16.4,1864,9726
20160104,20160108,4,2012.66,1922.03,call,2020,17.55,17.9,17.2,2177,5672
20160104,20160108,4,2012.66,1922.03,put,2020,21.4,21.8,21,987,16807
20160104,20160108,4,2012.66,1922.03,call,2020,17.9,18.3,17.5,2177,5672
20160104,20160108,4,2012.66,1922.03,put,2020,21.05,21.5,20.6,987,16807
20160104,20160108,4,2012.66,1922.03,put,2025,23.95,24.5,23.4,916,7243
20160104,20160108,4,2012.66,1922.03,put,2025,23.55,24.1,23,916,7243
20160104,20160108,4,2012.66,1922.03,call,2030,12.85,13,12.7,2249,5957
20160104,20160108,4,2012.66,1922.03,put,2030,26.4,27.3,25.5,1634,15050
20160104,20160108,4,2012.66,1922.03,call,2030,13.1,13.3,12.9,2249,5957
20160104,20160108,4,2012.66,1922.03,put,2030,26.1,27.1,25.1,1634,15050
20160104,20160108,4,2012.66,1922.03,call,2040,8.75,8.8,8.7,2552,5701
20160104,20160108,4,2012.66,1922.03,put,2040,32.3,33.3,31.3,929,8970
20160104,20160108,4,2012.66,1922.03,call,2040,9,9.2,8.8,2552,5701
20160104,20160108,4,2012.66,1922.03,put,2040,32,33,31,929,8970
20160104,20160108,4,2012.66,1922.03,call,2050,5.7,5.9,5.5,8849,19084
20160104,20160108,4,2012.66,1922.03,put,2050,39.3,40.4,38.2,1431,15995
20160104,20160108,4,2012.66,1922.03,call,2050,5.75,6,5.5,8849,19084
20160104,20160108,4,2012.66,1922.03,put,2050,38.95,40.1,37.8,1431,15995
20160104,20160108,4,2012.66,1922.03,call,2060,3.35,3.5,3.2,7004,12888
20160104,20160108,4,2012.66,1922.03,put,2060,47.1,48.4,45.8,255,6080
20160104,20160108,4,2012.66,1922.03,call,2060,3.35,3.5,3.2,7004,12888
20160104,20160108,4,2012.66,1922.03,put,2060,46.45,47.7,45.2,255,6080
20160104,20160108,4,2012.66,1922.03,call,2065,2.6,2.7,2.5,3052,5513
20160104,20160108,4,2012.66,1922.03,call,2065,2.675,2.85,2.5,3052,5513
20160104,20160108,4,2012.66,1922.03,call,2070,1.95,2.05,1.85,4347,11577
20160104,20160108,4,2012.66,1922.03,put,2070,56.1,59.7,52.5,136,6028
20160104,20160108,4,2012.66,1922.03,call,2070,2.025,2.15,1.9,4347,11577
20160104,20160108,4,2012.66,1922.03,put,2070,55.5,58.9,52.1,136,6028
20160104,20160108,4,2012.66,1922.03,call,2075,1.4,1.45,1.35,6139,6169
20160104,20160108,4,2012.66,1922.03,call,2075,1.4,1.45,1.35,6139,6169
20160104,20160108,4,2012.66,1922.03,call,2080,1.05,1.15,0.95,2202,8258
20160104,20160108,4,2012.66,1922.03,put,2080,64.75,68.2,61.3,62,5620
20160104,20160108,4,2012.66,1922.03,call,2080,1.075,1.2,0.95,2202,8258
20160104,20160108,4,2012.66,1922.03,put,2080,64.75,68.2,61.3,62,5620
20160104,20160108,4,2012.66,1922.03,call,2090,0.55,0.6,0.5,1436,10463
20160104,20160108,4,2012.66,1922.03,call,2090,0.55,0.6,0.5,1436,10463
20160104,20160108,4,2012.66,1922.03,call,2095,0.425,0.5,0.35,1004,6036
20160104,20160108,4,2012.66,1922.03,call,2095,0.425,0.5,0.35,1004,6036
20160104,20160108,4,2012.66,1922.03,call,2100,0.325,0.35,0.3,2939,8519
20160104,20160108,4,2012.66,1922.03,call,2100,0.325,0.35,0.3,2939,8519
20160105,20160108,3,2016.71,1922.03,put,1900,0.15,0.2,0.1,3055,12594
20160105,20160108,3,2016.71,1922.03,put,1900,0.15,0.2,0.1,3055,12594
20160105,20160108,3,2016.71,1922.03,put,1915,0.25,0.3,0.2,796,6120
20160105,20160108,3,2016.71,1922.03,put,1915,0.25,0.3,0.2,796,6120
20160105,20160108,3,2016.71,1922.03,put,1920,0.275,0.35,0.2,2823,6756
20160105,20160108,3,2016.71,1922.03,put,1920,0.275,0.35,0.2,2823,6756
20160105,20160108,3,2016.71,1922.03,put,1925,0.325,0.4,0.25,3937,15719
20160105,20160108,3,2016.71,1922.03,put,1925,0.325,0.4,0.25,3937,15719
20160105,20160108,3,2016.71,1922.03,put,1950,1.225,1.3,1.15,4076,6812
20160105,20160108,3,2016.71,1922.03,put,1950,1.225,1.3,1.15,4276,6812
20160105,20160108,3,2016.71,1922.03,put,1960,1.975,2.1,1.85,2697,6684
20160105,20160108,3,2016.71,1922.03,put,1960,1.975,2.1,1.85,2697,6684
20160105,20160108,3,2016.71,1922.03,put,1975,3.75,3.9,3.6,2310,5983
20160105,20160108,3,2016.71,1922.03,put,1975,3.75,3.9,3.6,3810,5983
20160105,20160108,3,2016.71,1922.03,put,1980,4.45,4.7,4.2,2187,5913
20160105,20160108,3,2016.71,1922.03,put,1980,4.45,4.7,4.2,2387,5913
20160105,20160108,3,2016.71,1922.03,call,2000,28.3,29.3,27.3,3619,8015
20160105,20160108,3,2016.71,1922.03,put,2000,9.1,9.4,8.8,8101,29872
20160105,20160108,3,2016.71,1922.03,call,2000,28.3,29.3,27.3,5519,8015
20160105,20160108,3,2016.71,1922.03,put,2000,9.1,9.4,8.8,11681,29872
20160105,20160108,3,2016.71,1922.03,put,2010,12.4,12.7,12.1,865,9677
20160105,20160108,3,2016.71,1922.03,put,2010,12.4,12.7,12.1,965,9677
20160105,20160108,3,2016.71,1922.03,call,2020,15.8,15.9,15.7,1454,6545
20160105,20160108,3,2016.71,1922.03,put,2020,16.55,16.9,16.2,1050,16403
20160105,20160108,3,2016.71,1922.03,call,2020,15.8,15.9,15.7,1469,6545
20160105,20160108,3,2016.71,1922.03,put,2020,16.55,16.9,16.2,1100,16403
20160105,20160108,3,2016.71,1922.03,put,2025,18.8,19.4,18.2,340,7391
20160105,20160108,3,2016.71,1922.03,put,2025,18.8,19.4,18.2,340,7391
20160105,20160108,3,2016.71,1922.03,call,2030,10.95,11.3,10.6,1209,6390
20160105,20160108,3,2016.71,1922.03,put,2030,21.75,22.6,20.9,286,14878
20160105,20160108,3,2016.71,1922.03,call,2030,10.95,11.3,10.6,1424,6390
20160105,20160108,3,2016.71,1922.03,put,2030,21.75,22.6,20.9,286,14878
20160105,20160108,3,2016.71,1922.03,call,2040,7,7.2,6.8,1565,6468
20160105,20160108,3,2016.71,1922.03,put,2040,27.6,28.7,26.5,287,8642
20160105,20160108,3,2016.71,1922.03,call,2040,7,7.2,6.8,1815,6468
20160105,20160108,3,2016.71,1922.03,put,2040,27.6,28.7,26.5,287,8642
20160105,20160108,3,2016.71,1922.03,call,2050,4.3,4.4,4.2,10062,20093
20160105,20160108,3,2016.71,1922.03,put,2050,34.85,36,33.7,573,15787
20160105,20160108,3,2016.71,1922.03,call,2050,4.3,4.4,4.2,11895,20093
20160105,20160108,3,2016.71,1922.03,put,2050,34.85,36,33.7,613,15787
20160105,20160108,3,2016.71,1922.03,call,2060,2.325,2.45,2.2,1358,12386
20160105,20160108,3,2016.71,1922.03,put,2060,42.15,43.9,40.4,34,5930
20160105,20160108,3,2016.71,1922.03,call,2060,2.325,2.45,2.2,1562,12386
20160105,20160108,3,2016.71,1922.03,put,2060,42.15,43.9,40.4,36,5930
20160105,20160108,3,2016.71,1922.03,call,2065,1.675,1.8,1.55,1344,6676
20160105,20160108,3,2016.71,1922.03,call,2065,1.675,1.8,1.55,1344,6676
20160105,20160108,3,2016.71,1922.03,call,2070,1.125,1.15,1.1,2269,10461
20160105,20160108,3,2016.71,1922.03,put,2070,52.25,54.9,49.6,94,6027
20160105,20160108,3,2016.71,1922.03,call,2070,1.125,1.15,1.1,2269,10461
20160105,20160108,3,2016.71,1922.03,put,2070,52.25,54.9,49.6,134,6027
20160105,20160108,3,2016.71,1922.03,call,2075,0.8,0.9,0.7,3472,6625
20160105,20160108,3,2016.71,1922.03,call,2075,0.8,0.9,0.7,5676,6625
20160105,20160108,3,2016.71,1922.03,call,2080,0.5,0.55,0.45,2152,8564
20160105,20160108,3,2016.71,1922.03,put,2080,61.45,64.3,58.6,6,5602
20160105,20160108,3,2016.71,1922.03,call,2080,0.5,0.55,0.45,2352,8564
20160105,20160108,3,2016.71,1922.03,put,2080,61.45,64.3,58.6,6,5602
20160105,20160108,3,2016.71,1922.03,call,2090,0.3,0.4,0.2,1585,10365
20160105,20160108,3,2016.71,1922.03,call,2090,0.3,0.4,0.2,1585,10365
20160105,20160108,3,2016.71,1922.03,call,2095,0.225,0.25,0.2,453,5696
20160105,20160108,3,2016.71,1922.03,call,2095,0.225,0.25,0.2,457,5696
20160105,20160108,3,2016.71,1922.03,call,2100,0.15,0.2,0.1,1146,9090
20160105,20160108,3,2016.71,1922.03,call,2100,0.15,0.2,0.1,1146,9090
20160106,20160108,2,1990.26,1922.03,put,1875,0.2,0.25,0.15,1036,8817
20160106,20160108,2,1990.26,1922.03,put,1875,0.2,0.25,0.15,1036,8817
20160106,20160108,2,1990.26,1922.03,put,1880,0.175,0.25,0.1,2308,5978
20160106,20160108,2,1990.26,1922.03,put,1880,0.175,0.25,0.1,2308,5978
20160106,20160108,2,1990.26,1922.03,put,1900,0.275,0.35,0.2,2437,13458
20160106,20160108,2,1990.26,1922.03,put,1900,0.275,0.35,0.2,2487,13458
20160106,20160108,2,1990.26,1922.03,put,1915,0.5,0.6,0.4,1243,5996
20160106,20160108,2,1990.26,1922.03,put,1915,0.5,0.6,0.4,1243,5996
20160106,20160108,2,1990.26,1922.03,put,1920,0.575,0.65,0.5,1814,9114
20160106,20160108,2,1990.26,1922.03,put,1920,0.575,0.65,0.5,1814,9114
20160106,20160108,2,1990.26,1922.03,put,1925,0.7,0.8,0.6,6058,16492
20160106,20160108,2,1990.26,1922.03,put,1925,0.7,0.8,0.6,8824,16492
20160106,20160108,2,1990.26,1922.03,put,1930,0.95,1.05,0.85,3971,5478
20160106,20160108,2,1990.26,1922.03,put,1930,0.95,1.05,0.85,3971,5478
20160106,20160108,2,1990.26,1922.03,put,1950,2.775,2.9,2.65,6363,7178
20160106,20160108,2,1990.26,1922.03,put,1950,2.775,2.9,2.65,8754,7178
20160106,20160108,2,1990.26,1922.03,put,1960,4.35,4.5,4.2,2647,6895
20160106,20160108,2,1990.26,1922.03,put,1960,4.35,4.5,4.2,2647,6895
20160106,20160108,2,1990.26,1922.03,put,1975,7.95,8.2,7.7,5356,6719
20160106,20160108,2,1990.26,1922.03,put,1975,7.95,8.2,7.7,6707,6719
20160106,20160108,2,1990.26,1922.03,put,1980,9.5,9.8,9.2,7109,5756
20160106,20160108,2,1990.26,1922.03,put,1980,9.5,9.8,9.2,8459,5756
20160106,20160108,2,1990.26,1922.03,call,2000,11.8,12.1,11.5,6848,10023
20160106,20160108,2,1990.26,1922.03,put,2000,18.25,18.7,17.8,4463,32502
20160106,20160108,2,1990.26,1922.03,call,2000,11.8,12.1,11.5,10685,10023
20160106,20160108,2,1990.26,1922.03,put,2000,18.25,18.7,17.8,6728,32502
20160106,20160108,2,1990.26,1922.03,put,2010,24.05,25.5,22.6,526,9736
20160106,20160108,2,1990.26,1922.03,put,2010,24.05,25.5,22.6,526,9736
20160106,20160108,2,1990.26,1922.03,call,2020,4.6,4.8,4.4,6142,7045
20160106,20160108,2,1990.26,1922.03,put,2020,31.05,32.6,29.5,932,16889
20160106,20160108,2,1990.26,1922.03,call,2020,4.6,4.8,4.4,8720,7045
20160106,20160108,2,1990.26,1922.03,put,2020,31.05,32.6,29.5,1432,16889
20160106,20160108,2,1990.26,1922.03,put,2025,34.95,36.5,33.4,258,7434
20160106,20160108,2,1990.26,1922.03,put,2025,34.95,36.5,33.4,258,7434
20160106,20160108,2,1990.26,1922.03,call,2030,2.675,2.8,2.55,1043,6372
20160106,20160108,2,1990.26,1922.03,put,2030,39.15,40.8,37.5,322,14786
20160106,20160108,2,1990.26,1922.03,call,2030,2.675,2.8,2.55,1043,6372
20160106,20160108,2,1990.26,1922.03,put,2030,39.15,40.8,37.5,363,14786
20160106,20160108,2,1990.26,1922.03,call,2040,1.4,1.5,1.3,1686,7029
20160106,20160108,2,1990.26,1922.03,put,2040,47.65,49.6,45.7,368,8693
20160106,20160108,2,1990.26,1922.03,call,2040,1.4,1.5,1.3,1689,7029
20160106,20160108,2,1990.26,1922.03,put,2040,47.65,49.6,45.7,368,8693
20160106,20160108,2,1990.26,1922.03,call,2050,0.725,0.8,0.65,8002,19563
20160106,20160108,2,1990.26,1922.03,put,2050,57.05,59,55.1,720,15809
20160106,20160108,2,1990.26,1922.03,call,2050,0.725,0.8,0.65,12239,19563
20160106,20160108,2,1990.26,1922.03,put,2050,57.05,59,55.1,971,15809
20160106,20160108,2,1990.26,1922.03,call,2060,0.35,0.4,0.3,3284,12827
20160106,20160108,2,1990.26,1922.03,put,2060,66.95,70.3,63.6,156,5939
20160106,20160108,2,1990.26,1922.03,call,2060,0.35,0.4,0.3,3289,12827
20160106,20160108,2,1990.26,1922.03,put,2060,66.95,70.3,63.6,162,5939
20160106,20160108,2,1990.26,1922.03,call,2065,0.25,0.3,0.2,1878,6622
20160106,20160108,2,1990.26,1922.03,call,2065,0.25,0.3,0.2,2578,6622
20160106,20160108,2,1990.26,1922.03,call,2070,0.175,0.2,0.15,2457,10913
20160106,20160108,2,1990.26,1922.03,put,2070,77.2,80.7,73.7,49,6049
20160106,20160108,2,1990.26,1922.03,call,2070,0.175,0.2,0.15,2457,10913
20160106,20160108,2,1990.26,1922.03,put,2070,77.2,80.7,73.7,50,6049
20160106,20160108,2,1990.26,1922.03,call,2075,0.125,0.15,0.1,10490,8504
20160106,20160108,2,1990.26,1922.03,call,2075,0.125,0.15,0.1,18490,8504
20160106,20160108,2,1990.26,1922.03,call,2080,0.1,0.15,0.05,1288,8790
20160106,20160108,2,1990.26,1922.03,put,2080,87,90.6,83.4,11,5602
20160106,20160108,2,1990.26,1922.03,call,2080,0.1,0.15,0.05,1288,8790
20160106,20160108,2,1990.26,1922.03,put,2080,87,90.6,83.4,11,5602
20160106,20160108,2,1990.26,1922.03,call,2090,0.075,0.1,0.05,4758,11412
20160106,20160108,2,1990.26,1922.03,call,2090,0.075,0.1,0.05,4758,11412
20160106,20160108,2,1990.26,1922.03,call,2095,0.075,0.1,0.05,4869,5748
20160106,20160108,2,1990.26,1922.03,call,2095,0.075,0.1,0.05,4871,5748
20160106,20160108,2,1990.26,1922.03,call,2100,0.025,0.05,0,1474,9148
20160106,20160108,2,1990.26,1922.03,call,2100,0.025,0.05,0,1475,9148
20160104,20160115,11,2012.66,1880.33,call,1900,120,121.2,118.8,7,6283
20160104,20160115,11,2012.66,1880.33,put,1900,3.55,4.1,3,8554,88517
20160104,20160115,11,2012.66,1880.33,call,1900,120,121.2,118.8,7,6283
20160104,20160115,11,2012.66,1880.33,put,1900,3.55,4.1,3,8554,88517
20160104,20160115,11,2012.66,1880.33,call,1925,97.05,98.1,96,2,6064
20160104,20160115,11,2012.66,1880.33,put,1925,5.75,6.3,5.2,11253,33944
20160104,20160115,11,2012.66,1880.33,call,1925,97.05,98.1,96,2,6064
20160104,20160115,11,2012.66,1880.33,put,1925,5.75,6.3,5.2,11253,33944
20160104,20160115,11,2012.66,1880.33,put,1930,6.3,6.8,5.8,1221,5667
20160104,20160115,11,2012.66,1880.33,put,1930,6.3,6.8,5.8,1221,5667
20160104,20160115,11,2012.66,1880.33,put,1935,6.9,7.4,6.4,182,5011
20160104,20160115,11,2012.66,1880.33,put,1935,6.9,7.4,6.4,182,5011
20160104,20160115,11,2012.66,1880.33,call,1950,75.45,76.6,74.3,1369,7049
20160104,20160115,11,2012.66,1880.33,put,1950,9.15,9.7,8.6,14304,68967
20160104,20160115,11,2012.66,1880.33,call,1950,75.45,76.6,74.3,1369,7049
20160104,20160115,11,2012.66,1880.33,put,1950,9.15,9.7,8.6,14304,68967
20160104,20160115,11,2012.66,1880.33,put,1965,11.9,12.4,11.4,160,5938
20160104,20160115,11,2012.66,1880.33,put,1965,11.9,12.4,11.4,160,5938
20160104,20160115,11,2012.66,1880.33,put,1970,13,13.5,12.5,1243,9165
20160104,20160115,11,2012.66,1880.33,put,1970,13,13.5,12.5,1243,9165
20160104,20160115,11,2012.66,1880.33,call,1975,55.35,56.4,54.3,231,6213
20160104,20160115,11,2012.66,1880.33,put,1975,14.15,14.7,13.6,9286,50746
20160104,20160115,11,2012.66,1880.33,call,1975,55.35,56.4,54.3,231,6213
20160104,20160115,11,2012.66,1880.33,put,1975,14.15,14.7,13.6,9286,50746
20160104,20160115,11,2012.66,1880.33,put,1980,15.3,15.9,14.7,1262,9282
20160104,20160115,11,2012.66,1880.33,put,1980,15.3,15.9,14.7,1262,9282
20160104,20160115,11,2012.66,1880.33,call,2000,37.45,38.2,36.7,10011,71062
20160104,20160115,11,2012.66,1880.33,put,2000,21.2,21.9,20.5,20415,118387
20160104,20160115,11,2012.66,1880.33,call,2000,37.45,38.2,36.7,10011,71062
20160104,20160115,11,2012.66,1880.33,put,2000,21.2,21.9,20.5,20415,118387
20160104,20160115,11,2012.66,1880.33,put,2010,24.7,25.4,24,773,9800
20160104,20160115,11,2012.66,1880.33,put,2010,24.7,25.4,24,773,9800
20160104,20160115,11,2012.66,1880.33,put,2020,28.85,29.6,28.1,425,7182
20160104,20160115,11,2012.66,1880.33,put,2020,28.85,29.6,28.1,425,7182
20160104,20160115,11,2012.66,1880.33,call,2025,22.4,23.1,21.7,4956,29268
20160104,20160115,11,2012.66,1880.33,put,2025,31.1,31.8,30.4,2639,29883
20160104,20160115,11,2012.66,1880.33,call,2025,22.4,23.1,21.7,4956,29268
20160104,20160115,11,2012.66,1880.33,put,2025,31.1,31.8,30.4,2639,29883
20160104,20160115,11,2012.66,1880.33,put,2030,33.55,34.3,32.8,138,5562
20160104,20160115,11,2012.66,1880.33,put,2030,33.55,34.3,32.8,138,5562
20160104,20160115,11,2012.66,1880.33,call,2050,11.15,11.8,10.5,7554,50671
20160104,20160115,11,2012.66,1880.33,put,2050,45,45.7,44.3,653,51874
20160104,20160115,11,2012.66,1880.33,call,2050,11.15,11.8,10.5,7554,50671
20160104,20160115,11,2012.66,1880.33,put,2050,45,45.7,44.3,653,51874
20160104,20160115,11,2012.66,1880.33,call,2060,7.8,8.3,7.3,6902,8033
20160104,20160115,11,2012.66,1880.33,call,2060,7.8,8.3,7.3,6902,8033
20160104,20160115,11,2012.66,1880.33,call,2075,4.1,4.4,3.8,4829,31246
20160104,20160115,11,2012.66,1880.33,put,2075,63.75,64.5,63,27,16583
20160104,20160115,11,2012.66,1880.33,call,2075,4.1,4.4,3.8,4829,31246
20160104,20160115,11,2012.66,1880.33,put,2075,63.75,64.5,63,27,16583
20160104,20160115,11,2012.66,1880.33,call,2090,2.2,2.65,1.75,2242,7803
20160104,20160115,11,2012.66,1880.33,call,2090,2.2,2.65,1.75,2242,7803
20160104,20160115,11,2012.66,1880.33,call,2100,1.2,1.5,0.9,9626,61731
20160104,20160115,11,2012.66,1880.33,put,2100,85.25,86,84.5,738,30727
20160104,20160115,11,2012.66,1880.33,call,2100,1.2,1.5,0.9,9626,61731
20160104,20160115,11,2012.66,1880.33,put,2100,85.25,86,84.5,738,30727
20160104,20160115,11,2012.66,1880.33,call,2120,0.45,0.65,0.25,465,9348
20160104,20160115,11,2012.66,1880.33,call,2120,0.45,0.65,0.25,465,9348
20160104,20160115,11,2012.66,1880.33,call,2125,0.4,0.6,0.2,2124,29284
20160104,20160115,11,2012.66,1880.33,call,2125,0.4,0.6,0.2,2124,29284
20160104,20160115,11,2012.66,1880.33,call,2130,0.45,0.8,0.1,1207,14301
20160104,20160115,11,2012.66,1880.33,call,2130,0.45,0.8,0.1,1207,14301
20160105,20160115,10,2016.71,1880.33,call,1900,120.6,121.6,119.6,4,6285
20160105,20160115,10,2016.71,1880.33,put,1900,1.9,2.05,1.75,20666,88646
20160105,20160115,10,2016.71,1880.33,call,1900,120.6,121.6,119.6,4,6285
20160105,20160115,10,2016.71,1880.33,put,1900,1.9,2.05,1.75,20677,88646
20160105,20160115,10,2016.71,1880.33,call,1925,97.25,98.4,96.1,20,6063
20160105,20160115,10,2016.71,1880.33,put,1925,3.275,3.6,2.95,252,31866
20160105,20160115,10,2016.71,1880.33,call,1925,97.25,98.4,96.1,20,6063
20160105,20160115,10,2016.71,1880.33,put,1925,3.275,3.6,2.95,252,31866
20160105,20160115,10,2016.71,1880.33,put,1930,3.7,4.2,3.2,2427,5942
20160105,20160115,10,2016.71,1880.33,put,1930,3.7,4.2,3.2,2427,5942
20160105,20160115,10,2016.71,1880.33,put,1935,4.2,4.7,3.7,76,5073
20160105,20160115,10,2016.71,1880.33,put,1935,4.2,4.7,3.7,76,5073
20160105,20160115,10,2016.71,1880.33,put,1940,4.8,5.1,4.5,471,5101
20160105,20160115,10,2016.71,1880.33,put,1940,4.8,5.1,4.5,471,5101
20160105,20160115,10,2016.71,1880.33,call,1950,74.85,76,73.7,6,7531
20160105,20160115,10,2016.71,1880.33,put,1950,5.75,6.2,5.3,7481,69237
20160105,20160115,10,2016.71,1880.33,call,1950,74.85,76,73.7,6,7531
20160105,20160115,10,2016.71,1880.33,put,1950,5.75,6.2,5.3,7481,69237
20160105,20160115,10,2016.71,1880.33,put,1965,8.1,8.6,7.6,3203,5927
20160105,20160115,10,2016.71,1880.33,put,1965,8.1,8.6,7.6,3204,5927
20160105,20160115,10,2016.71,1880.33,put,1970,9,9.6,8.4,242,9568
20160105,20160115,10,2016.71,1880.33,put,1970,9,9.6,8.4,267,9568
20160105,20160115,10,2016.71,1880.33,call,1975,54.15,55.3,53,481,6253
20160105,20160115,10,2016.71,1880.33,put,1975,10,10.6,9.4,6889,47560
20160105,20160115,10,2016.71,1880.33,call,1975,54.15,55.3,53,481,6253
20160105,20160115,10,2016.71,1880.33,put,1975,10,10.6,9.4,7889,47560
20160105,20160115,10,2016.71,1880.33,put,1980,11.15,11.8,10.5,568,10039
20160105,20160115,10,2016.71,1880.33,put,1980,11.15,11.8,10.5,668,10039
20160105,20160115,10,2016.71,1880.33,put,1985,12.35,12.9,11.8,475,5864
20160105,20160115,10,2016.71,1880.33,put,1985,12.35,12.9,11.8,475,5864
20160105,20160115,10,2016.71,1880.33,put,1990,13.75,14.3,13.2,815,6112
20160105,20160115,10,2016.71,1880.33,put,1990,13.75,14.3,13.2,825,6112
20160105,20160115,10,2016.71,1880.33,call,2000,35.75,36.5,35,8657,73949
20160105,20160115,10,2016.71,1880.33,put,2000,16.6,17.3,15.9,29561,117560
20160105,20160115,10,2016.71,1880.33,call,2000,35.75,36.5,35,10097,73949
20160105,20160115,10,2016.71,1880.33,put,2000,16.6,17.3,15.9,30996,117560
20160105,20160115,10,2016.71,1880.33,put,2010,20.15,20.8,19.5,2381,9523
20160105,20160115,10,2016.71,1880.33,put,2010,20.15,20.8,19.5,2481,9523
20160105,20160115,10,2016.71,1880.33,put,2020,24.2,24.9,23.5,244,7070
20160105,20160115,10,2016.71,1880.33,put,2020,24.2,24.9,23.5,244,7070
20160105,20160115,10,2016.71,1880.33,call,2025,20.6,21.3,19.9,2301,30150
20160105,20160115,10,2016.71,1880.33,put,2025,26.45,27.2,25.7,2485,29374
20160105,20160115,10,2016.71,1880.33,call,2025,20.6,21.3,19.9,2301,30150
20160105,20160115,10,2016.71,1880.33,put,2025,26.45,27.2,25.7,2485,29374
20160105,20160115,10,2016.71,1880.33,put,2030,28.9,29.6,28.2,16,5460
20160105,20160115,10,2016.71,1880.33,put,2030,28.9,29.6,28.2,16,5460
20160105,20160115,10,2016.71,1880.33,call,2050,9.4,10,8.8,3388,51919
20160105,20160115,10,2016.71,1880.33,put,2050,40.35,41.1,39.6,1640,51858
20160105,20160115,10,2016.71,1880.33,call,2050,9.4,10,8.8,3392,51919
20160105,20160115,10,2016.71,1880.33,put,2050,40.35,41.1,39.6,1680,51858
20160105,20160115,10,2016.71,1880.33,call,2060,6.15,6.5,5.8,1195,12894
20160105,20160115,10,2016.71,1880.33,call,2060,6.15,6.5,5.8,1715,12894
20160105,20160115,10,2016.71,1880.33,call,2075,3.125,3.6,2.65,3201,33191
20160105,20160115,10,2016.71,1880.33,put,2075,59.15,59.9,58.4,1,16582
20160105,20160115,10,2016.71,1880.33,call,2075,3.125,3.6,2.65,3215,33191
20160105,20160115,10,2016.71,1880.33,put,2075,59.15,59.9,58.4,1,16582
20160105,20160115,10,2016.71,1880.33,call,2090,1.35,1.6,1.1,530,8690
20160105,20160115,10,2016.71,1880.33,call,2090,1.35,1.6,1.1,530,8690
20160105,20160115,10,2016.71,1880.33,call,2100,0.95,1.2,0.7,2591,60464
20160105,20160115,10,2016.71,1880.33,put,2100,81.8,82.6,81,10,30439
20160105,20160115,10,2016.71,1880.33,call,2100,0.95,1.2,0.7,2666,60464
20160105,20160115,10,2016.71,1880.33,put,2100,81.8,82.6,81,10,30439
20160105,20160115,10,2016.71,1880.33,call,2115,0.45,0.55,0.35,20719,7293
20160105,20160115,10,2016.71,1880.33,call,2115,0.45,0.55,0.35,20719,7293
20160105,20160115,10,2016.71,1880.33,call,2120,0.425,0.55,0.3,150,9155
20160105,20160115,10,2016.71,1880.33,call,2120,0.425,0.55,0.3,150,9155
20160105,20160115,10,2016.71,1880.33,call,2125,0.35,0.45,0.25,10343,28419
20160105,20160115,10,2016.71,1880.33,call,2125,0.35,0.45,0.25,10343,28419
20160105,20160115,10,2016.71,1880.33,call,2130,0.35,0.5,0.2,555,14105
20160105,20160115,10,2016.71,1880.33,call,2130,0.35,0.5,0.2,562,14105
20160105,20160115,10,2016.71,1880.33,call,2135,0.25,0.35,0.15,1895,6145
20160105,20160115,10,2016.71,1880.33,call,2135,0.25,0.35,0.15,1895,6145
20160106,20160115,9,1990.26,1880.33,put,1875,1.75,2.3,1.2,2360,27223
20160106,20160115,9,1990.26,1880.33,put,1875,1.75,2.3,1.2,3150,27223
20160106,20160115,9,1990.26,1880.33,put,1885,2.275,2.8,1.75,159,5528
20160106,20160115,9,1990.26,1880.33,put,1885,2.275,2.8,1.75,159,5528
20160106,20160115,9,1990.26,1880.33,call,1900,96.45,97.5,95.4,12,6284
20160106,20160115,9,1990.26,1880.33,put,1900,3.425,4,2.85,36355,80695
20160106,20160115,9,1990.26,1880.33,call,1900,96.45,97.5,95.4,12,6284
20160106,20160115,9,1990.26,1880.33,put,1900,3.425,4,2.85,36837,80695
20160106,20160115,9,1990.26,1880.33,call,1925,74.4,75.6,73.2,0,6063
20160106,20160115,9,1990.26,1880.33,put,1925,6.05,6.7,5.4,4211,32110
20160106,20160115,9,1990.26,1880.33,call,1925,74.4,75.6,73.2,0,6063
20160106,20160115,9,1990.26,1880.33,put,1925,6.05,6.7,5.4,4363,32110
20160106,20160115,9,1990.26,1880.33,put,1930,6.85,7.5,6.2,350,8111
20160106,20160115,9,1990.26,1880.33,put,1930,6.85,7.5,6.2,350,8111
20160106,20160115,9,1990.26,1880.33,put,1935,7.7,8.3,7.1,317,5091
20160106,20160115,9,1990.26,1880.33,put,1935,7.7,8.3,7.1,317,5091
20160106,20160115,9,1990.26,1880.33,put,1940,8.65,9.3,8,1536,5138
20160106,20160115,9,1990.26,1880.33,put,1940,8.65,9.3,8,1536,5138
20160106,20160115,9,1990.26,1880.33,call,1950,54.1,55.3,52.9,148,7532
20160106,20160115,9,1990.26,1880.33,put,1950,10.75,11.5,10,14219,70068
20160106,20160115,9,1990.26,1880.33,call,1950,54.1,55.3,52.9,148,7532
20160106,20160115,9,1990.26,1880.33,put,1950,10.75,11.5,10,14490,70068
20160106,20160115,9,1990.26,1880.33,put,1965,14.55,15.3,13.8,284,5027
20160106,20160115,9,1990.26,1880.33,put,1965,14.55,15.3,13.8,284,5027
20160106,20160115,9,1990.26,1880.33,put,1970,16.15,16.9,15.4,4820,9133
20160106,20160115,9,1990.26,1880.33,put,1970,16.15,16.9,15.4,4824,9133
20160106,20160115,9,1990.26,1880.33,call,1975,36.15,36.9,35.4,3739,6147
20160106,20160115,9,1990.26,1880.33,put,1975,17.75,18.5,17,11769,47948
20160106,20160115,9,1990.26,1880.33,call,1975,36.15,36.9,35.4,4439,6147
20160106,20160115,9,1990.26,1880.33,put,1975,17.75,18.5,17,14189,47948
20160106,20160115,9,1990.26,1880.33,put,1980,19.55,20.3,18.8,651,9852
20160106,20160115,9,1990.26,1880.33,put,1980,19.55,20.3,18.8,651,9852
20160106,20160115,9,1990.26,1880.33,put,1985,21.4,22.2,20.6,592,6228
20160106,20160115,9,1990.26,1880.33,put,1985,21.4,22.2,20.6,592,6228
20160106,20160115,9,1990.26,1880.33,put,1990,23.45,24.2,22.7,313,6106
20160106,20160115,9,1990.26,1880.33,put,1990,23.45,24.2,22.7,318,6106
20160106,20160115,9,1990.26,1880.33,call,2000,21.3,22.1,20.5,5109,76409
20160106,20160115,9,1990.26,1880.33,put,2000,27.9,28.7,27.1,24697,109720
20160106,20160115,9,1990.26,1880.33,call,2000,21.3,22.1,20.5,5720,76409
20160106,20160115,9,1990.26,1880.33,put,2000,27.9,28.7,27.1,32077,109720
20160106,20160115,9,1990.26,1880.33,put,2010,33,33.8,32.2,376,10750
20160106,20160115,9,1990.26,1880.33,put,2010,33,33.8,32.2,526,10750
20160106,20160115,9,1990.26,1880.33,put,2020,38.8,39.6,38,438,7096
20160106,20160115,9,1990.26,1880.33,put,2020,38.8,39.6,38,438,7096
20160106,20160115,9,1990.26,1880.33,call,2025,10.3,10.9,9.7,5275,30616
20160106,20160115,9,1990.26,1880.33,put,2025,41.95,42.8,41.1,406,30833
20160106,20160115,9,1990.26,1880.33,call,2025,10.3,10.9,9.7,7275,30616
20160106,20160115,9,1990.26,1880.33,put,2025,41.95,42.8,41.1,408,30833
20160106,20160115,9,1990.26,1880.33,put,2030,45.35,46.2,44.5,99,5461
20160106,20160115,9,1990.26,1880.33,put,2030,45.35,46.2,44.5,99,5461
20160106,20160115,9,1990.26,1880.33,call,2050,3.6,3.9,3.3,4467,52927
20160106,20160115,9,1990.26,1880.33,put,2050,60.55,61.4,59.7,575,53366
20160106,20160115,9,1990.26,1880.33,call,2050,3.6,3.9,3.3,4685,52927
20160106,20160115,9,1990.26,1880.33,put,2050,60.55,61.4,59.7,575,53366
20160106,20160115,9,1990.26,1880.33,call,2060,2.45,3,1.9,1047,12985
20160106,20160115,9,1990.26,1880.33,call,2060,2.45,3,1.9,1052,12985
20160106,20160115,9,1990.26,1880.33,call,2075,1.05,1.25,0.85,10615,31703
20160106,20160115,9,1990.26,1880.33,put,2075,82.85,83.7,82,120,16583
20160106,20160115,9,1990.26,1880.33,call,2075,1.05,1.25,0.85,10747,31703
20160106,20160115,9,1990.26,1880.33,put,2075,82.85,83.7,82,121,16583
20160106,20160115,9,1990.26,1880.33,call,2090,0.475,0.65,0.3,491,8725
20160106,20160115,9,1990.26,1880.33,call,2090,0.475,0.65,0.3,491,8725
20160106,20160115,9,1990.26,1880.33,call,2100,0.375,0.5,0.25,512,59942
20160106,20160115,9,1990.26,1880.33,put,2100,107,107.9,106.1,35,30440
20160106,20160115,9,1990.26,1880.33,call,2100,0.375,0.5,0.25,514,59942
20160106,20160115,9,1990.26,1880.33,put,2100,107,107.9,106.1,51,30440
20160106,20160115,9,1990.26,1880.33,call,2105,0.475,0.75,0.2,39,12667
20160106,20160115,9,1990.26,1880.33,call,2105,0.475,0.75,0.2,39,12667
20160107,20160115,8,1943.09,1880.33,put,1825,3.2,3.8,2.6,3772,23187
20160107,20160115,8,1943.09,1880.33,put,1825,3.2,3.8,2.6,4772,23187
20160107,20160115,8,1943.09,1880.33,put,1850,5.15,5.8,4.5,12266,37871
20160107,20160115,8,1943.09,1880.33,put,1850,5.15,5.8,4.5,13916,37871
20160107,20160115,8,1943.09,1880.33,put,1860,6.3,7,5.6,1478,11625
20160107,20160115,8,1943.09,1880.33,put,1860,6.3,7,5.6,1481,11625
20160107,20160115,8,1943.09,1880.33,put,1870,7.75,8.5,7,729,5213
20160107,20160115,8,1943.09,1880.33,put,1870,7.75,8.5,7,744,5213
20160107,20160115,8,1943.09,1880.33,put,1875,8.45,9.1,7.8,7598,28322
20160107,20160115,8,1943.09,1880.33,put,1875,8.45,9.1,7.8,7634,28322
20160107,20160115,8,1943.09,1880.33,put,1885,10.45,11.3,9.6,523,5619
20160107,20160115,8,1943.09,1880.33,put,1885,10.45,11.3,9.6,588,5619
20160107,20160115,8,1943.09,1880.33,put,1890,11.5,12.4,10.6,6275,8061
20160107,20160115,8,1943.09,1880.33,put,1890,11.5,12.4,10.6,6276,8061
20160107,20160115,8,1943.09,1880.33,call,1900,53.1,54.6,51.6,55,6284
20160107,20160115,8,1943.09,1880.33,put,1900,13.9,14.8,13,16059,72951
20160107,20160115,8,1943.09,1880.33,call,1900,53.1,54.6,51.6,55,6284
20160107,20160115,8,1943.09,1880.33,put,1900,13.9,14.8,13,18815,72951
20160107,20160115,8,1943.09,1880.33,call,1925,36,37.3,34.7,965,6063
20160107,20160115,8,1943.09,1880.33,put,1925,21.7,22.8,20.6,10765,30587
20160107,20160115,8,1943.09,1880.33,call,1925,36,37.3,34.7,965,6063
20160107,20160115,8,1943.09,1880.33,put,1925,21.7,22.8,20.6,11075,30587
20160107,20160115,8,1943.09,1880.33,put,1930,23.7,24.8,22.6,1288,8140
20160107,20160115,8,1943.09,1880.33,put,1930,23.7,24.8,22.6,1907,8140
20160107,20160115,8,1943.09,1880.33,put,1935,25.65,26.8,24.5,1462,5121
20160107,20160115,8,1943.09,1880.33,put,1935,25.65,26.8,24.5,1473,5121
20160107,20160115,8,1943.09,1880.33,call,1950,22.05,23.1,21,17087,7537
20160107,20160115,8,1943.09,1880.33,put,1950,32.6,33.9,31.3,20896,67385
20160107,20160115,8,1943.09,1880.33,call,1950,22.05,23.1,21,20117,7537
20160107,20160115,8,1943.09,1880.33,put,1950,32.6,33.9,31.3,24119,67385
20160107,20160115,8,1943.09,1880.33,put,1965,40.9,42.4,39.4,405,5133
20160107,20160115,8,1943.09,1880.33,put,1965,40.9,42.4,39.4,426,5133
20160107,20160115,8,1943.09,1880.33,put,1970,43.95,45.5,42.4,1285,12015
20160107,20160115,8,1943.09,1880.33,put,1970,43.95,45.5,42.4,1321,12015
20160107,20160115,8,1943.09,1880.33,call,1975,11.6,12.5,10.7,4816,7094
20160107,20160115,8,1943.09,1880.33,put,1975,47.2,48.8,45.6,3933,46877
20160107,20160115,8,1943.09,1880.33,call,1975,11.6,12.5,10.7,4816,7094
20160107,20160115,8,1943.09,1880.33,put,1975,47.2,48.8,45.6,3949,46877
20160107,20160115,8,1943.09,1880.33,put,1980,50.65,52.3,49,1224,9799
20160107,20160115,8,1943.09,1880.33,put,1980,50.65,52.3,49,1245,9799
20160107,20160115,8,1943.09,1880.33,put,1985,54.1,55.8,52.4,578,6256
20160107,20160115,8,1943.09,1880.33,put,1985,54.1,55.8,52.4,608,6256
20160107,20160115,8,1943.09,1880.33,put,1990,57.8,59.6,56,590,6081
20160107,20160115,8,1943.09,1880.33,put,1990,57.8,59.6,56,600,6081
20160107,20160115,8,1943.09,1880.33,call,2000,5.2,5.9,4.5,12502,80161
20160107,20160115,8,1943.09,1880.33,put,2000,65.7,67.6,63.8,4129,105658
20160107,20160115,8,1943.09,1880.33,call,2000,5.2,5.9,4.5,14217,80161
20160107,20160115,8,1943.09,1880.33,put,2000,65.7,67.6,63.8,4222,105658
20160107,20160115,8,1943.09,1880.33,put,2010,74.1,76.1,72.1,1333,10761
20160107,20160115,8,1943.09,1880.33,put,2010,74.1,76.1,72.1,2087,10761
20160107,20160115,8,1943.09,1880.33,put,2020,82.85,84.9,80.8,747,6866
20160107,20160115,8,1943.09,1880.33,put,2020,82.85,84.9,80.8,794,6866
20160107,20160115,8,1943.09,1880.33,call,2025,2,2.6,1.4,16223,31559
20160107,20160115,8,1943.09,1880.33,put,2025,87.45,89.5,85.4,282,30798
20160107,20160115,8,1943.09,1880.33,call,2025,2,2.6,1.4,16233,31559
20160107,20160115,8,1943.09,1880.33,put,2025,87.45,89.5,85.4,292,30798
20160107,20160115,8,1943.09,1880.33,put,2030,92.05,94.1,90,245,5441
20160107,20160115,8,1943.09,1880.33,put,2030,92.05,94.1,90,245,5441
20160107,20160115,8,1943.09,1880.33,call,2050,0.85,1.2,0.5,9895,54400
20160107,20160115,8,1943.09,1880.33,put,2050,111.1,113.2,109,1516,53252
20160107,20160115,8,1943.09,1880.33,call,2050,0.85,1.2,0.5,13900,54400
20160107,20160115,8,1943.09,1880.33,put,2050,111.1,113.2,109,1517,53252
20160107,20160115,8,1943.09,1880.33,call,2060,0.725,0.95,0.5,1105,12992
20160107,20160115,8,1943.09,1880.33,call,2060,0.725,0.95,0.5,1112,12992
20160108,20160115,7,1922.03,1880.33,put,1825,4.95,5.7,4.2,1752,22337
20160108,20160115,7,1922.03,1880.33,put,1825,4.95,5.7,4.2,1752,22337
20160108,20160115,7,1922.03,1880.33,put,1850,7.75,8.6,6.9,9270,31501
20160108,20160115,7,1922.03,1880.33,put,1850,7.75,8.6,6.9,9295,31501
20160108,20160115,7,1922.03,1880.33,put,1860,9.3,10.2,8.4,1501,12522
20160108,20160115,7,1922.03,1880.33,put,1860,9.3,10.2,8.4,1511,12522
20160108,20160115,7,1922.03,1880.33,put,1870,11.15,12.2,10.1,1355,5402
20160108,20160115,7,1922.03,1880.33,put,1870,11.15,12.2,10.1,1359,5402
20160108,20160115,7,1922.03,1880.33,put,1875,12.25,13.3,11.2,5826,25674
20160108,20160115,7,1922.03,1880.33,put,1875,12.25,13.3,11.2,5836,25674
20160108,20160115,7,1922.03,1880.33,put,1880,13.4,14.5,12.3,2456,6326
20160108,20160115,7,1922.03,1880.33,put,1880,13.4,14.5,12.3,2456,6326
20160108,20160115,7,1922.03,1880.33,put,1885,14.7,15.8,13.6,752,5717
20160108,20160115,7,1922.03,1880.33,put,1885,14.7,15.8,13.6,752,5717
20160108,20160115,7,1922.03,1880.33,put,1890,16.15,17.3,15,6446,11699
20160108,20160115,7,1922.03,1880.33,put,1890,16.15,17.3,15,7144,11699
20160108,20160115,7,1922.03,1880.33,call,1900,39.05,43.5,34.6,149,6297
20160108,20160115,7,1922.03,1880.33,put,1900,19.3,20.5,18.1,36037,69388
20160108,20160115,7,1922.03,1880.33,call,1900,39.05,43.5,34.6,149,6297
20160108,20160115,7,1922.03,1880.33,put,1900,19.3,20.5,18.1,38354,69388
20160108,20160115,7,1922.03,1880.33,put,1920,27.05,28.3,25.8,6331,5911
20160108,20160115,7,1922.03,1880.33,put,1920,27.05,28.3,25.8,6345,5911
20160108,20160115,7,1922.03,1880.33,call,1925,23.6,24.9,22.3,1220,6723
20160108,20160115,7,1922.03,1880.33,put,1925,29.4,30.9,27.9,8368,30657
20160108,20160115,7,1922.03,1880.33,call,1925,23.6,24.9,22.3,1320,6723
20160108,20160115,7,1922.03,1880.33,put,1925,29.4,30.9,27.9,9883,30657
20160108,20160115,7,1922.03,1880.33,put,1930,31.8,33.3,30.3,3607,8293
20160108,20160115,7,1922.03,1880.33,put,1930,31.8,33.3,30.3,3642,8293
20160108,20160115,7,1922.03,1880.33,put,1945,40.2,41.9,38.5,390,6960
20160108,20160115,7,1922.03,1880.33,put,1945,40.2,41.9,38.5,394,6960
20160108,20160115,7,1922.03,1880.33,call,1950,12.3,13.4,11.2,9818,15599
20160108,20160115,7,1922.03,1880.33,put,1950,43.35,45.1,41.6,13844,59226
20160108,20160115,7,1922.03,1880.33,call,1950,12.3,13.4,11.2,11723,15599
20160108,20160115,7,1922.03,1880.33,put,1950,43.35,45.1,41.6,16951,59226
20160108,20160115,7,1922.03,1880.33,put,1965,53.75,55.7,51.8,186,5066
20160108,20160115,7,1922.03,1880.33,put,1965,53.75,55.7,51.8,229,5066
20160108,20160115,7,1922.03,1880.33,put,1970,57.2,61.6,52.8,362,11823
20160108,20160115,7,1922.03,1880.33,put,1970,57.2,61.6,52.8,367,11823
20160108,20160115,7,1922.03,1880.33,call,1975,5.55,6.1,5,1815,10545
20160108,20160115,7,1922.03,1880.33,put,1975,61.55,63.6,59.5,15074,47490
20160108,20160115,7,1922.03,1880.33,call,1975,5.55,6.1,5,1815,10545
20160108,20160115,7,1922.03,1880.33,put,1975,61.55,63.6,59.5,15079,47490
20160108,20160115,7,1922.03,1880.33,put,1980,65.45,69.4,61.5,494,10149
20160108,20160115,7,1922.03,1880.33,put,1980,65.45,69.4,61.5,516,10149
20160108,20160115,7,1922.03,1880.33,put,1985,69.8,72,67.6,2089,6278
20160108,20160115,7,1922.03,1880.33,put,1985,69.8,72,67.6,2090,6278
20160108,20160115,7,1922.03,1880.33,put,1990,74.2,76.4,72,565,6191
20160108,20160115,7,1922.03,1880.33,put,1990,74.2,76.4,72,578,6191
20160108,20160115,7,1922.03,1880.33,call,2000,1.95,2.3,1.6,5650,85117
20160108,20160115,7,1922.03,1880.33,put,2000,83.25,85.5,81,1008,102513
20160108,20160115,7,1922.03,1880.33,call,2000,1.95,2.3,1.6,5663,85117
20160108,20160115,7,1922.03,1880.33,put,2000,83.25,85.5,81,1057,102513
20160108,20160115,7,1922.03,1880.33,call,2010,1.425,2.1,0.75,760,6820
20160108,20160115,7,1922.03,1880.33,put,2010,92.65,95,90.3,112,10506
20160108,20160115,7,1922.03,1880.33,call,2010,1.425,2.1,0.75,765,6820
20160108,20160115,7,1922.03,1880.33,put,2010,92.65,95,90.3,112,10506
20160108,20160115,7,1922.03,1880.33,put,2020,102.3,104.7,99.9,132,6891
20160108,20160115,7,1922.03,1880.33,put,2020,102.3,104.7,99.9,175,6891
20160108,20160115,7,1922.03,1880.33,call,2025,0.675,0.8,0.55,6801,43302
20160108,20160115,7,1922.03,1880.33,put,2025,107.05,109.5,104.6,253,30735
20160108,20160115,7,1922.03,1880.33,call,2025,0.675,0.8,0.55,6802,43302
20160108,20160115,7,1922.03,1880.33,put,2025,107.05,109.5,104.6,277,30735
20160108,20160115,7,1922.03,1880.33,put,2030,111.95,114.4,109.5,321,5414
20160108,20160115,7,1922.03,1880.33,put,2030,111.95,114.4,109.5,381,5414
20160111,20160115,4,1923.67,1880.33,put,1825,1.3,1.4,1.2,12947,21741
20160111,20160115,4,1923.67,1880.33,put,1825,1.3,1.4,1.2,12947,21741
20160111,20160115,4,1923.67,1880.33,put,1850,2.65,2.9,2.4,12965,31204
20160111,20160115,4,1923.67,1880.33,put,1850,2.65,2.9,2.4,12969,31204
20160111,20160115,4,1923.67,1880.33,put,1860,3.35,4.2,2.5,1825,13574
20160111,20160115,4,1923.67,1880.33,put,1860,3.35,4.2,2.5,1825,13574
20160111,20160115,4,1923.67,1880.33,put,1865,4.2,4.9,3.5,1850,5759
20160111,20160115,4,1923.67,1880.33,put,1865,4.2,4.9,3.5,1976,5759
20160111,20160115,4,1923.67,1880.33,put,1870,4.55,5.6,3.5,1651,5617
20160111,20160115,4,1923.67,1880.33,put,1870,4.55,5.6,3.5,1651,5617
20160111,20160115,4,1923.67,1880.33,put,1875,5.55,6.1,5,5999,25909
20160111,20160115,4,1923.67,1880.33,put,1875,5.55,6.1,5,6999,25909
20160111,20160115,4,1923.67,1880.33,put,1880,6.15,7.2,5.1,1449,7573
20160111,20160115,4,1923.67,1880.33,put,1880,6.15,7.2,5.1,1461,7573
20160111,20160115,4,1923.67,1880.33,put,1885,7.05,8.2,5.9,641,6288
20160111,20160115,4,1923.67,1880.33,put,1885,7.05,8.2,5.9,641,6288
20160111,20160115,4,1923.67,1880.33,put,1890,8.25,9.4,7.1,8998,15686
20160111,20160115,4,1923.67,1880.33,put,1890,8.25,9.4,7.1,8998,15686
20160111,20160115,4,1923.67,1880.33,put,1895,9.5,10.7,8.3,606,6676
20160111,20160115,4,1923.67,1880.33,put,1895,9.5,10.7,8.3,606,6676
20160111,20160115,4,1923.67,1880.33,call,1900,32.3,34,30.6,1381,6283
20160111,20160115,4,1923.67,1880.33,put,1900,10.95,12.2,9.7,41846,80962
20160111,20160115,4,1923.67,1880.33,call,1900,32.3,34,30.6,1381,6283
20160111,20160115,4,1923.67,1880.33,put,1900,10.95,12.2,9.7,43718,80962
20160111,20160115,4,1923.67,1880.33,put,1910,14.4,15.7,13.1,5792,9249
20160111,20160115,4,1923.67,1880.33,put,1910,14.4,15.7,13.1,5908,9249
20160111,20160115,4,1923.67,1880.33,put,1920,18.7,20.1,17.3,2529,8212
20160111,20160115,4,1923.67,1880.33,put,1920,18.7,20.1,17.3,2536,8212
20160111,20160115,4,1923.67,1880.33,call,1925,16.9,17.7,16.1,19346,6884
20160111,20160115,4,1923.67,1880.33,put,1925,21,22.5,19.5,21434,28790
20160111,20160115,4,1923.67,1880.33,call,1925,16.9,17.7,16.1,21486,6884
20160111,20160115,4,1923.67,1880.33,put,1925,21,22.5,19.5,22938,28790
20160111,20160115,4,1923.67,1880.33,put,1930,23.5,25,22,1103,6370
20160111,20160115,4,1923.67,1880.33,put,1930,23.5,25,22,1116,6370
20160111,20160115,4,1923.67,1880.33,put,1945,32.5,34.4,30.6,348,6839
20160111,20160115,4,1923.67,1880.33,put,1945,32.5,34.4,30.6,348,6839
20160111,20160115,4,1923.67,1880.33,call,1950,7.2,8,6.4,10540,19641
20160111,20160115,4,1923.67,1880.33,put,1950,36,38,34,2883,56729
20160111,20160115,4,1923.67,1880.33,call,1950,7.2,8,6.4,11340,19641
20160111,20160115,4,1923.67,1880.33,put,1950,36,38,34,3384,56729
20160111,20160115,4,1923.67,1880.33,put,1965,47.4,49.7,45.1,339,5073
20160111,20160115,4,1923.67,1880.33,put,1965,47.4,49.7,45.1,339,5073
20160111,20160115,4,1923.67,1880.33,put,1970,51.6,53.9,49.3,741,11400
20160111,20160115,4,1923.67,1880.33,put,1970,51.6,53.9,49.3,772,11400
20160111,20160115,4,1923.67,1880.33,call,1975,2.325,2.9,1.75,7974,10466
20160111,20160115,4,1923.67,1880.33,put,1975,55.9,58.3,53.5,491,39910
20160111,20160115,4,1923.67,1880.33,call,1975,2.325,2.9,1.75,8774,10466
20160111,20160115,4,1923.67,1880.33,put,1975,55.9,58.3,53.5,521,39910
20160111,20160115,4,1923.67,1880.33,put,1980,60.45,62.9,58,193,9498
20160111,20160115,4,1923.67,1880.33,put,1980,60.45,62.9,58,193,9498
20160111,20160115,4,1923.67,1880.33,put,1985,65.05,67.5,62.6,154,5093
20160111,20160115,4,1923.67,1880.33,put,1985,65.05,67.5,62.6,154,5093
20160111,20160115,4,1923.67,1880.33,put,1990,69.75,72.2,67.3,543,5698
20160111,20160115,4,1923.67,1880.33,put,1990,69.75,72.2,67.3,544,5698
20160111,20160115,4,1923.67,1880.33,call,2000,0.675,0.85,0.5,4242,85443
20160111,20160115,4,1923.67,1880.33,put,2000,79.3,81.7,76.9,1511,102334
20160111,20160115,4,1923.67,1880.33,call,2000,0.675,0.85,0.5,4282,85443
20160111,20160115,4,1923.67,1880.33,put,2000,79.3,81.7,76.9,1515,102334
20160111,20160115,4,1923.67,1880.33,call,2010,0.4,0.6,0.2,1340,6906
20160111,20160115,4,1923.67,1880.33,put,2010,89.1,91.5,86.7,88,10292
20160111,20160115,4,1923.67,1880.33,call,2010,0.4,0.6,0.2,1343,6906
20160111,20160115,4,1923.67,1880.33,put,2010,89.1,91.5,86.7,88,10292
20160111,20160115,4,1923.67,1880.33,put,2020,99,101.4,96.6,68,6675
20160111,20160115,4,1923.67,1880.33,put,2020,99,101.4,96.6,68,6675
20160111,20160115,4,1923.67,1880.33,call,2025,0.25,0.3,0.2,3578,45159
20160111,20160115,4,1923.67,1880.33,put,2025,103.95,106.4,101.5,291,30758
20160111,20160115,4,1923.67,1880.33,call,2025,0.25,0.3,0.2,3578,45159
20160111,20160115,4,1923.67,1880.33,put,2025,103.95,106.4,101.5,291,30758
20160111,20160115,4,1923.67,1880.33,call,2030,0.2,0.35,0.05,758,6061
20160111,20160115,4,1923.67,1880.33,put,2030,108.9,111.3,106.5,181,5400
20160111,20160115,4,1923.67,1880.33,call,2030,0.2,0.35,0.05,758,6061
20160111,20160115,4,1923.67,1880.33,put,2030,108.9,111.3,106.5,181,5400
20160112,20160115,3,1938.68,1880.33,put,1820,0.325,0.6,0.05,572,5505
20160112,20160115,3,1938.68,1880.33,put,1820,0.325,0.6,0.05,608,5505
20160112,20160115,3,1938.68,1880.33,put,1825,0.425,0.6,0.25,2215,20368
20160112,20160115,3,1938.68,1880.33,put,1825,0.425,0.6,0.25,2225,20368
20160112,20160115,3,1938.68,1880.33,put,1850,0.65,0.8,0.5,6178,28412
20160112,20160115,3,1938.68,1880.33,put,1850,0.65,0.8,0.5,6178,28412
20160112,20160115,3,1938.68,1880.33,put,1860,1.1,1.7,0.5,1830,13387
20160112,20160115,3,1938.68,1880.33,put,1860,1.1,1.7,0.5,1845,13387
20160112,20160115,3,1938.68,1880.33,put,1865,1.475,1.95,1,2265,5401
20160112,20160115,3,1938.68,1880.33,put,1865,1.475,1.95,1,2265,5401
20160112,20160115,3,1938.68,1880.33,put,1870,1.65,2.35,0.95,2294,6254
20160112,20160115,3,1938.68,1880.33,put,1870,1.65,2.35,0.95,2296,6254
20160112,20160115,3,1938.68,1880.33,put,1875,2.1,2.7,1.5,8488,27049
20160112,20160115,3,1938.68,1880.33,put,1875,2.1,2.7,1.5,9142,27049
20160112,20160115,3,1938.68,1880.33,put,1880,2.8,3.2,2.4,6631,7616
20160112,20160115,3,1938.68,1880.33,put,1880,2.8,3.2,2.4,6631,7616
20160112,20160115,3,1938.68,1880.33,put,1885,3.05,3.9,2.2,846,6389
20160112,20160115,3,1938.68,1880.33,put,1885,3.05,3.9,2.2,847,6389
20160112,20160115,3,1938.68,1880.33,put,1890,3.9,4.6,3.2,7866,12796
20160112,20160115,3,1938.68,1880.33,put,1890,3.9,4.6,3.2,7877,12796
20160112,20160115,3,1938.68,1880.33,put,1895,4,4.4,3.6,475,6517
20160112,20160115,3,1938.68,1880.33,put,1895,4,4.4,3.6,476,6517
20160112,20160115,3,1938.68,1880.33,call,1900,37.65,39.5,35.8,242,6762
20160112,20160115,3,1938.68,1880.33,put,1900,5.25,6.2,4.3,24138,65960
20160112,20160115,3,1938.68,1880.33,call,1900,37.65,39.5,35.8,242,6762
20160112,20160115,3,1938.68,1880.33,put,1900,5.25,6.2,4.3,24539,65960
20160112,20160115,3,1938.68,1880.33,put,1910,7.5,8.6,6.4,1799,7966
20160112,20160115,3,1938.68,1880.33,put,1910,7.5,8.6,6.4,2299,7966
20160112,20160115,3,1938.68,1880.33,put,1920,11,11.6,10.4,2692,8757
20160112,20160115,3,1938.68,1880.33,put,1920,11,11.6,10.4,2694,8757
20160112,20160115,3,1938.68,1880.33,call,1925,20.2,21.1,19.3,17524,17884
20160112,20160115,3,1938.68,1880.33,put,1925,12.9,13.7,12.1,18071,32063
20160112,20160115,3,1938.68,1880.33,call,1925,20.2,21.1,19.3,20874,17884
20160112,20160115,3,1938.68,1880.33,put,1925,12.9,13.7,12.1,21832,32063
20160112,20160115,3,1938.68,1880.33,put,1930,14.55,15.9,13.2,906,6087
20160112,20160115,3,1938.68,1880.33,put,1930,14.55,15.9,13.2,916,6087
20160112,20160115,3,1938.68,1880.33,put,1945,21.9,23.5,20.3,1321,6803
20160112,20160115,3,1938.68,1880.33,put,1945,21.9,23.5,20.3,2231,6803
20160112,20160115,3,1938.68,1880.33,call,1950,7.8,8.5,7.1,17310,23689
20160112,20160115,3,1938.68,1880.33,put,1950,25.05,26.8,23.3,4342,57239
20160112,20160115,3,1938.68,1880.33,call,1950,7.8,8.5,7.1,17310,23689
20160112,20160115,3,1938.68,1880.33,put,1950,25.05,26.8,23.3,5593,57239
20160112,20160115,3,1938.68,1880.33,put,1970,40.25,42.6,37.9,4461,11043
20160112,20160115,3,1938.68,1880.33,put,1970,40.25,42.6,37.9,4462,11043
20160112,20160115,3,1938.68,1880.33,call,1975,1.4,1.8,1,11976,11634
20160112,20160115,3,1938.68,1880.33,put,1975,44.35,46.5,42.2,2407,40979
20160112,20160115,3,1938.68,1880.33,call,1975,1.4,1.8,1,11977,11634
20160112,20160115,3,1938.68,1880.33,put,1975,44.35,46.5,42.2,2411,40979
20160112,20160115,3,1938.68,1880.33,put,1980,48.9,51.1,46.7,4186,9360
20160112,20160115,3,1938.68,1880.33,put,1980,48.9,51.1,46.7,4187,9360
20160112,20160115,3,1938.68,1880.33,put,1985,53.4,55.6,51.2,462,5055
20160112,20160115,3,1938.68,1880.33,put,1985,53.4,55.6,51.2,472,5055
20160112,20160115,3,1938.68,1880.33,put,1990,58.4,60.9,55.9,432,5349
20160112,20160115,3,1938.68,1880.33,put,1990,58.4,60.9,55.9,442,5349
20160112,20160115,3,1938.68,1880.33,call,2000,0.425,0.5,0.35,5438,87244
20160112,20160115,3,1938.68,1880.33,put,2000,68.1,70.5,65.7,1250,101899
20160112,20160115,3,1938.68,1880.33,call,2000,0.425,0.5,0.35,5449,87244
20160112,20160115,3,1938.68,1880.33,put,2000,68.1,70.5,65.7,1250,101899
20160112,20160115,3,1938.68,1880.33,call,2010,0.25,0.3,0.2,807,6760
20160112,20160115,3,1938.68,1880.33,put,2010,78,80.4,75.6,81,10254
20160112,20160115,3,1938.68,1880.33,call,2010,0.25,0.3,0.2,807,6760
20160112,20160115,3,1938.68,1880.33,put,2010,78,80.4,75.6,82,10254
20160112,20160115,3,1938.68,1880.33,call,2015,0.3,0.45,0.15,781,5018
20160112,20160115,3,1938.68,1880.33,call,2015,0.3,0.45,0.15,781,5018
20160112,20160115,3,1938.68,1880.33,put,2020,87.9,90.3,85.5,30,6672
20160112,20160115,3,1938.68,1880.33,put,2020,87.9,90.3,85.5,30,6672
20160112,20160115,3,1938.68,1880.33,call,2025,0.15,0.2,0.1,480,45480
20160112,20160115,3,1938.68,1880.33,put,2025,92.9,95.3,90.5,250,30708
20160112,20160115,3,1938.68,1880.33,call,2025,0.15,0.2,0.1,480,45480
20160112,20160115,3,1938.68,1880.33,put,2025,92.9,95.3,90.5,250,30708
20160112,20160115,3,1938.68,1880.33,call,2030,0.425,0.75,0.1,265,6073
20160112,20160115,3,1938.68,1880.33,put,2030,97.9,100.3,95.5,56,5404
20160112,20160115,3,1938.68,1880.33,call,2030,0.425,0.75,0.1,265,6073
20160112,20160115,3,1938.68,1880.33,put,2030,97.9,100.3,95.5,56,5404
20160112,20160115,3,1938.68,1880.33,call,2050,0.075,0.1,0.05,874,52909
20160112,20160115,3,1938.68,1880.33,put,2050,117.85,120.3,115.4,593,52290
20160112,20160115,3,1938.68,1880.33,call,2050,0.075,0.1,0.05,876,52909
20160112,20160115,3,1938.68,1880.33,put,2050,117.85,120.3,115.4,713,52290
20160113,20160115,2,1890.28,1880.33,put,1775,0.45,0.85,0.05,290,18969
20160113,20160115,2,1890.28,1880.33,put,1775,0.45,0.85,0.05,290,18969
20160113,20160115,2,1890.28,1880.33,put,1780,0.35,0.65,0.05,660,7639
20160113,20160115,2,1890.28,1880.33,put,1780,0.35,0.65,0.05,660,7639
20160113,20160115,2,1890.28,1880.33,put,1790,0.525,0.95,0.1,434,6384
20160113,20160115,2,1890.28,1880.33,put,1790,0.525,0.95,0.1,434,6384
20160113,20160115,2,1890.28,1880.33,put,1800,0.575,0.65,0.5,14748,60890
20160113,20160115,2,1890.28,1880.33,put,1800,0.575,0.65,0.5,14748,60890
20160113,20160115,2,1890.28,1880.33,put,1810,0.8,1.3,0.3,1000,5069
20160113,20160115,2,1890.28,1880.33,put,1810,0.8,1.3,0.3,1000,5069
20160113,20160115,2,1890.28,1880.33,put,1820,0.85,1.3,0.4,1628,5371
20160113,20160115,2,1890.28,1880.33,put,1820,0.85,1.3,0.4,1629,5371
20160113,20160115,2,1890.28,1880.33,put,1825,1.175,1.3,1.05,8079,20474
20160113,20160115,2,1890.28,1880.33,put,1825,1.175,1.3,1.05,8079,20474
20160113,20160115,2,1890.28,1880.33,put,1850,3.325,4,2.65,14471,30479
20160113,20160115,2,1890.28,1880.33,put,1850,3.325,4,2.65,14471,30479
20160113,20160115,2,1890.28,1880.33,put,1855,4.05,4.7,3.4,1974,5138
20160113,20160115,2,1890.28,1880.33,put,1855,4.05,4.7,3.4,1974,5138
20160113,20160115,2,1890.28,1880.33,put,1860,5.35,5.8,4.9,7932,13581
20160113,20160115,2,1890.28,1880.33,put,1860,5.35,5.8,4.9,8160,13581
20160113,20160115,2,1890.28,1880.33,put,1865,6.2,7,5.4,2604,6096
20160113,20160115,2,1890.28,1880.33,put,1865,6.2,7,5.4,2604,6096
20160113,20160115,2,1890.28,1880.33,put,1870,7.55,8.4,6.7,12902,6046
20160113,20160115,2,1890.28,1880.33,put,1870,7.55,8.4,6.7,13122,6046
20160113,20160115,2,1890.28,1880.33,put,1875,9.1,10,8.2,15719,25498
20160113,20160115,2,1890.28,1880.33,put,1875,9.1,10,8.2,16719,25498
20160113,20160115,2,1890.28,1880.33,put,1880,10.9,11.8,10,12511,8586
20160113,20160115,2,1890.28,1880.33,put,1880,10.9,11.8,10,12724,8586
20160113,20160115,2,1890.28,1880.33,put,1885,13,14,12,1489,6958
20160113,20160115,2,1890.28,1880.33,put,1885,13,14,12,1489,6958
20160113,20160115,2,1890.28,1880.33,put,1890,15.35,16.4,14.3,14114,12132
20160113,20160115,2,1890.28,1880.33,put,1890,15.35,16.4,14.3,14139,12132
20160113,20160115,2,1890.28,1880.33,put,1895,17.85,19.2,16.5,3143,6470
20160113,20160115,2,1890.28,1880.33,put,1895,17.85,19.2,16.5,4425,6470
20160113,20160115,2,1890.28,1880.33,call,1900,10.45,11.2,9.7,5405,6798
20160113,20160115,2,1890.28,1880.33,put,1900,20.4,21.9,18.9,33279,60885
20160113,20160115,2,1890.28,1880.33,call,1900,10.45,11.2,9.7,5405,6798
20160113,20160115,2,1890.28,1880.33,put,1900,20.4,21.9,18.9,41264,60885
20160113,20160115,2,1890.28,1880.33,put,1910,26.8,29,24.6,6960,7123
20160113,20160115,2,1890.28,1880.33,put,1910,26.8,29,24.6,6981,7123
20160113,20160115,2,1890.28,1880.33,put,1915,31.05,33.9,28.2,2093,5704
20160113,20160115,2,1890.28,1880.33,put,1915,31.05,33.9,28.2,2093,5704
20160113,20160115,2,1890.28,1880.33,put,1920,34.85,37.7,32,4532,8620
20160113,20160115,2,1890.28,1880.33,put,1920,34.85,37.7,32,4532,8620
20160113,20160115,2,1890.28,1880.33,call,1925,3.15,3.8,2.5,22190,28196
20160113,20160115,2,1890.28,1880.33,put,1925,38.7,41.3,36.1,27859,39226
20160113,20160115,2,1890.28,1880.33,call,1925,3.15,3.8,2.5,27515,28196
20160113,20160115,2,1890.28,1880.33,put,1925,38.7,41.3,36.1,35204,39226
20160113,20160115,2,1890.28,1880.33,put,1930,43.2,46.1,40.3,2779,6352
20160113,20160115,2,1890.28,1880.33,put,1930,43.2,46.1,40.3,2814,6352
20160113,20160115,2,1890.28,1880.33,put,1940,52.2,55,49.4,675,5121
20160113,20160115,2,1890.28,1880.33,put,1940,52.2,55,49.4,705,5121
20160113,20160115,2,1890.28,1880.33,put,1945,56.7,59.2,54.2,441,6221
20160113,20160115,2,1890.28,1880.33,put,1945,56.7,59.2,54.2,444,6221
20160113,20160115,2,1890.28,1880.33,call,1950,0.65,0.7,0.6,10223,26111
20160113,20160115,2,1890.28,1880.33,put,1950,61.5,63.9,59.1,10228,54329
20160113,20160115,2,1890.28,1880.33,call,1950,0.65,0.7,0.6,10556,26111
20160113,20160115,2,1890.28,1880.33,put,1950,61.5,63.9,59.1,10240,54329
20160113,20160115,2,1890.28,1880.33,put,1970,81.25,84.1,78.4,421,8989
20160113,20160115,2,1890.28,1880.33,put,1970,81.25,84.1,78.4,421,8989
20160113,20160115,2,1890.28,1880.33,call,1975,0.15,0.2,0.1,5222,15797
20160113,20160115,2,1890.28,1880.33,put,1975,86.25,89.1,83.4,685,39929
20160113,20160115,2,1890.28,1880.33,call,1975,0.15,0.2,0.1,5222,15797
20160113,20160115,2,1890.28,1880.33,put,1975,86.25,89.1,83.4,694,39929
20160113,20160115,2,1890.28,1880.33,put,1980,91.2,94,88.4,1526,8239
20160113,20160115,2,1890.28,1880.33,put,1980,91.2,94,88.4,1528,8239
20160113,20160115,2,1890.28,1880.33,put,1990,101.15,104,98.3,1619,5176
20160113,20160115,2,1890.28,1880.33,put,1990,101.15,104,98.3,1654,5176
20160113,20160115,2,1890.28,1880.33,call,2000,0.075,0.1,0.05,8512,86765
20160113,20160115,2,1890.28,1880.33,put,2000,111.15,114,108.3,2106,100782
20160113,20160115,2,1890.28,1880.33,call,2000,0.075,0.1,0.05,8512,86765
20160113,20160115,2,1890.28,1880.33,put,2000,111.15,114,108.3,2106,100782
20160113,20160115,2,1890.28,1880.33,call,2010,0.05,0.1,0,567,7013
20160113,20160115,2,1890.28,1880.33,put,2010,121.15,124,118.3,117,10226
20160113,20160115,2,1890.28,1880.33,call,2010,0.05,0.1,0,567,7013
20160113,20160115,2,1890.28,1880.33,put,2010,121.15,124,118.3,124,10226
20160104,20160122,18,2012.66,1906.9,put,1940,11.7,11.9,11.5,1260,5439
20160104,20160122,18,2012.66,1906.9,put,1940,11.55,11.8,11.3,1260,5439
20160104,20160122,18,2012.66,1906.9,put,1975,19,19.2,18.8,1846,7328
20160104,20160122,18,2012.66,1906.9,put,1975,18.75,19,18.5,1846,7328
20160104,20160122,18,2012.66,1906.9,put,2000,26.55,26.9,26.2,2356,6484
20160104,20160122,18,2012.66,1906.9,put,2000,26.25,26.6,25.9,2356,6484
20160104,20160122,18,2012.66,1906.9,call,2060,11.35,11.5,11.2,613,7181
20160104,20160122,18,2012.66,1906.9,call,2060,11.6,11.8,11.4,613,7181
20160104,20160122,18,2012.66,1906.9,call,2075,6.9,7.1,6.7,578,8096
20160104,20160122,18,2012.66,1906.9,call,2075,7.1,7.3,6.9,578,8096
20160104,20160122,18,2012.66,1906.9,call,2120,1.15,1.25,1.05,164,8624
20160104,20160122,18,2012.66,1906.9,call,2120,1.175,1.3,1.05,164,8624
20160104,20160122,18,2012.66,1906.9,call,2125,0.95,1.05,0.85,172,7959
20160104,20160122,18,2012.66,1906.9,call,2125,0.975,1.1,0.85,172,7959
20160105,20160122,17,2016.71,1906.9,put,1940,8.6,8.8,8.4,1867,6571
20160105,20160122,17,2016.71,1906.9,put,1940,8.6,8.8,8.4,1867,6571
20160105,20160122,17,2016.71,1906.9,put,1975,15.15,15.4,14.9,1634,7104
20160105,20160122,17,2016.71,1906.9,put,1975,15.15,15.4,14.9,1635,7104
20160105,20160122,17,2016.71,1906.9,put,2000,22.3,22.6,22,1457,6891
20160105,20160122,17,2016.71,1906.9,put,2000,22.3,22.6,22,2542,6891
20160105,20160122,17,2016.71,1906.9,call,2060,9.95,10.2,9.7,461,7066
20160105,20160122,17,2016.71,1906.9,call,2060,9.95,10.2,9.7,461,7066
20160105,20160122,17,2016.71,1906.9,call,2075,5.7,5.9,5.5,2368,8024
20160105,20160122,17,2016.71,1906.9,call,2075,5.7,5.9,5.5,4678,8024
20160105,20160122,17,2016.71,1906.9,call,2120,0.8,0.9,0.7,92,8555
20160105,20160122,17,2016.71,1906.9,call,2120,0.8,0.9,0.7,92,8555
20160105,20160122,17,2016.71,1906.9,call,2125,0.65,0.75,0.55,63,7912
20160105,20160122,17,2016.71,1906.9,call,2125,0.65,0.75,0.55,63,7912
20160106,20160122,16,1990.26,1906.9,put,1875,4.9,5.1,4.7,430,9936
20160106,20160122,16,1990.26,1906.9,put,1875,4.9,5.1,4.7,446,9936
20160106,20160122,16,1990.26,1906.9,put,1880,5.35,5.5,5.2,338,6002
20160106,20160122,16,1990.26,1906.9,put,1880,5.35,5.5,5.2,338,6002
20160106,20160122,16,1990.26,1906.9,put,1940,14.1,14.3,13.9,1743,5017
20160106,20160122,16,1990.26,1906.9,put,1940,14.1,14.3,13.9,1743,5017
20160106,20160122,16,1990.26,1906.9,put,1950,16.5,16.7,16.3,2989,5481
20160106,20160122,16,1990.26,1906.9,put,1950,16.5,16.7,16.3,5289,5481
20160106,20160122,16,1990.26,1906.9,put,1975,24.05,24.3,23.8,1899,7439
20160106,20160122,16,1990.26,1906.9,put,1975,24.05,24.3,23.8,2409,7439
20160106,20160122,16,1990.26,1906.9,put,2000,33.9,34.5,33.3,521,7283
20160106,20160122,16,1990.26,1906.9,put,2000,33.9,34.5,33.3,522,7283
20160106,20160122,16,1990.26,1906.9,call,2060,5,5.1,4.9,785,7144
20160106,20160122,16,1990.26,1906.9,call,2060,5,5.1,4.9,786,7144
20160106,20160122,16,1990.26,1906.9,call,2075,2.85,2.95,2.75,438,6445
20160106,20160122,16,1990.26,1906.9,call,2075,2.85,2.95,2.75,558,6445
20160107,20160122,15,1943.09,1906.9,put,1850,10.85,11.2,10.5,2881,9159
20160107,20160122,15,1943.09,1906.9,put,1850,10.85,11.2,10.5,5292,9159
20160107,20160122,15,1943.09,1906.9,put,1875,15.4,15.8,15,4240,10152
20160107,20160122,15,1943.09,1906.9,put,1875,15.4,15.8,15,7444,10152
20160107,20160122,15,1943.09,1906.9,put,1880,16.45,16.9,16,707,6018
20160107,20160122,15,1943.09,1906.9,put,1880,16.45,16.9,16,707,6018
20160107,20160122,15,1943.09,1906.9,put,1940,36.1,37,35.2,829,6590
20160107,20160122,15,1943.09,1906.9,put,1940,36.1,37,35.2,829,6590
20160107,20160122,15,1943.09,1906.9,put,1950,40.75,41.8,39.7,2719,7142
20160107,20160122,15,1943.09,1906.9,put,1950,40.75,41.8,39.7,4535,7142
20160107,20160122,15,1943.09,1906.9,put,1975,54.3,55.7,52.9,130,8150
20160107,20160122,15,1943.09,1906.9,put,1975,54.3,55.7,52.9,131,8150
20160107,20160122,15,1943.09,1906.9,put,2000,70.9,72.7,69.1,786,7258
20160107,20160122,15,1943.09,1906.9,put,2000,70.9,72.7,69.1,886,7258
20160107,20160122,15,1943.09,1906.9,call,2060,1.575,1.7,1.45,414,7185
20160107,20160122,15,1943.09,1906.9,call,2060,1.575,1.7,1.45,421,7185
20160108,20160122,14,1922.03,1906.9,put,1850,15.05,15.8,14.3,2169,9917
20160108,20160122,14,1922.03,1906.9,put,1850,15.05,15.8,14.3,3969,9917
20160108,20160122,14,1922.03,1906.9,put,1860,17.15,17.9,16.4,604,5787
20160108,20160122,14,1922.03,1906.9,put,1860,17.15,17.9,16.4,604,5787
20160108,20160122,14,1922.03,1906.9,put,1875,20.95,21.8,20.1,184,13727
20160108,20160122,14,1922.03,1906.9,put,1875,20.95,21.8,20.1,187,13727
20160108,20160122,14,1922.03,1906.9,put,1880,22.3,23.2,21.4,258,5923
20160108,20160122,14,1922.03,1906.9,put,1880,22.3,23.2,21.4,258,5923
20160108,20160122,14,1922.03,1906.9,put,1925,39.1,40.2,38,1286,16117
20160108,20160122,14,1922.03,1906.9,put,1925,39.1,40.2,38,1387,16117
20160108,20160122,14,1922.03,1906.9,put,1940,46.7,48,45.4,1423,6733
20160108,20160122,14,1922.03,1906.9,put,1940,46.7,48,45.4,2123,6733
20160108,20160122,14,1922.03,1906.9,put,1950,52.35,53.8,50.9,2261,7875
20160108,20160122,14,1922.03,1906.9,put,1950,52.35,53.8,50.9,2361,7875
20160108,20160122,14,1922.03,1906.9,put,1975,68.6,70.3,66.9,99,8181
20160108,20160122,14,1922.03,1906.9,put,1975,68.6,70.3,66.9,99,8181
20160108,20160122,14,1922.03,1906.9,put,2000,87.55,89.8,85.3,682,7110
20160108,20160122,14,1922.03,1906.9,put,2000,87.55,89.8,85.3,682,7110
20160111,20160122,11,1923.67,1906.9,put,1850,8.7,9.1,8.3,883,9899
20160111,20160122,11,1923.67,1906.9,put,1850,8.7,9.1,8.3,1188,9899
20160111,20160122,11,1923.67,1906.9,put,1860,10.45,10.9,10,3984,5755
20160111,20160122,11,1923.67,1906.9,put,1860,10.45,10.9,10,3984,5755
20160111,20160122,11,1923.67,1906.9,put,1875,13.6,14.1,13.1,9736,13729
20160111,20160122,11,1923.67,1906.9,put,1875,13.6,14.1,13.1,10247,13729
20160111,20160122,11,1923.67,1906.9,put,1880,14.85,15.4,14.3,391,5928
20160111,20160122,11,1923.67,1906.9,put,1880,14.85,15.4,14.3,402,5928
20160111,20160122,11,1923.67,1906.9,put,1900,20.85,21.5,20.2,2264,5749
20160111,20160122,11,1923.67,1906.9,put,1900,20.85,21.5,20.2,3124,5749
20160111,20160122,11,1923.67,1906.9,put,1910,24.4,25,23.8,335,5532
20160111,20160122,11,1923.67,1906.9,put,1910,24.4,25,23.8,341,5532
20160111,20160122,11,1923.67,1906.9,call,1920,29.75,30.3,29.2,321,5281
20160111,20160122,11,1923.67,1906.9,put,1920,28.55,29.4,27.7,234,5785
20160111,20160122,11,1923.67,1906.9,call,1920,29.75,30.3,29.2,337,5281
20160111,20160122,11,1923.67,1906.9,put,1920,28.55,29.4,27.7,234,5785
20160111,20160122,11,1923.67,1906.9,put,1925,30.8,31.7,29.9,2571,16276
20160111,20160122,11,1923.67,1906.9,put,1925,30.8,31.7,29.9,4271,16276
20160111,20160122,11,1923.67,1906.9,call,1930,24.35,24.9,23.8,1139,5245
20160111,20160122,11,1923.67,1906.9,call,1930,24.35,24.9,23.8,1289,5245
20160111,20160122,11,1923.67,1906.9,put,1935,35.7,36.7,34.7,198,5695
20160111,20160122,11,1923.67,1906.9,put,1935,35.7,36.7,34.7,198,5695
20160111,20160122,11,1923.67,1906.9,put,1940,38.4,39.4,37.4,127,7358
20160111,20160122,11,1923.67,1906.9,put,1940,38.4,39.4,37.4,128,7358
20160111,20160122,11,1923.67,1906.9,call,1945,17.3,17.9,16.7,432,5305
20160111,20160122,11,1923.67,1906.9,put,1945,41.15,42.2,40.1,73,6168
20160111,20160122,11,1923.67,1906.9,call,1945,17.3,17.9,16.7,432,5305
20160111,20160122,11,1923.67,1906.9,put,1945,41.15,42.2,40.1,73,6168
20160111,20160122,11,1923.67,1906.9,put,1950,44.15,45.3,43,133,6865
20160111,20160122,11,1923.67,1906.9,put,1950,44.15,45.3,43,133,6865
20160111,20160122,11,1923.67,1906.9,call,1955,13.35,13.9,12.8,356,5379
20160111,20160122,11,1923.67,1906.9,call,1955,13.35,13.9,12.8,356,5379
20160111,20160122,11,1923.67,1906.9,put,1960,50.65,51.8,49.5,170,7660
20160111,20160122,11,1923.67,1906.9,put,1960,50.65,51.8,49.5,230,7660
20160111,20160122,11,1923.67,1906.9,call,1970,8.55,9,8.1,665,6424
20160111,20160122,11,1923.67,1906.9,put,1970,57.55,58.7,56.4,44,8169
20160111,20160122,11,1923.67,1906.9,call,1970,8.55,9,8.1,676,6424
20160111,20160122,11,1923.67,1906.9,put,1970,57.55,58.7,56.4,44,8169
20160111,20160122,11,1923.67,1906.9,put,1975,61.35,62.6,60.1,42,8199
20160111,20160122,11,1923.67,1906.9,put,1975,61.35,62.6,60.1,52,8199
20160111,20160122,11,1923.67,1906.9,call,1980,6.1,6.5,5.7,1256,5291
20160111,20160122,11,1923.67,1906.9,call,1980,6.1,6.5,5.7,1256,5291
20160111,20160122,11,1923.67,1906.9,put,1985,69.2,70.5,67.9,31,8158
20160111,20160122,11,1923.67,1906.9,put,1985,69.2,70.5,67.9,31,8158
20160111,20160122,11,1923.67,1906.9,call,1995,3.4,3.6,3.2,511,5393
20160111,20160122,11,1923.67,1906.9,put,1995,77.3,78.9,75.7,82,5779
20160111,20160122,11,1923.67,1906.9,call,1995,3.4,3.6,3.2,511,5393
20160111,20160122,11,1923.67,1906.9,put,1995,77.3,78.9,75.7,82,5779
20160111,20160122,11,1923.67,1906.9,call,2000,2.85,3,2.7,3401,7267
20160111,20160122,11,1923.67,1906.9,put,2000,81.75,83.4,80.1,72,7061
20160111,20160122,11,1923.67,1906.9,call,2000,2.85,3,2.7,3404,7267
20160111,20160122,11,1923.67,1906.9,put,2000,81.75,83.4,80.1,72,7061
20160111,20160122,11,1923.67,1906.9,call,2005,2.35,2.5,2.2,533,5562
20160111,20160122,11,1923.67,1906.9,call,2005,2.35,2.5,2.2,533,5562
20160112,20160122,10,1938.68,1906.9,put,1850,5.45,5.7,5.2,1724,9928
20160112,20160122,10,1938.68,1906.9,put,1850,5.45,5.7,5.2,2924,9928
20160112,20160122,10,1938.68,1906.9,put,1860,6.7,6.9,6.5,1731,9427
20160112,20160122,10,1938.68,1906.9,put,1860,6.7,6.9,6.5,1746,9427
20160112,20160122,10,1938.68,1906.9,put,1865,7.5,7.8,7.2,154,5001
20160112,20160122,10,1938.68,1906.9,put,1865,7.5,7.8,7.2,154,5001
20160112,20160122,10,1938.68,1906.9,put,1875,9.15,9.4,8.9,2528,12220
20160112,20160122,10,1938.68,1906.9,put,1875,9.15,9.4,8.9,4379,12220
20160112,20160122,10,1938.68,1906.9,put,1880,10.15,10.5,9.8,1880,6015
20160112,20160122,10,1938.68,1906.9,put,1880,10.15,10.5,9.8,2180,6015
20160112,20160122,10,1938.68,1906.9,put,1900,14.9,15.2,14.6,563,5745
20160112,20160122,10,1938.68,1906.9,put,1900,14.9,15.2,14.6,569,5745
20160112,20160122,10,1938.68,1906.9,put,1910,17.9,18.2,17.6,348,5587
20160112,20160122,10,1938.68,1906.9,put,1910,17.9,18.2,17.6,348,5587
20160112,20160122,10,1938.68,1906.9,call,1920,33.3,33.9,32.7,189,5391
20160112,20160122,10,1938.68,1906.9,put,1920,21.4,21.8,21,1351,5739
20160112,20160122,10,1938.68,1906.9,call,1920,33.3,33.9,32.7,189,5391
20160112,20160122,10,1938.68,1906.9,put,1920,21.4,21.8,21,2261,5739
20160112,20160122,10,1938.68,1906.9,call,1925,30.35,30.9,29.8,1600,7828
20160112,20160122,10,1938.68,1906.9,put,1925,23.4,23.8,23,4328,16677
20160112,20160122,10,1938.68,1906.9,call,1925,30.35,30.9,29.8,2850,7828
20160112,20160122,10,1938.68,1906.9,put,1925,23.4,23.8,23,8079,16677
20160112,20160122,10,1938.68,1906.9,call,1930,27.55,28,27.1,280,5339
20160112,20160122,10,1938.68,1906.9,call,1930,27.55,28,27.1,280,5339
20160112,20160122,10,1938.68,1906.9,put,1935,27.9,28.5,27.3,354,5764
20160112,20160122,10,1938.68,1906.9,put,1935,27.9,28.5,27.3,354,5764
20160112,20160122,10,1938.68,1906.9,put,1940,30.3,30.9,29.7,265,7301
20160112,20160122,10,1938.68,1906.9,put,1940,30.3,30.9,29.7,271,7301
20160112,20160122,10,1938.68,1906.9,call,1945,19.65,20,19.3,266,5296
20160112,20160122,10,1938.68,1906.9,put,1945,32.8,33.4,32.2,133,6157
20160112,20160122,10,1938.68,1906.9,call,1945,19.65,20,19.3,266,5296
20160112,20160122,10,1938.68,1906.9,put,1945,32.8,33.4,32.2,133,6157
20160112,20160122,10,1938.68,1906.9,put,1950,35.35,36.2,34.5,1581,6845
20160112,20160122,10,1938.68,1906.9,put,1950,35.35,36.2,34.5,3081,6845
20160112,20160122,10,1938.68,1906.9,call,1955,15.25,15.7,14.8,187,5406
20160112,20160122,10,1938.68,1906.9,call,1955,15.25,15.7,14.8,187,5406
20160112,20160122,10,1938.68,1906.9,put,1960,41.25,42.2,40.3,111,7624
20160112,20160122,10,1938.68,1906.9,put,1960,41.25,42.2,40.3,111,7624
20160112,20160122,10,1938.68,1906.9,call,1970,9.7,10,9.4,555,6513
20160112,20160122,10,1938.68,1906.9,put,1970,47.7,48.7,46.7,74,8158
20160112,20160122,10,1938.68,1906.9,call,1970,9.7,10,9.4,555,6513
20160112,20160122,10,1938.68,1906.9,put,1970,47.7,48.7,46.7,75,8158
20160112,20160122,10,1938.68,1906.9,put,1975,51.3,52.4,50.2,70,8190
20160112,20160122,10,1938.68,1906.9,put,1975,51.3,52.4,50.2,71,8190
20160112,20160122,10,1938.68,1906.9,call,1980,6.95,7.3,6.6,791,5458
20160112,20160122,10,1938.68,1906.9,call,1980,6.95,7.3,6.6,1091,5458
20160112,20160122,10,1938.68,1906.9,put,1985,58.85,60,57.7,41,8153
20160112,20160122,10,1938.68,1906.9,put,1985,58.85,60,57.7,41,8153
20160112,20160122,10,1938.68,1906.9,call,1995,3.8,4,3.6,490,5468
20160112,20160122,10,1938.68,1906.9,put,1995,66.95,68.2,65.7,71,5766
20160112,20160122,10,1938.68,1906.9,call,1995,3.8,4,3.6,490,5468
20160112,20160122,10,1938.68,1906.9,put,1995,66.95,68.2,65.7,71,5766
20160112,20160122,10,1938.68,1906.9,call,2000,3.2,3.4,3,728,8467
20160112,20160122,10,1938.68,1906.9,put,2000,71.2,72.5,69.9,99,7031
20160112,20160122,10,1938.68,1906.9,call,2000,3.2,3.4,3,839,8467
20160112,20160122,10,1938.68,1906.9,put,2000,71.2,72.5,69.9,99,7031
20160112,20160122,10,1938.68,1906.9,call,2005,2.525,2.65,2.4,264,5492
20160112,20160122,10,1938.68,1906.9,call,2005,2.525,2.65,2.4,264,5492
20160112,20160122,10,1938.68,1906.9,call,2050,0.4,0.5,0.3,254,6242
20160112,20160122,10,1938.68,1906.9,call,2050,0.4,0.5,0.3,254,6242
20160113,20160122,9,1890.28,1906.9,put,1775,3.55,3.7,3.4,21503,6420
20160113,20160122,9,1890.28,1906.9,put,1775,3.55,3.7,3.4,21503,6420
20160113,20160122,9,1890.28,1906.9,put,1785,4.25,4.4,4.1,442,5843
20160113,20160122,9,1890.28,1906.9,put,1785,4.25,4.4,4.1,642,5843
20160113,20160122,9,1890.28,1906.9,put,1800,5.75,5.9,5.6,15797,18492
20160113,20160122,9,1890.28,1906.9,put,1800,5.75,5.9,5.6,15797,18492
20160113,20160122,9,1890.28,1906.9,put,1810,7,7.2,6.8,1349,5592
20160113,20160122,9,1890.28,1906.9,put,1810,7,7.2,6.8,2149,5592
20160113,20160122,9,1890.28,1906.9,put,1850,14.75,15.1,14.4,3589,9876
20160113,20160122,9,1890.28,1906.9,put,1850,14.75,15.1,14.4,3646,9876
20160113,20160122,9,1890.28,1906.9,put,1860,17.7,18.1,17.3,889,5106
20160113,20160122,9,1890.28,1906.9,put,1860,17.7,18.1,17.3,889,5106
20160113,20160122,9,1890.28,1906.9,put,1865,19.3,19.7,18.9,1434,5045
20160113,20160122,9,1890.28,1906.9,put,1865,19.3,19.7,18.9,1434,5045
20160113,20160122,9,1890.28,1906.9,put,1875,22.9,23.2,22.6,24420,11076
20160113,20160122,9,1890.28,1906.9,put,1875,22.9,23.2,22.6,27195,11076
20160113,20160122,9,1890.28,1906.9,put,1880,24.85,25.3,24.4,2200,6299
20160113,20160122,9,1890.28,1906.9,put,1880,24.85,25.3,24.4,3502,6299
20160113,20160122,9,1890.28,1906.9,put,1900,34.1,34.8,33.4,3583,5856
20160113,20160122,9,1890.28,1906.9,put,1900,34.1,34.8,33.4,5719,5856
20160113,20160122,9,1890.28,1906.9,put,1910,39.45,40.3,38.6,685,5611
20160113,20160122,9,1890.28,1906.9,put,1910,39.45,40.3,38.6,715,5611
20160113,20160122,9,1890.28,1906.9,call,1920,13.75,14,13.5,445,5387
20160113,20160122,9,1890.28,1906.9,put,1920,45.25,46.1,44.4,714,6651
20160113,20160122,9,1890.28,1906.9,call,1920,13.75,14,13.5,445,5387
20160113,20160122,9,1890.28,1906.9,put,1920,45.25,46.1,44.4,715,6651
20160113,20160122,9,1890.28,1906.9,call,1925,11.95,12.2,11.7,5937,7820
20160113,20160122,9,1890.28,1906.9,put,1925,48.45,49.4,47.5,20259,17029
20160113,20160122,9,1890.28,1906.9,call,1925,11.95,12.2,11.7,9407,7820
20160113,20160122,9,1890.28,1906.9,put,1925,48.45,49.4,47.5,25659,17029
20160113,20160122,9,1890.28,1906.9,call,1930,10.3,10.5,10.1,540,5333
20160113,20160122,9,1890.28,1906.9,call,1930,10.3,10.5,10.1,540,5333
20160113,20160122,9,1890.28,1906.9,put,1935,55.35,56.4,54.3,227,5672
20160113,20160122,9,1890.28,1906.9,put,1935,55.35,56.4,54.3,242,5672
20160113,20160122,9,1890.28,1906.9,put,1940,59,60,58,220,7178
20160113,20160122,9,1890.28,1906.9,put,1940,59,60,58,240,7178
20160113,20160122,9,1890.28,1906.9,call,1945,6.3,6.5,6.1,736,5285
20160113,20160122,9,1890.28,1906.9,put,1945,62.35,63,61.7,155,6118
20160113,20160122,9,1890.28,1906.9,call,1945,6.3,6.5,6.1,737,5285
20160113,20160122,9,1890.28,1906.9,put,1945,62.35,63,61.7,156,6118
20160113,20160122,9,1890.28,1906.9,call,1950,5.3,5.5,5.1,1414,5687
20160113,20160122,9,1890.28,1906.9,put,1950,66.75,67.8,65.7,164,8144
20160113,20160122,9,1890.28,1906.9,call,1950,5.3,5.5,5.1,1764,5687
20160113,20160122,9,1890.28,1906.9,put,1950,66.75,67.8,65.7,164,8144
20160113,20160122,9,1890.28,1906.9,call,1955,4.4,4.6,4.2,431,5448
20160113,20160122,9,1890.28,1906.9,call,1955,4.4,4.6,4.2,431,5448
20160113,20160122,9,1890.28,1906.9,put,1960,75.15,76.3,74,153,7627
20160113,20160122,9,1890.28,1906.9,put,1960,75.15,76.3,74,153,7627
20160113,20160122,9,1890.28,1906.9,call,1970,2.475,2.6,2.35,1164,6611
20160113,20160122,9,1890.28,1906.9,put,1970,83.95,85.5,82.4,40,8131
20160113,20160122,9,1890.28,1906.9,call,1970,2.475,2.6,2.35,1176,6611
20160113,20160122,9,1890.28,1906.9,put,1970,83.95,85.5,82.4,40,8131
20160113,20160122,9,1890.28,1906.9,put,1975,88.35,89.8,86.9,145,8175
20160113,20160122,9,1890.28,1906.9,put,1975,88.35,89.8,86.9,147,8175
20160113,20160122,9,1890.28,1906.9,call,1980,1.65,1.75,1.55,646,5837
20160113,20160122,9,1890.28,1906.9,call,1980,1.65,1.75,1.55,656,5837
20160113,20160122,9,1890.28,1906.9,put,1985,97.85,99.5,96.2,49,8133
20160113,20160122,9,1890.28,1906.9,put,1985,97.85,99.5,96.2,57,8133
20160113,20160122,9,1890.28,1906.9,call,1995,0.95,1.05,0.85,459,5529
20160113,20160122,9,1890.28,1906.9,put,1995,107.4,109.1,105.7,137,5742
20160113,20160122,9,1890.28,1906.9,call,1995,0.95,1.05,0.85,459,5529
20160113,20160122,9,1890.28,1906.9,put,1995,107.4,109.1,105.7,157,5742
20160113,20160122,9,1890.28,1906.9,call,2000,0.8,0.9,0.7,2698,8759
20160113,20160122,9,1890.28,1906.9,put,2000,112.3,114,110.6,190,7052
20160113,20160122,9,1890.28,1906.9,call,2000,0.8,0.9,0.7,3798,8759
20160113,20160122,9,1890.28,1906.9,put,2000,112.3,114,110.6,196,7052
20160113,20160122,9,1890.28,1906.9,call,2005,0.7,0.8,0.6,548,5443
20160113,20160122,9,1890.28,1906.9,call,2005,0.7,0.8,0.6,548,5443
20160114,20160122,8,1921.84,1906.9,put,1810,3.4,3.7,3.1,5086,5875
20160114,20160122,8,1921.84,1906.9,put,1810,3.4,3.7,3.1,5086,5875
20160114,20160122,8,1921.84,1906.9,put,1845,6.6,6.9,6.3,497,5861
20160114,20160122,8,1921.84,1906.9,put,1845,6.6,6.9,6.3,497,5861
20160114,20160122,8,1921.84,1906.9,put,1850,7.3,7.6,7,4677,8011
20160114,20160122,8,1921.84,1906.9,put,1850,7.3,7.6,7,4677,8011
20160114,20160122,8,1921.84,1906.9,put,1860,8.8,9.1,8.5,1436,5351
20160114,20160122,8,1921.84,1906.9,put,1860,8.8,9.1,8.5,1436,5351
20160114,20160122,8,1921.84,1906.9,put,1865,9.7,10,9.4,1092,5420
20160114,20160122,8,1921.84,1906.9,put,1865,9.7,10,9.4,1092,5420
20160114,20160122,8,1921.84,1906.9,put,1875,11.75,12.1,11.4,2254,26802
20160114,20160122,8,1921.84,1906.9,put,1875,11.75,12.1,11.4,2254,26802
20160114,20160122,8,1921.84,1906.9,put,1880,12.9,13.2,12.6,2722,7729
20160114,20160122,8,1921.84,1906.9,put,1880,12.9,13.2,12.6,2722,7729
20160114,20160122,8,1921.84,1906.9,put,1900,18.5,18.9,18.1,3700,6909
20160114,20160122,8,1921.84,1906.9,put,1900,18.5,18.9,18.1,3700,6909
20160114,20160122,8,1921.84,1906.9,put,1910,22,22.4,21.6,627,5598
20160114,20160122,8,1921.84,1906.9,put,1910,22,22.4,21.6,627,5598
20160114,20160122,8,1921.84,1906.9,call,1920,26.5,27,26,835,5385
20160114,20160122,8,1921.84,1906.9,put,1920,26.05,26.5,25.6,2120,6663
20160114,20160122,8,1921.84,1906.9,call,1920,26.5,27,26,835,5385
20160114,20160122,8,1921.84,1906.9,put,1920,26.05,26.5,25.6,2120,6663
20160114,20160122,8,1921.84,1906.9,call,1925,23.7,24.1,23.3,1637,11560
20160114,20160122,8,1921.84,1906.9,put,1925,28.3,28.7,27.9,1826,13311
20160114,20160122,8,1921.84,1906.9,call,1925,23.7,24.1,23.3,1637,11560
20160114,20160122,8,1921.84,1906.9,put,1925,28.3,28.7,27.9,1826,13311
20160114,20160122,8,1921.84,1906.9,call,1930,21.1,21.5,20.7,781,5390
20160114,20160122,8,1921.84,1906.9,call,1930,21.1,21.5,20.7,781,5390
20160114,20160122,8,1921.84,1906.9,put,1935,33.15,33.7,32.6,350,5637
20160114,20160122,8,1921.84,1906.9,put,1935,33.15,33.7,32.6,350,5637
20160114,20160122,8,1921.84,1906.9,put,1940,35.9,36.4,35.4,3613,7162
20160114,20160122,8,1921.84,1906.9,put,1940,35.9,36.4,35.4,3613,7162
20160114,20160122,8,1921.84,1906.9,call,1945,14.15,14.5,13.8,883,5276
20160114,20160122,8,1921.84,1906.9,put,1945,38.7,39.3,38.1,163,6105
20160114,20160122,8,1921.84,1906.9,call,1945,14.15,14.5,13.8,883,5276
20160114,20160122,8,1921.84,1906.9,put,1945,38.7,39.3,38.1,163,6105
20160114,20160122,8,1921.84,1906.9,call,1950,12.15,12.5,11.8,9925,6165
20160114,20160122,8,1921.84,1906.9,put,1950,41.7,42.3,41.1,936,8117
20160114,20160122,8,1921.84,1906.9,call,1950,12.15,12.5,11.8,9925,6165
20160114,20160122,8,1921.84,1906.9,put,1950,41.7,42.3,41.1,936,8117
20160114,20160122,8,1921.84,1906.9,call,1955,10.35,10.7,10,1091,5576
20160114,20160122,8,1921.84,1906.9,call,1955,10.35,10.7,10,1091,5576
20160114,20160122,8,1921.84,1906.9,put,1960,48.35,48.9,47.8,61,7618
20160114,20160122,8,1921.84,1906.9,put,1960,48.35,48.9,47.8,61,7618
20160114,20160122,8,1921.84,1906.9,call,1970,6,6.3,5.7,967,6603
20160114,20160122,8,1921.84,1906.9,put,1970,55.55,56.2,54.9,140,8116
20160114,20160122,8,1921.84,1906.9,call,1970,6,6.3,5.7,967,6603
20160114,20160122,8,1921.84,1906.9,put,1970,55.55,56.2,54.9,140,8116
20160114,20160122,8,1921.84,1906.9,put,1975,59.45,60.2,58.7,109,8120
20160114,20160122,8,1921.84,1906.9,put,1975,59.45,60.2,58.7,109,8120
20160114,20160122,8,1921.84,1906.9,call,1980,4,4.3,3.7,1437,5763
20160114,20160122,8,1921.84,1906.9,call,1980,4,4.3,3.7,1437,5763
20160114,20160122,8,1921.84,1906.9,put,1985,67.7,68.4,67,12,8139
20160114,20160122,8,1921.84,1906.9,put,1985,67.7,68.4,67,12,8139
20160114,20160122,8,1921.84,1906.9,call,1995,1.95,2.2,1.7,808,5687
20160114,20160122,8,1921.84,1906.9,put,1995,76.6,77.3,75.9,197,5744
20160114,20160122,8,1921.84,1906.9,call,1995,1.95,2.2,1.7,808,5687
20160114,20160122,8,1921.84,1906.9,put,1995,76.6,77.3,75.9,197,5744
20160114,20160122,8,1921.84,1906.9,call,2000,1.5,1.75,1.25,5312,9141
20160114,20160122,8,1921.84,1906.9,put,2000,81.05,81.8,80.3,217,7021
20160114,20160122,8,1921.84,1906.9,call,2000,1.5,1.75,1.25,5312,9141
20160114,20160122,8,1921.84,1906.9,put,2000,81.05,81.8,80.3,217,7021
20160114,20160122,8,1921.84,1906.9,call,2005,1.175,1.4,0.95,2922,5581
20160114,20160122,8,1921.84,1906.9,call,2005,1.175,1.4,0.95,2922,5581
20160115,20160122,7,1880.33,1906.9,put,1775,4.5,4.8,4.2,4369,17583
20160115,20160122,7,1880.33,1906.9,put,1775,4.5,4.8,4.2,4969,17583
20160115,20160122,7,1880.33,1906.9,put,1785,5.45,5.7,5.2,649,6541
20160115,20160122,7,1880.33,1906.9,put,1785,5.45,5.7,5.2,649,6541
20160115,20160122,7,1880.33,1906.9,put,1800,6.95,7.2,6.7,4957,8422
20160115,20160122,7,1880.33,1906.9,put,1800,6.95,7.2,6.7,5969,8422
20160115,20160122,7,1880.33,1906.9,put,1845,15.35,15.8,14.9,797,5895
20160115,20160122,7,1880.33,1906.9,put,1845,15.35,15.8,14.9,797,5895
20160115,20160122,7,1880.33,1906.9,put,1850,16.65,17.2,16.1,13387,10592
20160115,20160122,7,1880.33,1906.9,put,1850,16.65,17.2,16.1,20287,10592
20160115,20160122,7,1880.33,1906.9,put,1860,19.65,20.2,19.1,1917,5877
20160115,20160122,7,1880.33,1906.9,put,1860,19.65,20.2,19.1,2198,5877
20160115,20160122,7,1880.33,1906.9,put,1865,21.25,21.9,20.6,10268,5822
20160115,20160122,7,1880.33,1906.9,put,1865,21.25,21.9,20.6,10795,5822
20160115,20160122,7,1880.33,1906.9,put,1875,24.9,25.5,24.3,10135,26866
20160115,20160122,7,1880.33,1906.9,put,1875,24.9,25.5,24.3,13500,26866
20160115,20160122,7,1880.33,1906.9,put,1880,27,27.9,26.1,5428,6809
20160115,20160122,7,1880.33,1906.9,put,1880,27,27.9,26.1,5431,6809
20160115,20160122,7,1880.33,1906.9,put,1900,36.45,37.5,35.4,1928,7173
20160115,20160122,7,1880.33,1906.9,put,1900,36.45,37.5,35.4,3128,7173
20160115,20160122,7,1880.33,1906.9,put,1910,42.05,43.2,40.9,186,5716
20160115,20160122,7,1880.33,1906.9,put,1910,42.05,43.2,40.9,186,5716
20160115,20160122,7,1880.33,1906.9,call,1920,10.95,11.3,10.6,582,5617
20160115,20160122,7,1880.33,1906.9,put,1920,48.2,49.4,47,97,7161
20160115,20160122,7,1880.33,1906.9,call,1920,10.95,11.3,10.6,582,5617
20160115,20160122,7,1880.33,1906.9,put,1920,48.2,49.4,47,97,7161
20160115,20160122,7,1880.33,1906.9,call,1925,9.25,9.4,9.1,3289,12971
20160115,20160122,7,1880.33,1906.9,put,1925,51.8,53,50.6,181,15098
20160115,20160122,7,1880.33,1906.9,call,1925,9.25,9.4,9.1,4989,12971
20160115,20160122,7,1880.33,1906.9,put,1925,51.8,53,50.6,181,15098
20160115,20160122,7,1880.33,1906.9,call,1930,7.95,8.2,7.7,1263,5409
20160115,20160122,7,1880.33,1906.9,call,1930,7.95,8.2,7.7,1263,5409
20160115,20160122,7,1880.33,1906.9,put,1935,59.1,60.4,57.8,15,5898
20160115,20160122,7,1880.33,1906.9,put,1935,59.1,60.4,57.8,15,5898
20160115,20160122,7,1880.33,1906.9,put,1940,62.95,64.3,61.6,57,8437
20160115,20160122,7,1880.33,1906.9,put,1940,62.95,64.3,61.6,57,8437
20160115,20160122,7,1880.33,1906.9,call,1945,4.55,4.8,4.3,748,5346
20160115,20160122,7,1880.33,1906.9,put,1945,66.8,68.4,65.2,36,6117
20160115,20160122,7,1880.33,1906.9,call,1945,4.55,4.8,4.3,748,5346
20160115,20160122,7,1880.33,1906.9,put,1945,66.8,68.4,65.2,36,6117
20160115,20160122,7,1880.33,1906.9,call,1950,3.7,3.9,3.5,3976,10421
20160115,20160122,7,1880.33,1906.9,put,1950,71,72.6,69.4,266,7506
20160115,20160122,7,1880.33,1906.9,call,1950,3.7,3.9,3.5,4726,10421
20160115,20160122,7,1880.33,1906.9,put,1950,71,72.6,69.4,266,7506
20160115,20160122,7,1880.33,1906.9,call,1955,3.05,3.2,2.9,755,5608
20160115,20160122,7,1880.33,1906.9,call,1955,3.05,3.2,2.9,755,5608
20160115,20160122,7,1880.33,1906.9,put,1960,79.8,81.5,78.1,137,7600
20160115,20160122,7,1880.33,1906.9,put,1960,79.8,81.5,78.1,137,7600
20160115,20160122,7,1880.33,1906.9,call,1970,1.5,1.6,1.4,983,7000
20160115,20160122,7,1880.33,1906.9,put,1970,88.85,90.6,87.1,9,8154
20160115,20160122,7,1880.33,1906.9,call,1970,1.5,1.6,1.4,984,7000
20160115,20160122,7,1880.33,1906.9,put,1970,88.85,90.6,87.1,9,8154
20160115,20160122,7,1880.33,1906.9,call,1975,1.175,1.3,1.05,1141,5975
20160115,20160122,7,1880.33,1906.9,put,1975,93.6,95.4,91.8,12,8128
20160115,20160122,7,1880.33,1906.9,call,1975,1.175,1.3,1.05,1141,5975
20160115,20160122,7,1880.33,1906.9,put,1975,93.6,95.4,91.8,12,8128
20160115,20160122,7,1880.33,1906.9,call,1980,0.95,1.05,0.85,1651,5916
20160115,20160122,7,1880.33,1906.9,call,1980,0.95,1.05,0.85,1653,5916
20160115,20160122,7,1880.33,1906.9,put,1985,103.15,105,101.3,5,8130
20160115,20160122,7,1880.33,1906.9,put,1985,103.15,105,101.3,5,8130
20160115,20160122,7,1880.33,1906.9,call,1995,0.4,0.45,0.35,513,5938
20160115,20160122,7,1880.33,1906.9,put,1995,112.85,114.7,111,59,5744
20160115,20160122,7,1880.33,1906.9,call,1995,0.4,0.45,0.35,513,5938
20160115,20160122,7,1880.33,1906.9,put,1995,112.85,114.7,111,59,5744
20160115,20160122,7,1880.33,1906.9,call,2000,0.3,0.35,0.25,3541,12076
20160115,20160122,7,1880.33,1906.9,put,2000,117.75,119.6,115.9,70,6933
20160115,20160122,7,1880.33,1906.9,call,2000,0.3,0.35,0.25,3541,12076
20160115,20160122,7,1880.33,1906.9,put,2000,117.75,119.6,115.9,70,6933
20160118,20160122,4,1880.33,1906.9,put,1775,4.5,4.8,4.2,4369,17583
20160118,20160122,4,1880.33,1906.9,put,1775,4.5,4.8,4.2,4969,17583
20160118,20160122,4,1880.33,1906.9,put,1785,5.45,5.7,5.2,649,6541
20160118,20160122,4,1880.33,1906.9,put,1785,5.45,5.7,5.2,649,6541
20160118,20160122,4,1880.33,1906.9,put,1800,6.95,7.2,6.7,4957,8422
20160118,20160122,4,1880.33,1906.9,put,1800,6.95,7.2,6.7,5969,8422
20160118,20160122,4,1880.33,1906.9,put,1845,15.35,15.8,14.9,797,5895
20160118,20160122,4,1880.33,1906.9,put,1845,15.35,15.8,14.9,797,5895
20160118,20160122,4,1880.33,1906.9,put,1850,16.65,17.2,16.1,13387,10592
20160118,20160122,4,1880.33,1906.9,put,1850,16.65,17.2,16.1,20287,10592
20160118,20160122,4,1880.33,1906.9,put,1860,19.65,20.2,19.1,1917,5877
20160118,20160122,4,1880.33,1906.9,put,1860,19.65,20.2,19.1,2198,5877
20160118,20160122,4,1880.33,1906.9,put,1865,21.25,21.9,20.6,10268,5822
20160118,20160122,4,1880.33,1906.9,put,1865,21.25,21.9,20.6,10795,5822
20160118,20160122,4,1880.33,1906.9,put,1875,24.9,25.5,24.3,10135,26866
20160118,20160122,4,1880.33,1906.9,put,1875,24.9,25.5,24.3,13500,26866
20160118,20160122,4,1880.33,1906.9,put,1880,27,27.9,26.1,5428,6809
20160118,20160122,4,1880.33,1906.9,put,1880,27,27.9,26.1,5431,6809
20160118,20160122,4,1880.33,1906.9,put,1900,36.45,37.5,35.4,1928,7173
20160118,20160122,4,1880.33,1906.9,put,1900,36.45,37.5,35.4,3128,7173
20160118,20160122,4,1880.33,1906.9,put,1910,42.05,43.2,40.9,186,5716
20160118,20160122,4,1880.33,1906.9,put,1910,42.05,43.2,40.9,186,5716
20160118,20160122,4,1880.33,1906.9,call,1920,10.95,11.3,10.6,582,5617
20160118,20160122,4,1880.33,1906.9,put,1920,48.2,49.4,47,97,7161
20160118,20160122,4,1880.33,1906.9,call,1920,10.95,11.3,10.6,582,5617
20160118,20160122,4,1880.33,1906.9,put,1920,48.2,49.4,47,97,7161
20160118,20160122,4,1880.33,1906.9,call,1925,9.25,9.4,9.1,3289,12971
20160118,20160122,4,1880.33,1906.9,put,1925,51.8,53,50.6,181,15098
20160118,20160122,4,1880.33,1906.9,call,1925,9.25,9.4,9.1,4989,12971
20160118,20160122,4,1880.33,1906.9,put,1925,51.8,53,50.6,181,15098
20160118,20160122,4,1880.33,1906.9,call,1930,7.95,8.2,7.7,1263,5409
20160118,20160122,4,1880.33,1906.9,call,1930,7.95,8.2,7.7,1263,5409
20160118,20160122,4,1880.33,1906.9,put,1935,59.1,60.4,57.8,15,5898
20160118,20160122,4,1880.33,1906.9,put,1935,59.1,60.4,57.8,15,5898
20160118,20160122,4,1880.33,1906.9,put,1940,62.95,64.3,61.6,57,8437
20160118,20160122,4,1880.33,1906.9,put,1940,62.95,64.3,61.6,57,8437
20160118,20160122,4,1880.33,1906.9,call,1945,4.55,4.8,4.3,748,5346
20160118,20160122,4,1880.33,1906.9,put,1945,66.8,68.4,65.2,36,6117
20160118,20160122,4,1880.33,1906.9,call,1945,4.55,4.8,4.3,748,5346
20160118,20160122,4,1880.33,1906.9,put,1945,66.8,68.4,65.2,36,6117
20160118,20160122,4,1880.33,1906.9,call,1950,3.7,3.9,3.5,3976,10421
20160118,20160122,4,1880.33,1906.9,put,1950,71,72.6,69.4,266,7506
20160118,20160122,4,1880.33,1906.9,call,1950,3.7,3.9,3.5,4726,10421
20160118,20160122,4,1880.33,1906.9,put,1950,71,72.6,69.4,266,7506
20160118,20160122,4,1880.33,1906.9,call,1955,3.05,3.2,2.9,755,5608
20160118,20160122,4,1880.33,1906.9,call,1955,3.05,3.2,2.9,755,5608
20160118,20160122,4,1880.33,1906.9,put,1960,79.8,81.5,78.1,137,7600
20160118,20160122,4,1880.33,1906.9,put,1960,79.8,81.5,78.1,137,7600
20160118,20160122,4,1880.33,1906.9,call,1970,1.5,1.6,1.4,983,7000
20160118,20160122,4,1880.33,1906.9,put,1970,88.85,90.6,87.1,9,8154
20160118,20160122,4,1880.33,1906.9,call,1970,1.5,1.6,1.4,984,7000
20160118,20160122,4,1880.33,1906.9,put,1970,88.85,90.6,87.1,9,8154
20160118,20160122,4,1880.33,1906.9,call,1975,1.175,1.3,1.05,1141,5975
20160118,20160122,4,1880.33,1906.9,put,1975,93.6,95.4,91.8,12,8128
20160118,20160122,4,1880.33,1906.9,call,1975,1.175,1.3,1.05,1141,5975
20160118,20160122,4,1880.33,1906.9,put,1975,93.6,95.4,91.8,12,8128
20160118,20160122,4,1880.33,1906.9,call,1980,0.95,1.05,0.85,1651,5916
20160118,20160122,4,1880.33,1906.9,call,1980,0.95,1.05,0.85,1653,5916
20160118,20160122,4,1880.33,1906.9,put,1985,103.15,105,101.3,5,8130
20160118,20160122,4,1880.33,1906.9,put,1985,103.15,105,101.3,5,8130
20160118,20160122,4,1880.33,1906.9,call,1995,0.4,0.45,0.35,513,5938
20160118,20160122,4,1880.33,1906.9,put,1995,112.85,114.7,111,59,5744
20160118,20160122,4,1880.33,1906.9,call,1995,0.4,0.45,0.35,513,5938
20160118,20160122,4,1880.33,1906.9,put,1995,112.85,114.7,111,59,5744
20160118,20160122,4,1880.33,1906.9,call,2000,0.3,0.35,0.25,3541,12076
20160118,20160122,4,1880.33,1906.9,put,2000,117.75,119.6,115.9,70,6933
20160118,20160122,4,1880.33,1906.9,call,2000,0.3,0.35,0.25,3541,12076
20160118,20160122,4,1880.33,1906.9,put,2000,117.75,119.6,115.9,70,6933
20160119,20160122,3,1881.33,1906.9,put,1775,2.4,2.45,2.35,5187,17686
20160119,20160122,3,1881.33,1906.9,put,1775,2.4,2.45,2.35,7037,17686
20160119,20160122,3,1881.33,1906.9,put,1785,2.85,3,2.7,2871,6806
20160119,20160122,3,1881.33,1906.9,put,1785,2.85,3,2.7,2971,6806
20160119,20160122,3,1881.33,1906.9,put,1800,4,4.2,3.8,6036,9862
20160119,20160122,3,1881.33,1906.9,put,1800,4,4.2,3.8,8536,9862
20160119,20160122,3,1881.33,1906.9,put,1845,10.75,11.1,10.4,529,5942
20160119,20160122,3,1881.33,1906.9,put,1845,10.75,11.1,10.4,529,5942
20160119,20160122,3,1881.33,1906.9,put,1850,12,12.3,11.7,9883,15033
20160119,20160122,3,1881.33,1906.9,put,1850,12,12.3,11.7,12883,15033
20160119,20160122,3,1881.33,1906.9,put,1860,14.95,15.3,14.6,1314,5868
20160119,20160122,3,1881.33,1906.9,put,1860,14.95,15.3,14.6,1314,5868
20160119,20160122,3,1881.33,1906.9,put,1865,16.55,16.9,16.2,828,5670
20160119,20160122,3,1881.33,1906.9,put,1865,16.55,16.9,16.2,828,5670
20160119,20160122,3,1881.33,1906.9,put,1875,20.45,20.9,20,4090,24864
20160119,20160122,3,1881.33,1906.9,put,1875,20.45,20.9,20,5540,24864
20160119,20160122,3,1881.33,1906.9,put,1900,32.95,33.9,32,930,7471
20160119,20160122,3,1881.33,1906.9,put,1900,32.95,33.9,32,1231,7471
20160119,20160122,3,1881.33,1906.9,put,1910,39.25,40.3,38.2,190,5697
20160119,20160122,3,1881.33,1906.9,put,1910,39.25,40.3,38.2,190,5697
20160119,20160122,3,1881.33,1906.9,call,1920,6.6,6.9,6.3,2502,5812
20160119,20160122,3,1881.33,1906.9,put,1920,45.8,47.1,44.5,163,7025
20160119,20160122,3,1881.33,1906.9,call,1920,6.6,6.9,6.3,3802,5812
20160119,20160122,3,1881.33,1906.9,put,1920,45.8,47.1,44.5,163,7025
20160119,20160122,3,1881.33,1906.9,call,1925,5.35,5.6,5.1,2073,14359
20160119,20160122,3,1881.33,1906.9,put,1925,49.75,51.1,48.4,727,14762
20160119,20160122,3,1881.33,1906.9,call,1925,5.35,5.6,5.1,2573,14359
20160119,20160122,3,1881.33,1906.9,put,1925,49.75,51.1,48.4,727,14762
20160119,20160122,3,1881.33,1906.9,call,1930,4.25,4.4,4.1,1673,5886
20160119,20160122,3,1881.33,1906.9,call,1930,4.25,4.4,4.1,1868,5886
20160119,20160122,3,1881.33,1906.9,put,1935,57.7,59.2,56.2,360,5896
20160119,20160122,3,1881.33,1906.9,put,1935,57.7,59.2,56.2,360,5896
20160119,20160122,3,1881.33,1906.9,put,1940,61.95,63.5,60.4,139,5256
20160119,20160122,3,1881.33,1906.9,put,1940,61.95,63.5,60.4,139,5256
20160119,20160122,3,1881.33,1906.9,call,1945,2.125,2.25,2,1158,5597
20160119,20160122,3,1881.33,1906.9,put,1945,66.45,67.9,65,71,6113
20160119,20160122,3,1881.33,1906.9,call,1945,2.125,2.25,2,1158,5597
20160119,20160122,3,1881.33,1906.9,put,1945,66.45,67.9,65,71,6113
20160119,20160122,3,1881.33,1906.9,call,1950,1.675,1.8,1.55,8921,12860
20160119,20160122,3,1881.33,1906.9,put,1950,71.2,72.5,69.9,124,7444
20160119,20160122,3,1881.33,1906.9,call,1950,1.675,1.8,1.55,12373,12860
20160119,20160122,3,1881.33,1906.9,put,1950,71.2,72.5,69.9,124,7444
20160119,20160122,3,1881.33,1906.9,call,1955,1.275,1.4,1.15,1563,5675
20160119,20160122,3,1881.33,1906.9,call,1955,1.275,1.4,1.15,1563,5675
20160119,20160122,3,1881.33,1906.9,put,1960,80.25,82.8,77.7,233,7620
20160119,20160122,3,1881.33,1906.9,put,1960,80.25,82.8,77.7,233,7620
20160119,20160122,3,1881.33,1906.9,call,1970,0.575,0.7,0.45,2123,7025
20160119,20160122,3,1881.33,1906.9,put,1970,90.05,92.1,88,41,8147
20160119,20160122,3,1881.33,1906.9,call,1970,0.575,0.7,0.45,2123,7025
20160119,20160122,3,1881.33,1906.9,put,1970,90.05,92.1,88,41,8147
20160119,20160122,3,1881.33,1906.9,call,1975,0.4,0.45,0.35,3184,6300
20160119,20160122,3,1881.33,1906.9,put,1975,94.7,97.2,92.2,73,8121
20160119,20160122,3,1881.33,1906.9,call,1975,0.4,0.45,0.35,4184,6300
20160119,20160122,3,1881.33,1906.9,put,1975,94.7,97.2,92.2,73,8121
20160119,20160122,3,1881.33,1906.9,call,1980,0.325,0.4,0.25,848,6130
20160119,20160122,3,1881.33,1906.9,call,1980,0.325,0.4,0.25,848,6130
20160119,20160122,3,1881.33,1906.9,put,1985,104.65,107,102.3,127,8127
20160119,20160122,3,1881.33,1906.9,put,1985,104.65,107,102.3,127,8127
20160119,20160122,3,1881.33,1906.9,call,1995,0.125,0.15,0.1,670,5840
20160119,20160122,3,1881.33,1906.9,put,1995,115.15,118.4,111.9,92,5742
20160119,20160122,3,1881.33,1906.9,call,1995,0.125,0.15,0.1,670,5840
20160119,20160122,3,1881.33,1906.9,put,1995,115.15,118.4,111.9,92,5742
20160119,20160122,3,1881.33,1906.9,call,2000,0.075,0.1,0.05,1684,14153
20160119,20160122,3,1881.33,1906.9,put,2000,119.3,121.6,117,75,6929
20160119,20160122,3,1881.33,1906.9,call,2000,0.075,0.1,0.05,1684,14153
20160119,20160122,3,1881.33,1906.9,put,2000,119.3,121.6,117,75,6929
20160120,20160122,2,1859.33,1906.9,put,1750,1.25,1.35,1.15,15139,16738
20160120,20160122,2,1859.33,1906.9,put,1750,1.25,1.35,1.15,19789,16738
20160120,20160122,2,1859.33,1906.9,put,1760,1.55,1.65,1.45,1609,7282
20160120,20160122,2,1859.33,1906.9,put,1760,1.55,1.65,1.45,1609,7282
20160120,20160122,2,1859.33,1906.9,put,1775,2.275,2.4,2.15,8412,19651
20160120,20160122,2,1859.33,1906.9,put,1775,2.275,2.4,2.15,11562,19651
20160120,20160122,2,1859.33,1906.9,put,1785,3.025,3.2,2.85,2564,8929
20160120,20160122,2,1859.33,1906.9,put,1785,3.025,3.2,2.85,2564,8929
20160120,20160122,2,1859.33,1906.9,put,1800,4.5,4.8,4.2,24572,11414
20160120,20160122,2,1859.33,1906.9,put,1800,4.5,4.8,4.2,25202,11414
20160120,20160122,2,1859.33,1906.9,put,1810,6,6.3,5.7,8812,7709
20160120,20160122,2,1859.33,1906.9,put,1810,6,6.3,5.7,9512,7709
20160120,20160122,2,1859.33,1906.9,put,1845,14.65,15,14.3,2175,5930
20160120,20160122,2,1859.33,1906.9,put,1845,14.65,15,14.3,2191,5930
20160120,20160122,2,1859.33,1906.9,put,1850,16.5,16.9,16.1,7748,15143
20160120,20160122,2,1859.33,1906.9,put,1850,16.5,16.9,16.1,10199,15143
20160120,20160122,2,1859.33,1906.9,put,1860,20.45,21,19.9,1798,5791
20160120,20160122,2,1859.33,1906.9,put,1860,20.45,21,19.9,1798,5791
20160120,20160122,2,1859.33,1906.9,put,1865,22.75,23.3,22.2,779,5793
20160120,20160122,2,1859.33,1906.9,put,1865,22.75,23.3,22.2,781,5793
20160120,20160122,2,1859.33,1906.9,put,1875,27.85,29,26.7,15545,25024
20160120,20160122,2,1859.33,1906.9,put,1875,27.85,29,26.7,17295,25024
20160120,20160122,2,1859.33,1906.9,put,1900,44.4,45.7,43.1,547,7179
20160120,20160122,2,1859.33,1906.9,put,1900,44.4,45.7,43.1,547,7179
20160120,20160122,2,1859.33,1906.9,call,1910,4.25,4.5,4,8391,5113
20160120,20160122,2,1859.33,1906.9,put,1910,51.9,53.3,50.5,219,5610
20160120,20160122,2,1859.33,1906.9,call,1910,4.25,4.5,4,8391,5113
20160120,20160122,2,1859.33,1906.9,put,1910,51.9,53.3,50.5,219,5610
20160120,20160122,2,1859.33,1906.9,call,1920,2.625,2.75,2.5,2648,7008
20160120,20160122,2,1859.33,1906.9,put,1920,60.35,62.8,57.9,394,6955
20160120,20160122,2,1859.33,1906.9,call,1920,2.625,2.75,2.5,2648,7008
20160120,20160122,2,1859.33,1906.9,put,1920,60.35,62.8,57.9,399,6955
20160120,20160122,2,1859.33,1906.9,call,1925,2.075,2.2,1.95,8674,14685
20160120,20160122,2,1859.33,1906.9,put,1925,64.9,67.3,62.5,305,14565
20160120,20160122,2,1859.33,1906.9,call,1925,2.075,2.2,1.95,8674,14685
20160120,20160122,2,1859.33,1906.9,put,1925,64.9,67.3,62.5,330,14565
20160120,20160122,2,1859.33,1906.9,call,1930,1.6,1.7,1.5,2067,6468
20160120,20160122,2,1859.33,1906.9,call,1930,1.6,1.7,1.5,2067,6468
20160120,20160122,2,1859.33,1906.9,put,1935,74.05,76.3,71.8,40,5941
20160120,20160122,2,1859.33,1906.9,put,1935,74.05,76.3,71.8,40,5941
20160120,20160122,2,1859.33,1906.9,put,1940,78.8,81.3,76.3,159,5267
20160120,20160122,2,1859.33,1906.9,put,1940,78.8,81.3,76.3,159,5267
20160120,20160122,2,1859.33,1906.9,call,1945,0.75,0.85,0.65,1101,6156
20160120,20160122,2,1859.33,1906.9,put,1945,83.45,86.1,80.8,39,6099
20160120,20160122,2,1859.33,1906.9,call,1945,0.75,0.85,0.65,1101,6156
20160120,20160122,2,1859.33,1906.9,put,1945,83.45,86.1,80.8,39,6099
20160120,20160122,2,1859.33,1906.9,call,1950,0.525,0.6,0.45,2836,14082
20160120,20160122,2,1859.33,1906.9,put,1950,88.4,90.9,85.9,412,7335
20160120,20160122,2,1859.33,1906.9,call,1950,0.525,0.6,0.45,3586,14082
20160120,20160122,2,1859.33,1906.9,put,1950,88.4,90.9,85.9,412,7335
20160120,20160122,2,1859.33,1906.9,call,1955,0.425,0.45,0.4,833,6202
20160120,20160122,2,1859.33,1906.9,call,1955,0.425,0.45,0.4,833,6202
20160120,20160122,2,1859.33,1906.9,put,1960,98.3,100.9,95.7,61,7539
20160120,20160122,2,1859.33,1906.9,put,1960,98.3,100.9,95.7,71,7539
20160120,20160122,2,1859.33,1906.9,call,1970,0.2,0.25,0.15,1643,8324
20160120,20160122,2,1859.33,1906.9,put,1970,108.05,110.5,105.6,28,8120
20160120,20160122,2,1859.33,1906.9,call,1970,0.2,0.25,0.15,1643,8324
20160120,20160122,2,1859.33,1906.9,put,1970,108.05,110.5,105.6,28,8120
20160120,20160122,2,1859.33,1906.9,call,1975,0.125,0.15,0.1,1066,7144
20160120,20160122,2,1859.33,1906.9,put,1975,113.15,115.7,110.6,55,8048
20160120,20160122,2,1859.33,1906.9,call,1975,0.125,0.15,0.1,1066,7144
20160120,20160122,2,1859.33,1906.9,put,1975,113.15,115.7,110.6,65,8048
20160111,20160129,18,1923.67,1940.24,put,1825,10.85,11.2,10.5,2658,6609
20160111,20160129,18,1923.67,1940.24,put,1825,10.85,11.2,10.5,2658,6609
20160111,20160129,18,1923.67,1940.24,put,1830,11.6,12,11.2,184,5368
20160111,20160129,18,1923.67,1940.24,put,1830,11.6,12,11.2,184,5368
20160111,20160129,18,1923.67,1940.24,put,1850,15.1,15.6,14.6,2385,24053
20160111,20160129,18,1923.67,1940.24,put,1850,15.1,15.6,14.6,3392,24053
20160111,20160129,18,1923.67,1940.24,put,1875,20.9,21.4,20.4,3141,8139
20160111,20160129,18,1923.67,1940.24,put,1875,20.9,21.4,20.4,3541,8139
20160111,20160129,18,1923.67,1940.24,put,1900,28.6,29.2,28,6088,31812
20160111,20160129,18,1923.67,1940.24,put,1900,28.6,29.2,28,10239,31812
20160111,20160129,18,1923.67,1940.24,put,1925,38.6,39.4,37.8,1126,7501
20160111,20160129,18,1923.67,1940.24,put,1925,38.6,39.4,37.8,2126,7501
20160111,20160129,18,1923.67,1940.24,put,1940,45.7,46.6,44.8,2197,9907
20160111,20160129,18,1923.67,1940.24,put,1940,45.7,46.6,44.8,2200,9907
20160111,20160129,18,1923.67,1940.24,put,1950,51,52,50,87,10375
20160111,20160129,18,1923.67,1940.24,put,1950,51,52,50,87,10375
20160111,20160129,18,1923.67,1940.24,put,1975,66.5,67.7,65.3,46,5720
20160111,20160129,18,1923.67,1940.24,put,1975,66.5,67.7,65.3,46,5720
20160111,20160129,18,1923.67,1940.24,call,2000,6.05,6.4,5.7,2889,14514
20160111,20160129,18,1923.67,1940.24,put,2000,85.1,86.6,83.6,159,26624
20160111,20160129,18,1923.67,1940.24,call,2000,6.05,6.4,5.7,3394,14514
20160111,20160129,18,1923.67,1940.24,put,2000,85.1,86.6,83.6,159,26624
20160111,20160129,18,1923.67,1940.24,call,2025,2.6,2.75,2.45,1942,8953
20160111,20160129,18,1923.67,1940.24,call,2025,2.6,2.75,2.45,3242,8953
20160111,20160129,18,1923.67,1940.24,put,2035,115.95,119.5,112.4,10,11101
20160111,20160129,18,1923.67,1940.24,put,2035,115.95,119.5,112.4,10,11101
20160111,20160129,18,1923.67,1940.24,call,2040,1.5,1.6,1.4,2720,11117
20160111,20160129,18,1923.67,1940.24,put,2040,120.95,125.5,116.4,1,12532
20160111,20160129,18,1923.67,1940.24,call,2040,1.5,1.6,1.4,4925,11117
20160111,20160129,18,1923.67,1940.24,put,2040,120.95,125.5,116.4,1,12532
20160112,20160129,17,1938.68,1940.24,put,1825,7.65,7.8,7.5,128,6696
20160112,20160129,17,1938.68,1940.24,put,1825,7.65,7.8,7.5,128,6696
20160112,20160129,17,1938.68,1940.24,put,1830,8.15,8.4,7.9,73,5345
20160112,20160129,17,1938.68,1940.24,put,1830,8.15,8.4,7.9,73,5345
20160112,20160129,17,1938.68,1940.24,put,1850,10.95,11.2,10.7,2777,26109
20160112,20160129,17,1938.68,1940.24,put,1850,10.95,11.2,10.7,3877,26109
20160112,20160129,17,1938.68,1940.24,put,1875,15.8,16.1,15.5,1732,9541
20160112,20160129,17,1938.68,1940.24,put,1875,15.8,16.1,15.5,3231,9541
20160112,20160129,17,1938.68,1940.24,put,1900,22.4,22.8,22,3015,32519
20160112,20160129,17,1938.68,1940.24,put,1900,22.4,22.8,22,4365,32519
20160112,20160129,17,1938.68,1940.24,put,1925,31.2,31.7,30.7,5145,7513
20160112,20160129,17,1938.68,1940.24,put,1925,31.2,31.7,30.7,10045,7513
20160112,20160129,17,1938.68,1940.24,put,1940,37.55,38.3,36.8,1861,9130
20160112,20160129,17,1938.68,1940.24,put,1940,37.55,38.3,36.8,1861,9130
20160112,20160129,17,1938.68,1940.24,call,1950,24,24.4,23.6,1456,6607
20160112,20160129,17,1938.68,1940.24,put,1950,42.5,43.2,41.8,263,11665
20160112,20160129,17,1938.68,1940.24,call,1950,24,24.4,23.6,1506,6607
20160112,20160129,17,1938.68,1940.24,put,1950,42.5,43.2,41.8,263,11665
20160112,20160129,17,1938.68,1940.24,put,1975,57,58,56,1499,5720
20160112,20160129,17,1938.68,1940.24,put,1975,57,58,56,2984,5720
20160112,20160129,17,1938.68,1940.24,call,2000,6.7,6.9,6.5,3150,15473
20160112,20160129,17,1938.68,1940.24,put,2000,75.1,76.2,74,7367,27259
20160112,20160129,17,1938.68,1940.24,call,2000,6.7,6.9,6.5,4500,15473
20160112,20160129,17,1938.68,1940.24,put,2000,75.1,76.2,74,7367,27259
20160112,20160129,17,1938.68,1940.24,call,2025,2.775,2.9,2.65,1014,9401
20160112,20160129,17,1938.68,1940.24,call,2025,2.775,2.9,2.65,1224,9401
20160112,20160129,17,1938.68,1940.24,put,2035,105.15,108.3,102,0,11101
20160112,20160129,17,1938.68,1940.24,put,2035,105.15,108.3,102,0,11101
20160112,20160129,17,1938.68,1940.24,call,2040,1.5,1.6,1.4,2210,12908
20160112,20160129,17,1938.68,1940.24,put,2040,109.95,112.6,107.3,2,12532
20160112,20160129,17,1938.68,1940.24,call,2040,1.5,1.6,1.4,4310,12908
20160112,20160129,17,1938.68,1940.24,put,2040,109.95,112.6,107.3,2,12532
20160112,20160129,17,1938.68,1940.24,call,2045,1.275,1.4,1.15,1048,13037
20160112,20160129,17,1938.68,1940.24,call,2045,1.275,1.4,1.15,1048,13037
20160112,20160129,17,1938.68,1940.24,call,2050,1.075,1.2,0.95,2373,6958
20160112,20160129,17,1938.68,1940.24,call,2050,1.075,1.2,0.95,4473,6958
20160113,20160129,16,1890.28,1940.24,put,1775,8.2,8.4,8,427,13719
20160113,20160129,16,1890.28,1940.24,put,1775,8.2,8.4,8,427,13719
20160113,20160129,16,1890.28,1940.24,put,1800,11.6,11.9,11.3,3786,16237
20160113,20160129,16,1890.28,1940.24,put,1800,11.6,11.9,11.3,4136,16237
20160113,20160129,16,1890.28,1940.24,put,1825,16.45,16.8,16.1,4508,6751
20160113,20160129,16,1890.28,1940.24,put,1825,16.45,16.8,16.1,4908,6751
20160113,20160129,16,1890.28,1940.24,put,1830,17.55,17.9,17.2,150,5359
20160113,20160129,16,1890.28,1940.24,put,1830,17.55,17.9,17.2,150,5359
20160113,20160129,16,1890.28,1940.24,put,1850,23,23.4,22.6,2208,26361
20160113,20160129,16,1890.28,1940.24,put,1850,23,23.4,22.6,3808,26361
20160113,20160129,16,1890.28,1940.24,put,1875,31.55,32,31.1,857,8993
20160113,20160129,16,1890.28,1940.24,put,1875,31.55,32,31.1,1157,8993
20160113,20160129,16,1890.28,1940.24,put,1900,42.2,42.7,41.7,3153,31516
20160113,20160129,16,1890.28,1940.24,put,1900,42.2,42.7,41.7,3363,31516
20160113,20160129,16,1890.28,1940.24,call,1925,19.05,19.4,18.7,4290,5760
20160113,20160129,16,1890.28,1940.24,put,1925,55.8,56.6,55,3411,10632
20160113,20160129,16,1890.28,1940.24,call,1925,19.05,19.4,18.7,5865,5760
20160113,20160129,16,1890.28,1940.24,put,1925,55.8,56.6,55,5336,10632
20160113,20160129,16,1890.28,1940.24,put,1940,65.3,66.2,64.4,948,8445
20160113,20160129,16,1890.28,1940.24,put,1940,65.3,66.2,64.4,948,8445
20160113,20160129,16,1890.28,1940.24,call,1950,10.55,10.8,10.3,798,7483
20160113,20160129,16,1890.28,1940.24,put,1950,72.25,73.2,71.3,378,11645
20160113,20160129,16,1890.28,1940.24,call,1950,10.55,10.8,10.3,1098,7483
20160113,20160129,16,1890.28,1940.24,put,1950,72.25,73.2,71.3,680,11645
20160113,20160129,16,1890.28,1940.24,put,1975,92,93.4,90.6,5,5742
20160113,20160129,16,1890.28,1940.24,put,1975,92,93.4,90.6,5,5742
20160113,20160129,16,1890.28,1940.24,call,2000,2.225,2.35,2.1,1122,15670
20160113,20160129,16,1890.28,1940.24,put,2000,114.1,115.7,112.5,486,22503
20160113,20160129,16,1890.28,1940.24,call,2000,2.225,2.35,2.1,1123,15670
20160113,20160129,16,1890.28,1940.24,put,2000,114.1,115.7,112.5,486,22503
20160114,20160129,15,1921.84,1940.24,put,1825,9.85,10.2,9.5,646,6045
20160114,20160129,15,1921.84,1940.24,put,1825,9.85,10.2,9.5,646,6045
20160114,20160129,15,1921.84,1940.24,put,1830,10.55,10.9,10.2,169,5379
20160114,20160129,15,1921.84,1940.24,put,1830,10.55,10.9,10.2,169,5379
20160114,20160129,15,1921.84,1940.24,put,1850,13.95,14.3,13.6,5627,25658
20160114,20160129,15,1921.84,1940.24,put,1850,13.95,14.3,13.6,5627,25658
20160114,20160129,15,1921.84,1940.24,put,1875,19.6,20,19.2,3370,8851
20160114,20160129,15,1921.84,1940.24,put,1875,19.6,20,19.2,3370,8851
20160114,20160129,15,1921.84,1940.24,put,1900,27.2,27.6,26.8,6416,31631
20160114,20160129,15,1921.84,1940.24,put,1900,27.2,27.6,26.8,6416,31631
20160114,20160129,15,1921.84,1940.24,call,1925,32,32.4,31.6,2846,8779
20160114,20160129,15,1921.84,1940.24,put,1925,37,37.5,36.5,1056,13032
20160114,20160129,15,1921.84,1940.24,call,1925,32,32.4,31.6,2846,8779
20160114,20160129,15,1921.84,1940.24,put,1925,37,37.5,36.5,1056,13032
20160114,20160129,15,1921.84,1940.24,put,1940,44.3,44.8,43.8,847,8100
20160114,20160129,15,1921.84,1940.24,put,1940,44.3,44.8,43.8,847,8100
20160114,20160129,15,1921.84,1940.24,call,1950,19.65,20,19.3,6284,7449
20160114,20160129,15,1921.84,1940.24,put,1950,49.7,50.2,49.2,352,11494
20160114,20160129,15,1921.84,1940.24,call,1950,19.65,20,19.3,6284,7449
20160114,20160129,15,1921.84,1940.24,put,1950,49.7,50.2,49.2,352,11494
20160114,20160129,15,1921.84,1940.24,put,1975,65.6,66.2,65,40,5741
20160114,20160129,15,1921.84,1940.24,put,1975,65.6,66.2,65,40,5741
20160114,20160129,15,1921.84,1940.24,call,2000,4.8,5.2,4.4,4788,15831
20160114,20160129,15,1921.84,1940.24,put,2000,84.9,85.6,84.2,3185,22901
20160114,20160129,15,1921.84,1940.24,call,2000,4.8,5.2,4.4,4788,15831
20160114,20160129,15,1921.84,1940.24,put,2000,84.9,85.6,84.2,3185,22901
20160114,20160129,15,1921.84,1940.24,call,2025,1.925,2.25,1.6,1013,10302
20160114,20160129,15,1921.84,1940.24,call,2025,1.925,2.25,1.6,1013,10302
20160114,20160129,15,1921.84,1940.24,put,2035,116.25,117.1,115.4,0,11156
20160114,20160129,15,1921.84,1940.24,put,2035,116.25,117.1,115.4,0,11156
20160114,20160129,15,1921.84,1940.24,call,2040,1.075,1.35,0.8,395,6335
20160114,20160129,15,1921.84,1940.24,put,2040,121.1,121.8,120.4,0,12587
20160114,20160129,15,1921.84,1940.24,call,2040,1.075,1.35,0.8,395,6335
20160114,20160129,15,1921.84,1940.24,put,2040,121.1,121.8,120.4,0,12587
20160115,20160129,14,1880.33,1940.24,put,1770,10.25,10.5,10,546,12573
20160115,20160129,14,1880.33,1940.24,put,1770,10.25,10.5,10,546,12573
20160115,20160129,14,1880.33,1940.24,put,1775,10.85,11.2,10.5,13536,14254
20160115,20160129,14,1880.33,1940.24,put,1775,10.85,11.2,10.5,14537,14254
20160115,20160129,14,1880.33,1940.24,put,1800,14.5,14.9,14.1,11165,18431
20160115,20160129,14,1880.33,1940.24,put,1800,14.5,14.9,14.1,12366,18431
20160115,20160129,14,1880.33,1940.24,put,1820,18.3,18.8,17.8,564,5840
20160115,20160129,14,1880.33,1940.24,put,1820,18.3,18.8,17.8,564,5840
20160115,20160129,14,1880.33,1940.24,put,1825,19.55,20,19.1,16082,5817
20160115,20160129,14,1880.33,1940.24,put,1825,19.55,20,19.1,16082,5817
20160115,20160129,14,1880.33,1940.24,put,1830,20.65,21.1,20.2,358,5368
20160115,20160129,14,1880.33,1940.24,put,1830,20.65,21.1,20.2,433,5368
20160115,20160129,14,1880.33,1940.24,put,1850,26.1,26.7,25.5,10958,26078
20160115,20160129,14,1880.33,1940.24,put,1850,26.1,26.7,25.5,13139,26078
20160115,20160129,14,1880.33,1940.24,put,1875,34.65,35.4,33.9,6439,9709
20160115,20160129,14,1880.33,1940.24,put,1875,34.65,35.4,33.9,11539,9709
20160115,20160129,14,1880.33,1940.24,call,1900,27.95,28.6,27.3,8678,5812
20160115,20160129,14,1880.33,1940.24,put,1900,45.45,46.4,44.5,11998,32783
20160115,20160129,14,1880.33,1940.24,call,1900,27.95,28.6,27.3,11053,5812
20160115,20160129,14,1880.33,1940.24,put,1900,45.45,46.4,44.5,12018,32783
20160115,20160129,14,1880.33,1940.24,call,1925,16.65,17.2,16.1,1578,11359
20160115,20160129,14,1880.33,1940.24,put,1925,59.5,60.6,58.4,82,13687
20160115,20160129,14,1880.33,1940.24,call,1925,16.65,17.2,16.1,2228,11359
20160115,20160129,14,1880.33,1940.24,put,1925,59.5,60.6,58.4,82,13687
20160115,20160129,14,1880.33,1940.24,put,1940,69.3,70.6,68,1637,8507
20160115,20160129,14,1880.33,1940.24,put,1940,69.3,70.6,68,1637,8507
20160115,20160129,14,1880.33,1940.24,call,1950,8.75,9.1,8.4,7245,11485
20160115,20160129,14,1880.33,1940.24,put,1950,76.7,78,75.4,1609,11462
20160115,20160129,14,1880.33,1940.24,call,1950,8.75,9.1,8.4,7946,11485
20160115,20160129,14,1880.33,1940.24,put,1950,76.7,78,75.4,1609,11462
20160115,20160129,14,1880.33,1940.24,put,1975,96.85,98.4,95.3,28,5733
20160115,20160129,14,1880.33,1940.24,put,1975,96.85,98.4,95.3,28,5733
20160115,20160129,14,1880.33,1940.24,call,2000,1.725,1.85,1.6,2523,17303
20160115,20160129,14,1880.33,1940.24,put,2000,119.5,121.2,117.8,2603,20195
20160115,20160129,14,1880.33,1940.24,call,2000,1.725,1.85,1.6,2523,17303
20160115,20160129,14,1880.33,1940.24,put,2000,119.5,121.2,117.8,2603,20195
20160118,20160129,11,1880.33,1940.24,put,1770,10.25,10.5,10,546,12573
20160118,20160129,11,1880.33,1940.24,put,1770,10.25,10.5,10,546,12573
20160118,20160129,11,1880.33,1940.24,put,1775,10.85,11.2,10.5,13536,14254
20160118,20160129,11,1880.33,1940.24,put,1775,10.85,11.2,10.5,14537,14254
20160118,20160129,11,1880.33,1940.24,put,1800,14.5,14.9,14.1,11165,18431
20160118,20160129,11,1880.33,1940.24,put,1800,14.5,14.9,14.1,12366,18431
20160118,20160129,11,1880.33,1940.24,put,1820,18.3,18.8,17.8,564,5840
20160118,20160129,11,1880.33,1940.24,put,1820,18.3,18.8,17.8,564,5840
20160118,20160129,11,1880.33,1940.24,put,1825,19.55,20,19.1,16082,5817
20160118,20160129,11,1880.33,1940.24,put,1825,19.55,20,19.1,16082,5817
20160118,20160129,11,1880.33,1940.24,put,1830,20.65,21.1,20.2,358,5368
20160118,20160129,11,1880.33,1940.24,put,1830,20.65,21.1,20.2,433,5368
20160118,20160129,11,1880.33,1940.24,put,1850,26.1,26.7,25.5,10958,26078
20160118,20160129,11,1880.33,1940.24,put,1850,26.1,26.7,25.5,13139,26078
20160118,20160129,11,1880.33,1940.24,put,1875,34.65,35.4,33.9,6439,9709
20160118,20160129,11,1880.33,1940.24,put,1875,34.65,35.4,33.9,11539,9709
20160118,20160129,11,1880.33,1940.24,call,1900,27.95,28.6,27.3,8678,5812
20160118,20160129,11,1880.33,1940.24,put,1900,45.45,46.4,44.5,11998,32783
20160118,20160129,11,1880.33,1940.24,call,1900,27.95,28.6,27.3,11053,5812
20160118,20160129,11,1880.33,1940.24,put,1900,45.45,46.4,44.5,12018,32783
20160118,20160129,11,1880.33,1940.24,call,1925,16.65,17.2,16.1,1578,11359
20160118,20160129,11,1880.33,1940.24,put,1925,59.5,60.6,58.4,82,13687
20160118,20160129,11,1880.33,1940.24,call,1925,16.65,17.2,16.1,2228,11359
20160118,20160129,11,1880.33,1940.24,put,1925,59.5,60.6,58.4,82,13687
20160118,20160129,11,1880.33,1940.24,put,1940,69.3,70.6,68,1637,8507
20160118,20160129,11,1880.33,1940.24,put,1940,69.3,70.6,68,1637,8507
20160118,20160129,11,1880.33,1940.24,call,1950,8.75,9.1,8.4,7245,11485
20160118,20160129,11,1880.33,1940.24,put,1950,76.7,78,75.4,1609,11462
20160118,20160129,11,1880.33,1940.24,call,1950,8.75,9.1,8.4,7946,11485
20160118,20160129,11,1880.33,1940.24,put,1950,76.7,78,75.4,1609,11462
20160118,20160129,11,1880.33,1940.24,put,1975,96.85,98.4,95.3,28,5733
20160118,20160129,11,1880.33,1940.24,put,1975,96.85,98.4,95.3,28,5733
20160118,20160129,11,1880.33,1940.24,call,2000,1.725,1.85,1.6,2523,17303
20160118,20160129,11,1880.33,1940.24,put,2000,119.5,121.2,117.8,2603,20195
20160118,20160129,11,1880.33,1940.24,call,2000,1.725,1.85,1.6,2523,17303
20160118,20160129,11,1880.33,1940.24,put,2000,119.5,121.2,117.8,2603,20195
20160119,20160129,10,1881.33,1940.24,put,1770,7.75,8,7.5,544,12804
20160119,20160129,10,1881.33,1940.24,put,1770,7.75,8,7.5,544,12804
20160119,20160129,10,1881.33,1940.24,put,1775,8.3,8.6,8,1848,16033
20160119,20160129,10,1881.33,1940.24,put,1775,8.3,8.6,8,1848,16033
20160119,20160129,10,1881.33,1940.24,put,1800,11.5,11.9,11.1,4744,20301
20160119,20160129,10,1881.33,1940.24,put,1800,11.5,11.9,11.1,6094,20301
20160119,20160129,10,1881.33,1940.24,put,1820,15.1,15.5,14.7,476,6013
20160119,20160129,10,1881.33,1940.24,put,1820,15.1,15.5,14.7,476,6013
20160119,20160129,10,1881.33,1940.24,put,1825,16.25,16.6,15.9,2834,33795
20160119,20160129,10,1881.33,1940.24,put,1825,16.25,16.6,15.9,4334,33795
20160119,20160129,10,1881.33,1940.24,put,1830,17.4,17.7,17.1,433,5359
20160119,20160129,10,1881.33,1940.24,put,1830,17.4,17.7,17.1,433,5359
20160119,20160129,10,1881.33,1940.24,put,1850,22.75,23.2,22.3,8788,20810
20160119,20160129,10,1881.33,1940.24,put,1850,22.75,23.2,22.3,11738,20810
20160119,20160129,10,1881.33,1940.24,put,1875,31.6,32.3,30.9,1462,11155
20160119,20160129,10,1881.33,1940.24,put,1875,31.6,32.3,30.9,1887,11155
20160119,20160129,10,1881.33,1940.24,call,1900,23.2,23.7,22.7,8865,10575
20160119,20160129,10,1881.33,1940.24,put,1900,42.9,43.7,42.1,2302,38673
20160119,20160129,10,1881.33,1940.24,call,1900,23.2,23.7,22.7,12230,10575
20160119,20160129,10,1881.33,1940.24,put,1900,42.9,43.7,42.1,3617,38673
20160119,20160129,10,1881.33,1940.24,call,1925,12.85,13.2,12.5,504,11722
20160119,20160129,10,1881.33,1940.24,put,1925,57.55,58.7,56.4,626,12749
20160119,20160129,10,1881.33,1940.24,call,1925,12.85,13.2,12.5,704,11722
20160119,20160129,10,1881.33,1940.24,put,1925,57.55,58.7,56.4,626,12749
20160119,20160129,10,1881.33,1940.24,put,1940,68.3,69.3,67.3,938,8492
20160119,20160129,10,1881.33,1940.24,put,1940,68.3,69.3,67.3,938,8492
20160119,20160129,10,1881.33,1940.24,call,1950,6.15,6.4,5.9,3664,16644
20160119,20160129,10,1881.33,1940.24,put,1950,75.95,77,74.9,133,10827
20160119,20160129,10,1881.33,1940.24,call,1950,6.15,6.4,5.9,5115,16644
20160119,20160129,10,1881.33,1940.24,put,1950,75.95,77,74.9,133,10827
20160119,20160129,10,1881.33,1940.24,call,1960,4.3,4.5,4.1,466,5297
20160119,20160129,10,1881.33,1940.24,call,1960,4.3,4.5,4.1,466,5297
20160119,20160129,10,1881.33,1940.24,call,1975,2.45,2.6,2.3,2926,5253
20160119,20160129,10,1881.33,1940.24,put,1975,96.95,98.4,95.5,33,5712
20160119,20160129,10,1881.33,1940.24,call,1975,2.45,2.6,2.3,2926,5253
20160119,20160129,10,1881.33,1940.24,put,1975,96.95,98.4,95.5,33,5712
20160119,20160129,10,1881.33,1940.24,call,2000,0.85,1,0.7,1223,16819
20160119,20160129,10,1881.33,1940.24,put,2000,120.3,122.7,117.9,50,19280
20160119,20160129,10,1881.33,1940.24,call,2000,0.85,1,0.7,1223,16819
20160119,20160129,10,1881.33,1940.24,put,2000,120.3,122.7,117.9,50,19280
20160120,20160129,9,1859.33,1940.24,put,1740,6.85,7,6.7,1680,5559
20160120,20160129,9,1859.33,1940.24,put,1740,6.85,7,6.7,1730,5559
20160120,20160129,9,1859.33,1940.24,put,1745,7.4,7.6,7.2,12854,12121
20160120,20160129,9,1859.33,1940.24,put,1745,7.4,7.6,7.2,12854,12121
20160120,20160129,9,1859.33,1940.24,put,1750,7.9,8.1,7.7,13838,12434
20160120,20160129,9,1859.33,1940.24,put,1750,7.9,8.1,7.7,17388,12434
20160120,20160129,9,1859.33,1940.24,put,1770,10.4,10.7,10.1,13365,12877
20160120,20160129,9,1859.33,1940.24,put,1770,10.4,10.7,10.1,13365,12877
20160120,20160129,9,1859.33,1940.24,put,1775,11.2,11.5,10.9,2688,6595
20160120,20160129,9,1859.33,1940.24,put,1775,11.2,11.5,10.9,3690,6595
20160120,20160129,9,1859.33,1940.24,put,1790,13.75,14.1,13.4,876,5225
20160120,20160129,9,1859.33,1940.24,put,1790,13.75,14.1,13.4,876,5225
20160120,20160129,9,1859.33,1940.24,put,1800,15.8,16.1,15.5,15998,21421
20160120,20160129,9,1859.33,1940.24,put,1800,15.8,16.1,15.5,16248,21421
20160120,20160129,9,1859.33,1940.24,put,1810,18.1,18.5,17.7,489,6248
20160120,20160129,9,1859.33,1940.24,put,1810,18.1,18.5,17.7,489,6248
20160120,20160129,9,1859.33,1940.24,put,1820,20.65,21,20.3,3021,6040
20160120,20160129,9,1859.33,1940.24,put,1820,20.65,21,20.3,3021,6040
20160120,20160129,9,1859.33,1940.24,put,1825,22.05,22.4,21.7,6401,18512
20160120,20160129,9,1859.33,1940.24,put,1825,22.05,22.4,21.7,7901,18512
20160120,20160129,9,1859.33,1940.24,put,1830,23.6,24,23.2,2575,5572
20160120,20160129,9,1859.33,1940.24,put,1830,23.6,24,23.2,2575,5572
20160120,20160129,9,1859.33,1940.24,put,1850,30.4,30.8,30,2886,19747
20160120,20160129,9,1859.33,1940.24,put,1850,30.4,30.8,30,4436,19747
20160120,20160129,9,1859.33,1940.24,put,1875,41.2,42.1,40.3,1646,11699
20160120,20160129,9,1859.33,1940.24,put,1875,41.2,42.1,40.3,3096,11699
20160120,20160129,9,1859.33,1940.24,call,1900,17,17.4,16.6,7630,17514
20160120,20160129,9,1859.33,1940.24,put,1900,55,56.2,53.8,3124,29705
20160120,20160129,9,1859.33,1940.24,call,1900,17,17.4,16.6,11530,17514
20160120,20160129,9,1859.33,1940.24,put,1900,55,56.2,53.8,3124,29705
20160120,20160129,9,1859.33,1940.24,call,1925,9.25,9.5,9,4799,11759
20160120,20160129,9,1859.33,1940.24,put,1925,72.2,73.4,71,612,12929
20160120,20160129,9,1859.33,1940.24,call,1925,9.25,9.5,9,5049,11759
20160120,20160129,9,1859.33,1940.24,put,1925,72.2,73.4,71,612,12929
20160120,20160129,9,1859.33,1940.24,put,1940,84.25,86.1,82.4,163,8983
20160120,20160129,9,1859.33,1940.24,put,1940,84.25,86.1,82.4,163,8983
20160120,20160129,9,1859.33,1940.24,call,1950,4.45,4.6,4.3,5105,15610
20160120,20160129,9,1859.33,1940.24,put,1950,92.55,94.7,90.4,70,10738
20160120,20160129,9,1859.33,1940.24,call,1950,4.45,4.6,4.3,7116,15610
20160120,20160129,9,1859.33,1940.24,put,1950,92.55,94.7,90.4,70,10738
20160120,20160129,9,1859.33,1940.24,call,1960,3.25,3.4,3.1,695,5489
20160120,20160129,9,1859.33,1940.24,call,1960,3.25,3.4,3.1,695,5489
20160120,20160129,9,1859.33,1940.24,call,1975,1.95,2.05,1.85,1908,7611
20160120,20160129,9,1859.33,1940.24,put,1975,115.1,117.6,112.6,75,5731
20160120,20160129,9,1859.33,1940.24,call,1975,1.95,2.05,1.85,1908,7611
20160120,20160129,9,1859.33,1940.24,put,1975,115.1,117.6,112.6,75,5731
20160122,20160129,7,1906.9,1940.24,put,1800,1.975,2.1,1.85,6473,26899
20160122,20160129,7,1906.9,1940.24,put,1800,1.975,2.1,1.85,6473,26899
20160122,20160129,7,1906.9,1940.24,put,1820,3.35,3.5,3.2,2728,8162
20160122,20160129,7,1906.9,1940.24,put,1820,3.35,3.5,3.2,2728,8162
20160122,20160129,7,1906.9,1940.24,put,1825,3.8,4,3.6,1356,18741
20160122,20160129,7,1906.9,1940.24,put,1825,3.8,4,3.6,1356,18741
20160122,20160129,7,1906.9,1940.24,put,1830,4.25,4.5,4,559,6398
20160122,20160129,7,1906.9,1940.24,put,1830,4.25,4.5,4,559,6398
20160122,20160129,7,1906.9,1940.24,put,1850,7,7.5,6.5,4599,20497
20160122,20160129,7,1906.9,1940.24,put,1850,7,7.5,6.5,4599,20497
20160122,20160129,7,1906.9,1940.24,put,1875,12.05,12.4,11.7,2823,12010
20160122,20160129,7,1906.9,1940.24,put,1875,12.05,12.4,11.7,2823,12010
20160122,20160129,7,1906.9,1940.24,call,1900,25.8,26.6,25,14208,23986
20160122,20160129,7,1906.9,1940.24,put,1900,20.2,20.9,19.5,10609,27136
20160122,20160129,7,1906.9,1940.24,call,1900,25.8,26.6,25,14208,23986
20160122,20160129,7,1906.9,1940.24,put,1900,20.2,20.9,19.5,10609,27136
20160122,20160129,7,1906.9,1940.24,call,1925,12.75,13.1,12.4,3531,14542
20160122,20160129,7,1906.9,1940.24,put,1925,32.2,33.3,31.1,851,12172
20160122,20160129,7,1906.9,1940.24,call,1925,12.75,13.1,12.4,3531,14542
20160122,20160129,7,1906.9,1940.24,put,1925,32.2,33.3,31.1,851,12172
20160122,20160129,7,1906.9,1940.24,put,1940,41.65,42.9,40.4,772,8792
20160122,20160129,7,1906.9,1940.24,put,1940,41.65,42.9,40.4,772,8792
20160122,20160129,7,1906.9,1940.24,call,1950,4.45,4.8,4.1,6630,16617
20160122,20160129,7,1906.9,1940.24,put,1950,48.9,50.3,47.5,49,10705
20160122,20160129,7,1906.9,1940.24,call,1950,4.45,4.8,4.1,6630,16617
20160122,20160129,7,1906.9,1940.24,put,1950,48.9,50.3,47.5,49,10705
20160122,20160129,7,1906.9,1940.24,call,1960,2.725,2.85,2.6,2145,6309
20160122,20160129,7,1906.9,1940.24,call,1960,2.725,2.85,2.6,2145,6309
20160122,20160129,7,1906.9,1940.24,call,1975,1.175,1.25,1.1,2539,8528
20160122,20160129,7,1906.9,1940.24,put,1975,71.35,74.9,67.8,24,5464
20160122,20160129,7,1906.9,1940.24,call,1975,1.175,1.25,1.1,2539,8528
20160122,20160129,7,1906.9,1940.24,put,1975,71.35,74.9,67.8,24,5464
20160122,20160129,7,1906.9,1940.24,call,2000,0.3,0.35,0.25,2649,17074
20160122,20160129,7,1906.9,1940.24,put,2000,95.05,98.1,92,76,18254
20160122,20160129,7,1906.9,1940.24,call,2000,0.3,0.35,0.25,2649,17074
20160122,20160129,7,1906.9,1940.24,put,2000,95.05,98.1,92,76,18254
20160122,20160129,7,1906.9,1940.24,call,2025,0.125,0.15,0.1,1336,8994
20160122,20160129,7,1906.9,1940.24,call,2025,0.125,0.15,0.1,1336,8994
20160125,20160129,4,1877.08,1940.24,put,1770,1.075,1.15,1,7278,12236
20160125,20160129,4,1877.08,1940.24,put,1770,1.075,1.15,1,7278,12236
20160125,20160129,4,1877.08,1940.24,put,1775,1.3,1.4,1.2,7748,6069
20160125,20160129,4,1877.08,1940.24,put,1775,1.3,1.4,1.2,9448,6069
20160125,20160129,4,1877.08,1940.24,put,1790,2.075,2.2,1.95,2888,5280
20160125,20160129,4,1877.08,1940.24,put,1790,2.075,2.2,1.95,2888,5280
20160125,20160129,4,1877.08,1940.24,put,1800,2.825,2.95,2.7,3148,26661
20160125,20160129,4,1877.08,1940.24,put,1800,2.825,2.95,2.7,3398,26661
20160125,20160129,4,1877.08,1940.24,put,1810,3.8,4,3.6,1705,5036
20160125,20160129,4,1877.08,1940.24,put,1810,3.8,4,3.6,1705,5036
20160125,20160129,4,1877.08,1940.24,put,1820,5.15,5.4,4.9,1964,8646
20160125,20160129,4,1877.08,1940.24,put,1820,5.15,5.4,4.9,1964,8646
20160125,20160129,4,1877.08,1940.24,put,1825,5.95,6.2,5.7,3905,18866
20160125,20160129,4,1877.08,1940.24,put,1825,5.95,6.2,5.7,6005,18866
20160125,20160129,4,1877.08,1940.24,put,1830,6.8,7.1,6.5,852,6450
20160125,20160129,4,1877.08,1940.24,put,1830,6.8,7.1,6.5,852,6450
20160125,20160129,4,1877.08,1940.24,put,1850,11.45,11.9,11,3896,22156
20160125,20160129,4,1877.08,1940.24,put,1850,11.45,11.9,11,4871,22156
20160125,20160129,4,1877.08,1940.24,put,1870,18.25,18.7,17.8,2640,5011
20160125,20160129,4,1877.08,1940.24,put,1870,18.25,18.7,17.8,2640,5011
20160125,20160129,4,1877.08,1940.24,put,1875,20.4,20.9,19.9,3207,12278
20160125,20160129,4,1877.08,1940.24,put,1875,20.4,20.9,19.9,4107,12278
20160125,20160129,4,1877.08,1940.24,call,1900,10.85,11.2,10.5,7971,30360
20160125,20160129,4,1877.08,1940.24,put,1900,33.6,34.4,32.8,5476,28245
20160125,20160129,4,1877.08,1940.24,call,1900,10.85,11.2,10.5,10941,30360
20160125,20160129,4,1877.08,1940.24,put,1900,33.6,34.4,32.8,7404,28245
20160125,20160129,4,1877.08,1940.24,call,1925,3.9,4.1,3.7,2648,17070
20160125,20160129,4,1877.08,1940.24,put,1925,51.7,52.8,50.6,663,12674
20160125,20160129,4,1877.08,1940.24,call,1925,3.9,4.1,3.7,2923,17070
20160125,20160129,4,1877.08,1940.24,put,1925,51.7,52.8,50.6,663,12674
20160125,20160129,4,1877.08,1940.24,put,1940,64.5,65.8,63.2,94,8639
20160125,20160129,4,1877.08,1940.24,put,1940,64.5,65.8,63.2,94,8639
20160125,20160129,4,1877.08,1940.24,call,1950,1.125,1.2,1.05,7828,17466
20160125,20160129,4,1877.08,1940.24,put,1950,73.8,75.2,72.4,448,10713
20160125,20160129,4,1877.08,1940.24,call,1950,1.125,1.2,1.05,9028,17466
20160125,20160129,4,1877.08,1940.24,put,1950,73.8,75.2,72.4,448,10713
20160125,20160129,4,1877.08,1940.24,call,1960,0.65,0.75,0.55,3776,6616
20160125,20160129,4,1877.08,1940.24,call,1960,0.65,0.75,0.55,3786,6616
20160125,20160129,4,1877.08,1940.24,call,1965,0.475,0.5,0.45,1712,6185
20160125,20160129,4,1877.08,1940.24,call,1965,0.475,0.5,0.45,2012,6185
20160125,20160129,4,1877.08,1940.24,call,1975,0.3,0.35,0.25,699,9673
20160125,20160129,4,1877.08,1940.24,put,1975,98,99.4,96.6,242,5447
20160125,20160129,4,1877.08,1940.24,call,1975,0.3,0.35,0.25,699,9673
20160125,20160129,4,1877.08,1940.24,put,1975,98,99.4,96.6,242,5447
20160125,20160129,4,1877.08,1940.24,call,1990,0.15,0.2,0.1,2291,7609
20160125,20160129,4,1877.08,1940.24,call,1990,0.15,0.2,0.1,2291,7609
20160126,20160129,3,1902.74,1940.24,put,1790,0.55,0.6,0.5,3277,7253
20160126,20160129,3,1902.74,1940.24,put,1790,0.55,0.6,0.5,3277,7253
20160126,20160129,3,1902.74,1940.24,put,1800,0.725,0.8,0.65,9142,27043
20160126,20160129,3,1902.74,1940.24,put,1800,0.725,0.8,0.65,9142,27043
20160126,20160129,3,1902.74,1940.24,put,1810,1.025,1.1,0.95,696,5499
20160126,20160129,3,1902.74,1940.24,put,1810,1.025,1.1,0.95,696,5499
20160126,20160129,3,1902.74,1940.24,put,1820,1.4,1.45,1.35,1375,9879
20160126,20160129,3,1902.74,1940.24,put,1820,1.4,1.45,1.35,1375,9879
20160126,20160129,3,1902.74,1940.24,put,1825,1.675,1.75,1.6,6475,21277
20160126,20160129,3,1902.74,1940.24,put,1825,1.675,1.75,1.6,6475,21277
20160126,20160129,3,1902.74,1940.24,put,1830,1.95,2,1.9,643,6542
20160126,20160129,3,1902.74,1940.24,put,1830,1.95,2,1.9,643,6542
20160126,20160129,3,1902.74,1940.24,put,1850,3.85,4,3.7,4424,22538
20160126,20160129,3,1902.74,1940.24,put,1850,3.85,4,3.7,4424,22538
20160126,20160129,3,1902.74,1940.24,put,1875,8.55,8.8,8.3,8758,12472
20160126,20160129,3,1902.74,1940.24,put,1875,8.55,8.8,8.3,8758,12472
20160126,20160129,3,1902.74,1940.24,call,1900,19.6,19.9,19.3,3786,31037
20160126,20160129,3,1902.74,1940.24,put,1900,17.15,17.4,16.9,4151,28848
20160126,20160129,3,1902.74,1940.24,call,1900,19.6,19.9,19.3,3786,31037
20160126,20160129,3,1902.74,1940.24,put,1900,17.15,17.4,16.9,4151,28848
20160126,20160129,3,1902.74,1940.24,call,1925,8.1,8.3,7.9,4512,17213
20160126,20160129,3,1902.74,1940.24,put,1925,30.75,31.4,30.1,294,12073
20160126,20160129,3,1902.74,1940.24,call,1925,8.1,8.3,7.9,4512,17213
20160126,20160129,3,1902.74,1940.24,put,1925,30.75,31.4,30.1,294,12073
20160126,20160129,3,1902.74,1940.24,put,1940,41.5,42.3,40.7,82,8858
20160126,20160129,3,1902.74,1940.24,put,1940,41.5,42.3,40.7,82,8858
20160126,20160129,3,1902.74,1940.24,call,1950,2.225,2.3,2.15,3155,16322
20160126,20160129,3,1902.74,1940.24,put,1950,49.8,51,48.6,180,10836
20160126,20160129,3,1902.74,1940.24,call,1950,2.225,2.3,2.15,3155,16322
20160126,20160129,3,1902.74,1940.24,put,1950,49.8,51,48.6,180,10836
20160126,20160129,3,1902.74,1940.24,call,1960,1.175,1.25,1.1,2079,7998
20160126,20160129,3,1902.74,1940.24,call,1960,1.175,1.25,1.1,2079,7998
20160126,20160129,3,1902.74,1940.24,call,1965,0.85,0.9,0.8,1431,6270
20160126,20160129,3,1902.74,1940.24,call,1965,0.85,0.9,0.8,1431,6270
20160126,20160129,3,1902.74,1940.24,call,1970,0.6,0.65,0.55,1240,5146
20160126,20160129,3,1902.74,1940.24,call,1970,0.6,0.65,0.55,1240,5146
20160126,20160129,3,1902.74,1940.24,call,1975,0.45,0.5,0.4,1450,9958
20160126,20160129,3,1902.74,1940.24,put,1975,72.85,74,71.7,909,5432
20160126,20160129,3,1902.74,1940.24,call,1975,0.45,0.5,0.4,1450,9958
20160126,20160129,3,1902.74,1940.24,put,1975,72.85,74,71.7,909,5432
20160126,20160129,3,1902.74,1940.24,call,1990,0.2,0.25,0.15,583,9639
20160126,20160129,3,1902.74,1940.24,call,1990,0.2,0.25,0.15,583,9639
20160126,20160129,3,1902.74,1940.24,call,2000,0.1,0.15,0.05,300,18280
20160126,20160129,3,1902.74,1940.24,put,2000,97.8,99.2,96.4,2,18201
20160126,20160129,3,1902.74,1940.24,call,2000,0.1,0.15,0.05,300,18280
20160126,20160129,3,1902.74,1940.24,put,2000,97.8,99.2,96.4,2,18201
20160127,20160129,2,1882.95,1940.24,put,1765,0.15,0.2,0.1,236,14019
20160127,20160129,2,1882.95,1940.24,put,1765,0.15,0.2,0.1,236,14019
20160127,20160129,2,1882.95,1940.24,put,1770,0.225,0.3,0.15,1063,17888
20160127,20160129,2,1882.95,1940.24,put,1770,0.225,0.3,0.15,1065,17888
20160127,20160129,2,1882.95,1940.24,put,1775,0.225,0.3,0.15,3809,11882
20160127,20160129,2,1882.95,1940.24,put,1775,0.225,0.3,0.15,3809,11882
20160127,20160129,2,1882.95,1940.24,put,1790,0.425,0.5,0.35,3550,8221
20160127,20160129,2,1882.95,1940.24,put,1790,0.425,0.5,0.35,3550,8221
20160127,20160129,2,1882.95,1940.24,put,1800,0.6,0.65,0.55,11658,29336
20160127,20160129,2,1882.95,1940.24,put,1800,0.6,0.65,0.55,15759,29336
20160127,20160129,2,1882.95,1940.24,put,1810,0.95,1.05,0.85,892,5555
20160127,20160129,2,1882.95,1940.24,put,1810,0.95,1.05,0.85,892,5555
20160127,20160129,2,1882.95,1940.24,put,1820,1.525,1.6,1.45,5483,10104
20160127,20160129,2,1882.95,1940.24,put,1820,1.525,1.6,1.45,7983,10104
20160127,20160129,2,1882.95,1940.24,put,1825,1.85,2,1.7,4264,22833
20160127,20160129,2,1882.95,1940.24,put,1825,1.85,2,1.7,4674,22833
20160127,20160129,2,1882.95,1940.24,put,1830,2.275,2.45,2.1,1281,6514
20160127,20160129,2,1882.95,1940.24,put,1830,2.275,2.45,2.1,1281,6514
20160127,20160129,2,1882.95,1940.24,put,1850,5.3,5.6,5,7228,22709
20160127,20160129,2,1882.95,1940.24,put,1850,5.3,5.6,5,11880,22709
20160127,20160129,2,1882.95,1940.24,call,1875,20,20.9,19.1,1183,5481
20160127,20160129,2,1882.95,1940.24,put,1875,12.6,13,12.2,3719,17716
20160127,20160129,2,1882.95,1940.24,call,1875,20,20.9,19.1,1383,5481
20160127,20160129,2,1882.95,1940.24,put,1875,12.6,13,12.2,4671,17716
20160127,20160129,2,1882.95,1940.24,call,1890,11.85,12.2,11.5,2591,6043
20160127,20160129,2,1882.95,1940.24,put,1890,19.65,20.5,18.8,870,7752
20160127,20160129,2,1882.95,1940.24,call,1890,11.85,12.2,11.5,2591,6043
20160127,20160129,2,1882.95,1940.24,put,1890,19.65,20.5,18.8,870,7752
20160127,20160129,2,1882.95,1940.24,call,1900,7.8,8.1,7.5,9885,30330
20160127,20160129,2,1882.95,1940.24,put,1900,25.5,26.5,24.5,8051,28455
20160127,20160129,2,1882.95,1940.24,call,1900,7.8,8.1,7.5,11861,30330
20160127,20160129,2,1882.95,1940.24,put,1900,25.5,26.5,24.5,10001,28455
20160127,20160129,2,1882.95,1940.24,call,1925,2.075,2.2,1.95,5338,16007
20160127,20160129,2,1882.95,1940.24,put,1925,44.7,46.2,43.2,2246,12589
20160127,20160129,2,1882.95,1940.24,call,1925,2.075,2.2,1.95,7490,16007
20160127,20160129,2,1882.95,1940.24,put,1925,44.7,46.2,43.2,4246,12589
20160127,20160129,2,1882.95,1940.24,call,1930,1.425,1.45,1.4,3371,6714
20160127,20160129,2,1882.95,1940.24,call,1930,1.425,1.45,1.4,4271,6714
20160127,20160129,2,1882.95,1940.24,put,1940,58.35,60,56.7,71,8824
20160127,20160129,2,1882.95,1940.24,put,1940,58.35,60,56.7,81,8824
20160127,20160129,2,1882.95,1940.24,call,1950,0.45,0.5,0.4,3950,18617
20160127,20160129,2,1882.95,1940.24,put,1950,68,69.7,66.3,38,10803
20160127,20160129,2,1882.95,1940.24,call,1950,0.45,0.5,0.4,5304,18617
20160127,20160129,2,1882.95,1940.24,put,1950,68,69.7,66.3,38,10803
20160127,20160129,2,1882.95,1940.24,call,1960,0.275,0.3,0.25,3769,8399
20160127,20160129,2,1882.95,1940.24,call,1960,0.275,0.3,0.25,3769,8399
20160127,20160129,2,1882.95,1940.24,call,1965,0.125,0.15,0.1,4313,6772
20160127,20160129,2,1882.95,1940.24,call,1965,0.125,0.15,0.1,5435,6772
20160127,20160129,2,1882.95,1940.24,call,1970,0.125,0.2,0.05,2325,5805
20160127,20160129,2,1882.95,1940.24,call,1970,0.125,0.2,0.05,2325,5805
20160127,20160129,2,1882.95,1940.24,call,1975,0.1,0.15,0.05,2981,10504
20160127,20160129,2,1882.95,1940.24,put,1975,92.7,94.3,91.1,40,5230
20160127,20160129,2,1882.95,1940.24,call,1975,0.1,0.15,0.05,3181,10504
20160127,20160129,2,1882.95,1940.24,put,1975,92.7,94.3,91.1,40,5230
20160127,20160129,2,1882.95,1940.24,call,1990,0.075,0.1,0.05,2629,9927
20160127,20160129,2,1882.95,1940.24,call,1990,0.075,0.1,0.05,2629,9927
20160127,20160129,2,1882.95,1940.24,call,2000,0.025,0.05,0,1212,18541
20160127,20160129,2,1882.95,1940.24,put,2000,117.65,119.2,116.1,71,18181
20160127,20160129,2,1882.95,1940.24,call,2000,0.025,0.05,0,1212,18541
20160127,20160129,2,1882.95,1940.24,put,2000,117.65,119.2,116.1,71,18181
20160118,20160205,18,1880.33,1880.02,put,1800,19.6,20.1,19.1,2524,24741
20160118,20160205,18,1880.33,1880.02,put,1800,19.6,20.1,19.1,2539,24741
20160118,20160205,18,1880.33,1880.02,put,1825,25.25,25.8,24.7,190,7178
20160118,20160205,18,1880.33,1880.02,put,1825,25.25,25.8,24.7,190,7178
20160118,20160205,18,1880.33,1880.02,put,1850,32.35,33,31.7,5971,10213
20160118,20160205,18,1880.33,1880.02,put,1850,32.35,33,31.7,6621,10213
20160118,20160205,18,1880.33,1880.02,put,1875,41.25,42,40.5,2936,16677
20160118,20160205,18,1880.33,1880.02,put,1875,41.25,42,40.5,4636,16677
20160118,20160205,18,1880.33,1880.02,put,1900,51.95,52.8,51.1,33,11020
20160118,20160205,18,1880.33,1880.02,put,1900,51.95,52.8,51.1,33,11020
20160119,20160205,17,1881.33,1880.02,put,1800,17,17.3,16.7,1870,26690
20160119,20160205,17,1881.33,1880.02,put,1800,17,17.3,16.7,2386,26690
20160119,20160205,17,1881.33,1880.02,put,1825,22.45,22.8,22.1,254,7163
20160119,20160205,17,1881.33,1880.02,put,1825,22.45,22.8,22.1,254,7163
20160119,20160205,17,1881.33,1880.02,put,1850,29.5,29.9,29.1,2733,12193
20160119,20160205,17,1881.33,1880.02,put,1850,29.5,29.9,29.1,3133,12193
20160119,20160205,17,1881.33,1880.02,put,1860,32.85,33.3,32.4,590,5970
20160119,20160205,17,1881.33,1880.02,put,1860,32.85,33.3,32.4,590,5970
20160119,20160205,17,1881.33,1880.02,put,1875,38.5,39.1,37.9,1435,16864
20160119,20160205,17,1881.33,1880.02,put,1875,38.5,39.1,37.9,2735,16864
20160119,20160205,17,1881.33,1880.02,put,1900,49.55,50.3,48.8,279,11024
20160119,20160205,17,1881.33,1880.02,put,1900,49.55,50.3,48.8,448,11024
20160120,20160205,16,1859.33,1880.02,put,1750,13.35,13.6,13.1,2400,5895
20160120,20160205,16,1859.33,1880.02,put,1750,13.35,13.6,13.1,4516,5895
20160120,20160205,16,1859.33,1880.02,put,1800,22.75,23.1,22.4,31923,27379
20160120,20160205,16,1859.33,1880.02,put,1800,22.75,23.1,22.4,33073,27379
20160120,20160205,16,1859.33,1880.02,put,1820,27.9,28.3,27.5,804,6830
20160120,20160205,16,1859.33,1880.02,put,1820,27.9,28.3,27.5,804,6830
20160120,20160205,16,1859.33,1880.02,put,1825,29.4,29.8,29,6247,6941
20160120,20160205,16,1859.33,1880.02,put,1825,29.4,29.8,29,7250,6941
20160120,20160205,16,1859.33,1880.02,put,1850,37.85,38.3,37.4,6113,13245
20160120,20160205,16,1859.33,1880.02,put,1850,37.85,38.3,37.4,7486,13245
20160120,20160205,16,1859.33,1880.02,put,1860,41.8,42.4,41.2,3581,5622
20160120,20160205,16,1859.33,1880.02,put,1860,41.8,42.4,41.2,3581,5622
20160120,20160205,16,1859.33,1880.02,put,1875,48.5,49.2,47.8,11040,15965
20160120,20160205,16,1859.33,1880.02,put,1875,48.5,49.2,47.8,11040,15965
20160120,20160205,16,1859.33,1880.02,put,1900,61.65,62.5,60.8,6028,11041
20160120,20160205,16,1859.33,1880.02,put,1900,61.65,62.5,60.8,11032,11041
20160122,20160205,14,1906.9,1880.02,put,1800,7,7.4,6.6,384,29567
20160122,20160205,14,1906.9,1880.02,put,1800,7,7.4,6.6,384,29567
20160122,20160205,14,1906.9,1880.02,call,1825,89.5,90.6,88.4,5,5515
20160122,20160205,14,1906.9,1880.02,put,1825,10,10.3,9.7,76,11416
20160122,20160205,14,1906.9,1880.02,call,1825,89.5,90.6,88.4,5,5515
20160122,20160205,14,1906.9,1880.02,put,1825,10,10.3,9.7,76,11416
20160122,20160205,14,1906.9,1880.02,put,1850,14.55,14.9,14.2,4983,8864
20160122,20160205,14,1906.9,1880.02,put,1850,14.55,14.9,14.2,4983,8864
20160122,20160205,14,1906.9,1880.02,put,1855,15.65,16,15.3,72,5584
20160122,20160205,14,1906.9,1880.02,put,1855,15.65,16,15.3,72,5584
20160122,20160205,14,1906.9,1880.02,put,1875,20.95,21.4,20.5,63,13284
20160122,20160205,14,1906.9,1880.02,put,1875,20.95,21.4,20.5,63,13284
20160122,20160205,14,1906.9,1880.02,put,1900,29.7,30.4,29,1233,13519
20160122,20160205,14,1906.9,1880.02,put,1900,29.7,30.4,29,1233,13519
20160122,20160205,14,1906.9,1880.02,put,1910,34,34.7,33.3,78,5297
20160122,20160205,14,1906.9,1880.02,put,1910,34,34.7,33.3,78,5297
20160122,20160205,14,1906.9,1880.02,call,1920,22.85,23.2,22.5,237,5750
20160122,20160205,14,1906.9,1880.02,put,1920,38.6,39.4,37.8,88,5360
20160122,20160205,14,1906.9,1880.02,call,1920,22.85,23.2,22.5,237,5750
20160122,20160205,14,1906.9,1880.02,put,1920,38.6,39.4,37.8,88,5360
20160122,20160205,14,1906.9,1880.02,call,1930,18.3,18.7,17.9,123,5690
20160122,20160205,14,1906.9,1880.02,call,1930,18.3,18.7,17.9,123,5690
20160122,20160205,14,1906.9,1880.02,put,1935,46.9,47.8,46,47,5239
20160122,20160205,14,1906.9,1880.02,put,1935,46.9,47.8,46,47,5239
20160122,20160205,14,1906.9,1880.02,call,1945,12.35,12.7,12,159,5291
20160122,20160205,14,1906.9,1880.02,put,1945,53,54,52,38,5251
20160122,20160205,14,1906.9,1880.02,call,1945,12.35,12.7,12,159,5291
20160122,20160205,14,1906.9,1880.02,put,1945,53,54,52,38,5251
20160122,20160205,14,1906.9,1880.02,call,1955,9.15,9.5,8.8,128,5426
20160122,20160205,14,1906.9,1880.02,call,1955,9.15,9.5,8.8,128,5426
20160122,20160205,14,1906.9,1880.02,put,1960,63.45,64.6,62.3,22,5507
20160122,20160205,14,1906.9,1880.02,put,1960,63.45,64.6,62.3,22,5507
20160122,20160205,14,1906.9,1880.02,call,1970,5.45,5.7,5.2,469,7354
20160122,20160205,14,1906.9,1880.02,put,1970,71.1,72.3,69.9,1020,5440
20160122,20160205,14,1906.9,1880.02,call,1970,5.45,5.7,5.2,469,7354
20160122,20160205,14,1906.9,1880.02,put,1970,71.1,72.3,69.9,1020,5440
20160122,20160205,14,1906.9,1880.02,call,1980,3.7,3.9,3.5,560,7993
20160122,20160205,14,1906.9,1880.02,call,1980,3.7,3.9,3.5,560,7993
20160122,20160205,14,1906.9,1880.02,put,1985,84,87.2,80.8,15,5132
20160122,20160205,14,1906.9,1880.02,put,1985,84,87.2,80.8,15,5132
20160122,20160205,14,1906.9,1880.02,call,1995,2,2.15,1.85,655,5266
20160122,20160205,14,1906.9,1880.02,put,1995,92.7,96.1,89.3,12,5214
20160122,20160205,14,1906.9,1880.02,call,1995,2,2.15,1.85,655,5266
20160122,20160205,14,1906.9,1880.02,put,1995,92.7,96.1,89.3,12,5214
20160122,20160205,14,1906.9,1880.02,call,2005,1.325,1.45,1.2,83,5916
20160122,20160205,14,1906.9,1880.02,call,2005,1.325,1.45,1.2,83,5916
20160125,20160205,11,1877.08,1880.02,put,1800,9.9,10.2,9.6,580,29641
20160125,20160205,11,1877.08,1880.02,put,1800,9.9,10.2,9.6,580,29641
20160125,20160205,11,1877.08,1880.02,put,1820,13.5,13.7,13.3,1981,5393
20160125,20160205,11,1877.08,1880.02,put,1820,13.5,13.7,13.3,2081,5393
20160125,20160205,11,1877.08,1880.02,call,1825,65.8,66.6,65,40,5515
20160125,20160205,11,1877.08,1880.02,put,1825,14.75,15.1,14.4,344,11444
20160125,20160205,11,1877.08,1880.02,call,1825,65.8,66.6,65,40,5515
20160125,20160205,11,1877.08,1880.02,put,1825,14.75,15.1,14.4,594,11444
20160125,20160205,11,1877.08,1880.02,put,1850,21.6,22,21.2,2773,11259
20160125,20160205,11,1877.08,1880.02,put,1850,21.6,22,21.2,4973,11259
20160125,20160205,11,1877.08,1880.02,put,1855,23.3,23.7,22.9,499,5677
20160125,20160205,11,1877.08,1880.02,put,1855,23.3,23.7,22.9,499,5677
20160125,20160205,11,1877.08,1880.02,put,1875,30.8,31.4,30.2,2069,13318
20160125,20160205,11,1877.08,1880.02,put,1875,30.8,31.4,30.2,2519,13318
20160125,20160205,11,1877.08,1880.02,put,1900,43.15,43.9,42.4,3375,13521
20160125,20160205,11,1877.08,1880.02,put,1900,43.15,43.9,42.4,4875,13521
20160125,20160205,11,1877.08,1880.02,put,1910,49.1,49.9,48.3,47,5265
20160125,20160205,11,1877.08,1880.02,put,1910,49.1,49.9,48.3,47,5265
20160125,20160205,11,1877.08,1880.02,call,1920,11.55,11.9,11.2,155,5743
20160125,20160205,11,1877.08,1880.02,put,1920,55.6,56.5,54.7,32,5322
20160125,20160205,11,1877.08,1880.02,call,1920,11.55,11.9,11.2,155,5743
20160125,20160205,11,1877.08,1880.02,put,1920,55.6,56.5,54.7,32,5322
20160125,20160205,11,1877.08,1880.02,call,1930,8.7,9,8.4,1238,5664
20160125,20160205,11,1877.08,1880.02,call,1930,8.7,9,8.4,2239,5664
20160125,20160205,11,1877.08,1880.02,put,1935,66.5,67.5,65.5,10,5208
20160125,20160205,11,1877.08,1880.02,put,1935,66.5,67.5,65.5,10,5208
20160125,20160205,11,1877.08,1880.02,call,1945,5.3,5.5,5.1,137,5251
20160125,20160205,11,1877.08,1880.02,put,1945,74.4,75.4,73.4,16,5224
20160125,20160205,11,1877.08,1880.02,call,1945,5.3,5.5,5.1,137,5251
20160125,20160205,11,1877.08,1880.02,put,1945,74.4,75.4,73.4,16,5224
20160125,20160205,11,1877.08,1880.02,call,1955,3.75,3.9,3.6,101,5423
20160125,20160205,11,1877.08,1880.02,call,1955,3.75,3.9,3.6,101,5423
20160125,20160205,11,1877.08,1880.02,put,1960,87,88.3,85.7,35,5512
20160125,20160205,11,1877.08,1880.02,put,1960,87,88.3,85.7,35,5512
20160125,20160205,11,1877.08,1880.02,call,1970,2.075,2.2,1.95,810,7431
20160125,20160205,11,1877.08,1880.02,put,1970,96.25,97.6,94.9,25,6391
20160125,20160205,11,1877.08,1880.02,call,1970,2.075,2.2,1.95,1310,7431
20160125,20160205,11,1877.08,1880.02,put,1970,96.25,97.6,94.9,25,6391
20160125,20160205,11,1877.08,1880.02,call,1980,1.4,1.5,1.3,910,8250
20160125,20160205,11,1877.08,1880.02,call,1980,1.4,1.5,1.3,1310,8250
20160125,20160205,11,1877.08,1880.02,put,1985,110.2,111.6,108.8,14,5129
20160125,20160205,11,1877.08,1880.02,put,1985,110.2,111.6,108.8,14,5129
20160125,20160205,11,1877.08,1880.02,call,1995,0.775,0.9,0.65,106,5281
20160125,20160205,11,1877.08,1880.02,put,1995,119.9,121.3,118.5,69,5207
20160125,20160205,11,1877.08,1880.02,call,1995,0.775,0.9,0.65,106,5281
20160125,20160205,11,1877.08,1880.02,put,1995,119.9,121.3,118.5,69,5207
20160126,20160205,10,1902.74,1880.02,put,1800,4.8,4.9,4.7,4229,29248
20160126,20160205,10,1902.74,1880.02,put,1800,4.8,4.9,4.7,4229,29248
20160126,20160205,10,1902.74,1880.02,put,1820,7,7.2,6.8,250,7091
20160126,20160205,10,1902.74,1880.02,put,1820,7,7.2,6.8,250,7091
20160126,20160205,10,1902.74,1880.02,call,1825,83.9,84.4,83.4,3,5520
20160126,20160205,10,1902.74,1880.02,put,1825,7.7,7.9,7.5,85,11407
20160126,20160205,10,1902.74,1880.02,call,1825,83.9,84.4,83.4,3,5520
20160126,20160205,10,1902.74,1880.02,put,1825,7.7,7.9,7.5,85,11407
20160126,20160205,10,1902.74,1880.02,put,1850,12.15,12.4,11.9,390,12820
20160126,20160205,10,1902.74,1880.02,put,1850,12.15,12.4,11.9,390,12820
20160126,20160205,10,1902.74,1880.02,put,1855,13.25,13.5,13,308,6071
20160126,20160205,10,1902.74,1880.02,put,1855,13.25,13.5,13,308,6071
20160126,20160205,10,1902.74,1880.02,put,1875,18.75,19,18.5,1766,13706
20160126,20160205,10,1902.74,1880.02,put,1875,18.75,19,18.5,1766,13706
20160126,20160205,10,1902.74,1880.02,call,1900,29.2,29.5,28.9,1290,6915
20160126,20160205,10,1902.74,1880.02,put,1900,28,28.3,27.7,1154,14454
20160126,20160205,10,1902.74,1880.02,call,1900,29.2,29.5,28.9,1290,6915
20160126,20160205,10,1902.74,1880.02,put,1900,28,28.3,27.7,1154,14454
20160126,20160205,10,1902.74,1880.02,put,1910,32.6,33,32.2,36,5282
20160126,20160205,10,1902.74,1880.02,put,1910,32.6,33,32.2,36,5282
20160126,20160205,10,1902.74,1880.02,call,1920,18.95,19.2,18.7,226,5774
20160126,20160205,10,1902.74,1880.02,put,1920,37.75,38.2,37.3,46,5326
20160126,20160205,10,1902.74,1880.02,call,1920,18.95,19.2,18.7,226,5774
20160126,20160205,10,1902.74,1880.02,put,1920,37.75,38.2,37.3,46,5326
20160126,20160205,10,1902.74,1880.02,call,1930,14.8,15,14.6,115,6014
20160126,20160205,10,1902.74,1880.02,call,1930,14.8,15,14.6,115,6014
20160126,20160205,10,1902.74,1880.02,put,1935,46.7,47.2,46.2,25,5208
20160126,20160205,10,1902.74,1880.02,put,1935,46.7,47.2,46.2,25,5208
20160126,20160205,10,1902.74,1880.02,call,1945,9.65,9.8,9.5,165,5252
20160126,20160205,10,1902.74,1880.02,put,1945,53.45,54,52.9,17,5225
20160126,20160205,10,1902.74,1880.02,call,1945,9.65,9.8,9.5,165,5252
20160126,20160205,10,1902.74,1880.02,put,1945,53.45,54,52.9,17,5225
20160126,20160205,10,1902.74,1880.02,call,1950,8.3,8.5,8.1,1670,8845
20160126,20160205,10,1902.74,1880.02,call,1950,8.3,8.5,8.1,1670,8845
20160126,20160205,10,1902.74,1880.02,call,1955,7.05,7.2,6.9,62,5428
20160126,20160205,10,1902.74,1880.02,call,1955,7.05,7.2,6.9,62,5428
20160126,20160205,10,1902.74,1880.02,put,1960,64.75,65.4,64.1,30,5540
20160126,20160205,10,1902.74,1880.02,put,1960,64.75,65.4,64.1,30,5540
20160126,20160205,10,1902.74,1880.02,call,1970,4.15,4.3,4,1115,7985
20160126,20160205,10,1902.74,1880.02,put,1970,72.9,74,71.8,32,6390
20160126,20160205,10,1902.74,1880.02,call,1970,4.15,4.3,4,1115,7985
20160126,20160205,10,1902.74,1880.02,put,1970,72.9,74,71.8,32,6390
20160126,20160205,10,1902.74,1880.02,call,1980,2.825,2.9,2.75,386,8440
20160126,20160205,10,1902.74,1880.02,call,1980,2.825,2.9,2.75,386,8440
20160126,20160205,10,1902.74,1880.02,put,1985,86.15,87.2,85.1,2,5143
20160126,20160205,10,1902.74,1880.02,put,1985,86.15,87.2,85.1,2,5143
20160126,20160205,10,1902.74,1880.02,call,1995,1.525,1.6,1.45,119,5355
20160126,20160205,10,1902.74,1880.02,put,1995,95.4,96.7,94.1,3,5236
20160126,20160205,10,1902.74,1880.02,call,1995,1.525,1.6,1.45,119,5355
20160126,20160205,10,1902.74,1880.02,put,1995,95.4,96.7,94.1,3,5236
20160126,20160205,10,1902.74,1880.02,call,2000,1.25,1.3,1.2,1207,5113
20160126,20160205,10,1902.74,1880.02,call,2000,1.275,1.35,1.2,1207,5113
20160126,20160205,10,1902.74,1880.02,call,2005,1.025,1.1,0.95,74,6010
20160126,20160205,10,1902.74,1880.02,call,2005,1.025,1.1,0.95,74,6010
20160127,20160205,9,1882.95,1880.02,put,1800,6.1,6.3,5.9,4024,28738
20160127,20160205,9,1882.95,1880.02,put,1800,6.1,6.3,5.9,5174,28738
20160127,20160205,9,1882.95,1880.02,put,1820,9.1,9.4,8.8,158,7174
20160127,20160205,9,1882.95,1880.02,put,1820,9.1,9.4,8.8,158,7174
20160127,20160205,9,1882.95,1880.02,call,1825,66.15,67.1,65.2,13,5594
20160127,20160205,9,1882.95,1880.02,put,1825,10.1,10.4,9.8,440,11416
20160127,20160205,9,1882.95,1880.02,call,1825,66.15,67.1,65.2,13,5594
20160127,20160205,9,1882.95,1880.02,put,1825,10.1,10.4,9.8,740,11416
20160127,20160205,9,1882.95,1880.02,put,1850,16.15,16.5,15.8,845,12808
20160127,20160205,9,1882.95,1880.02,put,1850,16.15,16.5,15.8,1545,12808
20160127,20160205,9,1882.95,1880.02,put,1855,17.65,18.1,17.2,299,6320
20160127,20160205,9,1882.95,1880.02,put,1855,17.65,18.1,17.2,299,6320
20160127,20160205,9,1882.95,1880.02,put,1875,24.95,25.4,24.5,3121,12990
20160127,20160205,9,1882.95,1880.02,put,1875,24.95,25.4,24.5,5871,12990
20160127,20160205,9,1882.95,1880.02,call,1900,18.1,18.5,17.7,5669,7920
20160127,20160205,9,1882.95,1880.02,put,1900,37.1,37.9,36.3,5465,14195
20160127,20160205,9,1882.95,1880.02,call,1900,18.1,18.5,17.7,7219,7920
20160127,20160205,9,1882.95,1880.02,put,1900,37.1,37.9,36.3,7765,14195
20160127,20160205,9,1882.95,1880.02,put,1910,43.05,44,42.1,74,5285
20160127,20160205,9,1882.95,1880.02,put,1910,43.05,44,42.1,74,5285
20160127,20160205,9,1882.95,1880.02,call,1920,10.55,10.9,10.2,554,5796
20160127,20160205,9,1882.95,1880.02,put,1920,49.5,50.5,48.5,34,5357
20160127,20160205,9,1882.95,1880.02,call,1920,10.55,10.9,10.2,554,5796
20160127,20160205,9,1882.95,1880.02,put,1920,49.5,50.5,48.5,34,5357
20160127,20160205,9,1882.95,1880.02,call,1930,7.7,8,7.4,1416,6036
20160127,20160205,9,1882.95,1880.02,call,1930,7.7,8,7.4,2416,6036
20160127,20160205,9,1882.95,1880.02,put,1935,60.45,61.5,59.4,19,5211
20160127,20160205,9,1882.95,1880.02,put,1935,60.45,61.5,59.4,19,5211
20160127,20160205,9,1882.95,1880.02,call,1945,4.5,4.7,4.3,275,5287
20160127,20160205,9,1882.95,1880.02,put,1945,68.45,69.5,67.4,9,5218
20160127,20160205,9,1882.95,1880.02,call,1945,4.5,4.7,4.3,275,5287
20160127,20160205,9,1882.95,1880.02,put,1945,68.45,69.5,67.4,9,5218
20160127,20160205,9,1882.95,1880.02,call,1950,3.85,4,3.7,2587,10460
20160127,20160205,9,1882.95,1880.02,call,1950,3.85,4,3.7,4851,10460
20160127,20160205,9,1882.95,1880.02,call,1955,3.05,3.2,2.9,379,5445
20160127,20160205,9,1882.95,1880.02,call,1955,3.05,3.2,2.9,379,5445
20160127,20160205,9,1882.95,1880.02,put,1960,81.5,82.9,80.1,33,5560
20160127,20160205,9,1882.95,1880.02,put,1960,81.5,82.9,80.1,33,5560
20160127,20160205,9,1882.95,1880.02,call,1970,1.6,1.7,1.5,597,8243
20160127,20160205,9,1882.95,1880.02,put,1970,90.7,92.4,89,16,6410
20160127,20160205,9,1882.95,1880.02,call,1970,1.6,1.7,1.5,597,8243
20160127,20160205,9,1882.95,1880.02,put,1970,90.7,92.4,89,16,6410
20160127,20160205,9,1882.95,1880.02,call,1975,1.3,1.4,1.2,873,5636
20160127,20160205,9,1882.95,1880.02,call,1975,1.3,1.4,1.2,1223,5636
20160127,20160205,9,1882.95,1880.02,call,1980,1.05,1.15,0.95,761,8694
20160127,20160205,9,1882.95,1880.02,call,1980,1.05,1.15,0.95,761,8694
20160127,20160205,9,1882.95,1880.02,put,1985,104.85,106.5,103.2,9,5143
20160127,20160205,9,1882.95,1880.02,put,1985,104.85,106.5,103.2,9,5143
20160127,20160205,9,1882.95,1880.02,call,1995,0.6,0.7,0.5,304,5448
20160127,20160205,9,1882.95,1880.02,put,1995,114.55,116.2,112.9,72,5236
20160127,20160205,9,1882.95,1880.02,call,1995,0.6,0.7,0.5,304,5448
20160127,20160205,9,1882.95,1880.02,put,1995,114.55,116.2,112.9,72,5236
20160127,20160205,9,1882.95,1880.02,call,2000,0.5,0.6,0.4,1989,5727
20160127,20160205,9,1882.95,1880.02,call,2000,0.5,0.6,0.4,3589,5727
20160128,20160205,8,1893.36,1880.02,put,1800,3.9,4.1,3.7,3083,28243
20160128,20160205,8,1893.36,1880.02,put,1800,3.9,4.1,3.7,4185,28243
20160128,20160205,8,1893.36,1880.02,put,1820,6.25,6.5,6,934,7178
20160128,20160205,8,1893.36,1880.02,put,1820,6.25,6.5,6,1134,7178
20160128,20160205,8,1893.36,1880.02,call,1825,69.15,70.3,68,0,5596
20160128,20160205,8,1893.36,1880.02,put,1825,7.05,7.3,6.8,1883,11618
20160128,20160205,8,1893.36,1880.02,call,1825,69.15,70.3,68,0,5596
20160128,20160205,8,1893.36,1880.02,put,1825,7.05,7.3,6.8,2133,11618
20160128,20160205,8,1893.36,1880.02,put,1850,12.3,12.7,11.9,1230,12829
20160128,20160205,8,1893.36,1880.02,put,1850,12.3,12.7,11.9,1880,12829
20160128,20160205,8,1893.36,1880.02,put,1855,13.7,14.1,13.3,702,6098
20160128,20160205,8,1893.36,1880.02,put,1855,13.7,14.1,13.3,702,6098
20160128,20160205,8,1893.36,1880.02,put,1875,20.25,20.7,19.8,835,13252
20160128,20160205,8,1893.36,1880.02,put,1875,20.25,20.7,19.8,885,13252
20160128,20160205,8,1893.36,1880.02,call,1900,18.7,19.1,18.3,1734,10732
20160128,20160205,8,1893.36,1880.02,put,1900,31.75,32.4,31.1,412,15066
20160128,20160205,8,1893.36,1880.02,call,1900,18.7,19.1,18.3,2234,10732
20160128,20160205,8,1893.36,1880.02,put,1900,31.75,32.4,31.1,412,15066
20160128,20160205,8,1893.36,1880.02,put,1910,37.4,38.2,36.6,140,5233
20160128,20160205,8,1893.36,1880.02,put,1910,37.4,38.2,36.6,140,5233
20160128,20160205,8,1893.36,1880.02,call,1920,10.65,11,10.3,291,5709
20160128,20160205,8,1893.36,1880.02,put,1920,43.75,44.6,42.9,48,5357
20160128,20160205,8,1893.36,1880.02,call,1920,10.65,11,10.3,292,5709
20160128,20160205,8,1893.36,1880.02,put,1920,43.75,44.6,42.9,48,5357
20160128,20160205,8,1893.36,1880.02,call,1930,7.65,7.9,7.4,369,6150
20160128,20160205,8,1893.36,1880.02,call,1930,7.65,7.9,7.4,371,6150
20160128,20160205,8,1893.36,1880.02,put,1935,54.55,55.6,53.5,10,5217
20160128,20160205,8,1893.36,1880.02,put,1935,54.55,55.6,53.5,10,5217
20160128,20160205,8,1893.36,1880.02,call,1945,4.3,4.5,4.1,181,5352
20160128,20160205,8,1893.36,1880.02,put,1945,62.45,63.6,61.3,4,5218
20160128,20160205,8,1893.36,1880.02,call,1945,4.3,4.5,4.1,181,5352
20160128,20160205,8,1893.36,1880.02,put,1945,62.45,63.6,61.3,4,5218
20160128,20160205,8,1893.36,1880.02,call,1950,3.5,3.7,3.3,2704,9916
20160128,20160205,8,1893.36,1880.02,call,1950,3.5,3.7,3.3,4505,9916
20160128,20160205,8,1893.36,1880.02,call,1955,2.825,2.95,2.7,428,5393
20160128,20160205,8,1893.36,1880.02,call,1955,2.825,2.95,2.7,428,5393
20160128,20160205,8,1893.36,1880.02,put,1960,75.35,76.6,74.1,35,5555
20160128,20160205,8,1893.36,1880.02,put,1960,75.35,76.6,74.1,35,5555
20160128,20160205,8,1893.36,1880.02,call,1970,1.375,1.5,1.25,1190,8208
20160128,20160205,8,1893.36,1880.02,put,1970,84.5,85.7,83.3,1,6410
20160128,20160205,8,1893.36,1880.02,call,1970,1.375,1.5,1.25,1190,8208
20160128,20160205,8,1893.36,1880.02,put,1970,84.5,85.7,83.3,1,6410
20160128,20160205,8,1893.36,1880.02,call,1975,1.125,1.2,1.05,1365,6001
20160128,20160205,8,1893.36,1880.02,call,1975,1.125,1.2,1.05,1366,6001
20160128,20160205,8,1893.36,1880.02,call,1980,0.85,0.95,0.75,1166,8549
20160128,20160205,8,1893.36,1880.02,call,1980,0.85,0.95,0.75,1166,8549
20160128,20160205,8,1893.36,1880.02,put,1985,98.7,99.9,97.5,12,5142
20160128,20160205,8,1893.36,1880.02,put,1985,98.7,99.9,97.5,12,5142
20160128,20160205,8,1893.36,1880.02,call,1995,0.4,0.5,0.3,176,5457
20160128,20160205,8,1893.36,1880.02,put,1995,108.35,109.7,107,31,5232
20160128,20160205,8,1893.36,1880.02,call,1995,0.4,0.5,0.3,176,5457
20160128,20160205,8,1893.36,1880.02,put,1995,108.35,109.7,107,31,5232
20160128,20160205,8,1893.36,1880.02,call,2000,0.3,0.4,0.2,4049,6211
20160128,20160205,8,1893.36,1880.02,call,2000,0.3,0.4,0.2,4049,6211
20160128,20160205,8,1893.36,1880.02,call,2005,0.25,0.35,0.15,392,6046
20160128,20160205,8,1893.36,1880.02,call,2005,0.25,0.35,0.15,392,6046
20160129,20160205,7,1940.24,1880.02,call,1825,111.85,114.4,109.3,1,5596
20160129,20160205,7,1940.24,1880.02,put,1825,0.85,1,0.7,2567,11208
20160129,20160205,7,1940.24,1880.02,call,1825,111.85,114.4,109.3,1,5596
20160129,20160205,7,1940.24,1880.02,put,1825,0.85,1,0.7,3667,11208
20160129,20160205,7,1940.24,1880.02,put,1840,1.325,1.45,1.2,1746,5224
20160129,20160205,7,1940.24,1880.02,put,1840,1.325,1.45,1.2,1746,5224
20160129,20160205,7,1940.24,1880.02,put,1850,1.8,2,1.6,7019,12998
20160129,20160205,7,1940.24,1880.02,put,1850,1.8,2,1.6,10419,12998
20160129,20160205,7,1940.24,1880.02,put,1855,2.1,2.3,1.9,4004,5945
20160129,20160205,7,1940.24,1880.02,put,1855,2.1,2.3,1.9,4004,5945
20160129,20160205,7,1940.24,1880.02,put,1875,3.85,4.1,3.6,1507,13066
20160129,20160205,7,1940.24,1880.02,put,1875,3.85,4.1,3.6,2210,13066
20160129,20160205,7,1940.24,1880.02,call,1900,43.75,44.8,42.7,3121,11946
20160129,20160205,7,1940.24,1880.02,put,1900,7.8,8.1,7.5,6355,15416
20160129,20160205,7,1940.24,1880.02,call,1900,43.75,44.8,42.7,3123,11946
20160129,20160205,7,1940.24,1880.02,put,1900,7.8,8.1,7.5,6857,15416
20160129,20160205,7,1940.24,1880.02,put,1910,10.15,10.4,9.9,1433,5227
20160129,20160205,7,1940.24,1880.02,put,1910,10.15,10.4,9.9,1449,5227
20160129,20160205,7,1940.24,1880.02,call,1920,29.1,29.9,28.3,929,5729
20160129,20160205,7,1940.24,1880.02,put,1920,13.15,13.6,12.7,751,5357
20160129,20160205,7,1940.24,1880.02,call,1920,29.1,29.9,28.3,1230,5729
20160129,20160205,7,1940.24,1880.02,put,1920,13.15,13.6,12.7,751,5357
20160129,20160205,7,1940.24,1880.02,call,1925,25.85,26.6,25.1,4146,6240
20160129,20160205,7,1940.24,1880.02,call,1925,25.85,26.6,25.1,6996,6240
20160129,20160205,7,1940.24,1880.02,call,1930,22.75,23.2,22.3,2371,6149
20160129,20160205,7,1940.24,1880.02,call,1930,22.75,23.2,22.3,3921,6149
20160129,20160205,7,1940.24,1880.02,put,1935,18.85,19.3,18.4,161,5219
20160129,20160205,7,1940.24,1880.02,put,1935,18.85,19.3,18.4,161,5219
20160129,20160205,7,1940.24,1880.02,call,1945,14.65,15.1,14.2,590,5354
20160129,20160205,7,1940.24,1880.02,put,1945,23.7,24.5,22.9,157,5218
20160129,20160205,7,1940.24,1880.02,call,1945,14.65,15.1,14.2,590,5354
20160129,20160205,7,1940.24,1880.02,put,1945,23.7,24.5,22.9,157,5218
20160129,20160205,7,1940.24,1880.02,call,1950,12.45,12.9,12,7063,10800
20160129,20160205,7,1940.24,1880.02,call,1950,12.45,12.9,12,10327,10800
20160129,20160205,7,1940.24,1880.02,call,1955,10.35,10.6,10.1,1203,5461
20160129,20160205,7,1940.24,1880.02,call,1955,10.35,10.6,10.1,1203,5461
20160129,20160205,7,1940.24,1880.02,put,1960,32.55,33.6,31.5,29,5554
20160129,20160205,7,1940.24,1880.02,put,1960,32.55,33.6,31.5,29,5554
20160129,20160205,7,1940.24,1880.02,call,1970,5.55,5.8,5.3,1769,8441
20160129,20160205,7,1940.24,1880.02,put,1970,39.55,40.6,38.5,12,6410
20160129,20160205,7,1940.24,1880.02,call,1970,5.55,5.8,5.3,1769,8441
20160129,20160205,7,1940.24,1880.02,put,1970,39.55,40.6,38.5,12,6410
20160129,20160205,7,1940.24,1880.02,call,1975,4.35,4.6,4.1,6200,6133
20160129,20160205,7,1940.24,1880.02,call,1975,4.35,4.6,4.1,7200,6133
20160129,20160205,7,1940.24,1880.02,call,1980,3.3,3.6,3,8325,8962
20160129,20160205,7,1940.24,1880.02,call,1980,3.3,3.6,3,12825,8962
20160129,20160205,7,1940.24,1880.02,put,1985,51.5,52.8,50.2,5,5132
20160129,20160205,7,1940.24,1880.02,put,1985,51.5,52.8,50.2,5,5132
20160129,20160205,7,1940.24,1880.02,call,1995,1.375,1.5,1.25,3473,5484
20160129,20160205,7,1940.24,1880.02,put,1995,60.35,62.9,57.8,36,5232
20160129,20160205,7,1940.24,1880.02,call,1995,1.375,1.5,1.25,3473,5484
20160129,20160205,7,1940.24,1880.02,put,1995,60.35,62.9,57.8,36,5232
20160129,20160205,7,1940.24,1880.02,call,2000,1.025,1.15,0.9,7763,8077
20160129,20160205,7,1940.24,1880.02,call,2000,1.025,1.15,0.9,10763,8077
20160129,20160205,7,1940.24,1880.02,call,2005,0.75,0.9,0.6,537,6379
20160129,20160205,7,1940.24,1880.02,call,2005,0.75,0.9,0.6,537,6379
20160129,20160205,7,1940.24,1880.02,call,2025,0.275,0.4,0.15,1103,5304
20160129,20160205,7,1940.24,1880.02,call,2025,0.275,0.4,0.15,1103,5304
20160129,20160205,7,1940.24,1880.02,call,2050,0.125,0.25,0,833,5943
20160129,20160205,7,1940.24,1880.02,call,2050,0.125,0.25,0,833,5943
20160201,20160205,4,1939.38,1880.02,put,1820,0.425,0.5,0.35,3793,8302
20160201,20160205,4,1939.38,1880.02,put,1820,0.425,0.5,0.35,3893,8302
20160201,20160205,4,1939.38,1880.02,call,1825,111.9,113.1,110.7,5585,5597
20160201,20160205,4,1939.38,1880.02,put,1825,0.475,0.55,0.4,1266,11734
20160201,20160205,4,1939.38,1880.02,call,1825,111.9,113.1,110.7,5607,5597
20160201,20160205,4,1939.38,1880.02,put,1825,0.475,0.55,0.4,1266,11734
20160201,20160205,4,1939.38,1880.02,put,1840,0.725,0.8,0.65,1787,5874
20160201,20160205,4,1939.38,1880.02,put,1840,0.725,0.8,0.65,1787,5874
20160201,20160205,4,1939.38,1880.02,put,1850,1,1.1,0.9,5526,14977
20160201,20160205,4,1939.38,1880.02,put,1850,1,1.1,0.9,8226,14977
20160201,20160205,4,1939.38,1880.02,put,1855,1.2,1.3,1.1,5500,7593
20160201,20160205,4,1939.38,1880.02,put,1855,1.2,1.3,1.1,7600,7593
20160201,20160205,4,1939.38,1880.02,put,1860,1.4,1.5,1.3,4436,5557
20160201,20160205,4,1939.38,1880.02,put,1860,1.4,1.5,1.3,4436,5557
20160201,20160205,4,1939.38,1880.02,put,1875,2.35,2.5,2.2,3730,13365
20160201,20160205,4,1939.38,1880.02,put,1875,2.35,2.5,2.2,4030,13365
20160201,20160205,4,1939.38,1880.02,call,1900,42,43,41,908,12008
20160201,20160205,4,1939.38,1880.02,put,1900,5.35,5.5,5.2,13098,16560
20160201,20160205,4,1939.38,1880.02,call,1900,42,43,41,1408,12008
20160201,20160205,4,1939.38,1880.02,put,1900,5.35,5.5,5.2,16802,16560
20160201,20160205,4,1939.38,1880.02,put,1910,7.6,7.9,7.3,4771,5932
20160201,20160205,4,1939.38,1880.02,put,1910,7.6,7.9,7.3,4971,5932
20160201,20160205,4,1939.38,1880.02,call,1915,30.3,31.1,29.5,144,7579
20160201,20160205,4,1939.38,1880.02,call,1915,30.3,31.1,29.5,144,7579
20160201,20160205,4,1939.38,1880.02,call,1920,26.75,27.5,26,468,5762
20160201,20160205,4,1939.38,1880.02,put,1920,10.3,10.6,10,726,5850
20160201,20160205,4,1939.38,1880.02,call,1920,26.75,27.5,26,470,5762
20160201,20160205,4,1939.38,1880.02,put,1920,10.3,10.6,10,726,5850
20160201,20160205,4,1939.38,1880.02,call,1925,23.4,24.1,22.7,1369,6485
20160201,20160205,4,1939.38,1880.02,put,1925,11.95,12.3,11.6,7662,7880
20160201,20160205,4,1939.38,1880.02,call,1925,23.4,24.1,22.7,1869,6485
20160201,20160205,4,1939.38,1880.02,put,1925,11.95,12.3,11.6,8764,7880
20160201,20160205,4,1939.38,1880.02,call,1930,20.2,20.8,19.6,1185,7853
20160201,20160205,4,1939.38,1880.02,call,1930,20.2,20.8,19.6,1185,7853
20160201,20160205,4,1939.38,1880.02,put,1935,15.75,16.3,15.2,656,5288
20160201,20160205,4,1939.38,1880.02,put,1935,15.75,16.3,15.2,656,5288
20160201,20160205,4,1939.38,1880.02,call,1945,12,12.3,11.7,729,5545
20160201,20160205,4,1939.38,1880.02,put,1945,20.55,21.2,19.9,746,5341
20160201,20160205,4,1939.38,1880.02,call,1945,12,12.3,11.7,779,5545
20160201,20160205,4,1939.38,1880.02,put,1945,20.55,21.2,19.9,746,5341
20160201,20160205,4,1939.38,1880.02,call,1950,9.75,10.1,9.4,6215,10664
20160201,20160205,4,1939.38,1880.02,call,1950,9.75,10.1,9.4,8223,10664
20160201,20160205,4,1939.38,1880.02,call,1955,7.8,8.1,7.5,438,5896
20160201,20160205,4,1939.38,1880.02,call,1955,7.8,8.1,7.5,438,5896
20160201,20160205,4,1939.38,1880.02,put,1960,29.65,30.9,28.4,63,5558
20160201,20160205,4,1939.38,1880.02,put,1960,29.65,30.9,28.4,63,5558
20160201,20160205,4,1939.38,1880.02,call,1970,3.4,3.6,3.2,2120,9520
20160201,20160205,4,1939.38,1880.02,put,1970,37.05,38.1,36,43,6406
20160201,20160205,4,1939.38,1880.02,call,1970,3.4,3.6,3.2,2120,9520
20160201,20160205,4,1939.38,1880.02,put,1970,37.05,38.1,36,43,6406
20160201,20160205,4,1939.38,1880.02,call,1975,2.45,2.6,2.3,1724,7955
20160201,20160205,4,1939.38,1880.02,call,1975,2.45,2.6,2.3,1980,7955
20160201,20160205,4,1939.38,1880.02,call,1980,1.75,1.9,1.6,4792,14338
20160201,20160205,4,1939.38,1880.02,call,1980,1.75,1.9,1.6,8892,14338
20160201,20160205,4,1939.38,1880.02,put,1985,49.8,51,48.6,1,5132
20160201,20160205,4,1939.38,1880.02,put,1985,49.8,51,48.6,1,5132
20160201,20160205,4,1939.38,1880.02,call,1995,0.525,0.6,0.45,623,7812
20160201,20160205,4,1939.38,1880.02,put,1995,59.1,60.3,57.9,1,5211
20160201,20160205,4,1939.38,1880.02,call,1995,0.525,0.6,0.45,623,7812
20160201,20160205,4,1939.38,1880.02,put,1995,59.1,60.3,57.9,1,5211
20160201,20160205,4,1939.38,1880.02,call,2000,0.375,0.4,0.35,3021,12137
20160201,20160205,4,1939.38,1880.02,put,2000,63.4,66.5,60.3,428,5120
20160201,20160205,4,1939.38,1880.02,call,2000,0.375,0.4,0.35,3021,12137
20160201,20160205,4,1939.38,1880.02,put,2000,63.4,66.5,60.3,428,5120
20160201,20160205,4,1939.38,1880.02,call,2005,0.275,0.3,0.25,852,6655
20160201,20160205,4,1939.38,1880.02,call,2005,0.275,0.3,0.25,852,6655
20160201,20160205,4,1939.38,1880.02,call,2025,0.1,0.15,0.05,451,5739
20160201,20160205,4,1939.38,1880.02,call,2025,0.1,0.15,0.05,451,5739
20160201,20160205,4,1939.38,1880.02,call,2050,0.075,0.1,0.05,1123,6456
20160201,20160205,4,1939.38,1880.02,call,2050,0.075,0.1,0.05,1123,6456
20160201,20160205,4,1939.38,1880.02,call,2055,0.05,0.1,0,45,5290
20160201,20160205,4,1939.38,1880.02,call,2055,0.05,0.1,0,45,5290
20160202,20160205,3,1903.03,1880.02,put,1795,0.325,0.4,0.25,1058,5407
20160202,20160205,3,1903.03,1880.02,put,1795,0.325,0.4,0.25,1058,5407
20160202,20160205,3,1903.03,1880.02,put,1800,0.4,0.5,0.3,8436,28064
20160202,20160205,3,1903.03,1880.02,put,1800,0.4,0.5,0.3,8436,28064
20160202,20160205,3,1903.03,1880.02,put,1820,0.8,0.9,0.7,2183,7888
20160202,20160205,3,1903.03,1880.02,put,1820,0.8,0.9,0.7,2183,7888
20160202,20160205,3,1903.03,1880.02,put,1825,0.95,1.05,0.85,5198,12094
20160202,20160205,3,1903.03,1880.02,put,1825,0.95,1.05,0.85,5198,12094
20160202,20160205,3,1903.03,1880.02,put,1830,1.15,1.25,1.05,2816,5486
20160202,20160205,3,1903.03,1880.02,put,1830,1.15,1.25,1.05,2816,5486
20160202,20160205,3,1903.03,1880.02,put,1840,1.75,1.9,1.6,3894,5707
20160202,20160205,3,1903.03,1880.02,put,1840,1.75,1.9,1.6,3894,5707
20160202,20160205,3,1903.03,1880.02,put,1850,2.675,2.85,2.5,4706,15471
20160202,20160205,3,1903.03,1880.02,put,1850,2.675,2.85,2.5,4706,15471
20160202,20160205,3,1903.03,1880.02,put,1855,3.3,3.5,3.1,946,8918
20160202,20160205,3,1903.03,1880.02,put,1855,3.3,3.5,3.1,946,8918
20160202,20160205,3,1903.03,1880.02,put,1860,4.05,4.3,3.8,1893,7358
20160202,20160205,3,1903.03,1880.02,put,1860,4.05,4.3,3.8,1893,7358
20160202,20160205,3,1903.03,1880.02,put,1875,7,7.3,6.7,11555,14957
20160202,20160205,3,1903.03,1880.02,put,1875,7,7.3,6.7,11555,14957
20160202,20160205,3,1903.03,1880.02,call,1900,18.9,19.8,18,6906,12492
20160202,20160205,3,1903.03,1880.02,put,1900,15.4,16.5,14.3,11541,20347
20160202,20160205,3,1903.03,1880.02,call,1900,18.9,19.8,18,6906,12492
20160202,20160205,3,1903.03,1880.02,put,1900,15.4,16.5,14.3,11541,20347
20160202,20160205,3,1903.03,1880.02,call,1910,13.3,13.8,12.8,3856,6950
20160202,20160205,3,1903.03,1880.02,put,1910,20.25,21.5,19,1216,9635
20160202,20160205,3,1903.03,1880.02,call,1910,13.3,13.8,12.8,3856,6950
20160202,20160205,3,1903.03,1880.02,put,1910,20.25,21.5,19,1216,9635
20160202,20160205,3,1903.03,1880.02,call,1915,10.9,11.5,10.3,891,7663
20160202,20160205,3,1903.03,1880.02,call,1915,10.9,11.5,10.3,891,7663
20160202,20160205,3,1903.03,1880.02,call,1920,8.9,9.4,8.4,3934,5777
20160202,20160205,3,1903.03,1880.02,put,1920,25.35,26.2,24.5,856,6002
20160202,20160205,3,1903.03,1880.02,call,1920,8.9,9.4,8.4,3934,5777
20160202,20160205,3,1903.03,1880.02,put,1920,25.35,26.2,24.5,856,6002
20160202,20160205,3,1903.03,1880.02,call,1925,7.25,7.7,6.8,3690,7087
20160202,20160205,3,1903.03,1880.02,put,1925,29.25,30.8,27.7,2093,13943
20160202,20160205,3,1903.03,1880.02,call,1925,7.25,7.7,6.8,3690,7087
20160202,20160205,3,1903.03,1880.02,put,1925,29.25,30.8,27.7,2093,13943
20160202,20160205,3,1903.03,1880.02,call,1930,5.9,6.5,5.3,2687,8127
20160202,20160205,3,1903.03,1880.02,call,1930,5.9,6.5,5.3,2687,8127
20160202,20160205,3,1903.03,1880.02,put,1935,36.5,38.1,34.9,575,5405
20160202,20160205,3,1903.03,1880.02,put,1935,36.5,38.1,34.9,575,5405
20160202,20160205,3,1903.03,1880.02,call,1945,2.475,2.75,2.2,1250,5412
20160202,20160205,3,1903.03,1880.02,put,1945,44.5,46.3,42.7,581,5839
20160202,20160205,3,1903.03,1880.02,call,1945,2.475,2.75,2.2,1250,5412
20160202,20160205,3,1903.03,1880.02,put,1945,44.5,46.3,42.7,581,5839
20160202,20160205,3,1903.03,1880.02,call,1950,1.8,2.05,1.55,5450,11902
20160202,20160205,3,1903.03,1880.02,call,1950,1.8,2.05,1.55,5450,11902
20160202,20160205,3,1903.03,1880.02,call,1955,1.275,1.4,1.15,1904,5862
20160202,20160205,3,1903.03,1880.02,call,1955,1.275,1.4,1.15,1904,5862
20160202,20160205,3,1903.03,1880.02,call,1960,0.9,1,0.8,5403,5338
20160202,20160205,3,1903.03,1880.02,put,1960,57.85,59.7,56,55,5563
20160202,20160205,3,1903.03,1880.02,call,1960,0.9,1,0.8,5403,5338
20160202,20160205,3,1903.03,1880.02,put,1960,57.85,59.7,56,55,5563
20160202,20160205,3,1903.03,1880.02,call,1970,0.5,0.65,0.35,1955,9151
20160202,20160205,3,1903.03,1880.02,put,1970,67.1,70.2,64,53,6405
20160202,20160205,3,1903.03,1880.02,call,1970,0.5,0.65,0.35,1955,9151
20160202,20160205,3,1903.03,1880.02,put,1970,67.1,70.2,64,53,6405
20160202,20160205,3,1903.03,1880.02,call,1975,0.325,0.4,0.25,2975,8911
20160202,20160205,3,1903.03,1880.02,call,1975,0.325,0.4,0.25,2975,8911
20160202,20160205,3,1903.03,1880.02,call,1980,0.275,0.35,0.2,2079,12837
20160202,20160205,3,1903.03,1880.02,call,1980,0.275,0.35,0.2,2079,12837
20160202,20160205,3,1903.03,1880.02,put,1985,82.05,85.6,78.5,3,5132
20160202,20160205,3,1903.03,1880.02,put,1985,82.05,85.6,78.5,3,5132
20160202,20160205,3,1903.03,1880.02,call,1995,0.125,0.15,0.1,705,8008
20160202,20160205,3,1903.03,1880.02,put,1995,92,95.4,88.6,5,5212
20160202,20160205,3,1903.03,1880.02,call,1995,0.125,0.15,0.1,705,8008
20160202,20160205,3,1903.03,1880.02,put,1995,92,95.4,88.6,5,5212
20160202,20160205,3,1903.03,1880.02,call,2000,0.075,0.1,0.05,1675,13378
20160202,20160205,3,1903.03,1880.02,call,2000,0.075,0.1,0.05,1675,13378
20160202,20160205,3,1903.03,1880.02,call,2005,0.075,0.1,0.05,226,6915
20160202,20160205,3,1903.03,1880.02,call,2005,0.075,0.1,0.05,226,6915
20160203,20160205,2,1909.63,1880.02,put,1795,0.225,0.3,0.15,938,5779
20160203,20160205,2,1909.63,1880.02,put,1795,0.225,0.3,0.15,938,5779
20160203,20160205,2,1909.63,1880.02,put,1800,0.25,0.3,0.2,5762,33348
20160203,20160205,2,1909.63,1880.02,put,1800,0.25,0.3,0.2,5762,33348
20160203,20160205,2,1909.63,1880.02,put,1810,0.35,0.4,0.3,1428,6704
20160203,20160205,2,1909.63,1880.02,put,1810,0.35,0.4,0.3,1428,6704
20160203,20160205,2,1909.63,1880.02,put,1820,0.525,0.6,0.45,1954,8568
20160203,20160205,2,1909.63,1880.02,put,1820,0.525,0.6,0.45,1954,8568
20160203,20160205,2,1909.63,1880.02,put,1825,0.65,0.7,0.6,6043,13009
20160203,20160205,2,1909.63,1880.02,put,1825,0.65,0.7,0.6,6043,13009
20160203,20160205,2,1909.63,1880.02,put,1830,0.825,0.9,0.75,2946,6084
20160203,20160205,2,1909.63,1880.02,put,1830,0.825,0.9,0.75,2946,6084
20160203,20160205,2,1909.63,1880.02,put,1840,1.175,1.25,1.1,3314,7724
20160203,20160205,2,1909.63,1880.02,put,1840,1.175,1.25,1.1,3314,7724
20160203,20160205,2,1909.63,1880.02,put,1850,1.9,2,1.8,12361,16925
20160203,20160205,2,1909.63,1880.02,put,1850,1.9,2,1.8,12361,16925
20160203,20160205,2,1909.63,1880.02,put,1855,2.325,2.4,2.25,3977,8096
20160203,20160205,2,1909.63,1880.02,put,1855,2.325,2.4,2.25,3977,8096
20160203,20160205,2,1909.63,1880.02,put,1860,2.85,2.95,2.75,1814,6748
20160203,20160205,2,1909.63,1880.02,put,1860,2.85,2.95,2.75,1814,6748
20160203,20160205,2,1909.63,1880.02,put,1875,5,5.2,4.8,10038,14787
20160203,20160205,2,1909.63,1880.02,put,1875,5,5.2,4.8,10038,14787
20160203,20160205,2,1909.63,1880.02,put,1895,10.15,10.4,9.9,5662,5295
20160203,20160205,2,1909.63,1880.02,put,1895,10.15,10.4,9.9,5662,5295
20160203,20160205,2,1909.63,1880.02,call,1900,20.65,21.2,20.1,4958,12197
20160203,20160205,2,1909.63,1880.02,put,1900,11.95,12.2,11.7,5695,19035
20160203,20160205,2,1909.63,1880.02,call,1900,20.65,21.2,20.1,4958,12197
20160203,20160205,2,1909.63,1880.02,put,1900,11.95,12.2,11.7,5695,19035
20160203,20160205,2,1909.63,1880.02,call,1910,15,15.3,14.7,4604,8884
20160203,20160205,2,1909.63,1880.02,put,1910,16.2,16.6,15.8,5732,9595
20160203,20160205,2,1909.63,1880.02,call,1910,15,15.3,14.7,4604,8884
20160203,20160205,2,1909.63,1880.02,put,1910,16.2,16.6,15.8,5732,9595
20160203,20160205,2,1909.63,1880.02,call,1915,12.5,12.8,12.2,3260,7636
20160203,20160205,2,1909.63,1880.02,call,1915,12.5,12.8,12.2,3260,7636
20160203,20160205,2,1909.63,1880.02,call,1920,10.3,10.6,10,8778,6643
20160203,20160205,2,1909.63,1880.02,put,1920,21.5,22.2,20.8,5835,6246
20160203,20160205,2,1909.63,1880.02,call,1920,10.3,10.6,10,8778,6643
20160203,20160205,2,1909.63,1880.02,put,1920,21.5,22.2,20.8,5835,6246
20160203,20160205,2,1909.63,1880.02,call,1925,8.35,8.6,8.1,3247,8796
20160203,20160205,2,1909.63,1880.02,put,1925,24.65,25.5,23.8,317,12574
20160203,20160205,2,1909.63,1880.02,call,1925,8.35,8.6,8.1,3247,8796
20160203,20160205,2,1909.63,1880.02,put,1925,24.65,25.5,23.8,317,12574
20160203,20160205,2,1909.63,1880.02,call,1930,6.65,6.9,6.4,8870,8345
20160203,20160205,2,1909.63,1880.02,call,1930,6.65,6.9,6.4,8870,8345
20160203,20160205,2,1909.63,1880.02,put,1935,31.35,32.3,30.4,5056,5348
20160203,20160205,2,1909.63,1880.02,put,1935,31.35,32.3,30.4,5056,5348
20160203,20160205,2,1909.63,1880.02,call,1945,3.05,3.2,2.9,6862,5572
20160203,20160205,2,1909.63,1880.02,put,1945,39.25,40.2,38.3,5046,5319
20160203,20160205,2,1909.63,1880.02,call,1945,3.05,3.2,2.9,6862,5572
20160203,20160205,2,1909.63,1880.02,put,1945,39.25,40.2,38.3,5046,5319
20160203,20160205,2,1909.63,1880.02,call,1950,2.225,2.35,2.1,5540,10684
20160203,20160205,2,1909.63,1880.02,call,1950,2.225,2.35,2.1,5540,10684
20160203,20160205,2,1909.63,1880.02,call,1955,1.65,1.75,1.55,7070,6203
20160203,20160205,2,1909.63,1880.02,call,1955,1.65,1.75,1.55,7070,6203
20160203,20160205,2,1909.63,1880.02,call,1960,1.2,1.25,1.15,6205,5079
20160203,20160205,2,1909.63,1880.02,put,1960,52.3,53.6,51,5079,5561
20160203,20160205,2,1909.63,1880.02,call,1960,1.2,1.25,1.15,6205,5079
20160203,20160205,2,1909.63,1880.02,put,1960,52.3,53.6,51,5079,5561
20160203,20160205,2,1909.63,1880.02,call,1970,0.6,0.65,0.55,6979,8580
20160203,20160205,2,1909.63,1880.02,put,1970,62.05,63.3,60.8,5109,6404
20160203,20160205,2,1909.63,1880.02,call,1970,0.6,0.65,0.55,6979,8580
20160203,20160205,2,1909.63,1880.02,put,1970,62.05,63.3,60.8,5109,6404
20160203,20160205,2,1909.63,1880.02,call,1975,0.4,0.45,0.35,3786,9616
20160203,20160205,2,1909.63,1880.02,call,1975,0.4,0.45,0.35,3786,9616
20160203,20160205,2,1909.63,1880.02,call,1980,0.275,0.35,0.2,7779,12597
20160203,20160205,2,1909.63,1880.02,call,1980,0.275,0.35,0.2,7779,12597
20160203,20160205,2,1909.63,1880.02,put,1985,76.4,77.6,75.2,5037,5132
20160203,20160205,2,1909.63,1880.02,put,1985,76.4,77.6,75.2,5037,5132
20160203,20160205,2,1909.63,1880.02,call,1995,0.1,0.15,0.05,5729,7780
20160203,20160205,2,1909.63,1880.02,put,1995,86.4,87.7,85.1,5030,5210
20160203,20160205,2,1909.63,1880.02,call,1995,0.1,0.15,0.05,5729,7780
20160203,20160205,2,1909.63,1880.02,put,1995,86.4,87.7,85.1,5030,5210
20160203,20160205,2,1909.63,1880.02,call,2000,0.075,0.1,0.05,1017,13388
20160203,20160205,2,1909.63,1880.02,call,2000,0.075,0.1,0.05,1017,13388
20160203,20160205,2,1909.63,1880.02,call,2005,0.075,0.1,0.05,5524,6791
20160203,20160205,2,1909.63,1880.02,call,2005,0.075,0.1,0.05,5524,6791
20160203,20160205,2,1909.63,1880.02,call,2025,0.025,0.05,0,353,5798
20160203,20160205,2,1909.63,1880.02,call,2025,0.025,0.05,0,353,5798
20160125,20160212,18,1877.08,1864.78,put,1775,11.2,11.5,10.9,299,5692
20160125,20160212,18,1877.08,1864.78,put,1775,11.2,11.5,10.9,299,5692
20160125,20160212,18,1877.08,1864.78,put,1780,12,12.3,11.7,153,5803
20160125,20160212,18,1877.08,1864.78,put,1780,12,12.3,11.7,153,5803
20160125,20160212,18,1877.08,1864.78,put,1800,15.35,15.7,15,3827,16824
20160125,20160212,18,1877.08,1864.78,put,1800,15.35,15.7,15,7777,16824
20160125,20160212,18,1877.08,1864.78,put,1850,28.3,28.8,27.8,1321,5435
20160125,20160212,18,1877.08,1864.78,put,1850,28.3,28.8,27.8,2272,5435
20160125,20160212,18,1877.08,1864.78,put,1925,64.9,65.7,64.1,37,5007
20160125,20160212,18,1877.08,1864.78,put,1925,64.9,65.7,64.1,37,5007
20160126,20160212,17,1902.74,1864.78,put,1800,9,9.2,8.8,145,15495
20160126,20160212,17,1902.74,1864.78,put,1800,9,9.2,8.8,145,15495
20160126,20160212,17,1902.74,1864.78,put,1850,18.15,18.4,17.9,692,5740
20160126,20160212,17,1902.74,1864.78,put,1850,18.15,18.4,17.9,692,5740
20160126,20160212,17,1902.74,1864.78,call,1925,21.7,22,21.4,233,5166
20160126,20160212,17,1902.74,1864.78,call,1925,21.7,22,21.4,233,5166
20160126,20160212,17,1902.74,1864.78,call,2000,2.75,2.8,2.7,380,8188
20160126,20160212,17,1902.74,1864.78,call,2000,2.75,2.8,2.7,380,8188
20160127,20160212,16,1882.95,1864.78,put,1775,7.85,8.1,7.6,1776,5977
20160127,20160212,16,1882.95,1864.78,put,1775,7.85,8.1,7.6,1776,5977
20160127,20160212,16,1882.95,1864.78,put,1780,8.55,8.8,8.3,575,6426
20160127,20160212,16,1882.95,1864.78,put,1780,8.55,8.8,8.3,575,6426
20160127,20160212,16,1882.95,1864.78,put,1800,11.6,11.9,11.3,138,15514
20160127,20160212,16,1882.95,1864.78,put,1800,11.6,11.9,11.3,138,15514
20160127,20160212,16,1882.95,1864.78,put,1850,23.5,23.9,23.1,319,5794
20160127,20160212,16,1882.95,1864.78,put,1850,23.5,23.9,23.1,569,5794
20160127,20160212,16,1882.95,1864.78,put,1925,59.45,60.4,58.5,35,5019
20160127,20160212,16,1882.95,1864.78,put,1925,59.45,60.4,58.5,44,5019
20160127,20160212,16,1882.95,1864.78,call,1975,3.075,3.2,2.95,614,5054
20160127,20160212,16,1882.95,1864.78,call,1975,3.075,3.2,2.95,714,5054
20160127,20160212,16,1882.95,1864.78,call,2000,1.275,1.4,1.15,128,8299
20160127,20160212,16,1882.95,1864.78,call,2000,1.275,1.4,1.15,128,8299
20160128,20160212,15,1893.36,1864.78,put,1775,5.95,6.1,5.8,7275,5537
20160128,20160212,15,1893.36,1864.78,put,1775,5.95,6.1,5.8,12275,5537
20160128,20160212,15,1893.36,1864.78,put,1780,6.5,6.7,6.3,133,6228
20160128,20160212,15,1893.36,1864.78,put,1780,6.5,6.7,6.3,133,6228
20160128,20160212,15,1893.36,1864.78,put,1800,9.05,9.3,8.8,66,15575
20160128,20160212,15,1893.36,1864.78,put,1800,9.05,9.3,8.8,66,15575
20160128,20160212,15,1893.36,1864.78,put,1850,19.8,20.2,19.4,35,5567
20160128,20160212,15,1893.36,1864.78,put,1850,19.8,20.2,19.4,35,5567
20160128,20160212,15,1893.36,1864.78,put,1900,39.6,40.3,38.9,866,6921
20160128,20160212,15,1893.36,1864.78,put,1900,39.6,40.3,38.9,866,6921
20160128,20160212,15,1893.36,1864.78,put,1925,54.15,55,53.3,41,5021
20160128,20160212,15,1893.36,1864.78,put,1925,54.15,55,53.3,41,5021
20160128,20160212,15,1893.36,1864.78,call,2000,1.15,1.25,1.05,146,8343
20160128,20160212,15,1893.36,1864.78,call,2000,1.15,1.25,1.05,146,8343
20160129,20160212,14,1940.24,1864.78,put,1850,6.45,6.7,6.2,6253,5581
20160129,20160212,14,1940.24,1864.78,put,1850,6.45,6.7,6.2,12001,5581
20160129,20160212,14,1940.24,1864.78,put,1860,7.8,8.1,7.5,1029,6310
20160129,20160212,14,1940.24,1864.78,put,1860,7.8,8.1,7.5,1050,6310
20160129,20160212,14,1940.24,1864.78,put,1875,10.2,10.5,9.9,7259,8929
20160129,20160212,14,1940.24,1864.78,put,1875,10.2,10.5,9.9,9459,8929
20160129,20160212,14,1940.24,1864.78,put,1885,12.25,12.7,11.8,40,5079
20160129,20160212,14,1940.24,1864.78,put,1885,12.25,12.7,11.8,40,5079
20160129,20160212,14,1940.24,1864.78,call,1900,50.05,51.4,48.7,585,5552
20160129,20160212,14,1940.24,1864.78,put,1900,15.85,16.3,15.4,2318,7250
20160129,20160212,14,1940.24,1864.78,call,1900,50.05,51.4,48.7,885,5552
20160129,20160212,14,1940.24,1864.78,put,1900,15.85,16.3,15.4,4318,7250
20160129,20160212,14,1940.24,1864.78,call,1925,33.1,33.9,32.3,314,5117
20160129,20160212,14,1940.24,1864.78,put,1925,23.9,24.7,23.1,91,5013
20160129,20160212,14,1940.24,1864.78,call,1925,33.1,33.9,32.3,314,5117
20160129,20160212,14,1940.24,1864.78,put,1925,23.9,24.7,23.1,91,5013
20160129,20160212,14,1940.24,1864.78,call,1975,9.65,9.9,9.4,487,5176
20160129,20160212,14,1940.24,1864.78,call,1975,9.65,9.9,9.4,690,5176
20160129,20160212,14,1940.24,1864.78,call,2000,3.85,4.1,3.6,3882,8370
20160129,20160212,14,1940.24,1864.78,call,2000,3.85,4.1,3.6,6882,8370
20160129,20160212,14,1940.24,1864.78,call,2025,1.3,1.45,1.15,1042,5838
20160129,20160212,14,1940.24,1864.78,call,2025,1.3,1.45,1.15,1042,5838
20160201,20160212,11,1939.38,1864.78,put,1825,2.7,2.85,2.55,1756,6171
20160201,20160212,11,1939.38,1864.78,put,1825,2.7,2.85,2.55,2756,6171
20160201,20160212,11,1939.38,1864.78,put,1850,4.6,4.8,4.4,722,8382
20160201,20160212,11,1939.38,1864.78,put,1850,4.6,4.8,4.4,722,8382
20160201,20160212,11,1939.38,1864.78,put,1860,5.75,6,5.5,135,5770
20160201,20160212,11,1939.38,1864.78,put,1860,5.75,6,5.5,135,5770
20160201,20160212,11,1939.38,1864.78,put,1875,7.85,8.1,7.6,307,12609
20160201,20160212,11,1939.38,1864.78,put,1875,7.85,8.1,7.6,329,12609
20160201,20160212,11,1939.38,1864.78,put,1885,9.6,9.9,9.3,140,5096
20160201,20160212,11,1939.38,1864.78,put,1885,9.6,9.9,9.3,140,5096
20160201,20160212,11,1939.38,1864.78,call,1900,47.85,48.6,47.1,87,6038
20160201,20160212,11,1939.38,1864.78,put,1900,13.05,13.4,12.7,1167,7958
20160201,20160212,11,1939.38,1864.78,call,1900,47.85,48.6,47.1,101,6038
20160201,20160212,11,1939.38,1864.78,put,1900,13.05,13.4,12.7,2169,7958
20160201,20160212,11,1939.38,1864.78,call,1925,30.6,31.2,30,542,5201
20160201,20160212,11,1939.38,1864.78,put,1925,20.8,21.2,20.4,528,5022
20160201,20160212,11,1939.38,1864.78,call,1925,30.6,31.2,30,942,5201
20160201,20160212,11,1939.38,1864.78,put,1925,20.8,21.2,20.4,942,5022
20160201,20160212,11,1939.38,1864.78,call,1950,16.95,17.3,16.6,258,5021
20160201,20160212,11,1939.38,1864.78,call,1950,16.95,17.3,16.6,274,5021
20160201,20160212,11,1939.38,1864.78,call,1975,7.55,7.8,7.3,2004,5374
20160201,20160212,11,1939.38,1864.78,call,1975,7.55,7.8,7.3,3316,5374
20160201,20160212,11,1939.38,1864.78,call,2000,2.5,2.65,2.35,1124,8678
20160201,20160212,11,1939.38,1864.78,call,2000,2.5,2.65,2.35,1126,8678
20160201,20160212,11,1939.38,1864.78,call,2025,0.65,0.75,0.55,557,6181
20160201,20160212,11,1939.38,1864.78,call,2025,0.65,0.75,0.55,557,6181
20160202,20160212,10,1903.03,1864.78,put,1800,3.4,3.6,3.2,1236,15163
20160202,20160212,10,1903.03,1864.78,put,1800,3.4,3.6,3.2,1236,15163
20160202,20160212,10,1903.03,1864.78,put,1810,4.3,4.5,4.1,493,6110
20160202,20160212,10,1903.03,1864.78,put,1810,4.3,4.5,4.1,493,6110
20160202,20160212,10,1903.03,1864.78,put,1825,6.05,6.3,5.8,954,6576
20160202,20160212,10,1903.03,1864.78,put,1825,6.05,6.3,5.8,954,6576
20160202,20160212,10,1903.03,1864.78,put,1850,10.4,10.7,10.1,5746,8630
20160202,20160212,10,1903.03,1864.78,put,1850,10.4,10.7,10.1,5746,8630
20160202,20160212,10,1903.03,1864.78,put,1860,12.7,13,12.4,789,5759
20160202,20160212,10,1903.03,1864.78,put,1860,12.7,13,12.4,789,5759
20160202,20160212,10,1903.03,1864.78,put,1875,16.85,17.2,16.5,2338,12635
20160202,20160212,10,1903.03,1864.78,put,1875,16.85,17.2,16.5,2338,12635
20160202,20160212,10,1903.03,1864.78,put,1885,20.15,20.6,19.7,92,5151
20160202,20160212,10,1903.03,1864.78,put,1885,20.15,20.6,19.7,92,5151
20160202,20160212,10,1903.03,1864.78,call,1900,27.45,27.9,27,1808,6044
20160202,20160212,10,1903.03,1864.78,put,1900,26,26.6,25.4,5186,9309
20160202,20160212,10,1903.03,1864.78,call,1900,27.45,27.9,27,1808,6044
20160202,20160212,10,1903.03,1864.78,put,1900,26,26.6,25.4,5186,9309
20160202,20160212,10,1903.03,1864.78,call,1925,15.15,15.5,14.8,952,5147
20160202,20160212,10,1903.03,1864.78,put,1925,38.7,39.6,37.8,44,5420
20160202,20160212,10,1903.03,1864.78,call,1925,15.15,15.5,14.8,952,5147
20160202,20160212,10,1903.03,1864.78,put,1925,38.7,39.6,37.8,44,5420
20160202,20160212,10,1903.03,1864.78,call,1950,6.95,7.2,6.7,1335,5093
20160202,20160212,10,1903.03,1864.78,call,1950,6.95,7.2,6.7,1335,5093
20160202,20160212,10,1903.03,1864.78,call,1975,2.525,2.65,2.4,1541,6126
20160202,20160212,10,1903.03,1864.78,call,1975,2.525,2.65,2.4,1541,6126
20160202,20160212,10,1903.03,1864.78,call,2000,0.8,0.9,0.7,4315,8787
20160202,20160212,10,1903.03,1864.78,call,2000,0.8,0.9,0.7,4315,8787
20160203,20160212,9,1909.63,1864.78,put,1800,2.7,2.8,2.6,1821,16107
20160203,20160212,9,1909.63,1864.78,put,1800,2.7,2.8,2.6,1821,16107
20160203,20160212,9,1909.63,1864.78,put,1810,3.4,3.5,3.3,338,6207
20160203,20160212,9,1909.63,1864.78,put,1810,3.4,3.5,3.3,338,6207
20160203,20160212,9,1909.63,1864.78,put,1825,4.85,5,4.7,301,6960
20160203,20160212,9,1909.63,1864.78,put,1825,4.85,5,4.7,301,6960
20160203,20160212,9,1909.63,1864.78,put,1850,8.5,8.7,8.3,1669,12013
20160203,20160212,9,1909.63,1864.78,put,1850,8.5,8.7,8.3,1669,12013
20160203,20160212,9,1909.63,1864.78,put,1860,10.5,10.7,10.3,450,5289
20160203,20160212,9,1909.63,1864.78,put,1860,10.5,10.7,10.3,450,5289
20160203,20160212,9,1909.63,1864.78,put,1875,14.2,14.4,14,1891,12889
20160203,20160212,9,1909.63,1864.78,put,1875,14.2,14.4,14,1891,12889
20160203,20160212,9,1909.63,1864.78,put,1885,17.25,17.5,17,301,5153
20160203,20160212,9,1909.63,1864.78,put,1885,17.25,17.5,17,301,5153
20160203,20160212,9,1909.63,1864.78,call,1900,29.85,30.6,29.1,799,6259
20160203,20160212,9,1909.63,1864.78,put,1900,22.75,23.2,22.3,1244,11221
20160203,20160212,9,1909.63,1864.78,call,1900,29.85,30.6,29.1,799,6259
20160203,20160212,9,1909.63,1864.78,put,1900,22.75,23.2,22.3,1244,11221
20160203,20160212,9,1909.63,1864.78,call,1925,16.75,17,16.5,1608,5646
20160203,20160212,9,1909.63,1864.78,put,1925,34.35,35.2,33.5,147,5416
20160203,20160212,9,1909.63,1864.78,call,1925,16.75,17,16.5,1608,5646
20160203,20160212,9,1909.63,1864.78,put,1925,34.35,35.2,33.5,147,5416
20160203,20160212,9,1909.63,1864.78,call,1950,7.8,8,7.6,1096,5998
20160203,20160212,9,1909.63,1864.78,call,1950,7.8,8,7.6,1096,5998
20160203,20160212,9,1909.63,1864.78,call,1975,2.975,3.1,2.85,1148,7178
20160203,20160212,9,1909.63,1864.78,call,1975,2.975,3.1,2.85,1148,7178
20160203,20160212,9,1909.63,1864.78,call,2000,0.925,1,0.85,1672,11885
20160203,20160212,9,1909.63,1864.78,call,2000,0.925,1,0.85,1672,11885
20160203,20160212,9,1909.63,1864.78,call,2025,0.3,0.35,0.25,112,6165
20160203,20160212,9,1909.63,1864.78,call,2025,0.3,0.35,0.25,112,6165
20160204,20160212,8,1915.45,1864.78,put,1800,1.925,2.05,1.8,5864,17318
20160204,20160212,8,1915.45,1864.78,put,1800,1.925,2.05,1.8,9364,17318
20160204,20160212,8,1915.45,1864.78,put,1810,2.475,2.6,2.35,708,6387
20160204,20160212,8,1915.45,1864.78,put,1810,2.475,2.6,2.35,708,6387
20160204,20160212,8,1915.45,1864.78,put,1825,3.6,3.8,3.4,457,6648
20160204,20160212,8,1915.45,1864.78,put,1825,3.6,3.8,3.4,457,6648
20160204,20160212,8,1915.45,1864.78,put,1850,6.65,6.9,6.4,1870,12434
20160204,20160212,8,1915.45,1864.78,put,1850,6.65,6.9,6.4,3120,12434
20160204,20160212,8,1915.45,1864.78,put,1860,8.3,8.6,8,333,5340
20160204,20160212,8,1915.45,1864.78,put,1860,8.3,8.6,8,338,5340
20160204,20160212,8,1915.45,1864.78,put,1875,11.5,11.8,11.2,2113,12725
20160204,20160212,8,1915.45,1864.78,put,1875,11.5,11.8,11.2,3863,12725
20160204,20160212,8,1915.45,1864.78,put,1885,14.2,14.5,13.9,232,5227
20160204,20160212,8,1915.45,1864.78,put,1885,14.2,14.5,13.9,232,5227
20160204,20160212,8,1915.45,1864.78,call,1900,31.15,31.9,30.4,2003,6538
20160204,20160212,8,1915.45,1864.78,put,1900,19.15,19.5,18.8,3547,11907
20160204,20160212,8,1915.45,1864.78,call,1900,31.15,31.9,30.4,3853,6538
20160204,20160212,8,1915.45,1864.78,put,1900,19.15,19.5,18.8,4626,11907
20160204,20160212,8,1915.45,1864.78,put,1925,30.4,31.2,29.6,66,5453
20160204,20160212,8,1915.45,1864.78,put,1925,30.4,31.2,29.6,66,5453
20160204,20160212,8,1915.45,1864.78,call,1950,7.65,7.9,7.4,2339,5949
20160204,20160212,8,1915.45,1864.78,call,1950,7.65,7.9,7.4,3779,5949
20160204,20160212,8,1915.45,1864.78,call,1975,2.625,2.75,2.5,470,6251
20160204,20160212,8,1915.45,1864.78,call,1975,2.625,2.75,2.5,470,6251
20160204,20160212,8,1915.45,1864.78,call,2000,0.675,0.75,0.6,5220,12394
20160204,20160212,8,1915.45,1864.78,call,2000,0.675,0.75,0.6,5220,12394
20160204,20160212,8,1915.45,1864.78,call,2025,0.2,0.25,0.15,189,6153
20160204,20160212,8,1915.45,1864.78,call,2025,0.2,0.25,0.15,190,6153
20160205,20160212,7,1880.02,1864.78,put,1775,1.6,1.7,1.5,2660,15788
20160205,20160212,7,1880.02,1864.78,put,1775,1.65,1.75,1.55,2660,15788
20160205,20160212,7,1880.02,1864.78,put,1780,1.9,2,1.8,2140,7323
20160205,20160212,7,1880.02,1864.78,put,1780,1.95,2.05,1.85,2140,7323
20160205,20160212,7,1880.02,1864.78,put,1800,3.5,3.7,3.3,37291,19265
20160205,20160212,7,1880.02,1864.78,put,1800,3.6,3.8,3.4,37291,19265
20160205,20160212,7,1880.02,1864.78,put,1810,4.7,4.9,4.5,5001,6700
20160205,20160212,7,1880.02,1864.78,put,1810,4.85,5.1,4.6,5001,6700
20160205,20160212,7,1880.02,1864.78,put,1825,7.2,7.4,7,25965,6876
20160205,20160212,7,1880.02,1864.78,put,1825,7.35,7.6,7.1,25965,6876
20160205,20160212,7,1880.02,1864.78,put,1850,13.15,13.4,12.9,5508,13829
20160205,20160212,7,1880.02,1864.78,put,1850,13.35,13.6,13.1,5508,13829
20160205,20160212,7,1880.02,1864.78,put,1860,16.3,16.6,16,918,5260
20160205,20160212,7,1880.02,1864.78,put,1860,16.55,16.9,16.2,918,5260
20160205,20160212,7,1880.02,1864.78,put,1875,22,22.4,21.6,6272,14126
20160205,20160212,7,1880.02,1864.78,put,1875,22.35,22.8,21.9,6272,14126
20160205,20160212,7,1880.02,1864.78,put,1885,26.55,27.1,26,2212,5233
20160205,20160212,7,1880.02,1864.78,put,1885,26.95,27.5,26.4,2212,5233
20160205,20160212,7,1880.02,1864.78,call,1900,14.6,14.9,14.3,11553,6368
20160205,20160212,7,1880.02,1864.78,put,1900,34.6,35.3,33.9,2458,13779
20160205,20160212,7,1880.02,1864.78,call,1900,14.5,14.7,14.3,11553,6368
20160205,20160212,7,1880.02,1864.78,put,1900,35.1,35.8,34.4,2458,13779
20160205,20160212,7,1880.02,1864.78,put,1925,51.4,52.3,50.5,285,5450
20160205,20160212,7,1880.02,1864.78,put,1925,52.05,53,51.1,285,5450
20160205,20160212,7,1880.02,1864.78,call,1950,2.15,2.25,2.05,5028,5698
20160205,20160212,7,1880.02,1864.78,call,1950,2.125,2.25,2,5028,5698
20160205,20160212,7,1880.02,1864.78,call,1975,0.575,0.65,0.5,4728,6488
20160205,20160212,7,1880.02,1864.78,call,1975,0.525,0.55,0.5,4728,6488
20160205,20160212,7,1880.02,1864.78,call,2000,0.15,0.2,0.1,7707,15997
20160205,20160212,7,1880.02,1864.78,call,2000,0.125,0.15,0.1,7707,15997
20160208,20160212,4,1853.44,1864.78,put,1745,1.225,1.3,1.15,1683,7086
20160208,20160212,4,1853.44,1864.78,put,1745,1.225,1.3,1.15,1683,7086
20160208,20160212,4,1853.44,1864.78,put,1750,1.375,1.45,1.3,14559,24000
20160208,20160212,4,1853.44,1864.78,put,1750,1.375,1.45,1.3,14559,24000
20160208,20160212,4,1853.44,1864.78,put,1760,1.825,1.9,1.75,3510,7708
20160208,20160212,4,1853.44,1864.78,put,1760,1.825,1.9,1.75,3510,7708
20160208,20160212,4,1853.44,1864.78,put,1775,2.9,3,2.8,21262,16596
20160208,20160212,4,1853.44,1864.78,put,1775,2.9,3,2.8,21262,16596
20160208,20160212,4,1853.44,1864.78,put,1780,3.35,3.5,3.2,3487,8307
20160208,20160212,4,1853.44,1864.78,put,1780,3.35,3.5,3.2,3487,8307
20160208,20160212,4,1853.44,1864.78,put,1790,4.6,4.8,4.4,3076,5348
20160208,20160212,4,1853.44,1864.78,put,1790,4.6,4.8,4.4,3076,5348
20160208,20160212,4,1853.44,1864.78,put,1800,6.15,6.4,5.9,34359,49693
20160208,20160212,4,1853.44,1864.78,put,1800,6.15,6.4,5.9,34359,49693
20160208,20160212,4,1853.44,1864.78,put,1810,8.15,8.4,7.9,1444,7081
20160208,20160212,4,1853.44,1864.78,put,1810,8.15,8.4,7.9,1444,7081
20160208,20160212,4,1853.44,1864.78,put,1815,9.2,9.5,8.9,6022,5650
20160208,20160212,4,1853.44,1864.78,put,1815,9.2,9.5,8.9,6022,5650
20160208,20160212,4,1853.44,1864.78,put,1825,11.85,12.1,11.6,6359,30251
20160208,20160212,4,1853.44,1864.78,put,1825,11.85,12.1,11.6,6359,30251
20160208,20160212,4,1853.44,1864.78,put,1850,20.55,20.9,20.2,6406,16485
20160208,20160212,4,1853.44,1864.78,put,1850,20.55,20.9,20.2,6406,16485
20160208,20160212,4,1853.44,1864.78,put,1860,25.1,25.7,24.5,418,5509
20160208,20160212,4,1853.44,1864.78,put,1860,25.1,25.7,24.5,418,5509
20160208,20160212,4,1853.44,1864.78,put,1875,33.2,33.9,32.5,1344,17798
20160208,20160212,4,1853.44,1864.78,put,1875,33.2,33.9,32.5,1344,17798
20160208,20160212,4,1853.44,1864.78,put,1885,39.3,40.1,38.5,463,5404
20160208,20160212,4,1853.44,1864.78,put,1885,39.3,40.1,38.5,463,5404
20160208,20160212,4,1853.44,1864.78,call,1900,6.35,6.6,6.1,10430,13748
20160208,20160212,4,1853.44,1864.78,put,1900,49.8,50.7,48.9,1862,14653
20160208,20160212,4,1853.44,1864.78,call,1900,6.35,6.6,6.1,10430,13748
20160208,20160212,4,1853.44,1864.78,put,1900,49.8,50.7,48.9,1862,14653
20160208,20160212,4,1853.44,1864.78,put,1925,70.2,71.5,68.9,169,5434
20160208,20160212,4,1853.44,1864.78,put,1925,70.2,71.5,68.9,169,5434
20160208,20160212,4,1853.44,1864.78,call,1950,0.525,0.6,0.45,3744,8409
20160208,20160212,4,1853.44,1864.78,call,1950,0.525,0.6,0.45,3744,8409
20160209,20160212,3,1852.21,1864.78,put,1740,0.75,0.8,0.7,1456,6270
20160209,20160212,3,1852.21,1864.78,put,1740,0.725,0.75,0.7,1456,6270
20160209,20160212,3,1852.21,1864.78,put,1745,0.85,0.9,0.8,761,7534
20160209,20160212,3,1852.21,1864.78,put,1745,0.85,0.9,0.8,761,7534
20160209,20160212,3,1852.21,1864.78,put,1750,0.975,1.05,0.9,7778,19038
20160209,20160212,3,1852.21,1864.78,put,1750,0.975,1.05,0.9,7778,19038
20160209,20160212,3,1852.21,1864.78,put,1760,1.35,1.4,1.3,2545,9008
20160209,20160212,3,1852.21,1864.78,put,1760,1.35,1.4,1.3,2545,9008
20160209,20160212,3,1852.21,1864.78,put,1775,2.2,2.3,2.1,6924,33963
20160209,20160212,3,1852.21,1864.78,put,1775,2.325,2.5,2.15,6924,33963
20160209,20160212,3,1852.21,1864.78,put,1780,2.65,2.8,2.5,2544,8634
20160209,20160212,3,1852.21,1864.78,put,1780,2.675,2.8,2.55,2544,8634
20160209,20160212,3,1852.21,1864.78,put,1790,3.7,3.9,3.5,2432,6529
20160209,20160212,3,1852.21,1864.78,put,1790,3.75,4,3.5,2432,6529
20160209,20160212,3,1852.21,1864.78,put,1800,5.2,5.4,5,16194,32863
20160209,20160212,3,1852.21,1864.78,put,1800,5.2,5.4,5,16194,32863
20160209,20160212,3,1852.21,1864.78,put,1810,7.05,7.3,6.8,2318,7068
20160209,20160212,3,1852.21,1864.78,put,1810,7.05,7.3,6.8,2318,7068
20160209,20160212,3,1852.21,1864.78,put,1825,10.9,11.1,10.7,4043,28735
20160209,20160212,3,1852.21,1864.78,put,1825,10.9,11.2,10.6,4043,28735
20160209,20160212,3,1852.21,1864.78,call,1850,22.75,23.4,22.1,3111,6525
20160209,20160212,3,1852.21,1864.78,put,1850,20,20.4,19.6,4526,13616
20160209,20160212,3,1852.21,1864.78,call,1850,22.45,22.9,22,3111,6525
20160209,20160212,3,1852.21,1864.78,put,1850,20.1,20.5,19.7,4526,13616
20160209,20160212,3,1852.21,1864.78,put,1860,25,25.6,24.4,4626,5439
20160209,20160212,3,1852.21,1864.78,put,1860,25.1,25.8,24.4,4626,5439
20160209,20160212,3,1852.21,1864.78,put,1875,33.55,34.3,32.8,6958,17220
20160209,20160212,3,1852.21,1864.78,put,1875,33.65,34.5,32.8,6958,17220
20160209,20160212,3,1852.21,1864.78,put,1885,40.15,41.1,39.2,4239,5331
20160209,20160212,3,1852.21,1864.78,put,1885,40.3,41.3,39.3,4239,5331
20160209,20160212,3,1852.21,1864.78,call,1900,3.95,4.1,3.8,2553,15118
20160209,20160212,3,1852.21,1864.78,put,1900,51.45,52.6,50.3,776,14413
20160209,20160212,3,1852.21,1864.78,call,1900,3.9,4.1,3.7,2553,15118
20160209,20160212,3,1852.21,1864.78,put,1900,51.7,52.8,50.6,776,14413
20160209,20160212,3,1852.21,1864.78,call,1925,1.05,1.15,0.95,2870,5713
20160209,20160212,3,1852.21,1864.78,put,1925,73.4,74.4,72.4,46,5283
20160209,20160212,3,1852.21,1864.78,call,1925,1.05,1.15,0.95,2870,5713
20160209,20160212,3,1852.21,1864.78,put,1925,73.65,74.9,72.4,46,5283
20160209,20160212,3,1852.21,1864.78,call,1930,0.825,0.9,0.75,2464,5022
20160209,20160212,3,1852.21,1864.78,call,1930,0.775,0.85,0.7,2464,5022
20160209,20160212,3,1852.21,1864.78,call,1950,0.3,0.35,0.25,3085,10675
20160209,20160212,3,1852.21,1864.78,call,1950,0.25,0.3,0.2,3085,10675
20160209,20160212,3,1852.21,1864.78,call,1970,0.075,0.1,0.05,882,7055
20160209,20160212,3,1852.21,1864.78,call,1970,0.075,0.1,0.05,882,7055
20160210,20160212,2,1851.86,1864.78,put,1740,0.275,0.35,0.2,1098,6350
20160210,20160212,2,1851.86,1864.78,put,1740,0.275,0.35,0.2,1598,6350
20160210,20160212,2,1851.86,1864.78,put,1745,0.325,0.4,0.25,688,7753
20160210,20160212,2,1851.86,1864.78,put,1745,0.325,0.4,0.25,738,7753
20160210,20160212,2,1851.86,1864.78,put,1750,0.425,0.5,0.35,3257,23749
20160210,20160212,2,1851.86,1864.78,put,1750,0.425,0.5,0.35,3257,23749
20160210,20160212,2,1851.86,1864.78,put,1760,0.6,0.7,0.5,1911,10559
20160210,20160212,2,1851.86,1864.78,put,1760,0.6,0.7,0.5,1911,10559
20160210,20160212,2,1851.86,1864.78,put,1775,1.075,1.2,0.95,22524,33749
20160210,20160212,2,1851.86,1864.78,put,1775,1.075,1.2,0.95,25374,33749
20160210,20160212,2,1851.86,1864.78,put,1780,1.3,1.4,1.2,3677,7840
20160210,20160212,2,1851.86,1864.78,put,1780,1.3,1.4,1.2,3704,7840
20160210,20160212,2,1851.86,1864.78,put,1790,1.95,2.1,1.8,2191,7459
20160210,20160212,2,1851.86,1864.78,put,1790,1.95,2.1,1.8,2230,7459
20160210,20160212,2,1851.86,1864.78,put,1800,2.875,3.1,2.65,20822,34999
20160210,20160212,2,1851.86,1864.78,put,1800,2.875,3.1,2.65,23123,34999
20160210,20160212,2,1851.86,1864.78,put,1810,4.15,4.4,3.9,3200,7034
20160210,20160212,2,1851.86,1864.78,put,1810,4.15,4.4,3.9,3800,7034
20160210,20160212,2,1851.86,1864.78,put,1815,5,5.3,4.7,2453,5179
20160210,20160212,2,1851.86,1864.78,put,1815,5,5.3,4.7,2553,5179
20160210,20160212,2,1851.86,1864.78,put,1825,7.4,7.6,7.2,30570,28056
20160210,20160212,2,1851.86,1864.78,put,1825,7.4,7.6,7.2,31570,28056
20160210,20160212,2,1851.86,1864.78,call,1850,17.3,17.8,16.8,1073,6643
20160210,20160212,2,1851.86,1864.78,put,1850,15.9,16.3,15.5,3362,14860
20160210,20160212,2,1851.86,1864.78,call,1850,17.3,17.8,16.8,1524,6643
20160210,20160212,2,1851.86,1864.78,put,1850,15.9,16.3,15.5,4536,14860
20160210,20160212,2,1851.86,1864.78,put,1875,30.5,31.5,29.5,689,12323
20160210,20160212,2,1851.86,1864.78,put,1875,30.5,31.5,29.5,896,12323
20160210,20160212,2,1851.86,1864.78,call,1900,1.75,1.9,1.6,7499,15532
20160210,20160212,2,1851.86,1864.78,put,1900,50.55,51.8,49.3,207,14365
20160210,20160212,2,1851.86,1864.78,call,1900,1.75,1.9,1.6,11591,15532
20160210,20160212,2,1851.86,1864.78,put,1900,50.55,51.8,49.3,310,14365
20160210,20160212,2,1851.86,1864.78,call,1925,0.3,0.35,0.25,3032,6906
20160210,20160212,2,1851.86,1864.78,put,1925,74.15,75.4,72.9,170,5288
20160210,20160212,2,1851.86,1864.78,call,1925,0.3,0.35,0.25,3038,6906
20160210,20160212,2,1851.86,1864.78,put,1925,74.15,75.4,72.9,170,5288
20160210,20160212,2,1851.86,1864.78,call,1950,0.075,0.1,0.05,740,11806
20160210,20160212,2,1851.86,1864.78,call,1950,0.075,0.1,0.05,743,11806
20160210,20160212,2,1851.86,1864.78,call,1970,0.025,0.05,0,236,7858
20160210,20160212,2,1851.86,1864.78,call,1970,0.025,0.05,0,236,7858
20160201,20160219,18,1939.38,1917.78,put,1825,5.65,6.2,5.1,1256,28068
20160201,20160219,18,1939.38,1917.78,put,1825,5.65,6.2,5.1,1267,28068
20160201,20160219,18,1939.38,1917.78,put,1840,7.2,7.8,6.6,312,5449
20160201,20160219,18,1939.38,1917.78,put,1840,7.2,7.8,6.6,312,5449
20160201,20160219,18,1939.38,1917.78,call,1850,91.9,93.3,90.5,14,14566
20160201,20160219,18,1939.38,1917.78,put,1850,8.25,8.6,7.9,9890,54534
20160201,20160219,18,1939.38,1917.78,call,1850,91.9,93.3,90.5,25,14566
20160201,20160219,18,1939.38,1917.78,put,1850,8.25,8.6,7.9,10162,54534
20160201,20160219,18,1939.38,1917.78,put,1860,9.85,10.5,9.2,1578,9635
20160201,20160219,18,1939.38,1917.78,put,1860,9.85,10.5,9.2,1578,9635
20160201,20160219,18,1939.38,1917.78,call,1875,71.05,72.3,69.8,7,14688
20160201,20160219,18,1939.38,1917.78,put,1875,12.6,13.3,11.9,3850,43368
20160201,20160219,18,1939.38,1917.78,call,1875,71.05,72.3,69.8,7,14688
20160201,20160219,18,1939.38,1917.78,put,1875,12.6,13.3,11.9,3872,43368
20160201,20160219,18,1939.38,1917.78,call,1880,67.1,68.3,65.9,96,7172
20160201,20160219,18,1939.38,1917.78,put,1880,13.6,14.3,12.9,115,5901
20160201,20160219,18,1939.38,1917.78,call,1880,67.1,68.3,65.9,96,7172
20160201,20160219,18,1939.38,1917.78,put,1880,13.6,14.3,12.9,125,5901
20160201,20160219,18,1939.38,1917.78,put,1890,15.9,16.6,15.2,358,10192
20160201,20160219,18,1939.38,1917.78,put,1890,15.9,16.6,15.2,359,10192
20160201,20160219,18,1939.38,1917.78,call,1900,51.95,53,50.9,1098,37409
20160201,20160219,18,1939.38,1917.78,put,1900,18.45,19.2,17.7,5925,40801
20160201,20160219,18,1939.38,1917.78,call,1900,51.95,53,50.9,1598,37409
20160201,20160219,18,1939.38,1917.78,put,1900,18.45,19.2,17.7,7531,40801
20160201,20160219,18,1939.38,1917.78,call,1925,35.15,36,34.3,922,25137
20160201,20160219,18,1939.38,1917.78,put,1925,26.65,27.5,25.8,1861,23947
20160201,20160219,18,1939.38,1917.78,call,1925,35.15,36,34.3,1230,25137
20160201,20160219,18,1939.38,1917.78,put,1925,26.65,27.5,25.8,2177,23947
20160201,20160219,18,1939.38,1917.78,call,1930,32.2,33.1,31.3,189,5873
20160201,20160219,18,1939.38,1917.78,put,1930,28.65,29.5,27.8,133,5761
20160201,20160219,18,1939.38,1917.78,call,1930,32.2,33.1,31.3,189,5873
20160201,20160219,18,1939.38,1917.78,put,1930,28.65,29.5,27.8,133,5761
20160201,20160219,18,1939.38,1917.78,call,1950,21.1,21.7,20.5,2118,38006
20160201,20160219,18,1939.38,1917.78,put,1950,37.9,38.9,36.9,4405,37504
20160201,20160219,18,1939.38,1917.78,call,1950,21.1,21.7,20.5,2368,38006
20160201,20160219,18,1939.38,1917.78,put,1950,37.9,38.9,36.9,4405,37504
20160201,20160219,18,1939.38,1917.78,call,1970,12.95,13.6,12.3,318,6993
20160201,20160219,18,1939.38,1917.78,put,1970,49.45,50.6,48.3,180,5048
20160201,20160219,18,1939.38,1917.78,call,1970,12.95,13.6,12.3,350,6993
20160201,20160219,18,1939.38,1917.78,put,1970,49.45,50.6,48.3,180,5048
20160201,20160219,18,1939.38,1917.78,call,1975,11.45,11.9,11,15926,45613
20160201,20160219,18,1939.38,1917.78,put,1975,52.8,54,51.6,15,17379
20160201,20160219,18,1939.38,1917.78,call,1975,11.45,11.9,11,16012,45613
20160201,20160219,18,1939.38,1917.78,put,1975,52.8,54,51.6,17,17379
20160201,20160219,18,1939.38,1917.78,put,1980,56.15,57.4,54.9,17,5444
20160201,20160219,18,1939.38,1917.78,put,1980,56.15,57.4,54.9,17,5444
20160201,20160219,18,1939.38,1917.78,call,1990,6.95,7.5,6.4,284,12356
20160201,20160219,18,1939.38,1917.78,call,1990,6.95,7.5,6.4,284,12356
20160201,20160219,18,1939.38,1917.78,call,2000,4.7,5.1,4.3,4140,47848
20160201,20160219,18,1939.38,1917.78,put,2000,71.15,72.5,69.8,404,28900
20160201,20160219,18,1939.38,1917.78,call,2000,4.7,5.1,4.3,4153,47848
20160201,20160219,18,1939.38,1917.78,put,2000,71.15,72.5,69.8,404,28900
20160201,20160219,18,1939.38,1917.78,call,2005,4,4.5,3.5,332,8339
20160201,20160219,18,1939.38,1917.78,call,2005,4,4.5,3.5,332,8339
20160201,20160219,18,1939.38,1917.78,call,2010,3.275,3.7,2.85,646,10664
20160201,20160219,18,1939.38,1917.78,call,2010,3.275,3.7,2.85,646,10664
20160201,20160219,18,1939.38,1917.78,call,2025,1.65,2.05,1.25,2171,24681
20160201,20160219,18,1939.38,1917.78,put,2025,93.1,94.8,91.4,22,9117
20160201,20160219,18,1939.38,1917.78,call,2025,1.65,2.05,1.25,2171,24681
20160201,20160219,18,1939.38,1917.78,put,2025,93.1,94.8,91.4,22,9117
20160201,20160219,18,1939.38,1917.78,call,2030,1.3,1.7,0.9,313,7672
20160201,20160219,18,1939.38,1917.78,call,2030,1.3,1.7,0.9,313,7672
20160201,20160219,18,1939.38,1917.78,call,2050,0.4,0.65,0.15,15968,43663
20160201,20160219,18,1939.38,1917.78,put,2050,117.1,119,115.2,11,14756
20160201,20160219,18,1939.38,1917.78,call,2050,0.4,0.65,0.15,15986,43663
20160201,20160219,18,1939.38,1917.78,put,2050,117.1,119,115.2,11,14756
20160202,20160219,17,1903.03,1917.78,put,1800,7.45,7.9,7,4233,53175
20160202,20160219,17,1903.03,1917.78,put,1800,7.45,7.9,7,4233,53175
20160202,20160219,17,1903.03,1917.78,put,1825,10.8,11.4,10.2,2717,28562
20160202,20160219,17,1903.03,1917.78,put,1825,10.8,11.4,10.2,2717,28562
20160202,20160219,17,1903.03,1917.78,put,1830,11.75,12.4,11.1,439,5193
20160202,20160219,17,1903.03,1917.78,put,1830,11.75,12.4,11.1,439,5193
20160202,20160219,17,1903.03,1917.78,put,1840,13.7,14.3,13.1,248,5510
20160202,20160219,17,1903.03,1917.78,put,1840,13.7,14.3,13.1,248,5510
20160202,20160219,17,1903.03,1917.78,call,1850,66.05,67.3,64.8,152,14563
20160202,20160219,17,1903.03,1917.78,put,1850,15.95,16.6,15.3,11991,48825
20160202,20160219,17,1903.03,1917.78,call,1850,66.05,67.3,64.8,152,14563
20160202,20160219,17,1903.03,1917.78,put,1850,15.95,16.6,15.3,11991,48825
20160202,20160219,17,1903.03,1917.78,put,1860,18.45,19.1,17.8,756,10470
20160202,20160219,17,1903.03,1917.78,put,1860,18.45,19.1,17.8,756,10470
20160202,20160219,17,1903.03,1917.78,call,1875,48,49,47,1054,14685
20160202,20160219,17,1903.03,1917.78,put,1875,22.9,23.6,22.2,1646,45208
20160202,20160219,17,1903.03,1917.78,call,1875,48,49,47,1054,14685
20160202,20160219,17,1903.03,1917.78,put,1875,22.9,23.6,22.2,1646,45208
20160202,20160219,17,1903.03,1917.78,call,1880,44.8,45.7,43.9,74,7131
20160202,20160219,17,1903.03,1917.78,put,1880,24.65,25.3,24,1090,5931
20160202,20160219,17,1903.03,1917.78,call,1880,44.8,45.7,43.9,74,7131
20160202,20160219,17,1903.03,1917.78,put,1880,24.65,25.3,24,1090,5931
20160202,20160219,17,1903.03,1917.78,put,1890,28.15,28.9,27.4,57,10105
20160202,20160219,17,1903.03,1917.78,put,1890,28.15,28.9,27.4,57,10105
20160202,20160219,17,1903.03,1917.78,call,1900,32.5,33.3,31.7,8948,37600
20160202,20160219,17,1903.03,1917.78,put,1900,32.2,33,31.4,9878,42398
20160202,20160219,17,1903.03,1917.78,call,1900,32.5,33.3,31.7,8948,37600
20160202,20160219,17,1903.03,1917.78,put,1900,32.2,33,31.4,9878,42398
20160202,20160219,17,1903.03,1917.78,call,1925,19.7,20.4,19,5167,25187
20160202,20160219,17,1903.03,1917.78,put,1925,44.55,45.7,43.4,124,23740
20160202,20160219,17,1903.03,1917.78,call,1925,19.7,20.4,19,5167,25187
20160202,20160219,17,1903.03,1917.78,put,1925,44.55,45.7,43.4,124,23740
20160202,20160219,17,1903.03,1917.78,call,1930,17.55,18.3,16.8,200,5812
20160202,20160219,17,1903.03,1917.78,put,1930,47.4,48.6,46.2,83,5771
20160202,20160219,17,1903.03,1917.78,call,1930,17.55,18.3,16.8,200,5812
20160202,20160219,17,1903.03,1917.78,put,1930,47.4,48.6,46.2,83,5771
20160202,20160219,17,1903.03,1917.78,call,1950,10.45,11.1,9.8,3638,37640
20160202,20160219,17,1903.03,1917.78,put,1950,60.3,61.8,58.8,249,39785
20160202,20160219,17,1903.03,1917.78,call,1950,10.45,11.1,9.8,3638,37640
20160202,20160219,17,1903.03,1917.78,put,1950,60.3,61.8,58.8,249,39785
20160202,20160219,17,1903.03,1917.78,call,1970,5.5,6,5,374,6912
20160202,20160219,17,1903.03,1917.78,call,1970,5.5,6,5,374,6912
20160202,20160219,17,1903.03,1917.78,call,1975,4.75,5.3,4.2,5148,39664
20160202,20160219,17,1903.03,1917.78,put,1975,79,80,78,72,17379
20160202,20160219,17,1903.03,1917.78,call,1975,4.75,5.3,4.2,5148,39664
20160202,20160219,17,1903.03,1917.78,put,1975,79,80,78,72,17379
20160202,20160219,17,1903.03,1917.78,put,1980,83.7,85.3,82.1,1,5456
20160202,20160219,17,1903.03,1917.78,put,1980,83.7,85.3,82.1,1,5456
20160202,20160219,17,1903.03,1917.78,call,1990,2.625,3.1,2.15,850,12361
20160202,20160219,17,1903.03,1917.78,call,1990,2.625,3.1,2.15,850,12361
20160202,20160219,17,1903.03,1917.78,call,2000,1.85,2,1.7,4138,46419
20160202,20160219,17,1903.03,1917.78,put,2000,101.7,103.5,99.9,526,29117
20160202,20160219,17,1903.03,1917.78,call,2000,1.85,2,1.7,4138,46419
20160202,20160219,17,1903.03,1917.78,put,2000,101.7,103.5,99.9,526,29117
20160202,20160219,17,1903.03,1917.78,call,2005,1.425,1.8,1.05,164,8596
20160202,20160219,17,1903.03,1917.78,call,2005,1.425,1.8,1.05,164,8596
20160202,20160219,17,1903.03,1917.78,call,2010,1.25,1.5,1,1108,10762
20160202,20160219,17,1903.03,1917.78,call,2010,1.25,1.5,1,1108,10762
20160203,20160219,16,1909.63,1917.78,put,1800,5.9,6.4,5.4,7189,53263
20160203,20160219,16,1909.63,1917.78,put,1800,5.9,6.4,5.4,7189,53263
20160203,20160219,16,1909.63,1917.78,put,1825,9.1,9.6,8.6,2014,28370
20160203,20160219,16,1909.63,1917.78,put,1825,9.1,9.6,8.6,2014,28370
20160203,20160219,16,1909.63,1917.78,put,1830,9.8,10.3,9.3,301,5335
20160203,20160219,16,1909.63,1917.78,put,1830,9.8,10.3,9.3,301,5335
20160203,20160219,16,1909.63,1917.78,put,1840,11.8,12.5,11.1,255,5490
20160203,20160219,16,1909.63,1917.78,put,1840,11.8,12.5,11.1,255,5490
20160203,20160219,16,1909.63,1917.78,call,1850,69.6,70.9,68.3,33,14708
20160203,20160219,16,1909.63,1917.78,put,1850,13.8,14.5,13.1,7021,52701
20160203,20160219,16,1909.63,1917.78,call,1850,69.6,70.9,68.3,33,14708
20160203,20160219,16,1909.63,1917.78,put,1850,13.8,14.5,13.1,7021,52701
20160203,20160219,16,1909.63,1917.78,put,1860,16.15,16.9,15.4,136,9656
20160203,20160219,16,1909.63,1917.78,put,1860,16.15,16.9,15.4,136,9656
20160203,20160219,16,1909.63,1917.78,call,1875,51.2,52.3,50.1,6086,13527
20160203,20160219,16,1909.63,1917.78,put,1875,20.25,21,19.5,252,43892
20160203,20160219,16,1909.63,1917.78,call,1875,51.2,52.3,50.1,6086,13527
20160203,20160219,16,1909.63,1917.78,put,1875,20.25,21,19.5,252,43892
20160203,20160219,16,1909.63,1917.78,call,1880,47.6,48.7,46.5,145,7111
20160203,20160219,16,1909.63,1917.78,put,1880,21.85,22.7,21,277,6349
20160203,20160219,16,1909.63,1917.78,call,1880,47.6,48.7,46.5,145,7111
20160203,20160219,16,1909.63,1917.78,put,1880,21.85,22.7,21,277,6349
20160203,20160219,16,1909.63,1917.78,put,1890,25.25,26.1,24.4,1927,10129
20160203,20160219,16,1909.63,1917.78,put,1890,25.25,26.1,24.4,1927,10129
20160203,20160219,16,1909.63,1917.78,call,1900,34.9,35.7,34.1,4999,39257
20160203,20160219,16,1909.63,1917.78,put,1900,29,29.9,28.1,4459,42615
20160203,20160219,16,1909.63,1917.78,call,1900,34.9,35.7,34.1,4999,39257
20160203,20160219,16,1909.63,1917.78,put,1900,29,29.9,28.1,4459,42615
20160203,20160219,16,1909.63,1917.78,call,1910,29.2,30.1,28.3,487,5280
20160203,20160219,16,1909.63,1917.78,call,1910,29.2,30.1,28.3,487,5280
20160203,20160219,16,1909.63,1917.78,call,1925,21.55,22.3,20.8,5225,25518
20160203,20160219,16,1909.63,1917.78,put,1925,40.8,41.9,39.7,413,24871
20160203,20160219,16,1909.63,1917.78,call,1925,21.55,22.3,20.8,5225,25518
20160203,20160219,16,1909.63,1917.78,put,1925,40.8,41.9,39.7,413,24871
20160203,20160219,16,1909.63,1917.78,call,1930,19.3,20.1,18.5,106,5937
20160203,20160219,16,1909.63,1917.78,put,1930,43.35,44.5,42.2,350,5737
20160203,20160219,16,1909.63,1917.78,call,1930,19.3,20.1,18.5,106,5937
20160203,20160219,16,1909.63,1917.78,put,1930,43.35,44.5,42.2,350,5737
20160203,20160219,16,1909.63,1917.78,call,1950,11.55,12.3,10.8,5607,38749
20160203,20160219,16,1909.63,1917.78,put,1950,55.8,57.1,54.5,30,40511
20160203,20160219,16,1909.63,1917.78,call,1950,11.55,12.3,10.8,5607,38749
20160203,20160219,16,1909.63,1917.78,put,1950,55.8,57.1,54.5,30,40511
20160203,20160219,16,1909.63,1917.78,call,1970,6.35,7,5.7,823,6965
20160203,20160219,16,1909.63,1917.78,call,1970,6.35,7,5.7,823,6965
20160203,20160219,16,1909.63,1917.78,call,1975,5.35,5.9,4.8,3966,41558
20160203,20160219,16,1909.63,1917.78,put,1975,74.1,75.7,72.5,1008,17327
20160203,20160219,16,1909.63,1917.78,call,1975,5.35,5.9,4.8,3966,41558
20160203,20160219,16,1909.63,1917.78,put,1975,74.1,75.7,72.5,1008,17327
20160203,20160219,16,1909.63,1917.78,put,1980,78.25,79.9,76.6,5,5455
20160203,20160219,16,1909.63,1917.78,put,1980,78.25,79.9,76.6,5,5455
20160203,20160219,16,1909.63,1917.78,call,1990,3.075,3.6,2.55,795,12166
20160203,20160219,16,1909.63,1917.78,call,1990,3.025,3.5,2.55,795,12166
20160203,20160219,16,1909.63,1917.78,call,2000,1.95,2.2,1.7,7708,47298
20160203,20160219,16,1909.63,1917.78,put,2000,96.15,98.1,94.2,11,28786
20160203,20160219,16,1909.63,1917.78,call,2000,1.95,2.2,1.7,7708,47298
20160203,20160219,16,1909.63,1917.78,put,2000,96.15,98.1,94.2,11,28786
20160203,20160219,16,1909.63,1917.78,call,2005,1.675,2.1,1.25,485,8563
20160203,20160219,16,1909.63,1917.78,call,2005,1.675,2.1,1.25,485,8563
20160203,20160219,16,1909.63,1917.78,call,2010,1.375,1.75,1,597,10107
20160203,20160219,16,1909.63,1917.78,call,2010,1.35,1.75,0.95,597,10107
20160203,20160219,16,1909.63,1917.78,call,2025,0.675,1,0.35,922,20209
20160203,20160219,16,1909.63,1917.78,put,2025,119.4,121.3,117.5,9,9102
20160203,20160219,16,1909.63,1917.78,call,2025,0.675,1,0.35,922,20209
20160203,20160219,16,1909.63,1917.78,put,2025,119.4,121.3,117.5,9,9102
20160204,20160219,15,1915.45,1917.78,put,1800,4.9,5.3,4.5,3520,52029
20160204,20160219,15,1915.45,1917.78,put,1800,4.9,5.3,4.5,3520,52029
20160204,20160219,15,1915.45,1917.78,put,1825,7.55,8.1,7,1539,28848
20160204,20160219,15,1915.45,1917.78,put,1825,7.55,8.1,7,1539,28848
20160204,20160219,15,1915.45,1917.78,put,1830,8.25,8.8,7.7,157,5233
20160204,20160219,15,1915.45,1917.78,put,1830,8.25,8.8,7.7,157,5233
20160204,20160219,15,1915.45,1917.78,put,1840,9.85,10.4,9.3,595,5562
20160204,20160219,15,1915.45,1917.78,put,1840,9.85,10.4,9.3,595,5562
20160204,20160219,15,1915.45,1917.78,call,1850,72.15,73.5,70.8,19,14704
20160204,20160219,15,1915.45,1917.78,put,1850,11.65,12.2,11.1,7251,51146
20160204,20160219,15,1915.45,1917.78,call,1850,72.15,73.5,70.8,19,14704
20160204,20160219,15,1915.45,1917.78,put,1850,11.65,12.2,11.1,7651,51146
20160204,20160219,15,1915.45,1917.78,put,1855,12.65,13.2,12.1,39,5437
20160204,20160219,15,1915.45,1917.78,put,1855,12.65,13.2,12.1,39,5437
20160204,20160219,15,1915.45,1917.78,put,1860,13.7,14.3,13.1,5085,9022
20160204,20160219,15,1915.45,1917.78,put,1860,13.7,14.3,13.1,5090,9022
20160204,20160219,15,1915.45,1917.78,call,1875,52.95,54.1,51.8,4,15057
20160204,20160219,15,1915.45,1917.78,put,1875,17.5,18.1,16.9,7749,43908
20160204,20160219,15,1915.45,1917.78,call,1875,52.95,54.1,51.8,4,15057
20160204,20160219,15,1915.45,1917.78,put,1875,17.5,18.1,16.9,7849,43908
20160204,20160219,15,1915.45,1917.78,call,1880,49.45,50.6,48.3,9,7189
20160204,20160219,15,1915.45,1917.78,put,1880,18.9,19.5,18.3,404,6203
20160204,20160219,15,1915.45,1917.78,call,1880,49.45,50.6,48.3,9,7189
20160204,20160219,15,1915.45,1917.78,put,1880,18.9,19.5,18.3,404,6203
20160204,20160219,15,1915.45,1917.78,put,1890,22.05,22.7,21.4,166,9884
20160204,20160219,15,1915.45,1917.78,put,1890,22.05,22.7,21.4,266,9884
20160204,20160219,15,1915.45,1917.78,call,1900,36.3,37,35.6,924,40692
20160204,20160219,15,1915.45,1917.78,put,1900,25.9,26.3,25.5,2628,45679
20160204,20160219,15,1915.45,1917.78,call,1900,36.3,37,35.6,924,40692
20160204,20160219,15,1915.45,1917.78,put,1900,25.9,26.3,25.5,3347,45679
20160204,20160219,15,1915.45,1917.78,call,1910,30.45,31.2,29.7,218,5293
20160204,20160219,15,1915.45,1917.78,call,1910,30.45,31.2,29.7,218,5293
20160204,20160219,15,1915.45,1917.78,call,1925,22.25,23.1,21.4,6106,26855
20160204,20160219,15,1915.45,1917.78,put,1925,36.7,37.5,35.9,155,24867
20160204,20160219,15,1915.45,1917.78,call,1925,22.25,23.1,21.4,6371,26855
20160204,20160219,15,1915.45,1917.78,put,1925,36.7,37.5,35.9,165,24867
20160204,20160219,15,1915.45,1917.78,call,1930,19.95,20.7,19.2,37,5957
20160204,20160219,15,1915.45,1917.78,put,1930,39.3,40.1,38.5,47,5998
20160204,20160219,15,1915.45,1917.78,call,1930,19.95,20.7,19.2,37,5957
20160204,20160219,15,1915.45,1917.78,put,1930,39.3,40.1,38.5,57,5998
20160204,20160219,15,1915.45,1917.78,call,1950,11.9,12.6,11.2,2728,38152
20160204,20160219,15,1915.45,1917.78,put,1950,51.4,52.7,50.1,1246,40515
20160204,20160219,15,1915.45,1917.78,call,1950,11.9,12.6,11.2,2732,38152
20160204,20160219,15,1915.45,1917.78,put,1950,51.4,52.7,50.1,1246,40515
20160204,20160219,15,1915.45,1917.78,call,1970,6.45,7,5.9,653,7164
20160204,20160219,15,1915.45,1917.78,call,1970,6.45,7,5.9,653,7164
20160204,20160219,15,1915.45,1917.78,call,1975,5.45,6,4.9,3016,39594
20160204,20160219,15,1915.45,1917.78,put,1975,69.8,71.3,68.3,61,17923
20160204,20160219,15,1915.45,1917.78,call,1975,5.45,6,4.9,3016,39594
20160204,20160219,15,1915.45,1917.78,put,1975,69.8,71.3,68.3,61,17923
20160204,20160219,15,1915.45,1917.78,put,1980,74,75.6,72.4,2530,5455
20160204,20160219,15,1915.45,1917.78,put,1980,74,75.6,72.4,5051,5455
20160204,20160219,15,1915.45,1917.78,call,1990,3.025,3.5,2.55,178,12381
20160204,20160219,15,1915.45,1917.78,call,1990,3.025,3.5,2.55,178,12381
20160204,20160219,15,1915.45,1917.78,call,2000,2.025,2.45,1.6,1449,44373
20160204,20160219,15,1915.45,1917.78,put,2000,91.55,93.3,89.8,29,29034
20160204,20160219,15,1915.45,1917.78,call,2000,2.025,2.45,1.6,1449,44373
20160204,20160219,15,1915.45,1917.78,put,2000,91.55,93.3,89.8,29,29034
20160204,20160219,15,1915.45,1917.78,call,2005,1.675,2.1,1.25,175,8625
20160204,20160219,15,1915.45,1917.78,call,2005,1.675,2.1,1.25,175,8625
20160204,20160219,15,1915.45,1917.78,call,2010,1.325,1.75,0.9,365,9733
20160204,20160219,15,1915.45,1917.78,call,2010,1.325,1.75,0.9,365,9733
20160204,20160219,15,1915.45,1917.78,call,2025,0.625,0.95,0.3,395,20452
20160204,20160219,15,1915.45,1917.78,put,2025,115.05,116.8,113.3,20,9100
20160204,20160219,15,1915.45,1917.78,call,2025,0.625,0.95,0.3,396,20452
20160204,20160219,15,1915.45,1917.78,put,2025,115.05,116.8,113.3,20,9100
20160204,20160219,15,1915.45,1917.78,call,2030,0.4,0.6,0.2,131,8222
20160204,20160219,15,1915.45,1917.78,call,2030,0.4,0.6,0.2,131,8222
20160205,20160219,14,1880.02,1917.78,put,1775,5.55,6,5.1,234,30547
20160205,20160219,14,1880.02,1917.78,put,1775,5.55,6,5.1,234,30547
20160205,20160219,14,1880.02,1917.78,put,1780,6.1,6.6,5.6,2223,5662
20160205,20160219,14,1880.02,1917.78,put,1780,6.1,6.6,5.6,2223,5662
20160205,20160219,14,1880.02,1917.78,put,1800,9.05,9.4,8.7,7348,48575
20160205,20160219,14,1880.02,1917.78,put,1800,9.05,9.4,8.7,7348,48575
20160205,20160219,14,1880.02,1917.78,put,1825,13.6,14.3,12.9,3436,28385
20160205,20160219,14,1880.02,1917.78,put,1825,13.65,14.3,13,3436,28385
20160205,20160219,14,1880.02,1917.78,put,1830,15,15.7,14.3,156,5214
20160205,20160219,14,1880.02,1917.78,put,1830,15,15.7,14.3,156,5214
20160205,20160219,14,1880.02,1917.78,put,1840,17.4,18.1,16.7,516,5892
20160205,20160219,14,1880.02,1917.78,put,1840,17.4,18.1,16.7,516,5892
20160205,20160219,14,1880.02,1917.78,call,1850,49.1,50.2,48,59,14704
20160205,20160219,14,1880.02,1917.78,put,1850,20.45,21.2,19.7,13720,51789
20160205,20160219,14,1880.02,1917.78,call,1850,49.1,50.2,48,59,14704
20160205,20160219,14,1880.02,1917.78,put,1850,20.45,21.2,19.7,13720,51789
20160205,20160219,14,1880.02,1917.78,put,1855,21.9,22.7,21.1,144,5443
20160205,20160219,14,1880.02,1917.78,put,1855,21.9,22.7,21.1,144,5443
20160205,20160219,14,1880.02,1917.78,put,1860,23.7,24.5,22.9,1082,5831
20160205,20160219,14,1880.02,1917.78,put,1860,23.7,24.5,22.9,1082,5831
20160205,20160219,14,1880.02,1917.78,call,1875,33.4,34.3,32.5,590,16543
20160205,20160219,14,1880.02,1917.78,put,1875,29.4,30.3,28.5,1798,45464
20160205,20160219,14,1880.02,1917.78,call,1875,33.4,34.3,32.5,590,16543
20160205,20160219,14,1880.02,1917.78,put,1875,29.4,30.3,28.5,1798,45464
20160205,20160219,14,1880.02,1917.78,call,1880,30.6,31.5,29.7,370,7185
20160205,20160219,14,1880.02,1917.78,put,1880,31.6,32.5,30.7,1617,6256
20160205,20160219,14,1880.02,1917.78,call,1880,30.6,31.5,29.7,370,7185
20160205,20160219,14,1880.02,1917.78,put,1880,31.6,32.5,30.7,1617,6256
20160205,20160219,14,1880.02,1917.78,put,1890,36.4,37.3,35.5,1448,10004
20160205,20160219,14,1880.02,1917.78,put,1890,36.4,37.3,35.5,1448,10004
20160205,20160219,14,1880.02,1917.78,call,1900,20.5,21.3,19.7,10153,42907
20160205,20160219,14,1880.02,1917.78,put,1900,41.8,42.6,41,6728,47368
20160205,20160219,14,1880.02,1917.78,call,1900,20.5,21.3,19.7,10153,42907
20160205,20160219,14,1880.02,1917.78,put,1900,41.8,42.6,41,6728,47368
20160205,20160219,14,1880.02,1917.78,call,1910,16.15,16.7,15.6,191,5417
20160205,20160219,14,1880.02,1917.78,call,1910,16.15,16.7,15.6,191,5417
20160205,20160219,14,1880.02,1917.78,call,1925,11,11.6,10.4,8333,25355
20160205,20160219,14,1880.02,1917.78,put,1925,56.6,57.4,55.8,255,24860
20160205,20160219,14,1880.02,1917.78,call,1925,11,11.6,10.4,8333,25355
20160205,20160219,14,1880.02,1917.78,put,1925,56.6,57.4,55.8,255,24860
20160205,20160219,14,1880.02,1917.78,call,1930,9.55,10.2,8.9,196,5954
20160205,20160219,14,1880.02,1917.78,put,1930,60.65,62,59.3,41,5728
20160205,20160219,14,1880.02,1917.78,call,1930,9.55,10.2,8.9,196,5954
20160205,20160219,14,1880.02,1917.78,put,1930,60.65,62,59.3,41,5728
20160205,20160219,14,1880.02,1917.78,call,1950,4.8,5.2,4.4,7282,39811
20160205,20160219,14,1880.02,1917.78,put,1950,76.35,77.9,74.8,149,39523
20160205,20160219,14,1880.02,1917.78,call,1950,4.8,5.2,4.4,7282,39811
20160205,20160219,14,1880.02,1917.78,put,1950,76.35,77.9,74.8,149,39523
20160205,20160219,14,1880.02,1917.78,call,1970,2.125,2.4,1.85,695,7194
20160205,20160219,14,1880.02,1917.78,call,1970,2.125,2.4,1.85,695,7194
20160205,20160219,14,1880.02,1917.78,call,1975,1.925,2.35,1.5,2312,40534
20160205,20160219,14,1880.02,1917.78,put,1975,98,99.7,96.3,6,17880
20160205,20160219,14,1880.02,1917.78,call,1975,1.925,2.35,1.5,2312,40534
20160205,20160219,14,1880.02,1917.78,put,1975,98,99.7,96.3,6,17880
20160205,20160219,14,1880.02,1917.78,call,1990,1.15,1.4,0.9,1016,12445
20160205,20160219,14,1880.02,1917.78,call,1990,1.15,1.4,0.9,1016,12445
20160205,20160219,14,1880.02,1917.78,call,2000,0.675,0.85,0.5,3132,45061
20160205,20160219,14,1880.02,1917.78,put,2000,121.75,123.5,120,53,29014
20160205,20160219,14,1880.02,1917.78,call,2000,0.675,0.85,0.5,3132,45061
20160205,20160219,14,1880.02,1917.78,put,2000,121.75,123.5,120,53,29014
20160208,20160219,11,1853.44,1917.78,put,1750,5.75,6.1,5.4,15147,38876
20160208,20160219,11,1853.44,1917.78,put,1750,5.75,6.1,5.4,15147,38876
20160208,20160219,11,1853.44,1917.78,put,1760,6.6,7.1,6.1,229,6515
20160208,20160219,11,1853.44,1917.78,put,1760,6.6,7.1,6.1,229,6515
20160208,20160219,11,1853.44,1917.78,put,1775,8.7,9.3,8.1,8024,29068
20160208,20160219,11,1853.44,1917.78,put,1775,8.7,9.3,8.1,8024,29068
20160208,20160219,11,1853.44,1917.78,put,1780,9.35,9.9,8.8,621,6766
20160208,20160219,11,1853.44,1917.78,put,1780,9.35,9.9,8.8,621,6766
20160208,20160219,11,1853.44,1917.78,put,1790,11.2,11.7,10.7,1550,5240
20160208,20160219,11,1853.44,1917.78,put,1790,11.2,11.7,10.7,1550,5240
20160208,20160219,11,1853.44,1917.78,put,1800,13.5,14.2,12.8,19291,54545
20160208,20160219,11,1853.44,1917.78,put,1800,13.5,14.2,12.8,19291,54545
20160208,20160219,11,1853.44,1917.78,put,1825,20,20.7,19.3,2884,30627
20160208,20160219,11,1853.44,1917.78,put,1825,20,20.7,19.3,2884,30627
20160208,20160219,11,1853.44,1917.78,put,1830,21.65,22.4,20.9,232,5217
20160208,20160219,11,1853.44,1917.78,put,1830,21.65,22.4,20.9,232,5217
20160208,20160219,11,1853.44,1917.78,put,1840,25.2,26,24.4,618,5765
20160208,20160219,11,1853.44,1917.78,put,1840,25.2,26,24.4,618,5765
20160208,20160219,11,1853.44,1917.78,call,1850,34.65,35.4,33.9,9048,14742
20160208,20160219,11,1853.44,1917.78,put,1850,29.15,30,28.3,18073,52602
20160208,20160219,11,1853.44,1917.78,call,1850,34.65,35.4,33.9,9048,14742
20160208,20160219,11,1853.44,1917.78,put,1850,29.15,30,28.3,18073,52602
20160208,20160219,11,1853.44,1917.78,put,1855,31.25,32.1,30.4,262,5434
20160208,20160219,11,1853.44,1917.78,put,1855,31.25,32.1,30.4,262,5434
20160208,20160219,11,1853.44,1917.78,put,1860,33.55,34.4,32.7,1360,6699
20160208,20160219,11,1853.44,1917.78,put,1860,33.55,34.4,32.7,1360,6699
20160208,20160219,11,1853.44,1917.78,call,1875,21.25,21.9,20.6,2512,16719
20160208,20160219,11,1853.44,1917.78,put,1875,41.1,42.3,39.9,5163,45288
20160208,20160219,11,1853.44,1917.78,call,1875,21.25,21.9,20.6,2512,16719
20160208,20160219,11,1853.44,1917.78,put,1875,41.1,42.3,39.9,5163,45288
20160208,20160219,11,1853.44,1917.78,call,1880,19.35,20.1,18.6,557,7514
20160208,20160219,11,1853.44,1917.78,put,1880,44,45.1,42.9,179,7487
20160208,20160219,11,1853.44,1917.78,call,1880,19.35,20.1,18.6,557,7514
20160208,20160219,11,1853.44,1917.78,put,1880,44,45.1,42.9,179,7487
20160208,20160219,11,1853.44,1917.78,put,1890,50,51.2,48.8,1680,10995
20160208,20160219,11,1853.44,1917.78,put,1890,50,51.2,48.8,1680,10995
20160208,20160219,11,1853.44,1917.78,call,1900,12,12.6,11.4,5969,44716
20160208,20160219,11,1853.44,1917.78,put,1900,56.6,57.9,55.3,1290,48860
20160208,20160219,11,1853.44,1917.78,call,1900,12,12.6,11.4,5969,44716
20160208,20160219,11,1853.44,1917.78,put,1900,56.6,57.9,55.3,1290,48860
20160208,20160219,11,1853.44,1917.78,call,1910,9.15,9.8,8.5,301,5490
20160208,20160219,11,1853.44,1917.78,call,1910,9.15,9.8,8.5,301,5490
20160208,20160219,11,1853.44,1917.78,call,1925,5.65,6.1,5.2,3445,31174
20160208,20160219,11,1853.44,1917.78,put,1925,75.25,76.9,73.6,3207,24899
20160208,20160219,11,1853.44,1917.78,call,1925,5.65,6.1,5.2,3445,31174
20160208,20160219,11,1853.44,1917.78,put,1925,75.25,76.9,73.6,3207,24899
20160208,20160219,11,1853.44,1917.78,call,1930,4.7,5,4.4,527,5983
20160208,20160219,11,1853.44,1917.78,put,1930,79.4,81.1,77.7,25,5731
20160208,20160219,11,1853.44,1917.78,call,1930,4.7,5,4.4,527,5983
20160208,20160219,11,1853.44,1917.78,put,1930,79.4,81.1,77.7,25,5731
20160208,20160219,11,1853.44,1917.78,call,1950,2.325,2.65,2,8565,40873
20160208,20160219,11,1853.44,1917.78,put,1950,97,98.7,95.3,79,39573
20160208,20160219,11,1853.44,1917.78,call,1950,2.325,2.65,2,8565,40873
20160208,20160219,11,1853.44,1917.78,put,1950,97,98.7,95.3,79,39573
20160208,20160219,11,1853.44,1917.78,call,1970,1.15,1.55,0.75,1232,7509
20160208,20160219,11,1853.44,1917.78,call,1970,1.15,1.55,0.75,1232,7509
20160209,20160219,10,1852.21,1917.78,put,1750,5.95,6.4,5.5,16119,46153
20160209,20160219,10,1852.21,1917.78,put,1750,5.95,6.4,5.5,16119,46153
20160209,20160219,10,1852.21,1917.78,put,1760,7,7.5,6.5,1292,6527
20160209,20160219,10,1852.21,1917.78,put,1760,7,7.5,6.5,1292,6527
20160209,20160219,10,1852.21,1917.78,put,1775,9.05,9.7,8.4,3586,28995
20160209,20160219,10,1852.21,1917.78,put,1775,9.05,9.7,8.4,3586,28995
20160209,20160219,10,1852.21,1917.78,put,1780,9.8,10.4,9.2,106,6811
20160209,20160219,10,1852.21,1917.78,put,1780,9.8,10.4,9.2,106,6811
20160209,20160219,10,1852.21,1917.78,put,1790,11.7,12.4,11,443,5291
20160209,20160219,10,1852.21,1917.78,put,1790,11.7,12.4,11,443,5291
20160209,20160219,10,1852.21,1917.78,put,1800,13.8,14.5,13.1,7741,54404
20160209,20160219,10,1852.21,1917.78,put,1800,13.8,14.5,13.1,7741,54404
20160209,20160219,10,1852.21,1917.78,put,1810,16.3,17,15.6,549,5285
20160209,20160219,10,1852.21,1917.78,put,1810,16.3,17,15.6,549,5285
20160209,20160219,10,1852.21,1917.78,put,1825,20.9,21.7,20.1,4348,29797
20160209,20160219,10,1852.21,1917.78,put,1825,20.9,21.7,20.1,4348,29797
20160209,20160219,10,1852.21,1917.78,put,1830,22.55,23.4,21.7,635,5180
20160209,20160219,10,1852.21,1917.78,put,1830,22.55,23.4,21.7,635,5180
20160209,20160219,10,1852.21,1917.78,put,1840,26.15,27,25.3,544,5949
20160209,20160219,10,1852.21,1917.78,put,1840,26.15,27,25.3,544,5949
20160209,20160219,10,1852.21,1917.78,call,1850,31.7,32.4,31,5312,19990
20160209,20160219,10,1852.21,1917.78,put,1850,30.15,30.9,29.4,14053,52759
20160209,20160219,10,1852.21,1917.78,call,1850,31.7,32.4,31,5312,19990
20160209,20160219,10,1852.21,1917.78,put,1850,30.15,30.9,29.4,14053,52759
20160209,20160219,10,1852.21,1917.78,put,1855,32.55,33.5,31.6,184,5409
20160209,20160219,10,1852.21,1917.78,put,1855,32.55,33.5,31.6,184,5409
20160209,20160219,10,1852.21,1917.78,put,1860,35,36,34,191,5926
20160209,20160219,10,1852.21,1917.78,put,1860,35,36,34,191,5926
20160209,20160219,10,1852.21,1917.78,call,1875,19.2,19.9,18.5,10710,18142
20160209,20160219,10,1852.21,1917.78,put,1875,42.95,44.2,41.7,2133,43976
20160209,20160219,10,1852.21,1917.78,call,1875,19.2,19.9,18.5,10710,18142
20160209,20160219,10,1852.21,1917.78,put,1875,42.95,44.2,41.7,2133,43976
20160209,20160219,10,1852.21,1917.78,call,1880,17.1,17.8,16.4,424,7345
20160209,20160219,10,1852.21,1917.78,put,1880,45.9,47.1,44.7,16,7503
20160209,20160219,10,1852.21,1917.78,call,1880,17.1,17.8,16.4,424,7345
20160209,20160219,10,1852.21,1917.78,put,1880,45.9,47.1,44.7,16,7503
20160209,20160219,10,1852.21,1917.78,put,1890,52.05,53.4,50.7,105,11115
20160209,20160219,10,1852.21,1917.78,put,1890,52.05,53.4,50.7,105,11115
20160209,20160219,10,1852.21,1917.78,call,1900,10.1,10.7,9.5,9979,44347
20160209,20160219,10,1852.21,1917.78,put,1900,58.85,60.3,57.4,2190,48688
20160209,20160219,10,1852.21,1917.78,call,1900,10.1,10.7,9.5,9979,44347
20160209,20160219,10,1852.21,1917.78,put,1900,58.85,60.3,57.4,2190,48688
20160209,20160219,10,1852.21,1917.78,call,1910,7.45,8.1,6.8,2251,5534
20160209,20160219,10,1852.21,1917.78,call,1910,7.45,8.1,6.8,2251,5534
20160209,20160219,10,1852.21,1917.78,call,1925,4.5,5.1,3.9,3365,30500
20160209,20160219,10,1852.21,1917.78,put,1925,78.4,80.1,76.7,9,24613
20160209,20160219,10,1852.21,1917.78,call,1925,4.5,5.1,3.9,3365,30500
20160209,20160219,10,1852.21,1917.78,put,1925,78.4,80.1,76.7,9,24613
20160209,20160219,10,1852.21,1917.78,call,1930,3.75,4.3,3.2,202,6349
20160209,20160219,10,1852.21,1917.78,put,1930,82.65,84.4,80.9,5,5723
20160209,20160219,10,1852.21,1917.78,call,1930,3.75,4.3,3.2,202,6349
20160209,20160219,10,1852.21,1917.78,put,1930,82.65,84.4,80.9,5,5723
20160209,20160219,10,1852.21,1917.78,call,1950,1.8,2.2,1.4,2015,42582
20160209,20160219,10,1852.21,1917.78,put,1950,100.65,102.5,98.8,52,39532
20160209,20160219,10,1852.21,1917.78,call,1950,1.8,2.2,1.4,2015,42582
20160209,20160219,10,1852.21,1917.78,put,1950,100.65,102.5,98.8,52,39532
20160209,20160219,10,1852.21,1917.78,call,1970,0.975,1.25,0.7,24,7104
20160209,20160219,10,1852.21,1917.78,call,1970,0.975,1.25,0.7,24,7104
20160210,20160219,9,1851.86,1917.78,put,1750,4.35,4.6,4.1,2638,54356
20160210,20160219,9,1851.86,1917.78,put,1750,4.35,4.6,4.1,2638,54356
20160210,20160219,9,1851.86,1917.78,put,1760,5.5,6,5,252,5888
20160210,20160219,9,1851.86,1917.78,put,1760,5.5,6,5,252,5888
20160210,20160219,9,1851.86,1917.78,put,1775,7.45,8,6.9,894,27391
20160210,20160219,9,1851.86,1917.78,put,1775,7.45,8,6.9,894,27391
20160210,20160219,9,1851.86,1917.78,put,1780,8.25,8.8,7.7,581,6892
20160210,20160219,9,1851.86,1917.78,put,1780,8.25,8.8,7.7,582,6892
20160210,20160219,9,1851.86,1917.78,put,1790,9.7,10,9.4,528,5257
20160210,20160219,9,1851.86,1917.78,put,1790,9.7,10,9.4,577,5257
20160210,20160219,9,1851.86,1917.78,call,1800,61.85,63.1,60.6,3,7714
20160210,20160219,9,1851.86,1917.78,put,1800,12.25,12.7,11.8,11910,54748
20160210,20160219,9,1851.86,1917.78,call,1800,61.85,63.1,60.6,3,7714
20160210,20160219,9,1851.86,1917.78,put,1800,12.25,12.7,11.8,15967,54748
20160210,20160219,9,1851.86,1917.78,put,1825,18.75,19.5,18,838,31212
20160210,20160219,9,1851.86,1917.78,put,1825,18.75,19.5,18,838,31212
20160210,20160219,9,1851.86,1917.78,put,1830,20.35,21.1,19.6,441,5095
20160210,20160219,9,1851.86,1917.78,put,1830,20.35,21.1,19.6,443,5095
20160210,20160219,9,1851.86,1917.78,put,1840,24,24.9,23.1,1622,5879
20160210,20160219,9,1851.86,1917.78,put,1840,24,24.9,23.1,1892,5879
20160210,20160219,9,1851.86,1917.78,call,1850,28.3,29,27.6,3575,23670
20160210,20160219,9,1851.86,1917.78,put,1850,28.15,29.1,27.2,8048,52862
20160210,20160219,9,1851.86,1917.78,call,1850,28.3,29,27.6,3577,23670
20160210,20160219,9,1851.86,1917.78,put,1850,28.15,29.1,27.2,8888,52862
20160210,20160219,9,1851.86,1917.78,put,1855,30.45,31.4,29.5,118,5408
20160210,20160219,9,1851.86,1917.78,put,1855,30.45,31.4,29.5,118,5408
20160210,20160219,9,1851.86,1917.78,put,1860,33.1,34.1,32.1,1715,5846
20160210,20160219,9,1851.86,1917.78,put,1860,33.1,34.1,32.1,1853,5846
20160210,20160219,9,1851.86,1917.78,call,1875,16.2,17,15.4,5000,23104
20160210,20160219,9,1851.86,1917.78,put,1875,41.25,42.4,40.1,1087,43393
20160210,20160219,9,1851.86,1917.78,call,1875,16.2,17,15.4,6352,23104
20160210,20160219,9,1851.86,1917.78,put,1875,41.25,42.4,40.1,1446,43393
20160210,20160219,9,1851.86,1917.78,call,1880,14.2,15,13.4,4234,7502
20160210,20160219,9,1851.86,1917.78,put,1880,44.3,45.5,43.1,169,7503
20160210,20160219,9,1851.86,1917.78,call,1880,14.2,15,13.4,4284,7502
20160210,20160219,9,1851.86,1917.78,put,1880,44.3,45.5,43.1,170,7503
20160210,20160219,9,1851.86,1917.78,put,1890,50.8,52.1,49.5,25,10955
20160210,20160219,9,1851.86,1917.78,put,1890,50.8,52.1,49.5,25,10955
20160210,20160219,9,1851.86,1917.78,call,1900,7.7,8.3,7.1,15861,43210
20160210,20160219,9,1851.86,1917.78,put,1900,57.95,59.4,56.5,268,48665
20160210,20160219,9,1851.86,1917.78,call,1900,7.7,8.3,7.1,17269,43210
20160210,20160219,9,1851.86,1917.78,put,1900,57.95,59.4,56.5,418,48665
20160210,20160219,9,1851.86,1917.78,call,1910,5.55,5.8,5.3,4543,6244
20160210,20160219,9,1851.86,1917.78,call,1910,5.55,5.8,5.3,4552,6244
20160210,20160219,9,1851.86,1917.78,call,1925,3.025,3.5,2.55,6220,31750
20160210,20160219,9,1851.86,1917.78,put,1925,78.15,79.9,76.4,58,24612
20160210,20160219,9,1851.86,1917.78,call,1925,3.025,3.5,2.55,6601,31750
20160210,20160219,9,1851.86,1917.78,put,1925,78.15,79.9,76.4,58,24612
20160210,20160219,9,1851.86,1917.78,call,1930,2.55,3,2.1,286,6341
20160210,20160219,9,1851.86,1917.78,put,1930,82.6,84.4,80.8,79,5719
20160210,20160219,9,1851.86,1917.78,call,1930,2.55,3,2.1,291,6341
20160210,20160219,9,1851.86,1917.78,put,1930,82.6,84.4,80.8,79,5719
20160210,20160219,9,1851.86,1917.78,call,1950,1.275,1.55,1,4105,43062
20160210,20160219,9,1851.86,1917.78,put,1950,101.3,103.1,99.5,59,39536
20160210,20160219,9,1851.86,1917.78,call,1950,1.275,1.55,1,4105,43062
20160210,20160219,9,1851.86,1917.78,put,1950,101.3,103.1,99.5,63,39536
20160210,20160219,9,1851.86,1917.78,call,1970,0.725,0.95,0.5,148,6958
20160210,20160219,9,1851.86,1917.78,call,1970,0.725,0.95,0.5,148,6958
20160211,20160219,8,1829.08,1917.78,put,1710,3.05,3.8,2.3,1306,6831
20160211,20160219,8,1829.08,1917.78,put,1710,3.05,3.8,2.3,1310,6831
20160211,20160219,8,1829.08,1917.78,put,1725,3.85,4.4,3.3,11301,29805
20160211,20160219,8,1829.08,1917.78,put,1725,3.85,4.4,3.3,11310,29805
20160211,20160219,8,1829.08,1917.78,put,1750,6.6,6.9,6.3,39691,54165
20160211,20160219,8,1829.08,1917.78,put,1750,6.6,6.9,6.3,42716,54165
20160211,20160219,8,1829.08,1917.78,put,1760,8.65,9.3,8,1226,6194
20160211,20160219,8,1829.08,1917.78,put,1760,8.65,9.3,8,1235,6194
20160211,20160219,8,1829.08,1917.78,put,1775,11.15,12.2,10.1,13210,27542
20160211,20160219,8,1829.08,1917.78,put,1775,11.15,12.2,10.1,13271,27542
20160211,20160219,8,1829.08,1917.78,put,1780,12.25,13.3,11.2,1346,7011
20160211,20160219,8,1829.08,1917.78,put,1780,12.25,13.3,11.2,1350,7011
20160211,20160219,8,1829.08,1917.78,put,1790,14.6,15.9,13.3,782,5283
20160211,20160219,8,1829.08,1917.78,put,1790,14.6,15.9,13.3,828,5283
20160211,20160219,8,1829.08,1917.78,call,1800,45.2,46.8,43.6,10621,7714
20160211,20160219,8,1829.08,1917.78,put,1800,17.3,18.6,16,11245,53775
20160211,20160219,8,1829.08,1917.78,call,1800,45.2,46.8,43.6,10621,7714
20160211,20160219,8,1829.08,1917.78,put,1800,17.3,18.6,16,11794,53775
20160211,20160219,8,1829.08,1917.78,put,1825,26.5,28,25,12805,30786
20160211,20160219,8,1829.08,1917.78,put,1825,26.5,28,25,16041,30786
20160211,20160219,8,1829.08,1917.78,put,1840,33.45,34.9,32,304,6264
20160211,20160219,8,1829.08,1917.78,put,1840,33.45,34.9,32,314,6264
20160211,20160219,8,1829.08,1917.78,call,1850,17.25,18.5,16,12098,25497
20160211,20160219,8,1829.08,1917.78,put,1850,39.05,40.8,37.3,8842,58407
20160211,20160219,8,1829.08,1917.78,call,1850,17.25,18.5,16,12217,25497
20160211,20160219,8,1829.08,1917.78,put,1850,39.05,40.8,37.3,10343,58407
20160211,20160219,8,1829.08,1917.78,put,1855,41.95,43.7,40.2,72,5423
20160211,20160219,8,1829.08,1917.78,put,1855,41.95,43.7,40.2,72,5423
20160211,20160219,8,1829.08,1917.78,put,1860,45.1,46.9,43.3,307,6121
20160211,20160219,8,1829.08,1917.78,put,1860,45.1,46.9,43.3,312,6121
20160211,20160219,8,1829.08,1917.78,call,1870,9.75,11,8.5,523,6451
20160211,20160219,8,1829.08,1917.78,call,1870,9.75,11,8.5,529,6451
20160211,20160219,8,1829.08,1917.78,call,1875,8.35,9.4,7.3,8912,26433
20160211,20160219,8,1829.08,1917.78,put,1875,55.35,57.3,53.4,1270,44189
20160211,20160219,8,1829.08,1917.78,call,1875,8.35,9.4,7.3,9013,26433
20160211,20160219,8,1829.08,1917.78,put,1875,55.35,57.3,53.4,1285,44189
20160211,20160219,8,1829.08,1917.78,call,1880,6.7,7.5,5.9,3385,8881
20160211,20160219,8,1829.08,1917.78,put,1880,59.1,61.1,57.1,180,7405
20160211,20160219,8,1829.08,1917.78,call,1880,6.7,7.5,5.9,3388,8881
20160211,20160219,8,1829.08,1917.78,put,1880,59.1,61.1,57.1,181,7405
20160211,20160219,8,1829.08,1917.78,put,1890,66.9,69,64.8,104,10952
20160211,20160219,8,1829.08,1917.78,put,1890,66.9,69,64.8,104,10952
20160211,20160219,8,1829.08,1917.78,call,1900,3.6,4.2,3,9375,44407
20160211,20160219,8,1829.08,1917.78,put,1900,75.25,77.4,73.1,482,48552
20160211,20160219,8,1829.08,1917.78,call,1900,3.6,4.2,3,9455,44407
20160211,20160219,8,1829.08,1917.78,put,1900,75.25,77.4,73.1,539,48552
20160211,20160219,8,1829.08,1917.78,call,1910,1.975,2.9,1.05,697,8260
20160211,20160219,8,1829.08,1917.78,call,1910,1.975,2.9,1.05,704,8260
20160211,20160219,8,1829.08,1917.78,call,1915,1.8,2.45,1.15,2687,5136
20160211,20160219,8,1829.08,1917.78,call,1915,1.8,2.45,1.15,2687,5136
20160211,20160219,8,1829.08,1917.78,call,1920,1.7,2.15,1.25,3427,5248
20160211,20160219,8,1829.08,1917.78,call,1920,1.7,2.15,1.25,3437,5248
20160211,20160219,8,1829.08,1917.78,call,1925,1.075,1.15,1,8020,32577
20160211,20160219,8,1829.08,1917.78,put,1925,98.2,100.5,95.9,1314,24607
20160211,20160219,8,1829.08,1917.78,call,1925,1.075,1.15,1,8020,32577
20160211,20160219,8,1829.08,1917.78,put,1925,98.2,100.5,95.9,1314,24607
20160211,20160219,8,1829.08,1917.78,call,1930,0.7,1.05,0.35,281,6404
20160211,20160219,8,1829.08,1917.78,put,1930,103,105.3,100.7,12,5673
20160211,20160219,8,1829.08,1917.78,call,1930,0.7,1.05,0.35,281,6404
20160211,20160219,8,1829.08,1917.78,put,1930,103,105.3,100.7,12,5673
20160212,20160219,7,1864.78,1917.78,put,1750,1.225,1.35,1.1,23113,48410
20160212,20160219,7,1864.78,1917.78,put,1750,1.225,1.35,1.1,23113,48410
20160212,20160219,7,1864.78,1917.78,put,1760,1.575,1.7,1.45,1988,6656
20160212,20160219,7,1864.78,1917.78,put,1760,1.575,1.7,1.45,1988,6656
20160212,20160219,7,1864.78,1917.78,put,1775,2.375,2.5,2.25,12796,33365
20160212,20160219,7,1864.78,1917.78,put,1775,2.375,2.5,2.25,12796,33365
20160212,20160219,7,1864.78,1917.78,put,1780,2.675,2.8,2.55,3712,7110
20160212,20160219,7,1864.78,1917.78,put,1780,2.675,2.8,2.55,3712,7110
20160212,20160219,7,1864.78,1917.78,call,1800,66.8,67.1,66.5,31,13591
20160212,20160219,7,1864.78,1917.78,put,1800,4.55,4.7,4.4,15052,51604
20160212,20160219,7,1864.78,1917.78,call,1800,66.8,67.1,66.5,31,13591
20160212,20160219,7,1864.78,1917.78,put,1800,4.55,4.7,4.4,15052,51604
20160212,20160219,7,1864.78,1917.78,call,1825,46.1,46.4,45.8,2091,17098
20160212,20160219,7,1864.78,1917.78,put,1825,8.85,9,8.7,8828,37788
20160212,20160219,7,1864.78,1917.78,call,1825,46.1,46.4,45.8,2091,17098
20160212,20160219,7,1864.78,1917.78,put,1825,8.85,9,8.7,8828,37788
20160212,20160219,7,1864.78,1917.78,put,1840,12.75,12.9,12.6,841,6257
20160212,20160219,7,1864.78,1917.78,put,1840,12.75,12.9,12.6,841,6257
20160212,20160219,7,1864.78,1917.78,call,1850,28.2,28.5,27.9,9951,30406
20160212,20160219,7,1864.78,1917.78,put,1850,16.05,16.2,15.9,15722,57640
20160212,20160219,7,1864.78,1917.78,call,1850,28.2,28.5,27.9,9951,30406
20160212,20160219,7,1864.78,1917.78,put,1850,16.05,16.2,15.9,15722,57640
20160212,20160219,7,1864.78,1917.78,put,1855,17.85,18,17.7,2321,5422
20160212,20160219,7,1864.78,1917.78,put,1855,17.85,18,17.7,2321,5422
20160212,20160219,7,1864.78,1917.78,call,1860,22.1,22.4,21.8,6255,5412
20160212,20160219,7,1864.78,1917.78,put,1860,19.95,20.1,19.8,1673,6015
20160212,20160219,7,1864.78,1917.78,call,1860,22.1,22.4,21.8,6255,5412
20160212,20160219,7,1864.78,1917.78,put,1860,19.95,20.1,19.8,1673,6015
20160212,20160219,7,1864.78,1917.78,call,1865,19.35,19.5,19.2,329,5781
20160212,20160219,7,1864.78,1917.78,call,1865,19.35,19.5,19.2,329,5781
20160212,20160219,7,1864.78,1917.78,call,1870,16.75,16.9,16.6,2276,6622
20160212,20160219,7,1864.78,1917.78,call,1870,16.75,16.9,16.6,2276,6622
20160212,20160219,7,1864.78,1917.78,call,1875,14.35,14.5,14.2,13037,26133
20160212,20160219,7,1864.78,1917.78,put,1875,27.1,27.4,26.8,7627,43708
20160212,20160219,7,1864.78,1917.78,call,1875,14.35,14.5,14.2,13037,26133
20160212,20160219,7,1864.78,1917.78,put,1875,27.1,27.4,26.8,7627,43708
20160212,20160219,7,1864.78,1917.78,call,1880,12.05,12.2,11.9,5078,8125
20160212,20160219,7,1864.78,1917.78,put,1880,29.85,30.2,29.5,232,7417
20160212,20160219,7,1864.78,1917.78,call,1880,12.05,12.2,11.9,5078,8125
20160212,20160219,7,1864.78,1917.78,put,1880,29.85,30.2,29.5,232,7417
20160212,20160219,7,1864.78,1917.78,put,1890,36,36.3,35.7,77,10969
20160212,20160219,7,1864.78,1917.78,put,1890,36,36.3,35.7,77,10969
20160212,20160219,7,1864.78,1917.78,call,1900,5.35,5.5,5.2,11945,49995
20160212,20160219,7,1864.78,1917.78,put,1900,43.1,43.4,42.8,562,48328
20160212,20160219,7,1864.78,1917.78,call,1900,5.35,5.5,5.2,11945,49995
20160212,20160219,7,1864.78,1917.78,put,1900,43.1,43.4,42.8,562,48328
20160212,20160219,7,1864.78,1917.78,call,1910,3.25,3.4,3.1,2767,8015
20160212,20160219,7,1864.78,1917.78,call,1910,3.25,3.4,3.1,2767,8015
20160212,20160219,7,1864.78,1917.78,call,1925,1.475,1.6,1.35,4525,33115
20160212,20160219,7,1864.78,1917.78,put,1925,64.2,64.5,63.9,208,24249
20160212,20160219,7,1864.78,1917.78,call,1925,1.475,1.6,1.35,4525,33115
20160212,20160219,7,1864.78,1917.78,put,1925,64.2,64.5,63.9,208,24249
20160212,20160219,7,1864.78,1917.78,call,1930,1.125,1.25,1,1771,6432
20160212,20160219,7,1864.78,1917.78,put,1930,68.9,69.2,68.6,32,5667
20160212,20160219,7,1864.78,1917.78,call,1930,1.125,1.25,1,1771,6432
20160212,20160219,7,1864.78,1917.78,put,1930,68.9,69.2,68.6,32,5667
20160212,20160219,7,1864.78,1917.78,call,1950,0.375,0.5,0.25,4970,40091
20160212,20160219,7,1864.78,1917.78,put,1950,88.2,88.5,87.9,282,39499
20160212,20160219,7,1864.78,1917.78,call,1950,0.375,0.5,0.25,4970,40091
20160212,20160219,7,1864.78,1917.78,put,1950,88.2,88.5,87.9,282,39499
20160212,20160219,7,1864.78,1917.78,call,1970,0.175,0.3,0.05,217,6996
20160212,20160219,7,1864.78,1917.78,call,1970,0.175,0.3,0.05,217,6996
20160212,20160219,7,1864.78,1917.78,call,1975,0.175,0.3,0.05,1243,39123
20160212,20160219,7,1864.78,1917.78,put,1975,112.9,113.2,112.6,16,17863
20160212,20160219,7,1864.78,1917.78,call,1975,0.175,0.3,0.05,1243,39123
20160212,20160219,7,1864.78,1917.78,put,1975,112.9,113.2,112.6,16,17863
20160212,20160219,7,1864.78,1917.78,call,1980,0.15,0.3,0,388,5036
20160212,20160219,7,1864.78,1917.78,call,1980,0.15,0.3,0,388,5036
20160216,20160219,3,1895.58,1917.78,put,1780,0.325,0.5,0.15,1633,7851
20160216,20160219,3,1895.58,1917.78,put,1780,0.325,0.5,0.15,1633,7851
20160216,20160219,3,1895.58,1917.78,call,1800,92.25,95,89.5,32,13607
20160216,20160219,3,1895.58,1917.78,put,1800,0.55,0.7,0.4,19317,47978
20160216,20160219,3,1895.58,1917.78,call,1800,92.25,95,89.5,32,13607
20160216,20160219,3,1895.58,1917.78,put,1800,0.55,0.7,0.4,27472,47978
20160216,20160219,3,1895.58,1917.78,call,1825,67.95,70.3,65.6,44,17877
20160216,20160219,3,1895.58,1917.78,put,1825,1.075,1.35,0.8,9309,40575
20160216,20160219,3,1895.58,1917.78,call,1825,67.95,70.3,65.6,48,17877
20160216,20160219,3,1895.58,1917.78,put,1825,1.075,1.35,0.8,12786,40575
20160216,20160219,3,1895.58,1917.78,put,1830,1.325,1.8,0.85,3043,6747
20160216,20160219,3,1895.58,1917.78,put,1830,1.325,1.8,0.85,3043,6747
20160216,20160219,3,1895.58,1917.78,put,1840,1.975,2.2,1.75,3334,6169
20160216,20160219,3,1895.58,1917.78,put,1840,1.975,2.2,1.75,3444,6169
20160216,20160219,3,1895.58,1917.78,call,1850,44.45,46.6,42.3,1445,33483
20160216,20160219,3,1895.58,1917.78,put,1850,2.925,3.2,2.65,13359,57472
20160216,20160219,3,1895.58,1917.78,call,1850,44.45,46.6,42.3,1445,33483
20160216,20160219,3,1895.58,1917.78,put,1850,2.925,3.2,2.65,17161,57472
20160216,20160219,3,1895.58,1917.78,put,1855,3.125,3.9,2.35,2784,6278
20160216,20160219,3,1895.58,1917.78,put,1855,3.125,3.9,2.35,2786,6278
20160216,20160219,3,1895.58,1917.78,call,1860,35.7,37.7,33.7,8407,9012
20160216,20160219,3,1895.58,1917.78,put,1860,3.95,4.5,3.4,2817,6620
20160216,20160219,3,1895.58,1917.78,call,1860,35.7,37.7,33.7,8407,9012
20160216,20160219,3,1895.58,1917.78,put,1860,3.95,4.5,3.4,2927,6620
20160216,20160219,3,1895.58,1917.78,call,1865,31.55,33.5,29.6,129,5815
20160216,20160219,3,1895.58,1917.78,call,1865,31.55,33.5,29.6,131,5815
20160216,20160219,3,1895.58,1917.78,call,1870,27.6,29.4,25.8,345,8007
20160216,20160219,3,1895.58,1917.78,call,1870,27.6,29.4,25.8,349,8007
20160216,20160219,3,1895.58,1917.78,call,1875,23.75,25.6,21.9,9239,31181
20160216,20160219,3,1895.58,1917.78,put,1875,6.8,7.8,5.8,13445,44711
20160216,20160219,3,1895.58,1917.78,call,1875,23.75,25.6,21.9,10770,31181
20160216,20160219,3,1895.58,1917.78,put,1875,6.8,7.8,5.8,15683,44711
20160216,20160219,3,1895.58,1917.78,call,1880,20.1,21.8,18.4,4210,11116
20160216,20160219,3,1895.58,1917.78,put,1880,8.05,9,7.1,2198,7252
20160216,20160219,3,1895.58,1917.78,call,1880,20.1,21.8,18.4,4219,11116
20160216,20160219,3,1895.58,1917.78,put,1880,8.05,9,7.1,2202,7252
20160216,20160219,3,1895.58,1917.78,call,1885,16.65,18,15.3,9077,6426
20160216,20160219,3,1895.58,1917.78,call,1885,16.65,18,15.3,9085,6426
20160216,20160219,3,1895.58,1917.78,call,1890,13.7,14.9,12.5,2316,5037
20160216,20160219,3,1895.58,1917.78,put,1890,11.85,13,10.7,2962,10957
20160216,20160219,3,1895.58,1917.78,call,1890,13.7,14.9,12.5,2323,5037
20160216,20160219,3,1895.58,1917.78,put,1890,11.85,13,10.7,2963,10957
20160216,20160219,3,1895.58,1917.78,call,1900,8.35,9.6,7.1,25882,55977
20160216,20160219,3,1895.58,1917.78,put,1900,16.05,17.1,15,1717,48365
20160216,20160219,3,1895.58,1917.78,call,1900,8.35,9.6,7.1,31567,55977
20160216,20160219,3,1895.58,1917.78,put,1900,16.05,17.1,15,1721,48365
20160216,20160219,3,1895.58,1917.78,call,1905,6.7,7.4,6,2743,5239
20160216,20160219,3,1895.58,1917.78,call,1905,6.7,7.4,6,2850,5239
20160216,20160219,3,1895.58,1917.78,call,1910,4.85,5.3,4.4,4693,10050
20160216,20160219,3,1895.58,1917.78,call,1910,4.85,5.3,4.4,4705,10050
20160216,20160219,3,1895.58,1917.78,call,1925,1.75,2.1,1.4,6908,33535
20160216,20160219,3,1895.58,1917.78,put,1925,34.7,36.9,32.5,920,24381
20160216,20160219,3,1895.58,1917.78,call,1925,1.75,2.1,1.4,6993,33535
20160216,20160219,3,1895.58,1917.78,put,1925,34.7,36.9,32.5,920,24381
20160216,20160219,3,1895.58,1917.78,call,1930,1.05,1.2,0.9,3989,7483
20160216,20160219,3,1895.58,1917.78,put,1930,39.15,41.3,37,1707,5674
20160216,20160219,3,1895.58,1917.78,call,1930,1.05,1.2,0.9,4025,7483
20160216,20160219,3,1895.58,1917.78,put,1930,39.15,41.3,37,1707,5674
20160216,20160219,3,1895.58,1917.78,call,1935,0.8,0.9,0.7,2101,6657
20160216,20160219,3,1895.58,1917.78,call,1935,0.8,0.9,0.7,2111,6657
20160216,20160219,3,1895.58,1917.78,call,1945,0.525,0.65,0.4,905,5199
20160216,20160219,3,1895.58,1917.78,call,1945,0.525,0.65,0.4,906,5199
20160216,20160219,3,1895.58,1917.78,call,1950,0.35,0.4,0.3,8167,40291
20160216,20160219,3,1895.58,1917.78,put,1950,58.6,60.9,56.3,105,39600
20160216,20160219,3,1895.58,1917.78,call,1950,0.35,0.4,0.3,8488,40291
20160216,20160219,3,1895.58,1917.78,put,1950,58.6,60.9,56.3,106,39600
20160216,20160219,3,1895.58,1917.78,call,1970,0.2,0.35,0.05,797,7047
20160216,20160219,3,1895.58,1917.78,call,1970,0.2,0.35,0.05,897,7047
20160216,20160219,3,1895.58,1917.78,call,1975,0.125,0.2,0.05,2991,39186
20160216,20160219,3,1895.58,1917.78,put,1975,83.35,85.7,81,11,17856
20160216,20160219,3,1895.58,1917.78,call,1975,0.125,0.2,0.05,2991,39186
20160216,20160219,3,1895.58,1917.78,put,1975,83.35,85.7,81,13,17856
20160216,20160219,3,1895.58,1917.78,call,1980,0.125,0.2,0.05,204,5384
20160216,20160219,3,1895.58,1917.78,call,1980,0.125,0.2,0.05,204,5384
20160216,20160219,3,1895.58,1917.78,call,1990,0.125,0.15,0.1,580,8826
20160216,20160219,3,1895.58,1917.78,call,1990,0.125,0.15,0.1,580,8826
20160216,20160219,3,1895.58,1917.78,call,2000,0.075,0.1,0.05,566,45713
20160216,20160219,3,1895.58,1917.78,put,2000,108.35,110.7,106,145,26618
20160216,20160219,3,1895.58,1917.78,call,2000,0.075,0.1,0.05,566,45713
20160216,20160219,3,1895.58,1917.78,put,2000,108.35,110.7,106,145,26618
20160216,20160219,3,1895.58,1917.78,call,2005,0.075,0.1,0.05,664,7233
20160216,20160219,3,1895.58,1917.78,call,2005,0.075,0.1,0.05,664,7233
20160216,20160219,3,1895.58,1917.78,call,2010,0.075,0.1,0.05,198,7939
20160216,20160219,3,1895.58,1917.78,call,2010,0.075,0.1,0.05,198,7939
20160217,20160219,2,1926.82,1917.78,put,1815,0.125,0.2,0.05,489,5071
20160217,20160219,2,1926.82,1917.78,put,1815,0.125,0.2,0.05,489,5071
20160217,20160219,2,1926.82,1917.78,put,1820,0.225,0.35,0.1,389,5774
20160217,20160219,2,1926.82,1917.78,put,1820,0.225,0.35,0.1,389,5774
20160217,20160219,2,1926.82,1917.78,call,1825,101.15,103.5,98.8,49,17868
20160217,20160219,2,1926.82,1917.78,put,1825,0.15,0.2,0.1,3247,40617
20160217,20160219,2,1926.82,1917.78,call,1825,101.15,103.5,98.8,57,17868
20160217,20160219,2,1926.82,1917.78,put,1825,0.15,0.2,0.1,4252,40617
20160217,20160219,2,1926.82,1917.78,put,1830,0.2,0.25,0.15,988,7318
20160217,20160219,2,1926.82,1917.78,put,1830,0.2,0.25,0.15,988,7318
20160217,20160219,2,1926.82,1917.78,put,1840,0.425,0.7,0.15,1396,6017
20160217,20160219,2,1926.82,1917.78,put,1840,0.425,0.7,0.15,1396,6017
20160217,20160219,2,1926.82,1917.78,call,1850,76.25,78.6,73.9,86,34076
20160217,20160219,2,1926.82,1917.78,put,1850,0.3,0.35,0.25,10082,55552
20160217,20160219,2,1926.82,1917.78,call,1850,76.25,78.6,73.9,105,34076
20160217,20160219,2,1926.82,1917.78,put,1850,0.3,0.35,0.25,11272,55552
20160217,20160219,2,1926.82,1917.78,put,1855,0.4,0.5,0.3,427,5506
20160217,20160219,2,1926.82,1917.78,put,1855,0.4,0.5,0.3,428,5506
20160217,20160219,2,1926.82,1917.78,call,1860,66.3,68.6,64,140,6816
20160217,20160219,2,1926.82,1917.78,put,1860,0.475,0.55,0.4,3164,6229
20160217,20160219,2,1926.82,1917.78,call,1860,66.3,68.6,64,140,6816
20160217,20160219,2,1926.82,1917.78,put,1860,0.475,0.55,0.4,3228,6229
20160217,20160219,2,1926.82,1917.78,call,1865,61.35,63.2,59.5,87,5797
20160217,20160219,2,1926.82,1917.78,call,1865,61.35,63.2,59.5,88,5797
20160217,20160219,2,1926.82,1917.78,call,1870,56.25,58.3,54.2,156,7922
20160217,20160219,2,1926.82,1917.78,call,1870,56.25,58.3,54.2,156,7922
20160217,20160219,2,1926.82,1917.78,call,1875,50.9,52.5,49.3,1405,33893
20160217,20160219,2,1926.82,1917.78,put,1875,0.675,0.75,0.6,13951,43884
20160217,20160219,2,1926.82,1917.78,call,1875,50.9,52.5,49.3,1715,33893
20160217,20160219,2,1926.82,1917.78,put,1875,0.675,0.75,0.6,15055,43884
20160217,20160219,2,1926.82,1917.78,call,1880,46.55,48.6,44.5,353,10039
20160217,20160219,2,1926.82,1917.78,put,1880,0.65,1.15,0.15,4444,7811
20160217,20160219,2,1926.82,1917.78,call,1880,46.55,48.6,44.5,353,10039
20160217,20160219,2,1926.82,1917.78,put,1880,0.65,1.15,0.15,5499,7811
20160217,20160219,2,1926.82,1917.78,put,1885,1.1,1.55,0.65,822,5914
20160217,20160219,2,1926.82,1917.78,put,1885,1.1,1.55,0.65,822,5914
20160217,20160219,2,1926.82,1917.78,call,1890,37.35,39.2,35.5,363,5285
20160217,20160219,2,1926.82,1917.78,put,1890,1.45,1.5,1.4,3150,12997
20160217,20160219,2,1926.82,1917.78,call,1890,37.35,39.2,35.5,412,5285
20160217,20160219,2,1926.82,1917.78,put,1890,1.45,1.5,1.4,3150,12997
20160217,20160219,2,1926.82,1917.78,call,1900,28.3,29.9,26.7,30896,48052
20160217,20160219,2,1926.82,1917.78,put,1900,2.35,2.65,2.05,33117,47705
20160217,20160219,2,1926.82,1917.78,call,1900,28.3,29.9,26.7,38748,48052
20160217,20160219,2,1926.82,1917.78,put,1900,2.35,2.65,2.05,35793,47705
20160217,20160219,2,1926.82,1917.78,call,1905,23.85,25.5,22.2,1940,5636
20160217,20160219,2,1926.82,1917.78,call,1905,23.85,25.5,22.2,1941,5636
20160217,20160219,2,1926.82,1917.78,call,1910,19.55,20.7,18.4,2172,12124
20160217,20160219,2,1926.82,1917.78,call,1910,19.55,20.7,18.4,2175,12124
20160217,20160219,2,1926.82,1917.78,call,1925,9.8,10.6,9,20726,31045
20160217,20160219,2,1926.82,1917.78,put,1925,8.85,9.6,8.1,4205,24423
20160217,20160219,2,1926.82,1917.78,call,1925,9.8,10.6,9,22707,31045
20160217,20160219,2,1926.82,1917.78,put,1925,8.85,9.6,8.1,4355,24423
20160217,20160219,2,1926.82,1917.78,call,1930,7.1,7.7,6.5,9633,8084
20160217,20160219,2,1926.82,1917.78,call,1930,7.1,7.7,6.5,9686,8084
20160217,20160219,2,1926.82,1917.78,call,1935,5.3,5.9,4.7,7542,7159
20160217,20160219,2,1926.82,1917.78,call,1935,5.3,5.9,4.7,7542,7159
20160217,20160219,2,1926.82,1917.78,call,1950,1.55,1.7,1.4,26328,39954
20160217,20160219,2,1926.82,1917.78,put,1950,25.75,27,24.5,434,39535
20160217,20160219,2,1926.82,1917.78,call,1950,1.55,1.7,1.4,30673,39954
20160217,20160219,2,1926.82,1917.78,put,1950,25.75,27,24.5,439,39535
20160217,20160219,2,1926.82,1917.78,call,1970,0.45,0.6,0.3,3653,7061
20160217,20160219,2,1926.82,1917.78,call,1970,0.45,0.6,0.3,5573,7061
20160217,20160219,2,1926.82,1917.78,call,1975,0.25,0.3,0.2,9833,38523
20160217,20160219,2,1926.82,1917.78,put,1975,49.25,51.6,46.9,66,17848
20160217,20160219,2,1926.82,1917.78,call,1975,0.25,0.3,0.2,11833,38523
20160217,20160219,2,1926.82,1917.78,put,1975,49.25,51.6,46.9,68,17848
20160217,20160219,2,1926.82,1917.78,call,1980,0.25,0.4,0.1,2103,5407
20160217,20160219,2,1926.82,1917.78,call,1980,0.25,0.4,0.1,2103,5407
20160217,20160219,2,1926.82,1917.78,call,1990,0.15,0.2,0.1,1914,8885
20160217,20160219,2,1926.82,1917.78,call,1990,0.15,0.2,0.1,1914,8885
20160217,20160219,2,1926.82,1917.78,call,2000,0.1,0.15,0.05,1754,44482
20160217,20160219,2,1926.82,1917.78,put,2000,74.15,76.5,71.8,828,26707
20160217,20160219,2,1926.82,1917.78,call,2000,0.1,0.15,0.05,1754,44482
20160217,20160219,2,1926.82,1917.78,put,2000,74.15,76.5,71.8,921,26707
20160217,20160219,2,1926.82,1917.78,call,2005,0.1,0.15,0.05,705,7774
20160217,20160219,2,1926.82,1917.78,call,2005,0.1,0.15,0.05,705,7774
20160217,20160219,2,1926.82,1917.78,call,2010,0.075,0.1,0.05,114,8023
20160217,20160219,2,1926.82,1917.78,call,2010,0.075,0.1,0.05,114,8023
20160217,20160219,2,1926.82,1917.78,call,2020,0.075,0.1,0.05,223,5316
20160217,20160219,2,1926.82,1917.78,call,2020,0.075,0.1,0.05,223,5316
20160217,20160219,2,1926.82,1917.78,call,2025,0.075,0.1,0.05,3530,28534
20160217,20160219,2,1926.82,1917.78,put,2025,99.1,101.5,96.7,4,8806
20160217,20160219,2,1926.82,1917.78,call,2025,0.075,0.1,0.05,3530,28534
20160217,20160219,2,1926.82,1917.78,put,2025,99.1,101.5,96.7,4,8806
20160217,20160219,2,1926.82,1917.78,call,2030,0.075,0.1,0.05,38,10087
20160217,20160219,2,1926.82,1917.78,call,2030,0.075,0.1,0.05,38,10087
20160208,20160226,18,1853.44,1948.05,put,1750,10.9,11.1,10.7,1668,11576
20160208,20160226,18,1853.44,1948.05,put,1750,10.9,11.1,10.7,1668,11576
20160208,20160226,18,1853.44,1948.05,put,1775,15.15,15.4,14.9,2562,5487
20160208,20160226,18,1853.44,1948.05,put,1775,15.15,15.4,14.9,2562,5487
20160208,20160226,18,1853.44,1948.05,put,1785,17.3,17.6,17,1581,5288
20160208,20160226,18,1853.44,1948.05,put,1785,17.3,17.6,17,1581,5288
20160208,20160226,18,1853.44,1948.05,put,1790,18.45,18.7,18.2,144,5260
20160208,20160226,18,1853.44,1948.05,put,1790,18.45,18.7,18.2,144,5260
20160208,20160226,18,1853.44,1948.05,put,1825,28.35,28.7,28,1581,19932
20160208,20160226,18,1853.44,1948.05,put,1825,28.35,28.7,28,1581,19932
20160208,20160226,18,1853.44,1948.05,put,1875,49.55,50.2,48.9,435,8415
20160208,20160226,18,1853.44,1948.05,put,1875,49.55,50.2,48.9,435,8415
20160208,20160226,18,1853.44,1948.05,call,1900,18.4,18.7,18.1,998,7131
20160208,20160226,18,1853.44,1948.05,call,1900,18.4,18.7,18.1,998,7131
20160209,20160226,17,1852.21,1948.05,put,1750,11.6,11.8,11.4,947,12657
20160209,20160226,17,1852.21,1948.05,put,1750,11.6,11.8,11.4,947,12657
20160209,20160226,17,1852.21,1948.05,put,1775,16.05,16.3,15.8,57,7531
20160209,20160226,17,1852.21,1948.05,put,1775,16.05,16.3,15.8,57,7531
20160209,20160226,17,1852.21,1948.05,put,1785,18.25,18.5,18,102,5859
20160209,20160226,17,1852.21,1948.05,put,1785,18.25,18.5,18,102,5859
20160209,20160226,17,1852.21,1948.05,put,1790,19.45,19.7,19.2,175,5317
20160209,20160226,17,1852.21,1948.05,put,1790,19.45,19.7,19.2,175,5317
20160209,20160226,17,1852.21,1948.05,put,1800,22.05,22.3,21.8,3611,6650
20160209,20160226,17,1852.21,1948.05,put,1800,22.05,22.3,21.8,3611,6650
20160209,20160226,17,1852.21,1948.05,put,1825,29.75,30,29.5,124,20327
20160209,20160226,17,1852.21,1948.05,put,1825,29.75,30,29.5,124,20327
20160209,20160226,17,1852.21,1948.05,put,1875,51.55,52.3,50.8,919,8626
20160209,20160226,17,1852.21,1948.05,put,1875,51.55,52.3,50.8,919,8626
20160209,20160226,17,1852.21,1948.05,call,1900,16.75,17,16.5,6312,8037
20160209,20160226,17,1852.21,1948.05,call,1900,16.75,17,16.5,6312,8037
20160210,20160226,16,1851.86,1948.05,put,1750,10.6,10.9,10.3,326,12955
20160210,20160226,16,1851.86,1948.05,put,1750,10.6,10.9,10.3,329,12955
20160210,20160226,16,1851.86,1948.05,put,1775,14.9,15.2,14.6,91,7546
20160210,20160226,16,1851.86,1948.05,put,1775,14.9,15.2,14.6,91,7546
20160210,20160226,16,1851.86,1948.05,put,1785,17,17.4,16.6,54,5864
20160210,20160226,16,1851.86,1948.05,put,1785,17,17.4,16.6,54,5864
20160210,20160226,16,1851.86,1948.05,put,1790,18.2,18.5,17.9,342,5317
20160210,20160226,16,1851.86,1948.05,put,1790,18.2,18.5,17.9,342,5317
20160210,20160226,16,1851.86,1948.05,put,1800,20.75,21.1,20.4,702,6586
20160210,20160226,16,1851.86,1948.05,put,1800,20.75,21.1,20.4,1102,6586
20160210,20160226,16,1851.86,1948.05,put,1825,28.35,28.7,28,1375,20033
20160210,20160226,16,1851.86,1948.05,put,1825,28.35,28.7,28,2675,20033
20160210,20160226,16,1851.86,1948.05,put,1850,38.25,38.8,37.7,272,5024
20160210,20160226,16,1851.86,1948.05,put,1850,38.25,38.8,37.7,372,5024
20160210,20160226,16,1851.86,1948.05,put,1875,50.6,51.3,49.9,1138,9091
20160210,20160226,16,1851.86,1948.05,put,1875,50.6,51.3,49.9,2265,9091
20160210,20160226,16,1851.86,1948.05,call,1900,15.1,15.4,14.8,731,9826
20160210,20160226,16,1851.86,1948.05,call,1900,15.1,15.4,14.8,1131,9826
20160211,20160226,15,1829.08,1948.05,put,1725,10.8,11.1,10.5,381,9259
20160211,20160226,15,1829.08,1948.05,put,1725,10.8,11.1,10.5,381,9259
20160211,20160226,15,1829.08,1948.05,put,1750,15.05,15.4,14.7,1091,13102
20160211,20160226,15,1829.08,1948.05,put,1750,15.05,15.4,14.7,1291,13102
20160211,20160226,15,1829.08,1948.05,put,1775,20.8,21.2,20.4,22427,7583
20160211,20160226,15,1829.08,1948.05,put,1775,20.8,21.2,20.4,22427,7583
20160211,20160226,15,1829.08,1948.05,put,1785,23.6,24,23.2,269,5864
20160211,20160226,15,1829.08,1948.05,put,1785,23.6,24,23.2,269,5864
20160211,20160226,15,1829.08,1948.05,put,1790,24.95,25.4,24.5,504,5384
20160211,20160226,15,1829.08,1948.05,put,1790,24.95,25.4,24.5,504,5384
20160211,20160226,15,1829.08,1948.05,put,1800,28.2,28.7,27.7,1591,6962
20160211,20160226,15,1829.08,1948.05,put,1800,28.2,28.7,27.7,2844,6962
20160211,20160226,15,1829.08,1948.05,put,1825,37.9,38.5,37.3,18730,19977
20160211,20160226,15,1829.08,1948.05,put,1825,37.9,38.5,37.3,19780,19977
20160211,20160226,15,1829.08,1948.05,put,1875,64.15,65.5,62.8,40,8658
20160211,20160226,15,1829.08,1948.05,put,1875,64.15,65.5,62.8,40,8658
20160211,20160226,15,1829.08,1948.05,call,1900,9.15,9.4,8.9,894,9980
20160211,20160226,15,1829.08,1948.05,call,1900,9.15,9.4,8.9,1196,9980
20160211,20160226,15,1829.08,1948.05,call,1925,4.5,4.7,4.3,1435,5465
20160211,20160226,15,1829.08,1948.05,call,1925,4.5,4.7,4.3,1935,5465
20160212,20160226,14,1864.78,1948.05,put,1750,6.35,6.5,6.2,7656,13516
20160212,20160226,14,1864.78,1948.05,put,1750,6.35,6.5,6.2,7656,13516
20160212,20160226,14,1864.78,1948.05,put,1775,9.35,9.5,9.2,836,23830
20160212,20160226,14,1864.78,1948.05,put,1775,9.35,9.5,9.2,836,23830
20160212,20160226,14,1864.78,1948.05,put,1785,10.85,11,10.7,170,5978
20160212,20160226,14,1864.78,1948.05,put,1785,10.85,11,10.7,170,5978
20160212,20160226,14,1864.78,1948.05,put,1790,11.7,11.9,11.5,537,5623
20160212,20160226,14,1864.78,1948.05,put,1790,11.7,11.9,11.5,537,5623
20160212,20160226,14,1864.78,1948.05,put,1800,13.6,13.8,13.4,1659,7628
20160212,20160226,14,1864.78,1948.05,put,1800,13.6,13.8,13.4,1659,7628
20160212,20160226,14,1864.78,1948.05,put,1825,19.7,19.9,19.5,3278,12894
20160212,20160226,14,1864.78,1948.05,put,1825,19.7,19.9,19.5,3278,12894
20160212,20160226,14,1864.78,1948.05,put,1875,38.9,39.2,38.6,430,8648
20160212,20160226,14,1864.78,1948.05,put,1875,38.9,39.2,38.6,430,8648
20160212,20160226,14,1864.78,1948.05,call,1900,14.35,14.5,14.2,2474,10461
20160212,20160226,14,1864.78,1948.05,call,1900,14.35,14.5,14.2,2474,10461
20160212,20160226,14,1864.78,1948.05,call,1925,7.05,7.2,6.9,1213,6508
20160212,20160226,14,1864.78,1948.05,call,1925,7.05,7.2,6.9,1213,6508
20160212,20160226,14,1864.78,1948.05,call,1950,2.825,2.95,2.7,2030,5779
20160212,20160226,14,1864.78,1948.05,call,1950,2.825,2.95,2.7,2030,5779
20160216,20160226,10,1895.58,1948.05,put,1785,3.55,3.7,3.4,295,6112
20160216,20160226,10,1895.58,1948.05,put,1785,3.55,3.7,3.4,295,6112
20160216,20160226,10,1895.58,1948.05,put,1790,3.85,4,3.7,488,5904
20160216,20160226,10,1895.58,1948.05,put,1790,3.85,4,3.7,488,5904
20160216,20160226,10,1895.58,1948.05,put,1800,4.65,4.8,4.5,1888,8020
20160216,20160226,10,1895.58,1948.05,put,1800,4.65,4.8,4.5,2652,8020
20160216,20160226,10,1895.58,1948.05,put,1825,7.6,7.9,7.3,3458,13129
20160216,20160226,10,1895.58,1948.05,put,1825,7.6,7.9,7.3,6468,13129
20160216,20160226,10,1895.58,1948.05,put,1850,12.1,12.4,11.8,5146,6666
20160216,20160226,10,1895.58,1948.05,put,1850,12.1,12.4,11.8,9246,6666
20160216,20160226,10,1895.58,1948.05,call,1875,35.3,36,34.6,1470,5032
20160216,20160226,10,1895.58,1948.05,put,1875,19.05,19.5,18.6,1602,8358
20160216,20160226,10,1895.58,1948.05,call,1875,35.3,36,34.6,2845,5032
20160216,20160226,10,1895.58,1948.05,put,1875,19.05,19.5,18.6,3022,8358
20160216,20160226,10,1895.58,1948.05,call,1900,20.25,20.6,19.9,8387,12040
20160216,20160226,10,1895.58,1948.05,call,1900,20.25,20.6,19.9,14894,12040
20160216,20160226,10,1895.58,1948.05,call,1925,9.65,10,9.3,5220,7036
20160216,20160226,10,1895.58,1948.05,call,1925,9.65,10,9.3,9098,7036
20160216,20160226,10,1895.58,1948.05,call,1950,3.65,3.9,3.4,3966,5534
20160216,20160226,10,1895.58,1948.05,call,1950,3.65,3.9,3.4,6932,5534
20160216,20160226,10,1895.58,1948.05,call,2000,0.375,0.45,0.3,657,8036
20160216,20160226,10,1895.58,1948.05,call,2000,0.375,0.45,0.3,657,8036
20160216,20160226,10,1895.58,1948.05,call,2015,0.225,0.3,0.15,102,6438
20160216,20160226,10,1895.58,1948.05,call,2015,0.225,0.3,0.15,102,6438
20160217,20160226,9,1926.82,1948.05,put,1825,2.85,2.95,2.75,8695,16882
20160217,20160226,9,1926.82,1948.05,put,1825,2.85,2.95,2.75,16696,16882
20160217,20160226,9,1926.82,1948.05,put,1850,4.8,5,4.6,3951,6985
20160217,20160226,9,1926.82,1948.05,put,1850,4.8,5,4.6,6756,6985
20160217,20160226,9,1926.82,1948.05,call,1875,58.25,59.1,57.4,106,6092
20160217,20160226,9,1926.82,1948.05,put,1875,8.15,8.4,7.9,5358,9165
20160217,20160226,9,1926.82,1948.05,call,1875,58.25,59.1,57.4,107,6092
20160217,20160226,9,1926.82,1948.05,put,1875,8.15,8.4,7.9,9263,9165
20160217,20160226,9,1926.82,1948.05,call,1900,38.9,39.5,38.3,1970,14826
20160217,20160226,9,1926.82,1948.05,put,1900,13.8,14.1,13.5,4004,5111
20160217,20160226,9,1926.82,1948.05,call,1900,38.9,39.5,38.3,3121,14826
20160217,20160226,9,1926.82,1948.05,put,1900,13.8,14.1,13.5,6654,5111
20160217,20160226,9,1926.82,1948.05,call,1925,22.6,23,22.2,2138,8046
20160217,20160226,9,1926.82,1948.05,call,1925,22.6,23,22.2,2425,8046
20160217,20160226,9,1926.82,1948.05,call,1950,10.8,11.1,10.5,13051,8089
20160217,20160226,9,1926.82,1948.05,call,1950,10.8,11.1,10.5,24016,8089
20160217,20160226,9,1926.82,1948.05,call,2000,1.15,1.25,1.05,6274,7979
20160217,20160226,9,1926.82,1948.05,call,2000,1.15,1.25,1.05,6274,7979
20160217,20160226,9,1926.82,1948.05,call,2015,0.525,0.6,0.45,437,6501
20160217,20160226,9,1926.82,1948.05,call,2015,0.525,0.6,0.45,437,6501
20160217,20160226,9,1926.82,1948.05,call,2020,0.4,0.45,0.35,933,5644
20160217,20160226,9,1926.82,1948.05,call,2020,0.4,0.45,0.35,933,5644
20160218,20160226,8,1917.83,1948.05,put,1800,1.35,1.45,1.25,3246,8769
20160218,20160226,8,1917.83,1948.05,put,1800,1.35,1.45,1.25,3246,8769
20160218,20160226,8,1917.83,1948.05,put,1825,2.3,2.4,2.2,5858,15411
20160218,20160226,8,1917.83,1948.05,put,1825,2.3,2.4,2.2,5858,15411
20160218,20160226,8,1917.83,1948.05,put,1835,2.925,3.1,2.75,893,5254
20160218,20160226,8,1917.83,1948.05,put,1835,2.925,3.1,2.75,893,5254
20160218,20160226,8,1917.83,1948.05,put,1850,4.1,4.3,3.9,3128,8690
20160218,20160226,8,1917.83,1948.05,put,1850,4.1,4.3,3.9,3128,8690
20160218,20160226,8,1917.83,1948.05,call,1875,50.9,51.7,50.1,152,6091
20160218,20160226,8,1917.83,1948.05,put,1875,7.45,7.7,7.2,3426,9655
20160218,20160226,8,1917.83,1948.05,call,1875,50.9,51.7,50.1,152,6091
20160218,20160226,8,1917.83,1948.05,put,1875,7.45,7.7,7.2,3426,9655
20160218,20160226,8,1917.83,1948.05,call,1900,31.8,32.5,31.1,190,16366
20160218,20160226,8,1917.83,1948.05,put,1900,13.4,13.7,13.1,7742,6572
20160218,20160226,8,1917.83,1948.05,call,1900,31.8,32.5,31.1,190,16366
20160218,20160226,8,1917.83,1948.05,put,1900,13.4,13.7,13.1,7742,6572
20160218,20160226,8,1917.83,1948.05,call,1925,16.7,17,16.4,4058,9413
20160218,20160226,8,1917.83,1948.05,call,1925,16.7,17,16.4,4058,9413
20160218,20160226,8,1917.83,1948.05,call,1950,6.7,7,6.4,6270,12625
20160218,20160226,8,1917.83,1948.05,call,1950,6.7,7,6.4,6270,12625
20160218,20160226,8,1917.83,1948.05,call,1990,0.85,0.95,0.75,559,6096
20160218,20160226,8,1917.83,1948.05,call,1990,0.85,0.95,0.75,559,6096
20160218,20160226,8,1917.83,1948.05,call,2000,0.5,0.6,0.4,805,8773
20160218,20160226,8,1917.83,1948.05,call,2000,0.5,0.6,0.4,805,8773
20160218,20160226,8,1917.83,1948.05,call,2015,0.275,0.35,0.2,286,6428
20160218,20160226,8,1917.83,1948.05,call,2015,0.275,0.35,0.2,286,6428
20160218,20160226,8,1917.83,1948.05,call,2020,0.225,0.3,0.15,104,6242
20160218,20160226,8,1917.83,1948.05,call,2020,0.225,0.3,0.15,104,6242
20160219,20160226,7,1917.78,1948.05,put,1800,0.7,0.8,0.6,4617,8344
20160219,20160226,7,1917.78,1948.05,put,1800,0.7,0.8,0.6,5567,8344
20160219,20160226,7,1917.78,1948.05,put,1825,1.275,1.35,1.2,7889,19598
20160219,20160226,7,1917.78,1948.05,put,1825,1.275,1.35,1.2,13389,19598
20160219,20160226,7,1917.78,1948.05,put,1835,1.65,1.75,1.55,1409,5423
20160219,20160226,7,1917.78,1948.05,put,1835,1.65,1.75,1.55,1409,5423
20160219,20160226,7,1917.78,1948.05,put,1850,2.5,2.6,2.4,7882,10116
20160219,20160226,7,1917.78,1948.05,put,1850,2.5,2.6,2.4,11837,10116
20160219,20160226,7,1917.78,1948.05,put,1860,3.4,3.6,3.2,802,5334
20160219,20160226,7,1917.78,1948.05,put,1860,3.4,3.6,3.2,952,5334
20160219,20160226,7,1917.78,1948.05,call,1875,46.9,48,45.8,864,6176
20160219,20160226,7,1917.78,1948.05,put,1875,5.3,5.5,5.1,2851,10183
20160219,20160226,7,1917.78,1948.05,call,1875,46.9,48,45.8,1614,6176
20160219,20160226,7,1917.78,1948.05,put,1875,5.3,5.5,5.1,4751,10183
20160219,20160226,7,1917.78,1948.05,call,1900,27.55,28.3,26.8,2228,16541
20160219,20160226,7,1917.78,1948.05,put,1900,11.05,11.4,10.7,13015,10591
20160219,20160226,7,1917.78,1948.05,call,1900,27.55,28.3,26.8,3228,16541
20160219,20160226,7,1917.78,1948.05,put,1900,11.05,11.4,10.7,21415,10591
20160219,20160226,7,1917.78,1948.05,call,1925,12.95,13.3,12.6,4626,8863
20160219,20160226,7,1917.78,1948.05,call,1925,12.95,13.3,12.6,7326,8863
20160219,20160226,7,1917.78,1948.05,call,1950,4.25,4.5,4,9754,11786
20160219,20160226,7,1917.78,1948.05,call,1950,4.25,4.5,4,14905,11786
20160219,20160226,7,1917.78,1948.05,call,1990,0.325,0.35,0.3,835,6222
20160219,20160226,7,1917.78,1948.05,call,1990,0.325,0.35,0.3,835,6222
20160219,20160226,7,1917.78,1948.05,call,2000,0.2,0.25,0.15,2460,9020
20160219,20160226,7,1917.78,1948.05,call,2000,0.2,0.25,0.15,2560,9020
20160219,20160226,7,1917.78,1948.05,call,2015,0.125,0.15,0.1,123,6422
20160219,20160226,7,1917.78,1948.05,call,2015,0.125,0.15,0.1,123,6422
20160219,20160226,7,1917.78,1948.05,call,2020,0.075,0.1,0.05,746,6284
20160219,20160226,7,1917.78,1948.05,call,2020,0.075,0.1,0.05,746,6284
20160222,20160226,4,1944.4,1948.05,put,1825,0.3,0.35,0.25,2764,21457
20160222,20160226,4,1944.4,1948.05,put,1825,0.3,0.35,0.25,2764,21457
20160222,20160226,4,1944.4,1948.05,put,1835,0.35,0.4,0.3,2236,5864
20160222,20160226,4,1944.4,1948.05,put,1835,0.35,0.4,0.3,2236,5864
20160222,20160226,4,1944.4,1948.05,put,1850,0.525,0.6,0.45,4187,12374
20160222,20160226,4,1944.4,1948.05,put,1850,0.525,0.6,0.45,4187,12374
20160222,20160226,4,1944.4,1948.05,put,1860,0.675,0.75,0.6,1476,5343
20160222,20160226,4,1944.4,1948.05,put,1860,0.675,0.75,0.6,1476,5343
20160222,20160226,4,1944.4,1948.05,call,1875,68.95,69.8,68.1,57,5554
20160222,20160226,4,1944.4,1948.05,put,1875,1.125,1.2,1.05,7233,10618
20160222,20160226,4,1944.4,1948.05,call,1875,68.95,69.8,68.1,57,5554
20160222,20160226,4,1944.4,1948.05,put,1875,1.125,1.2,1.05,7233,10618
20160222,20160226,4,1944.4,1948.05,call,1900,45.45,46.4,44.5,239,17663
20160222,20160226,4,1944.4,1948.05,put,1900,2.7,2.8,2.6,4870,15082
20160222,20160226,4,1944.4,1948.05,call,1900,45.45,46.4,44.5,239,17663
20160222,20160226,4,1944.4,1948.05,put,1900,2.7,2.8,2.6,4870,15082
20160222,20160226,4,1944.4,1948.05,call,1925,24.9,25.6,24.2,1322,9796
20160222,20160226,4,1944.4,1948.05,put,1925,7.2,7.4,7,9686,7335
20160222,20160226,4,1944.4,1948.05,call,1925,24.9,25.6,24.2,1322,9796
20160222,20160226,4,1944.4,1948.05,put,1925,7.2,7.4,7,9686,7335
20160222,20160226,4,1944.4,1948.05,call,1950,9.65,9.8,9.5,7657,15895
20160222,20160226,4,1944.4,1948.05,call,1950,9.65,9.8,9.5,7657,15895
20160222,20160226,4,1944.4,1948.05,call,1970,3.15,3.3,3,1940,5770
20160222,20160226,4,1944.4,1948.05,call,1970,3.15,3.3,3,1940,5770
20160222,20160226,4,1944.4,1948.05,call,1990,0.725,0.8,0.65,2035,6344
20160222,20160226,4,1944.4,1948.05,call,1990,0.725,0.8,0.65,2035,6344
20160222,20160226,4,1944.4,1948.05,call,1995,0.5,0.55,0.45,2900,5754
20160222,20160226,4,1944.4,1948.05,call,1995,0.5,0.55,0.45,2900,5754
20160222,20160226,4,1944.4,1948.05,call,2000,0.325,0.4,0.25,5173,10499
20160222,20160226,4,1944.4,1948.05,call,2000,0.325,0.4,0.25,5173,10499
20160222,20160226,4,1944.4,1948.05,call,2015,0.1,0.15,0.05,821,6516
20160222,20160226,4,1944.4,1948.05,call,2015,0.1,0.15,0.05,821,6516
20160222,20160226,4,1944.4,1948.05,call,2020,0.1,0.15,0.05,1395,6361
20160222,20160226,4,1944.4,1948.05,call,2020,0.1,0.15,0.05,1395,6361
20160222,20160226,4,1944.4,1948.05,call,2050,0.05,0.1,0,3138,10048
20160222,20160226,4,1944.4,1948.05,call,2050,0.05,0.1,0,3138,10048
20160223,20160226,3,1921.27,1948.05,put,1825,0.35,0.4,0.3,7144,22817
20160223,20160226,3,1921.27,1948.05,put,1825,0.35,0.4,0.3,8644,22817
20160223,20160226,3,1921.27,1948.05,put,1835,0.525,0.6,0.45,1577,6475
20160223,20160226,3,1921.27,1948.05,put,1835,0.525,0.6,0.45,1577,6475
20160223,20160226,3,1921.27,1948.05,put,1850,0.925,1,0.85,6531,12705
20160223,20160226,3,1921.27,1948.05,put,1850,0.925,1,0.85,9831,12705
20160223,20160226,3,1921.27,1948.05,put,1860,1.4,1.5,1.3,6248,5863
20160223,20160226,3,1921.27,1948.05,put,1860,1.4,1.5,1.3,6448,5863
20160223,20160226,3,1921.27,1948.05,call,1875,45.85,47,44.7,6,5506
20160223,20160226,3,1921.27,1948.05,put,1875,2.7,2.8,2.6,6206,13194
20160223,20160226,3,1921.27,1948.05,call,1875,45.85,47,44.7,6,5506
20160223,20160226,3,1921.27,1948.05,put,1875,2.7,2.8,2.6,11056,13194
20160223,20160226,3,1921.27,1948.05,call,1900,25.3,26.3,24.3,1395,16804
20160223,20160226,3,1921.27,1948.05,put,1900,7.25,7.5,7,13200,15876
20160223,20160226,3,1921.27,1948.05,call,1900,25.3,26.3,24.3,1395,16804
20160223,20160226,3,1921.27,1948.05,put,1900,7.25,7.5,7,20350,15876
20160223,20160226,3,1921.27,1948.05,call,1925,10.3,10.6,10,7487,10551
20160223,20160226,3,1921.27,1948.05,put,1925,17.1,17.5,16.7,8733,15335
20160223,20160226,3,1921.27,1948.05,call,1925,10.3,10.6,10,13238,10551
20160223,20160226,3,1921.27,1948.05,put,1925,17.1,17.5,16.7,13384,15335
20160223,20160226,3,1921.27,1948.05,call,1950,2.575,2.65,2.5,3239,14780
20160223,20160226,3,1921.27,1948.05,call,1950,2.575,2.65,2.5,4042,14780
20160223,20160226,3,1921.27,1948.05,call,1970,0.575,0.65,0.5,1914,6332
20160223,20160226,3,1921.27,1948.05,call,1970,0.575,0.65,0.5,2214,6332
20160223,20160226,3,1921.27,1948.05,call,1975,0.425,0.5,0.35,2256,5380
20160223,20160226,3,1921.27,1948.05,call,1975,0.425,0.5,0.35,2806,5380
20160223,20160226,3,1921.27,1948.05,call,1990,0.2,0.25,0.15,886,7380
20160223,20160226,3,1921.27,1948.05,call,1990,0.2,0.25,0.15,886,7380
20160223,20160226,3,1921.27,1948.05,call,1995,0.1,0.15,0.05,1383,6861
20160223,20160226,3,1921.27,1948.05,call,1995,0.1,0.15,0.05,1383,6861
20160223,20160226,3,1921.27,1948.05,call,2000,0.1,0.15,0.05,1540,18059
20160223,20160226,3,1921.27,1948.05,call,2000,0.1,0.15,0.05,1740,18059
20160223,20160226,3,1921.27,1948.05,call,2015,0.075,0.1,0.05,74,6881
20160223,20160226,3,1921.27,1948.05,call,2015,0.075,0.1,0.05,74,6881
20160223,20160226,3,1921.27,1948.05,call,2020,0.025,0.05,0,225,7443
20160223,20160226,3,1921.27,1948.05,call,2020,0.025,0.05,0,225,7443
20160224,20160226,2,1929.8,1948.05,put,1825,0.15,0.2,0.1,6405,25498
20160224,20160226,2,1929.8,1948.05,put,1825,0.15,0.2,0.1,10945,25498
20160224,20160226,2,1929.8,1948.05,put,1835,0.2,0.25,0.15,752,7240
20160224,20160226,2,1929.8,1948.05,put,1835,0.2,0.25,0.15,752,7240
20160224,20160226,2,1929.8,1948.05,put,1850,0.3,0.35,0.25,9242,13959
20160224,20160226,2,1929.8,1948.05,put,1850,0.3,0.35,0.25,11032,13959
20160224,20160226,2,1929.8,1948.05,put,1860,0.45,0.5,0.4,3842,9927
20160224,20160226,2,1929.8,1948.05,put,1860,0.45,0.5,0.4,4042,9927
20160224,20160226,2,1929.8,1948.05,call,1875,58.8,60.6,57,458,5503
20160224,20160226,2,1929.8,1948.05,put,1875,0.825,0.9,0.75,30248,11836
20160224,20160226,2,1929.8,1948.05,call,1875,58.8,60.6,57,458,5503
20160224,20160226,2,1929.8,1948.05,put,1875,0.825,0.9,0.75,31348,11836
20160224,20160226,2,1929.8,1948.05,put,1880,1.025,1.15,0.9,2227,5353
20160224,20160226,2,1929.8,1948.05,put,1880,1.025,1.15,0.9,2227,5353
20160224,20160226,2,1929.8,1948.05,call,1900,35.7,37.3,34.1,5004,17739
20160224,20160226,2,1929.8,1948.05,put,1900,2.825,3,2.65,35618,14313
20160224,20160226,2,1929.8,1948.05,call,1900,35.7,37.3,34.1,5654,17739
20160224,20160226,2,1929.8,1948.05,put,1900,2.825,3,2.65,40371,14313
20160224,20160226,2,1929.8,1948.05,call,1925,16.55,17,16.1,4301,13914
20160224,20160226,2,1929.8,1948.05,put,1925,8.55,8.9,8.2,5915,13962
20160224,20160226,2,1929.8,1948.05,call,1925,16.55,17,16.1,5951,13914
20160224,20160226,2,1929.8,1948.05,put,1925,8.55,8.9,8.2,6015,13962
20160224,20160226,2,1929.8,1948.05,call,1950,4.55,4.8,4.3,5716,12938
20160224,20160226,2,1929.8,1948.05,call,1950,4.55,4.8,4.3,6816,12938
20160224,20160226,2,1929.8,1948.05,call,1970,1,1.15,0.85,3992,6370
20160224,20160226,2,1929.8,1948.05,call,1970,1,1.15,0.85,3992,6370
20160224,20160226,2,1929.8,1948.05,call,1985,0.35,0.4,0.3,1243,5070
20160224,20160226,2,1929.8,1948.05,call,1985,0.35,0.4,0.3,1243,5070
20160224,20160226,2,1929.8,1948.05,call,1990,0.225,0.25,0.2,2568,7126
20160224,20160226,2,1929.8,1948.05,call,1990,0.225,0.25,0.2,2568,7126
20160224,20160226,2,1929.8,1948.05,call,1995,0.175,0.25,0.1,5219,7593
20160224,20160226,2,1929.8,1948.05,call,1995,0.175,0.25,0.1,5219,7593
20160224,20160226,2,1929.8,1948.05,call,2000,0.15,0.2,0.1,2075,17825
20160224,20160226,2,1929.8,1948.05,call,2000,0.15,0.2,0.1,2075,17825
20160224,20160226,2,1929.8,1948.05,call,2015,0.1,0.15,0.05,306,6897
20160224,20160226,2,1929.8,1948.05,call,2015,0.1,0.15,0.05,306,6897
20160224,20160226,2,1929.8,1948.05,call,2020,0.075,0.1,0.05,135,7524
20160224,20160226,2,1929.8,1948.05,call,2020,0.075,0.1,0.05,135,7524
20160210,20160229,19,1851.86,1932.23,put,1750,12,12.2,11.8,1256,7280
20160210,20160229,19,1851.86,1932.23,put,1750,12,12.2,11.8,1756,7280
20160210,20160229,19,1851.86,1932.23,put,1800,22.4,22.7,22.1,3545,9050
20160210,20160229,19,1851.86,1932.23,put,1800,22.4,22.7,22.1,6745,9050
20160210,20160229,19,1851.86,1932.23,put,1850,39.9,40.5,39.3,1024,7544
20160210,20160229,19,1851.86,1932.23,put,1850,39.9,40.5,39.3,1924,7544
20160210,20160229,19,1851.86,1932.23,put,1875,52.2,53,51.4,101,5262
20160210,20160229,19,1851.86,1932.23,put,1875,52.2,53,51.4,201,5262
20160210,20160229,19,1851.86,1932.23,call,1900,16.4,16.7,16.1,627,5368
20160210,20160229,19,1851.86,1932.23,put,1900,67.2,68.2,66.2,14,14167
20160210,20160229,19,1851.86,1932.23,call,1900,16.4,16.7,16.1,1127,5368
20160210,20160229,19,1851.86,1932.23,put,1900,67.2,68.2,66.2,14,14167
20160210,20160229,19,1851.86,1932.23,put,1925,85.05,86.2,83.9,9,9319
20160210,20160229,19,1851.86,1932.23,put,1925,85.05,86.2,83.9,9,9319
20160210,20160229,19,1851.86,1932.23,call,1950,4.65,4.8,4.5,2294,5277
20160210,20160229,19,1851.86,1932.23,call,1950,4.65,4.8,4.5,2294,5277
20160211,20160229,18,1829.08,1932.23,put,1750,16.8,17,16.6,2459,8300
20160211,20160229,18,1829.08,1932.23,put,1750,16.8,17,16.6,2459,8300
20160211,20160229,18,1829.08,1932.23,put,1800,30.05,30.5,29.6,904,10001
20160211,20160229,18,1829.08,1932.23,put,1800,30.05,30.5,29.6,1054,10001
20160211,20160229,18,1829.08,1932.23,put,1850,51.3,52.4,50.2,155,7799
20160211,20160229,18,1829.08,1932.23,put,1850,51.3,52.4,50.2,155,7799
20160211,20160229,18,1829.08,1932.23,put,1875,65.75,67,64.5,12,5256
20160211,20160229,18,1829.08,1932.23,put,1875,65.75,67,64.5,22,5256
20160211,20160229,18,1829.08,1932.23,call,1900,10.45,10.8,10.1,343,5592
20160211,20160229,18,1829.08,1932.23,put,1900,82.95,84.4,81.5,506,14156
20160211,20160229,18,1829.08,1932.23,call,1900,10.45,10.8,10.1,403,5592
20160211,20160229,18,1829.08,1932.23,put,1900,82.95,84.4,81.5,1006,14156
20160211,20160229,18,1829.08,1932.23,put,1925,102.95,104.6,101.3,2,9312
20160211,20160229,18,1829.08,1932.23,put,1925,102.95,104.6,101.3,2,9312
20160212,20160229,17,1864.78,1932.23,put,1750,7.55,7.7,7.4,2507,6900
20160212,20160229,17,1864.78,1932.23,put,1750,7.55,7.7,7.4,2507,6900
20160212,20160229,17,1864.78,1932.23,put,1800,15.55,15.7,15.4,188,9672
20160212,20160229,17,1864.78,1932.23,put,1800,15.55,15.7,15.4,188,9672
20160212,20160229,17,1864.78,1932.23,put,1850,30.1,30.4,29.8,4434,8449
20160212,20160229,17,1864.78,1932.23,put,1850,30.1,30.4,29.8,4434,8449
20160212,20160229,17,1864.78,1932.23,put,1875,40.9,41.2,40.6,45,5256
20160212,20160229,17,1864.78,1932.23,put,1875,40.9,41.2,40.6,45,5256
20160212,20160229,17,1864.78,1932.23,call,1900,16.05,16.2,15.9,1274,5820
20160212,20160229,17,1864.78,1932.23,put,1900,54.85,55.2,54.5,70,14054
20160212,20160229,17,1864.78,1932.23,call,1900,16.05,16.2,15.9,1274,5820
20160212,20160229,17,1864.78,1932.23,put,1900,54.85,55.2,54.5,70,14054
20160212,20160229,17,1864.78,1932.23,put,1925,72.1,72.4,71.8,2,9313
20160212,20160229,17,1864.78,1932.23,put,1925,72.1,72.4,71.8,2,9313
20160212,20160229,17,1864.78,1932.23,call,1950,3.65,3.8,3.5,518,8242
20160212,20160229,17,1864.78,1932.23,call,1950,3.65,3.8,3.5,518,8242
20160216,20160229,13,1895.58,1932.23,put,1800,5.8,6,5.6,1149,9677
20160216,20160229,13,1895.58,1932.23,put,1800,5.8,6,5.6,1849,9677
20160216,20160229,13,1895.58,1932.23,put,1825,9.05,9.3,8.8,70,8552
20160216,20160229,13,1895.58,1932.23,put,1825,9.05,9.3,8.8,70,8552
20160216,20160229,13,1895.58,1932.23,put,1850,14.1,14.4,13.8,381,9442
20160216,20160229,13,1895.58,1932.23,put,1850,14.1,14.4,13.8,384,9442
20160216,20160229,13,1895.58,1932.23,put,1875,21.25,21.7,20.8,2308,5240
20160216,20160229,13,1895.58,1932.23,put,1875,21.25,21.7,20.8,4510,5240
20160216,20160229,13,1895.58,1932.23,call,1890,27.9,28.3,27.5,77,6237
20160216,20160229,13,1895.58,1932.23,call,1890,27.9,28.3,27.5,77,6237
20160216,20160229,13,1895.58,1932.23,call,1900,22.3,22.6,22,210,6590
20160216,20160229,13,1895.58,1932.23,put,1900,31.4,32,30.8,41,14084
20160216,20160229,13,1895.58,1932.23,call,1900,22.3,22.6,22,210,6590
20160216,20160229,13,1895.58,1932.23,put,1900,31.4,32,30.8,41,14084
20160216,20160229,13,1895.58,1932.23,put,1925,45.55,46.4,44.7,3686,9313
20160216,20160229,13,1895.58,1932.23,put,1925,45.55,46.4,44.7,3686,9313
20160216,20160229,13,1895.58,1932.23,call,1950,4.75,5,4.5,3032,8270
20160216,20160229,13,1895.58,1932.23,call,1950,4.75,5,4.5,5432,8270
20160217,20160229,12,1926.82,1932.23,put,1825,3.7,3.9,3.5,2776,8522
20160217,20160229,12,1926.82,1932.23,put,1825,3.7,3.9,3.5,5626,8522
20160217,20160229,12,1926.82,1932.23,put,1850,6.05,6.3,5.8,2543,9532
20160217,20160229,12,1926.82,1932.23,put,1850,6.05,6.3,5.8,5920,9532
20160217,20160229,12,1926.82,1932.23,put,1875,9.85,10.1,9.6,29,5664
20160217,20160229,12,1926.82,1932.23,put,1875,9.85,10.1,9.6,29,5664
20160217,20160229,12,1926.82,1932.23,call,1890,47.9,48.6,47.2,5398,6214
20160217,20160229,12,1926.82,1932.23,call,1890,47.9,48.6,47.2,5398,6214
20160217,20160229,12,1926.82,1932.23,call,1900,40.6,41.3,39.9,1357,6476
20160217,20160229,12,1926.82,1932.23,put,1900,15.85,16.2,15.5,3651,14074
20160217,20160229,12,1926.82,1932.23,call,1900,40.6,41.3,39.9,1961,6476
20160217,20160229,12,1926.82,1932.23,put,1900,15.85,16.2,15.5,6513,14074
20160217,20160229,12,1926.82,1932.23,call,1925,24.6,25,24.2,885,6079
20160217,20160229,12,1926.82,1932.23,put,1925,24.85,25.3,24.4,710,7464
20160217,20160229,12,1926.82,1932.23,call,1925,24.6,25,24.2,1410,6079
20160217,20160229,12,1926.82,1932.23,put,1925,24.85,25.3,24.4,1212,7464
20160217,20160229,12,1926.82,1932.23,call,1950,12.65,12.9,12.4,2864,10705
20160217,20160229,12,1926.82,1932.23,call,1950,12.65,12.9,12.4,5464,10705
20160218,20160229,11,1917.83,1932.23,put,1800,1.95,2.05,1.85,5844,11182
20160218,20160229,11,1917.83,1932.23,put,1800,1.95,2.05,1.85,5844,11182
20160218,20160229,11,1917.83,1932.23,put,1825,3.2,3.4,3,5269,8357
20160218,20160229,11,1917.83,1932.23,put,1825,3.2,3.4,3,5269,8357
20160218,20160229,11,1917.83,1932.23,put,1850,5.35,5.6,5.1,2943,10543
20160218,20160229,11,1917.83,1932.23,put,1850,5.35,5.6,5.1,2943,10543
20160218,20160229,11,1917.83,1932.23,put,1875,9.25,9.6,8.9,73,5658
20160218,20160229,11,1917.83,1932.23,put,1875,9.25,9.6,8.9,73,5658
20160218,20160229,11,1917.83,1932.23,call,1900,33.6,34.3,32.9,149,6252
20160218,20160229,11,1917.83,1932.23,put,1900,15.6,15.9,15.3,7490,14288
20160218,20160229,11,1917.83,1932.23,call,1900,33.6,34.3,32.9,149,6252
20160218,20160229,11,1917.83,1932.23,put,1900,15.6,15.9,15.3,7490,14288
20160218,20160229,11,1917.83,1932.23,call,1925,18.75,19.1,18.4,1314,7179
20160218,20160229,11,1917.83,1932.23,put,1925,25.45,26.1,24.8,5407,7575
20160218,20160229,11,1917.83,1932.23,call,1925,18.75,19.1,18.4,1314,7179
20160218,20160229,11,1917.83,1932.23,put,1925,25.45,26.1,24.8,5407,7575
20160218,20160229,11,1917.83,1932.23,call,1950,8.35,8.6,8.1,1831,12665
20160218,20160229,11,1917.83,1932.23,call,1950,8.35,8.6,8.1,1831,12665
20160218,20160229,11,1917.83,1932.23,call,2000,0.825,0.9,0.75,422,5782
20160218,20160229,11,1917.83,1932.23,put,2000,82.75,83.9,81.6,0,11466
20160218,20160229,11,1917.83,1932.23,call,2000,0.825,0.9,0.75,422,5782
20160218,20160229,11,1917.83,1932.23,put,2000,82.75,83.9,81.6,0,11466
20160219,20160229,10,1917.78,1932.23,put,1800,1.15,1.25,1.05,2334,15412
20160219,20160229,10,1917.78,1932.23,put,1800,1.15,1.25,1.05,3434,15412
20160219,20160229,10,1917.78,1932.23,put,1825,2.025,2.15,1.9,6827,6156
20160219,20160229,10,1917.78,1932.23,put,1825,2.025,2.15,1.9,12327,6156
20160219,20160229,10,1917.78,1932.23,put,1850,3.75,4,3.5,2211,10578
20160219,20160229,10,1917.78,1932.23,put,1850,3.75,4,3.5,3211,10578
20160219,20160229,10,1917.78,1932.23,put,1875,7.1,7.4,6.8,1338,5621
20160219,20160229,10,1917.78,1932.23,put,1875,7.1,7.4,6.8,2038,5621
20160219,20160229,10,1917.78,1932.23,call,1900,29.6,30.4,28.8,843,6215
20160219,20160229,10,1917.78,1932.23,put,1900,13.25,13.6,12.9,1249,16637
20160219,20160229,10,1917.78,1932.23,call,1900,29.6,30.4,28.8,843,6215
20160219,20160229,10,1917.78,1932.23,put,1900,13.25,13.6,12.9,1549,16637
20160219,20160229,10,1917.78,1932.23,call,1925,14.9,15.3,14.5,1356,6982
20160219,20160229,10,1917.78,1932.23,call,1925,14.9,15.3,14.5,2006,6982
20160219,20160229,10,1917.78,1932.23,call,1950,5.8,6.1,5.5,893,14103
20160219,20160229,10,1917.78,1932.23,call,1950,5.8,6.1,5.5,1393,14103
20160219,20160229,10,1917.78,1932.23,call,2000,0.375,0.45,0.3,244,6130
20160219,20160229,10,1917.78,1932.23,put,2000,84.05,85.3,82.8,0,11466
20160219,20160229,10,1917.78,1932.23,call,2000,0.375,0.45,0.3,244,6130
20160219,20160229,10,1917.78,1932.23,put,2000,84.05,85.3,82.8,0,11466
20160222,20160229,7,1944.4,1932.23,put,1825,0.55,0.6,0.5,498,9426
20160222,20160229,7,1944.4,1932.23,put,1825,0.55,0.6,0.5,498,9426
20160222,20160229,7,1944.4,1932.23,put,1850,0.975,1.05,0.9,2810,9685
20160222,20160229,7,1944.4,1932.23,put,1850,0.975,1.05,0.9,2810,9685
20160222,20160229,7,1944.4,1932.23,put,1875,1.95,2.05,1.85,119,5380
20160222,20160229,7,1944.4,1932.23,put,1875,1.95,2.05,1.85,119,5380
20160222,20160229,7,1944.4,1932.23,call,1900,46.7,47.6,45.8,86,6164
20160222,20160229,7,1944.4,1932.23,put,1900,4.25,4.4,4.1,3379,16064
20160222,20160229,7,1944.4,1932.23,call,1900,46.7,47.6,45.8,86,6164
20160222,20160229,7,1944.4,1932.23,put,1900,4.25,4.4,4.1,3379,16064
20160222,20160229,7,1944.4,1932.23,call,1925,26.8,27.5,26.1,231,7116
20160222,20160229,7,1944.4,1932.23,call,1925,26.8,27.5,26.1,231,7116
20160222,20160229,7,1944.4,1932.23,call,1950,11.9,12.1,11.7,2517,14351
20160222,20160229,7,1944.4,1932.23,call,1950,11.9,12.1,11.7,2517,14351
20160222,20160229,7,1944.4,1932.23,call,1980,2.625,2.75,2.5,1012,5157
20160222,20160229,7,1944.4,1932.23,call,1980,2.625,2.75,2.5,1012,5157
20160222,20160229,7,1944.4,1932.23,call,2000,0.7,0.75,0.65,305,6155
20160222,20160229,7,1944.4,1932.23,put,2000,57.9,59,56.8,302,11466
20160222,20160229,7,1944.4,1932.23,call,2000,0.7,0.75,0.65,305,6155
20160222,20160229,7,1944.4,1932.23,put,2000,57.9,59,56.8,302,11466
20160223,20160229,6,1921.27,1932.23,put,1815,0.725,0.8,0.65,312,6555
20160223,20160229,6,1921.27,1932.23,put,1815,0.725,0.8,0.65,512,6555
20160223,20160229,6,1921.27,1932.23,put,1825,0.925,1.05,0.8,1200,9304
20160223,20160229,6,1921.27,1932.23,put,1825,0.925,1.05,0.8,1201,9304
20160223,20160229,6,1921.27,1932.23,put,1840,1.525,1.6,1.45,241,6453
20160223,20160229,6,1921.27,1932.23,put,1840,1.525,1.6,1.45,441,6453
20160223,20160229,6,1921.27,1932.23,put,1850,2.1,2.2,2,3370,12793
20160223,20160229,6,1921.27,1932.23,put,1850,2.1,2.2,2,5270,12793
20160223,20160229,6,1921.27,1932.23,put,1875,4.7,4.9,4.5,1334,6052
20160223,20160229,6,1921.27,1932.23,put,1875,4.7,4.9,4.5,1534,6052
20160223,20160229,6,1921.27,1932.23,call,1900,27.75,28.6,26.9,61,6195
20160223,20160229,6,1921.27,1932.23,put,1900,10.1,10.4,9.8,3906,17882
20160223,20160229,6,1921.27,1932.23,call,1900,27.75,28.6,26.9,61,6195
20160223,20160229,6,1921.27,1932.23,put,1900,10.1,10.4,9.8,5606,17882
20160223,20160229,6,1921.27,1932.23,call,1925,12.9,13.2,12.6,841,6910
20160223,20160229,6,1921.27,1932.23,call,1925,12.9,13.2,12.6,841,6910
20160223,20160229,6,1921.27,1932.23,call,1950,4.25,4.4,4.1,587,12200
20160223,20160229,6,1921.27,1932.23,call,1950,4.25,4.4,4.1,938,12200
20160223,20160229,6,1921.27,1932.23,call,1980,0.725,0.8,0.65,134,5867
20160223,20160229,6,1921.27,1932.23,call,1980,0.725,0.8,0.65,134,5867
20160223,20160229,6,1921.27,1932.23,call,2000,0.25,0.3,0.2,896,6312
20160223,20160229,6,1921.27,1932.23,put,2000,82.55,83.9,81.2,5,11765
20160223,20160229,6,1921.27,1932.23,call,2000,0.25,0.3,0.2,896,6312
20160223,20160229,6,1921.27,1932.23,put,2000,82.55,83.9,81.2,5,11765
20160224,20160229,5,1929.8,1932.23,put,1815,0.325,0.4,0.25,405,6549
20160224,20160229,5,1929.8,1932.23,put,1815,0.325,0.4,0.25,505,6549
20160224,20160229,5,1929.8,1932.23,put,1825,0.425,0.5,0.35,476,9293
20160224,20160229,5,1929.8,1932.23,put,1825,0.425,0.5,0.35,776,9293
20160224,20160229,5,1929.8,1932.23,put,1840,0.675,0.75,0.6,933,6479
20160224,20160229,5,1929.8,1932.23,put,1840,0.675,0.75,0.6,1383,6479
20160224,20160229,5,1929.8,1932.23,put,1850,0.9,1,0.8,405,9947
20160224,20160229,5,1929.8,1932.23,put,1850,0.9,1,0.8,605,9947
20160224,20160229,5,1929.8,1932.23,put,1875,2.2,2.3,2.1,3310,6728
20160224,20160229,5,1929.8,1932.23,put,1875,2.2,2.3,2.1,6110,6728
20160224,20160229,5,1929.8,1932.23,call,1900,37.9,39.3,36.5,3554,6190
20160224,20160229,5,1929.8,1932.23,put,1900,5.2,5.4,5,4328,15698
20160224,20160229,5,1929.8,1932.23,call,1900,37.9,39.3,36.5,4529,6190
20160224,20160229,5,1929.8,1932.23,put,1900,5.2,5.4,5,6153,15698
20160224,20160229,5,1929.8,1932.23,call,1925,19.4,20.1,18.7,1974,7135
20160224,20160229,5,1929.8,1932.23,put,1925,11.8,12.2,11.4,190,5259
20160224,20160229,5,1929.8,1932.23,call,1925,19.4,20.1,18.7,3124,7135
20160224,20160229,5,1929.8,1932.23,put,1925,11.8,12.2,11.4,290,5259
20160224,20160229,5,1929.8,1932.23,call,1950,7.25,7.6,6.9,3510,12116
20160224,20160229,5,1929.8,1932.23,call,1950,7.25,7.6,6.9,5410,12116
20160224,20160229,5,1929.8,1932.23,call,1980,1.25,1.35,1.15,936,5815
20160224,20160229,5,1929.8,1932.23,call,1980,1.25,1.35,1.15,936,5815
20160224,20160229,5,1929.8,1932.23,call,2000,0.375,0.45,0.3,619,6717
20160224,20160229,5,1929.8,1932.23,put,2000,68.1,69.5,66.7,14200,11765
20160224,20160229,5,1929.8,1932.23,call,2000,0.375,0.45,0.3,619,6717
20160224,20160229,5,1929.8,1932.23,put,2000,68.1,69.5,66.7,14200,11765
20160225,20160229,4,1951.7,1932.23,put,1840,0.125,0.15,0.1,3149,6701
20160225,20160229,4,1951.7,1932.23,put,1840,0.125,0.15,0.1,3149,6701
20160225,20160229,4,1951.7,1932.23,put,1850,0.175,0.25,0.1,397,9845
20160225,20160229,4,1951.7,1932.23,put,1850,0.175,0.25,0.1,397,9845
20160225,20160229,4,1951.7,1932.23,put,1875,0.35,0.4,0.3,2270,5889
20160225,20160229,4,1951.7,1932.23,put,1875,0.35,0.4,0.3,2270,5889
20160225,20160229,4,1951.7,1932.23,call,1900,53.7,55.3,52.1,133,6099
20160225,20160229,4,1951.7,1932.23,put,1900,0.85,0.95,0.75,6522,15275
20160225,20160229,4,1951.7,1932.23,call,1900,53.7,55.3,52.1,133,6099
20160225,20160229,4,1951.7,1932.23,put,1900,0.875,1,0.75,6522,15275
20160225,20160229,4,1951.7,1932.23,call,1925,30.55,32,29.1,749,7185
20160225,20160229,4,1951.7,1932.23,put,1925,2.75,2.9,2.6,1359,5232
20160225,20160229,4,1951.7,1932.23,call,1925,30.55,32,29.1,749,7185
20160225,20160229,4,1951.7,1932.23,put,1925,2.775,2.95,2.6,1359,5232
20160225,20160229,4,1951.7,1932.23,call,1950,11.85,12.3,11.4,3665,13310
20160225,20160229,4,1951.7,1932.23,call,1950,11.8,12.2,11.4,3665,13310
20160225,20160229,4,1951.7,1932.23,call,1980,1.325,1.45,1.2,2140,5336
20160225,20160229,4,1951.7,1932.23,call,1980,1.325,1.45,1.2,2140,5336
20160225,20160229,4,1951.7,1932.23,call,2000,0.175,0.2,0.15,3914,6942
20160225,20160229,4,1951.7,1932.23,put,2000,47.35,50.9,43.8,3,10406
20160225,20160229,4,1951.7,1932.23,call,2000,0.175,0.2,0.15,3914,6942
20160225,20160229,4,1951.7,1932.23,put,2000,47.35,50.9,43.8,3,10406
20160226,20160229,3,1948.05,1932.23,put,1840,0.075,0.1,0.05,401,9525
20160226,20160229,3,1948.05,1932.23,put,1840,0.075,0.1,0.05,401,9525
20160226,20160229,3,1948.05,1932.23,put,1850,0.075,0.1,0.05,2594,9733
20160226,20160229,3,1948.05,1932.23,put,1850,0.075,0.1,0.05,2594,9733
20160226,20160229,3,1948.05,1932.23,put,1875,0.125,0.15,0.1,3364,7525
20160226,20160229,3,1948.05,1932.23,put,1875,0.125,0.15,0.1,3364,7525
20160226,20160229,3,1948.05,1932.23,call,1900,45.4,47,43.8,67,6081
20160226,20160229,3,1948.05,1932.23,put,1900,0.425,0.45,0.4,7032,17106
20160226,20160229,3,1948.05,1932.23,call,1900,45.4,47,43.8,67,6081
20160226,20160229,3,1948.05,1932.23,put,1900,0.425,0.45,0.4,7032,17106
20160226,20160229,3,1948.05,1932.23,call,1925,22.55,23.9,21.2,139,7698
20160226,20160229,3,1948.05,1932.23,put,1925,2.65,2.75,2.55,2966,6013
20160226,20160229,3,1948.05,1932.23,call,1925,22.55,23.9,21.2,139,7698
20160226,20160229,3,1948.05,1932.23,put,1925,2.65,2.75,2.55,2966,6013
20160226,20160229,3,1948.05,1932.23,call,1950,6.05,6.4,5.7,3802,10915
20160226,20160229,3,1948.05,1932.23,call,1950,6.05,6.4,5.7,3802,10915
20160226,20160229,3,1948.05,1932.23,call,1980,0.325,0.4,0.25,2059,6079
20160226,20160229,3,1948.05,1932.23,call,1980,0.325,0.4,0.25,2059,6079
20160226,20160229,3,1948.05,1932.23,call,2000,0.075,0.1,0.05,2749,10271
20160226,20160229,3,1948.05,1932.23,put,2000,55.05,57.3,52.8,932,10406
20160226,20160229,3,1948.05,1932.23,call,2000,0.075,0.1,0.05,2749,10271
20160226,20160229,3,1948.05,1932.23,put,2000,55.05,57.3,52.8,932,10406
20160226,20160229,3,1948.05,1932.23,call,2050,0.025,0.05,0,5,6889
20160226,20160229,3,1948.05,1932.23,call,2050,0.025,0.05,0,5,6889
20160216,20160304,17,1895.58,1999.99,put,1800,10.3,10.5,10.1,1689,9647
20160216,20160304,17,1895.58,1999.99,put,1800,10.3,10.5,10.1,1696,9647
20160216,20160304,17,1895.58,1999.99,call,1850,60.75,61.5,60,40,8649
20160216,20160304,17,1895.58,1999.99,put,1850,20.35,20.8,19.9,3464,6750
20160216,20160304,17,1895.58,1999.99,call,1850,60.75,61.5,60,40,8649
20160216,20160304,17,1895.58,1999.99,put,1850,20.35,20.8,19.9,4464,6750
20160216,20160304,17,1895.58,1999.99,put,1900,38.3,38.9,37.7,310,5067
20160216,20160304,17,1895.58,1999.99,put,1900,38.3,38.9,37.7,610,5067
20160216,20160304,17,1895.58,1999.99,call,1950,8.6,8.9,8.3,1400,10025
20160216,20160304,17,1895.58,1999.99,call,1950,8.6,8.9,8.3,2150,10025
20160216,20160304,17,1895.58,1999.99,call,1970,4.45,4.7,4.2,967,6537
20160216,20160304,17,1895.58,1999.99,put,1970,84.05,85.3,82.8,9,5639
20160216,20160304,17,1895.58,1999.99,call,1970,4.45,4.7,4.2,967,6537
20160216,20160304,17,1895.58,1999.99,put,1970,84.05,85.3,82.8,9,5639
20160216,20160304,17,1895.58,1999.99,call,1975,3.7,3.9,3.5,221,13386
20160216,20160304,17,1895.58,1999.99,call,1975,3.7,3.9,3.5,221,13386
20160216,20160304,17,1895.58,1999.99,call,1980,3.125,3.3,2.95,684,5178
20160216,20160304,17,1895.58,1999.99,call,1980,3.125,3.3,2.95,684,5178
20160216,20160304,17,1895.58,1999.99,call,2000,1.4,1.5,1.3,715,12957
20160216,20160304,17,1895.58,1999.99,call,2000,1.4,1.5,1.3,715,12957
20160217,20160304,16,1926.82,1999.99,put,1825,7.3,7.5,7.1,151,7954
20160217,20160304,16,1926.82,1999.99,put,1825,7.3,7.5,7.1,196,7954
20160217,20160304,16,1926.82,1999.99,call,1850,84.95,85.8,84.1,10,8649
20160217,20160304,16,1926.82,1999.99,put,1850,10.65,10.9,10.4,888,7966
20160217,20160304,16,1926.82,1999.99,call,1850,84.95,85.8,84.1,15,8649
20160217,20160304,16,1926.82,1999.99,put,1850,10.65,10.9,10.4,1623,7966
20160217,20160304,16,1926.82,1999.99,put,1900,22.3,22.7,21.9,767,5212
20160217,20160304,16,1926.82,1999.99,put,1900,22.3,22.7,21.9,1067,5212
20160217,20160304,16,1926.82,1999.99,call,1950,18,18.3,17.7,3550,10822
20160217,20160304,16,1926.82,1999.99,call,1950,18,18.3,17.7,5721,10822
20160217,20160304,16,1926.82,1999.99,call,1970,10.55,10.8,10.3,181,6602
20160217,20160304,16,1926.82,1999.99,put,1970,56.35,57.2,55.5,32,5643
20160217,20160304,16,1926.82,1999.99,call,1970,10.55,10.8,10.3,181,6602
20160217,20160304,16,1926.82,1999.99,put,1970,56.35,57.2,55.5,53,5643
20160217,20160304,16,1926.82,1999.99,call,1975,9.05,9.3,8.8,716,13437
20160217,20160304,16,1926.82,1999.99,call,1975,9.05,9.3,8.8,1216,13437
20160217,20160304,16,1926.82,1999.99,call,1980,7.75,8,7.5,243,5197
20160217,20160304,16,1926.82,1999.99,call,1980,7.75,8,7.5,243,5197
20160217,20160304,16,1926.82,1999.99,call,2000,3.75,3.9,3.6,369,12617
20160217,20160304,16,1926.82,1999.99,call,2000,3.75,3.9,3.6,390,12617
20160218,20160304,15,1917.83,1999.99,put,1800,4.5,4.7,4.3,3656,11125
20160218,20160304,15,1917.83,1999.99,put,1800,4.5,4.7,4.3,3656,11125
20160218,20160304,15,1917.83,1999.99,put,1825,6.75,7,6.5,965,7990
20160218,20160304,15,1917.83,1999.99,put,1825,6.75,7,6.5,965,7990
20160218,20160304,15,1917.83,1999.99,call,1850,77.85,78.8,76.9,20,8648
20160218,20160304,15,1917.83,1999.99,put,1850,10.15,10.4,9.9,198,8123
20160218,20160304,15,1917.83,1999.99,call,1850,77.85,78.8,76.9,20,8648
20160218,20160304,15,1917.83,1999.99,put,1850,10.15,10.4,9.9,198,8123
20160218,20160304,15,1917.83,1999.99,put,1875,15.15,15.5,14.8,298,7146
20160218,20160304,15,1917.83,1999.99,put,1875,15.15,15.5,14.8,298,7146
20160218,20160304,15,1917.83,1999.99,put,1900,22.35,22.7,22,561,5338
20160218,20160304,15,1917.83,1999.99,put,1900,22.35,22.7,22,561,5338
20160218,20160304,15,1917.83,1999.99,call,1925,25.05,25.4,24.7,830,5009
20160218,20160304,15,1917.83,1999.99,call,1925,25.05,25.4,24.7,830,5009
20160218,20160304,15,1917.83,1999.99,call,1950,13.6,13.9,13.3,289,12883
20160218,20160304,15,1917.83,1999.99,call,1950,13.6,13.9,13.3,289,12883
20160218,20160304,15,1917.83,1999.99,call,1970,7.3,7.6,7,192,6680
20160218,20160304,15,1917.83,1999.99,put,1970,59.7,60.6,58.8,3,5673
20160218,20160304,15,1917.83,1999.99,call,1970,7.3,7.6,7,192,6680
20160218,20160304,15,1917.83,1999.99,put,1970,59.7,60.6,58.8,3,5673
20160218,20160304,15,1917.83,1999.99,call,1975,6.15,6.4,5.9,340,13940
20160218,20160304,15,1917.83,1999.99,call,1975,6.15,6.4,5.9,340,13940
20160218,20160304,15,1917.83,1999.99,call,1980,5.15,5.4,4.9,72,5163
20160218,20160304,15,1917.83,1999.99,call,1980,5.15,5.4,4.9,72,5163
20160218,20160304,15,1917.83,1999.99,call,2000,2.3,2.45,2.15,609,12787
20160218,20160304,15,1917.83,1999.99,call,2000,2.3,2.45,2.15,609,12787
20160219,20160304,14,1917.78,1999.99,put,1800,3.35,3.5,3.2,2755,13233
20160219,20160304,14,1917.78,1999.99,put,1800,3.35,3.5,3.2,5255,13233
20160219,20160304,14,1917.78,1999.99,put,1825,5.3,5.5,5.1,3046,8571
20160219,20160304,14,1917.78,1999.99,put,1825,5.3,5.5,5.1,5946,8571
20160219,20160304,14,1917.78,1999.99,call,1850,74.1,75.2,73,1580,8661
20160219,20160304,14,1917.78,1999.99,put,1850,8.4,8.6,8.2,940,8203
20160219,20160304,14,1917.78,1999.99,call,1850,74.1,75.2,73,1580,8661
20160219,20160304,14,1917.78,1999.99,put,1850,8.4,8.6,8.2,1440,8203
20160219,20160304,14,1917.78,1999.99,put,1875,13.15,13.4,12.9,752,7129
20160219,20160304,14,1917.78,1999.99,put,1875,13.15,13.4,12.9,902,7129
20160219,20160304,14,1917.78,1999.99,put,1900,20.35,20.7,20,5777,5772
20160219,20160304,14,1917.78,1999.99,put,1900,20.35,20.7,20,8427,5772
20160219,20160304,14,1917.78,1999.99,call,1925,21.4,21.8,21,2613,5515
20160219,20160304,14,1917.78,1999.99,call,1925,21.4,21.8,21,4263,5515
20160219,20160304,14,1917.78,1999.99,call,1950,10.8,11.1,10.5,1326,12633
20160219,20160304,14,1917.78,1999.99,call,1950,10.8,11.1,10.5,2376,12633
20160219,20160304,14,1917.78,1999.99,call,1970,5.45,5.7,5.2,1747,6693
20160219,20160304,14,1917.78,1999.99,put,1970,59.75,60.9,58.6,18,5670
20160219,20160304,14,1917.78,1999.99,call,1970,5.45,5.7,5.2,3047,6693
20160219,20160304,14,1917.78,1999.99,put,1970,59.75,60.9,58.6,18,5670
20160219,20160304,14,1917.78,1999.99,call,1975,4.5,4.7,4.3,467,13931
20160219,20160304,14,1917.78,1999.99,call,1975,4.5,4.7,4.3,767,13931
20160219,20160304,14,1917.78,1999.99,call,1980,3.7,3.9,3.5,612,5157
20160219,20160304,14,1917.78,1999.99,call,1980,3.7,3.9,3.5,763,5157
20160219,20160304,14,1917.78,1999.99,call,2000,1.525,1.65,1.4,1625,12882
20160219,20160304,14,1917.78,1999.99,call,2000,1.525,1.65,1.4,3125,12882
20160222,20160304,11,1944.4,1999.99,put,1825,2.05,2.15,1.95,880,7475
20160222,20160304,11,1944.4,1999.99,put,1825,2.05,2.15,1.95,880,7475
20160222,20160304,11,1944.4,1999.99,call,1850,95.3,96.4,94.2,19,9774
20160222,20160304,11,1944.4,1999.99,put,1850,3.45,3.6,3.3,4339,8812
20160222,20160304,11,1944.4,1999.99,call,1850,95.3,96.4,94.2,19,9774
20160222,20160304,11,1944.4,1999.99,put,1850,3.45,3.6,3.3,4339,8812
20160222,20160304,11,1944.4,1999.99,put,1875,5.85,6,5.7,351,7415
20160222,20160304,11,1944.4,1999.99,put,1875,5.85,6,5.7,351,7415
20160222,20160304,11,1944.4,1999.99,call,1900,51.95,52.7,51.2,30,7703
20160222,20160304,11,1944.4,1999.99,put,1900,9.8,10,9.6,4866,10551
20160222,20160304,11,1944.4,1999.99,call,1900,51.95,52.7,51.2,30,7703
20160222,20160304,11,1944.4,1999.99,put,1900,9.8,10,9.6,4866,10551
20160222,20160304,11,1944.4,1999.99,call,1915,40.35,40.9,39.8,9,5595
20160222,20160304,11,1944.4,1999.99,call,1915,40.35,40.9,39.8,9,5595
20160222,20160304,11,1944.4,1999.99,call,1925,33.4,34,32.8,22,7533
20160222,20160304,11,1944.4,1999.99,call,1925,33.4,34,32.8,22,7533
20160222,20160304,11,1944.4,1999.99,call,1950,18.4,18.7,18.1,12018,13150
20160222,20160304,11,1944.4,1999.99,call,1950,18.4,18.7,18.1,12018,13150
20160222,20160304,11,1944.4,1999.99,call,1970,9.8,10,9.6,361,7416
20160222,20160304,11,1944.4,1999.99,put,1970,37.7,38.4,37,213,5678
20160222,20160304,11,1944.4,1999.99,call,1970,9.8,10,9.6,361,7416
20160222,20160304,11,1944.4,1999.99,put,1970,37.7,38.4,37,213,5678
20160222,20160304,11,1944.4,1999.99,call,1975,8.3,8.5,8.1,1068,13957
20160222,20160304,11,1944.4,1999.99,call,1975,8.3,8.5,8.1,1068,13957
20160222,20160304,11,1944.4,1999.99,call,1980,6.75,6.9,6.6,1161,5195
20160222,20160304,11,1944.4,1999.99,call,1980,6.75,6.9,6.6,1161,5195
20160222,20160304,11,1944.4,1999.99,call,2000,2.8,2.9,2.7,9474,14345
20160222,20160304,11,1944.4,1999.99,call,2000,2.8,2.9,2.7,9474,14345
20160223,20160304,10,1921.27,1999.99,put,1825,4.05,4.2,3.9,362,7985
20160223,20160304,10,1921.27,1999.99,put,1825,4.05,4.2,3.9,362,7985
20160223,20160304,10,1921.27,1999.99,call,1850,73.9,75.1,72.7,4,9761
20160223,20160304,10,1921.27,1999.99,put,1850,6.8,7,6.6,504,7797
20160223,20160304,10,1921.27,1999.99,call,1850,73.9,75.1,72.7,4,9761
20160223,20160304,10,1921.27,1999.99,put,1850,6.8,7,6.6,508,7797
20160223,20160304,10,1921.27,1999.99,put,1875,11.2,11.5,10.9,1188,7448
20160223,20160304,10,1921.27,1999.99,put,1875,11.2,11.5,10.9,1188,7448
20160223,20160304,10,1921.27,1999.99,call,1900,35.25,36,34.5,22,7700
20160223,20160304,10,1921.27,1999.99,put,1900,18.05,18.4,17.7,1967,11608
20160223,20160304,10,1921.27,1999.99,call,1900,35.25,36,34.5,22,7700
20160223,20160304,10,1921.27,1999.99,put,1900,18.05,18.4,17.7,4467,11608
20160223,20160304,10,1921.27,1999.99,call,1915,25.75,26.1,25.4,8,5604
20160223,20160304,10,1921.27,1999.99,call,1915,25.75,26.1,25.4,8,5604
20160223,20160304,10,1921.27,1999.99,call,1925,20.4,20.6,20.2,3830,7536
20160223,20160304,10,1921.27,1999.99,call,1925,20.4,20.6,20.2,7480,7536
20160223,20160304,10,1921.27,1999.99,call,1950,9.7,9.9,9.5,394,12697
20160223,20160304,10,1921.27,1999.99,call,1950,9.7,9.9,9.5,504,12697
20160223,20160304,10,1921.27,1999.99,call,1970,4.55,4.7,4.4,427,7389
20160223,20160304,10,1921.27,1999.99,put,1970,57.15,58.1,56.2,9,5666
20160223,20160304,10,1921.27,1999.99,call,1970,4.55,4.7,4.4,437,7389
20160223,20160304,10,1921.27,1999.99,put,1970,57.15,58.1,56.2,9,5666
20160223,20160304,10,1921.27,1999.99,call,1975,3.65,3.8,3.5,554,14116
20160223,20160304,10,1921.27,1999.99,call,1975,3.65,3.8,3.5,854,14116
20160223,20160304,10,1921.27,1999.99,call,1980,3,3.1,2.9,697,6045
20160223,20160304,10,1921.27,1999.99,call,1980,3,3.1,2.9,697,6045
20160223,20160304,10,1921.27,1999.99,call,2000,1.225,1.25,1.2,1126,12037
20160223,20160304,10,1921.27,1999.99,call,2000,1.225,1.25,1.2,1130,12037
20160224,20160304,9,1929.8,1999.99,put,1825,2.475,2.6,2.35,4307,7806
20160224,20160304,9,1929.8,1999.99,put,1825,2.475,2.6,2.35,7607,7806
20160224,20160304,9,1929.8,1999.99,call,1850,86.3,87.6,85,5,9759
20160224,20160304,9,1929.8,1999.99,put,1850,4.4,4.6,4.2,769,8461
20160224,20160304,9,1929.8,1999.99,call,1850,86.3,87.6,85,5,9759
20160224,20160304,9,1929.8,1999.99,put,1850,4.4,4.6,4.2,871,8461
20160224,20160304,9,1929.8,1999.99,put,1875,7.6,7.9,7.3,475,8393
20160224,20160304,9,1929.8,1999.99,put,1875,7.6,7.9,7.3,475,8393
20160224,20160304,9,1929.8,1999.99,call,1900,44.65,45.7,43.6,9407,7698
20160224,20160304,9,1929.8,1999.99,put,1900,12.8,13.2,12.4,6981,12051
20160224,20160304,9,1929.8,1999.99,call,1900,44.65,45.7,43.6,13157,7698
20160224,20160304,9,1929.8,1999.99,put,1900,12.8,13.2,12.4,10081,12051
20160224,20160304,9,1929.8,1999.99,call,1915,33.95,34.8,33.1,15,5599
20160224,20160304,9,1929.8,1999.99,call,1915,33.95,34.8,33.1,15,5599
20160224,20160304,9,1929.8,1999.99,call,1925,27.5,28.3,26.7,4242,8741
20160224,20160304,9,1929.8,1999.99,put,1925,20.7,21.1,20.3,120,5675
20160224,20160304,9,1929.8,1999.99,call,1925,27.5,28.3,26.7,6492,8741
20160224,20160304,9,1929.8,1999.99,put,1925,20.7,21.1,20.3,120,5675
20160224,20160304,9,1929.8,1999.99,call,1950,14.65,15,14.3,4467,12826
20160224,20160304,9,1929.8,1999.99,call,1950,14.65,15,14.3,6692,12826
20160224,20160304,9,1929.8,1999.99,call,1970,7.5,7.8,7.2,576,7362
20160224,20160304,9,1929.8,1999.99,put,1970,45.5,46.8,44.2,192,5666
20160224,20160304,9,1929.8,1999.99,call,1970,7.5,7.8,7.2,576,7362
20160224,20160304,9,1929.8,1999.99,put,1970,45.5,46.8,44.2,192,5666
20160224,20160304,9,1929.8,1999.99,call,1975,6.25,6.5,6,808,14443
20160224,20160304,9,1929.8,1999.99,call,1975,6.25,6.5,6,1108,14443
20160224,20160304,9,1929.8,1999.99,call,1980,5.1,5.3,4.9,1421,5626
20160224,20160304,9,1929.8,1999.99,call,1980,5.1,5.3,4.9,1921,5626
20160224,20160304,9,1929.8,1999.99,call,2000,2.15,2.25,2.05,438,12393
20160224,20160304,9,1929.8,1999.99,call,2000,2.15,2.25,2.05,438,12393
20160225,20160304,8,1951.7,1999.99,call,1850,103.5,104.8,102.2,14,9755
20160225,20160304,8,1951.7,1999.99,put,1850,1.475,1.55,1.4,1068,8461
20160225,20160304,8,1951.7,1999.99,call,1850,103.65,105.1,102.2,14,9755
20160225,20160304,8,1951.7,1999.99,put,1850,1.475,1.55,1.4,1068,8461
20160225,20160304,8,1951.7,1999.99,put,1875,2.825,2.95,2.7,661,8400
20160225,20160304,8,1951.7,1999.99,put,1875,2.775,2.95,2.6,661,8400
20160225,20160304,8,1951.7,1999.99,call,1900,57.65,58.9,56.4,147,11941
20160225,20160304,8,1951.7,1999.99,put,1900,5.45,5.7,5.2,2074,13012
20160225,20160304,8,1951.7,1999.99,call,1900,57.65,58.9,56.4,147,11941
20160225,20160304,8,1951.7,1999.99,put,1900,5.45,5.7,5.2,2074,13012
20160225,20160304,8,1951.7,1999.99,call,1915,45.2,46.3,44.1,27,5604
20160225,20160304,8,1951.7,1999.99,call,1915,45.2,46.3,44.1,27,5604
20160225,20160304,8,1951.7,1999.99,call,1925,37.35,38.4,36.3,2570,8501
20160225,20160304,8,1951.7,1999.99,put,1925,10.1,10.4,9.8,5732,5686
20160225,20160304,8,1951.7,1999.99,call,1925,37.4,38.4,36.4,2570,8501
20160225,20160304,8,1951.7,1999.99,put,1925,10.05,10.4,9.7,5732,5686
20160225,20160304,8,1951.7,1999.99,call,1950,20.5,21.2,19.8,5902,13592
20160225,20160304,8,1951.7,1999.99,call,1950,20.5,21.2,19.8,5902,13592
20160225,20160304,8,1951.7,1999.99,put,1960,22.75,23.4,22.1,19642,19711
20160225,20160304,8,1951.7,1999.99,put,1960,22.75,23.4,22.1,19642,19711
20160225,20160304,8,1951.7,1999.99,call,1970,10.4,10.6,10.2,549,7342
20160225,20160304,8,1951.7,1999.99,put,1970,28.2,29.2,27.2,3729,5805
20160225,20160304,8,1951.7,1999.99,call,1970,10.35,10.6,10.1,549,7342
20160225,20160304,8,1951.7,1999.99,put,1970,28.2,29.2,27.2,3729,5805
20160225,20160304,8,1951.7,1999.99,call,1975,8.45,8.7,8.2,3042,14551
20160225,20160304,8,1951.7,1999.99,call,1975,8.45,8.7,8.2,3042,14551
20160225,20160304,8,1951.7,1999.99,call,1980,6.8,7,6.6,292,5534
20160225,20160304,8,1951.7,1999.99,call,1980,6.75,7,6.5,292,5534
20160225,20160304,8,1951.7,1999.99,call,2000,2.4,2.5,2.3,2338,12394
20160225,20160304,8,1951.7,1999.99,call,2000,2.375,2.5,2.25,2338,12394
20160225,20160304,8,1951.7,1999.99,call,2025,0.475,0.55,0.4,245,5115
20160225,20160304,8,1951.7,1999.99,call,2025,0.475,0.55,0.4,245,5115
20160225,20160304,8,1951.7,1999.99,call,2050,0.175,0.2,0.15,140,5215
20160225,20160304,8,1951.7,1999.99,call,2050,0.175,0.2,0.15,140,5215
20160226,20160304,7,1948.05,1999.99,call,1850,95.6,97,94.2,7,9757
20160226,20160304,7,1948.05,1999.99,put,1850,1.375,1.45,1.3,5218,8622
20160226,20160304,7,1948.05,1999.99,call,1850,95.6,97,94.2,7,9757
20160226,20160304,7,1948.05,1999.99,put,1850,1.375,1.45,1.3,5218,8622
20160226,20160304,7,1948.05,1999.99,put,1875,3.075,3.2,2.95,658,8413
20160226,20160304,7,1948.05,1999.99,put,1875,3.075,3.2,2.95,658,8413
20160226,20160304,7,1948.05,1999.99,call,1900,50.5,51.7,49.3,106,11918
20160226,20160304,7,1948.05,1999.99,put,1900,6.25,6.5,6,4923,17230
20160226,20160304,7,1948.05,1999.99,call,1900,50.5,51.7,49.3,106,11918
20160226,20160304,7,1948.05,1999.99,put,1900,6.25,6.5,6,4923,17230
20160226,20160304,7,1948.05,1999.99,call,1915,38.55,39.6,37.5,28,5608
20160226,20160304,7,1948.05,1999.99,call,1915,38.55,39.6,37.5,28,5608
20160226,20160304,7,1948.05,1999.99,call,1925,31.25,32.2,30.3,835,8735
20160226,20160304,7,1948.05,1999.99,put,1925,11.95,12.3,11.6,2821,10490
20160226,20160304,7,1948.05,1999.99,call,1925,31.25,32.2,30.3,835,8735
20160226,20160304,7,1948.05,1999.99,put,1925,11.95,12.3,11.6,2821,10490
20160226,20160304,7,1948.05,1999.99,call,1950,16.15,16.4,15.9,4508,12802
20160226,20160304,7,1948.05,1999.99,call,1950,16.15,16.4,15.9,4508,12802
20160226,20160304,7,1948.05,1999.99,put,1960,27,28,26,2439,15455
20160226,20160304,7,1948.05,1999.99,put,1960,27,28,26,2439,15455
20160226,20160304,7,1948.05,1999.99,call,1970,7.55,7.8,7.3,1553,7558
20160226,20160304,7,1948.05,1999.99,call,1970,7.55,7.8,7.3,1553,7558
20160226,20160304,7,1948.05,1999.99,call,1975,6.05,6.3,5.8,4541,15582
20160226,20160304,7,1948.05,1999.99,call,1975,6.05,6.3,5.8,4541,15582
20160226,20160304,7,1948.05,1999.99,call,1980,4.7,4.9,4.5,2232,5543
20160226,20160304,7,1948.05,1999.99,call,1980,4.7,4.9,4.5,2232,5543
20160226,20160304,7,1948.05,1999.99,call,2000,1.45,1.55,1.35,2428,12276
20160226,20160304,7,1948.05,1999.99,call,2000,1.45,1.55,1.35,2428,12276
20160226,20160304,7,1948.05,1999.99,call,2025,0.275,0.35,0.2,1622,5176
20160226,20160304,7,1948.05,1999.99,call,2025,0.275,0.35,0.2,1622,5176
20160226,20160304,7,1948.05,1999.99,call,2050,0.1,0.15,0.05,1497,5261
20160226,20160304,7,1948.05,1999.99,call,2050,0.1,0.15,0.05,1497,5261
20160229,20160304,4,1932.23,1999.99,put,1825,0.475,0.5,0.45,1362,11139
20160229,20160304,4,1932.23,1999.99,put,1825,0.475,0.5,0.45,1362,11139
20160229,20160304,4,1932.23,1999.99,call,1850,83.5,85.8,81.2,28,9756
20160229,20160304,4,1932.23,1999.99,put,1850,1.1,1.2,1,6189,9491
20160229,20160304,4,1932.23,1999.99,call,1850,83.5,85.8,81.2,28,9756
20160229,20160304,4,1932.23,1999.99,put,1850,1.1,1.2,1,6189,9491
20160229,20160304,4,1932.23,1999.99,put,1875,2.875,3,2.75,2084,8558
20160229,20160304,4,1932.23,1999.99,put,1875,2.875,3,2.75,2084,8558
20160229,20160304,4,1932.23,1999.99,call,1900,38.95,40,37.9,41,12413
20160229,20160304,4,1932.23,1999.99,put,1900,6.65,6.9,6.4,3569,16980
20160229,20160304,4,1932.23,1999.99,call,1900,38.95,40,37.9,41,12413
20160229,20160304,4,1932.23,1999.99,put,1900,6.65,6.9,6.4,3569,16980
20160229,20160304,4,1932.23,1999.99,call,1915,28,29,27,96,5596
20160229,20160304,4,1932.23,1999.99,call,1915,28,29,27,96,5596
20160229,20160304,4,1932.23,1999.99,call,1925,21.35,21.8,20.9,210,8773
20160229,20160304,4,1932.23,1999.99,put,1925,14,14.3,13.7,3522,9930
20160229,20160304,4,1932.23,1999.99,call,1925,21.35,21.8,20.9,210,8773
20160229,20160304,4,1932.23,1999.99,put,1925,14,14.3,13.7,3522,9930
20160229,20160304,4,1932.23,1999.99,call,1950,8.95,9.2,8.7,5933,12590
20160229,20160304,4,1932.23,1999.99,put,1950,26.65,27.7,25.6,3649,10868
20160229,20160304,4,1932.23,1999.99,call,1950,8.95,9.2,8.7,5933,12590
20160229,20160304,4,1932.23,1999.99,put,1950,26.65,27.7,25.6,3649,10868
20160229,20160304,4,1932.23,1999.99,put,1960,33.15,34.3,32,733,15039
20160229,20160304,4,1932.23,1999.99,put,1960,33.15,34.3,32,733,15039
20160229,20160304,4,1932.23,1999.99,call,1970,3.35,3.5,3.2,4008,7498
20160229,20160304,4,1932.23,1999.99,call,1970,3.35,3.5,3.2,4008,7498
20160229,20160304,4,1932.23,1999.99,call,1975,2.575,2.7,2.45,1335,15341
20160229,20160304,4,1932.23,1999.99,call,1975,2.575,2.7,2.45,1335,15341
20160229,20160304,4,1932.23,1999.99,call,1980,1.9,2,1.8,1637,6823
20160229,20160304,4,1932.23,1999.99,put,1980,49.4,50.8,48,279,12965
20160229,20160304,4,1932.23,1999.99,call,1980,1.9,2,1.8,1637,6823
20160229,20160304,4,1932.23,1999.99,put,1980,49.4,50.8,48,279,12965
20160229,20160304,4,1932.23,1999.99,call,2000,0.475,0.55,0.4,7264,13174
20160229,20160304,4,1932.23,1999.99,call,2000,0.475,0.55,0.4,7264,13174
20160229,20160304,4,1932.23,1999.99,call,2025,0.075,0.1,0.05,954,5896
20160229,20160304,4,1932.23,1999.99,call,2025,0.075,0.1,0.05,954,5896
20160229,20160304,4,1932.23,1999.99,call,2030,0.075,0.1,0.05,700,5098
20160229,20160304,4,1932.23,1999.99,call,2030,0.075,0.1,0.05,700,5098
20160229,20160304,4,1932.23,1999.99,call,2050,0.025,0.05,0,4381,6436
20160229,20160304,4,1932.23,1999.99,call,2050,0.025,0.05,0,4381,6436
20160301,20160304,3,1978.35,1999.99,put,1875,0.275,0.3,0.25,2366,8805
20160301,20160304,3,1978.35,1999.99,put,1875,0.275,0.3,0.25,2366,8805
20160301,20160304,3,1978.35,1999.99,call,1900,80.8,82.3,79.3,300,12412
20160301,20160304,3,1978.35,1999.99,put,1900,0.475,0.55,0.4,11524,18551
20160301,20160304,3,1978.35,1999.99,call,1900,80.8,82.3,79.3,300,12412
20160301,20160304,3,1978.35,1999.99,put,1900,0.475,0.55,0.4,18624,18551
20160301,20160304,3,1978.35,1999.99,call,1915,65.85,67.1,64.6,38,5535
20160301,20160304,3,1978.35,1999.99,call,1915,65.85,67.1,64.6,38,5535
20160301,20160304,3,1978.35,1999.99,call,1925,56.3,57.6,55,369,8738
20160301,20160304,3,1978.35,1999.99,put,1925,1.3,1.35,1.25,1464,10537
20160301,20160304,3,1978.35,1999.99,call,1925,56.3,57.6,55,370,8738
20160301,20160304,3,1978.35,1999.99,put,1925,1.3,1.35,1.25,1914,10537
20160301,20160304,3,1978.35,1999.99,call,1930,51.6,52.9,50.3,3001,6590
20160301,20160304,3,1978.35,1999.99,call,1930,51.6,52.9,50.3,3001,6590
20160301,20160304,3,1978.35,1999.99,call,1950,33.6,34.9,32.3,5769,13796
20160301,20160304,3,1978.35,1999.99,put,1950,3.65,3.8,3.5,7674,11331
20160301,20160304,3,1978.35,1999.99,call,1950,33.6,34.9,32.3,8619,13796
20160301,20160304,3,1978.35,1999.99,put,1950,3.65,3.8,3.5,11574,11331
20160301,20160304,3,1978.35,1999.99,call,1960,25.5,26.7,24.3,698,5541
20160301,20160304,3,1978.35,1999.99,put,1960,5.5,5.7,5.3,1602,14812
20160301,20160304,3,1978.35,1999.99,call,1960,25.5,26.7,24.3,698,5541
20160301,20160304,3,1978.35,1999.99,put,1960,5.5,5.7,5.3,2381,14812
20160301,20160304,3,1978.35,1999.99,call,1970,17.75,18.4,17.1,6858,10515
20160301,20160304,3,1978.35,1999.99,call,1970,17.75,18.4,17.1,7058,10515
20160301,20160304,3,1978.35,1999.99,call,1975,14.8,15.2,14.4,12719,15536
20160301,20160304,3,1978.35,1999.99,call,1975,14.8,15.2,14.4,23224,15536
20160301,20160304,3,1978.35,1999.99,call,1980,11.75,12.1,11.4,8282,7425
20160301,20160304,3,1978.35,1999.99,put,1980,12.05,12.2,11.9,16120,12805
20160301,20160304,3,1978.35,1999.99,call,1980,11.75,12.1,11.4,8532,7425
20160301,20160304,3,1978.35,1999.99,put,1980,12.05,12.2,11.9,16120,12805
20160301,20160304,3,1978.35,1999.99,call,1990,6.8,7,6.6,3425,5258
20160301,20160304,3,1978.35,1999.99,call,1990,6.8,7,6.6,3525,5258
20160301,20160304,3,1978.35,1999.99,call,1995,4.9,5.1,4.7,5423,5011
20160301,20160304,3,1978.35,1999.99,call,1995,4.9,5.1,4.7,5723,5011
20160301,20160304,3,1978.35,1999.99,call,2000,3.5,3.7,3.3,8670,14782
20160301,20160304,3,1978.35,1999.99,call,2000,3.5,3.7,3.3,11570,14782
20160301,20160304,3,1978.35,1999.99,call,2020,0.575,0.7,0.45,2739,11796
20160301,20160304,3,1978.35,1999.99,call,2020,0.575,0.7,0.45,2739,11796
20160301,20160304,3,1978.35,1999.99,call,2025,0.425,0.5,0.35,2110,6208
20160301,20160304,3,1978.35,1999.99,call,2025,0.425,0.5,0.35,2110,6208
20160301,20160304,3,1978.35,1999.99,call,2030,0.3,0.35,0.25,464,5546
20160301,20160304,3,1978.35,1999.99,call,2030,0.3,0.35,0.25,464,5546
20160301,20160304,3,1978.35,1999.99,call,2050,0.15,0.2,0.1,2915,10466
20160301,20160304,3,1978.35,1999.99,call,2050,0.15,0.2,0.1,2915,10466
20160301,20160304,3,1978.35,1999.99,call,2075,0.1,0.15,0.05,642,9645
20160301,20160304,3,1978.35,1999.99,call,2075,0.1,0.15,0.05,642,9645
20160302,20160304,2,1986.45,1999.99,put,1875,0.15,0.2,0.1,996,9509
20160302,20160304,2,1986.45,1999.99,put,1875,0.15,0.2,0.1,996,9509
20160302,20160304,2,1986.45,1999.99,call,1900,85.6,88.6,82.6,45,12140
20160302,20160304,2,1986.45,1999.99,put,1900,0.225,0.25,0.2,12358,20206
20160302,20160304,2,1986.45,1999.99,call,1900,85.6,88.6,82.6,45,12140
20160302,20160304,2,1986.45,1999.99,put,1900,0.225,0.25,0.2,16958,20206
20160302,20160304,2,1986.45,1999.99,call,1915,70.95,73.4,68.5,25,5527
20160302,20160304,2,1986.45,1999.99,call,1915,70.95,73.4,68.5,25,5527
20160302,20160304,2,1986.45,1999.99,call,1925,60.65,63.8,57.5,190,8619
20160302,20160304,2,1986.45,1999.99,put,1925,0.475,0.55,0.4,7842,10661
20160302,20160304,2,1986.45,1999.99,call,1925,60.65,63.8,57.5,190,8619
20160302,20160304,2,1986.45,1999.99,put,1925,0.475,0.55,0.4,14042,10661
20160302,20160304,2,1986.45,1999.99,call,1930,56.45,59.4,53.5,134,6933
20160302,20160304,2,1986.45,1999.99,call,1930,56.45,59.4,53.5,134,6933
20160302,20160304,2,1986.45,1999.99,put,1940,0.9,1,0.8,5399,5587
20160302,20160304,2,1986.45,1999.99,put,1940,0.9,1,0.8,9399,5587
20160302,20160304,2,1986.45,1999.99,call,1950,36.6,37.7,35.5,603,13942
20160302,20160304,2,1986.45,1999.99,put,1950,1.5,1.65,1.35,7422,14162
20160302,20160304,2,1986.45,1999.99,call,1950,36.6,37.7,35.5,1006,13942
20160302,20160304,2,1986.45,1999.99,put,1950,1.5,1.65,1.35,11158,14162
20160302,20160304,2,1986.45,1999.99,call,1960,27.2,28.6,25.8,701,5436
20160302,20160304,2,1986.45,1999.99,put,1960,2.425,2.55,2.3,2290,14697
20160302,20160304,2,1986.45,1999.99,call,1960,27.2,28.6,25.8,1053,5436
20160302,20160304,2,1986.45,1999.99,put,1960,2.425,2.55,2.3,3180,14697
20160302,20160304,2,1986.45,1999.99,call,1970,19.35,20.3,18.4,2603,7325
20160302,20160304,2,1986.45,1999.99,put,1970,4.45,4.7,4.2,36378,5111
20160302,20160304,2,1986.45,1999.99,call,1970,19.35,20.3,18.4,2803,7325
20160302,20160304,2,1986.45,1999.99,put,1970,4.45,4.7,4.2,38378,5111
20160302,20160304,2,1986.45,1999.99,call,1975,15.75,16.7,14.8,6750,8001
20160302,20160304,2,1986.45,1999.99,call,1975,15.75,16.7,14.8,10585,8001
20160302,20160304,2,1986.45,1999.99,call,1980,12.35,12.8,11.9,1881,8604
20160302,20160304,2,1986.45,1999.99,put,1980,7.55,7.9,7.2,1255,6609
20160302,20160304,2,1986.45,1999.99,call,1980,12.35,12.8,11.9,1998,8604
20160302,20160304,2,1986.45,1999.99,put,1980,7.55,7.9,7.2,1255,6609
20160302,20160304,2,1986.45,1999.99,call,1990,6.85,7.2,6.5,4386,5381
20160302,20160304,2,1986.45,1999.99,call,1990,6.85,7.2,6.5,5326,5381
20160302,20160304,2,1986.45,1999.99,call,1995,4.8,5.1,4.5,4171,6074
20160302,20160304,2,1986.45,1999.99,call,1995,4.8,5.1,4.5,4171,6074
20160302,20160304,2,1986.45,1999.99,call,2000,3.125,3.4,2.85,9885,12719
20160302,20160304,2,1986.45,1999.99,call,2000,3.125,3.4,2.85,13389,12719
20160302,20160304,2,1986.45,1999.99,call,2010,1.225,1.35,1.1,1765,5577
20160302,20160304,2,1986.45,1999.99,call,2010,1.225,1.35,1.1,1768,5577
20160302,20160304,2,1986.45,1999.99,call,2020,0.5,0.6,0.4,3604,12961
20160302,20160304,2,1986.45,1999.99,call,2020,0.5,0.6,0.4,3604,12961
20160302,20160304,2,1986.45,1999.99,call,2025,0.35,0.4,0.3,4993,6842
20160302,20160304,2,1986.45,1999.99,call,2025,0.35,0.4,0.3,7993,6842
20160302,20160304,2,1986.45,1999.99,call,2030,0.225,0.3,0.15,795,5584
20160302,20160304,2,1986.45,1999.99,call,2030,0.225,0.3,0.15,795,5584
20160302,20160304,2,1986.45,1999.99,call,2050,0.075,0.1,0.05,930,12450
20160302,20160304,2,1986.45,1999.99,call,2050,0.075,0.1,0.05,930,12450
20160302,20160304,2,1986.45,1999.99,call,2075,0.05,0.1,0,474,9937
20160302,20160304,2,1986.45,1999.99,call,2075,0.05,0.1,0,474,9937
20160302,20160304,2,1986.45,1999.99,call,2105,0.025,0.05,0,0,6935
20160302,20160304,2,1986.45,1999.99,call,2105,0.025,0.05,0,0,6935
20160302,20160309,7,1986.45,1989.26,call,2100,0.075,0.1,0.05,20,8230
20160302,20160309,7,1986.45,1989.26,call,2100,0.075,0.1,0.05,20,8230
20160303,20160309,6,1993.4,1989.26,call,2100,0.075,0.1,0.05,110,8240
20160303,20160309,6,1993.4,1989.26,call,2100,0.075,0.1,0.05,110,8240
20160304,20160309,5,1999.99,1989.26,put,1950,1.5,1.6,1.4,2126,5072
20160304,20160309,5,1999.99,1989.26,put,1950,1.5,1.6,1.4,3376,5072
20160304,20160309,5,1999.99,1989.26,call,2100,0.075,0.1,0.05,3787,8350
20160304,20160309,5,1999.99,1989.26,call,2100,0.075,0.1,0.05,3787,8350
20160307,20160309,2,2001.76,1989.26,put,1950,0.325,0.4,0.25,1416,5057
20160307,20160309,2,2001.76,1989.26,put,1950,0.325,0.4,0.25,1416,5057
20160307,20160309,2,2001.76,1989.26,call,2100,0.025,0.05,0,0,12097
20160307,20160309,2,2001.76,1989.26,call,2100,0.025,0.05,0,0,12097
20160229,20160318,18,1932.23,2049.58,call,1815,121.85,123.3,120.4,0,6611
20160229,20160318,18,1932.23,2049.58,put,1815,6.25,6.6,5.9,159,7306
20160229,20160318,18,1932.23,2049.58,call,1815,121.85,123.3,120.4,0,6611
20160229,20160318,18,1932.23,2049.58,put,1815,6.25,6.6,5.9,159,7306
20160229,20160318,18,1932.23,2049.58,call,1820,117.15,121.9,112.4,1,12197
20160229,20160318,18,1932.23,2049.58,put,1820,6.65,6.9,6.4,345,17755
20160229,20160318,18,1932.23,2049.58,call,1820,117.15,121.9,112.4,1,12197
20160229,20160318,18,1932.23,2049.58,put,1820,6.65,6.9,6.4,345,17755
20160229,20160318,18,1932.23,2049.58,call,1825,112.85,114.3,111.4,3,19688
20160229,20160318,18,1932.23,2049.58,put,1825,7.35,7.8,6.9,2062,33890
20160229,20160318,18,1932.23,2049.58,call,1825,112.85,114.3,111.4,3,19688
20160229,20160318,18,1932.23,2049.58,put,1825,7.35,7.8,6.9,2062,33890
20160229,20160318,18,1932.23,2049.58,call,1830,108.4,109.8,107,0,9674
20160229,20160318,18,1932.23,2049.58,put,1830,7.9,8.4,7.4,194,13308
20160229,20160318,18,1932.23,2049.58,call,1830,108.4,109.8,107,0,9674
20160229,20160318,18,1932.23,2049.58,put,1830,7.9,8.4,7.4,194,13308
20160229,20160318,18,1932.23,2049.58,call,1835,104.05,105.4,102.7,0,11238
20160229,20160318,18,1932.23,2049.58,put,1835,8.6,9.1,8.1,167,15569
20160229,20160318,18,1932.23,2049.58,call,1835,104.05,105.4,102.7,0,11238
20160229,20160318,18,1932.23,2049.58,put,1835,8.6,9.1,8.1,167,15569
20160229,20160318,18,1932.23,2049.58,call,1840,99.7,101.1,98.3,1,18212
20160229,20160318,18,1932.23,2049.58,put,1840,9.2,9.7,8.7,340,21707
20160229,20160318,18,1932.23,2049.58,call,1840,99.7,101.1,98.3,1,18212
20160229,20160318,18,1932.23,2049.58,put,1840,9.2,9.7,8.7,340,21707
20160229,20160318,18,1932.23,2049.58,call,1845,95.4,96.7,94.1,8,12171
20160229,20160318,18,1932.23,2049.58,put,1845,9.9,10.4,9.4,443,13695
20160229,20160318,18,1932.23,2049.58,call,1845,95.4,96.7,94.1,8,12171
20160229,20160318,18,1932.23,2049.58,put,1845,9.9,10.4,9.4,443,13695
20160229,20160318,18,1932.23,2049.58,call,1850,91.2,92.5,89.9,232,43521
20160229,20160318,18,1932.23,2049.58,put,1850,10.7,11.2,10.2,5371,104437
20160229,20160318,18,1932.23,2049.58,call,1850,91.2,92.5,89.9,232,43521
20160229,20160318,18,1932.23,2049.58,put,1850,10.7,11.2,10.2,5371,104437
20160229,20160318,18,1932.23,2049.58,call,1855,86.95,88.2,85.7,0,10779
20160229,20160318,18,1932.23,2049.58,put,1855,11.5,12,11,178,11766
20160229,20160318,18,1932.23,2049.58,call,1855,86.95,88.2,85.7,0,10779
20160229,20160318,18,1932.23,2049.58,put,1855,11.5,12,11,178,11766
20160229,20160318,18,1932.23,2049.58,call,1860,82.85,84.1,81.6,18,14707
20160229,20160318,18,1932.23,2049.58,put,1860,12.4,13,11.8,272,25321
20160229,20160318,18,1932.23,2049.58,call,1860,82.85,84.1,81.6,18,14707
20160229,20160318,18,1932.23,2049.58,put,1860,12.4,13,11.8,272,25321
20160229,20160318,18,1932.23,2049.58,call,1865,78.75,80,77.5,0,13083
20160229,20160318,18,1932.23,2049.58,put,1865,13.1,13.5,12.7,280,16342
20160229,20160318,18,1932.23,2049.58,call,1865,78.75,80,77.5,0,13083
20160229,20160318,18,1932.23,2049.58,put,1865,13.1,13.5,12.7,280,16342
20160229,20160318,18,1932.23,2049.58,call,1870,74.7,75.9,73.5,5,17598
20160229,20160318,18,1932.23,2049.58,put,1870,14.25,14.8,13.7,154,18394
20160229,20160318,18,1932.23,2049.58,call,1870,74.7,75.9,73.5,5,17598
20160229,20160318,18,1932.23,2049.58,put,1870,14.25,14.8,13.7,154,18394
20160229,20160318,18,1932.23,2049.58,call,1875,70.8,72,69.6,57,28722
20160229,20160318,18,1932.23,2049.58,put,1875,15.35,15.9,14.8,1396,51849
20160229,20160318,18,1932.23,2049.58,call,1875,70.8,72,69.6,57,28722
20160229,20160318,18,1932.23,2049.58,put,1875,15.35,15.9,14.8,1396,51849
20160229,20160318,18,1932.23,2049.58,call,1880,67,68.2,65.8,22,16566
20160229,20160318,18,1932.23,2049.58,put,1880,16.45,17,15.9,338,22043
20160229,20160318,18,1932.23,2049.58,call,1880,67.9,70.1,65.7,22,16566
20160229,20160318,18,1932.23,2049.58,put,1880,16.45,17,15.9,338,22043
20160229,20160318,18,1932.23,2049.58,call,1885,63.1,64.2,62,5,15918
20160229,20160318,18,1932.23,2049.58,put,1885,17.65,18.2,17.1,297,16048
20160229,20160318,18,1932.23,2049.58,call,1885,63.1,64.2,62,5,15918
20160229,20160318,18,1932.23,2049.58,put,1885,17.65,18.2,17.1,297,16048
20160229,20160318,18,1932.23,2049.58,call,1890,60.3,62.4,58.2,2,26912
20160229,20160318,18,1932.23,2049.58,put,1890,18.9,19.5,18.3,49,22389
20160229,20160318,18,1932.23,2049.58,call,1890,60.3,62.4,58.2,2,26912
20160229,20160318,18,1932.23,2049.58,put,1890,18.9,19.5,18.3,49,22389
20160229,20160318,18,1932.23,2049.58,call,1895,56.6,58.6,54.6,9,17507
20160229,20160318,18,1932.23,2049.58,put,1895,20.25,20.8,19.7,44,19651
20160229,20160318,18,1932.23,2049.58,call,1895,56.6,58.6,54.6,9,17507
20160229,20160318,18,1932.23,2049.58,put,1895,20.25,20.8,19.7,44,19651
20160229,20160318,18,1932.23,2049.58,call,1900,52.05,53,51.1,69,107112
20160229,20160318,18,1932.23,2049.58,put,1900,21.55,22.3,20.8,2279,129599
20160229,20160318,18,1932.23,2049.58,call,1900,52.05,53,51.1,69,107112
20160229,20160318,18,1932.23,2049.58,put,1900,21.55,22.3,20.8,2279,129599
20160229,20160318,18,1932.23,2049.58,call,1905,48.7,49.7,47.7,5,18535
20160229,20160318,18,1932.23,2049.58,put,1905,23.2,23.8,22.6,304,18668
20160229,20160318,18,1932.23,2049.58,call,1905,48.7,49.7,47.7,5,18535
20160229,20160318,18,1932.23,2049.58,put,1905,23.2,23.8,22.6,304,18668
20160229,20160318,18,1932.23,2049.58,call,1910,45.15,46,44.3,30,25851
20160229,20160318,18,1932.23,2049.58,put,1910,24.85,25.5,24.2,174,20278
20160229,20160318,18,1932.23,2049.58,call,1910,45.15,46,44.3,30,25851
20160229,20160318,18,1932.23,2049.58,put,1910,24.85,25.5,24.2,174,20278
20160229,20160318,18,1932.23,2049.58,call,1915,41.9,42.7,41.1,4,28885
20160229,20160318,18,1932.23,2049.58,put,1915,26.55,27.2,25.9,273,23190
20160229,20160318,18,1932.23,2049.58,call,1915,41.9,42.7,41.1,4,28885
20160229,20160318,18,1932.23,2049.58,put,1915,26.55,27.2,25.9,273,23190
20160229,20160318,18,1932.23,2049.58,call,1920,38.8,39.7,37.9,20,23305
20160229,20160318,18,1932.23,2049.58,put,1920,28.2,28.8,27.6,140,23458
20160229,20160318,18,1932.23,2049.58,call,1920,38.8,39.7,37.9,20,23305
20160229,20160318,18,1932.23,2049.58,put,1920,28.2,28.8,27.6,140,23458
20160229,20160318,18,1932.23,2049.58,call,1925,35.7,36.4,35,1770,86769
20160229,20160318,18,1932.23,2049.58,put,1925,30.1,31,29.2,6024,92401
20160229,20160318,18,1932.23,2049.58,call,1925,35.7,36.4,35,1770,86769
20160229,20160318,18,1932.23,2049.58,put,1925,30.3,31,29.6,6024,92401
20160229,20160318,18,1932.23,2049.58,call,1930,33.2,34.5,31.9,1464,11236
20160229,20160318,18,1932.23,2049.58,put,1930,32.4,33.1,31.7,1862,10890
20160229,20160318,18,1932.23,2049.58,call,1930,33.2,34.5,31.9,1464,11236
20160229,20160318,18,1932.23,2049.58,put,1930,32.4,33.1,31.7,1862,10890
20160229,20160318,18,1932.23,2049.58,call,1935,30.3,31.6,29,3944,19351
20160229,20160318,18,1932.23,2049.58,put,1935,34.4,35.2,33.6,4309,18911
20160229,20160318,18,1932.23,2049.58,call,1935,30.3,31.6,29,3944,19351
20160229,20160318,18,1932.23,2049.58,put,1935,34.4,35.2,33.6,4309,18911
20160229,20160318,18,1932.23,2049.58,call,1940,27.7,29,26.4,4110,29793
20160229,20160318,18,1932.23,2049.58,put,1940,36.65,37.5,35.8,4329,26209
20160229,20160318,18,1932.23,2049.58,call,1940,27.7,29,26.4,4110,29793
20160229,20160318,18,1932.23,2049.58,put,1940,36.65,37.5,35.8,4329,26209
20160229,20160318,18,1932.23,2049.58,call,1945,25.15,26.4,23.9,8123,7037
20160229,20160318,18,1932.23,2049.58,put,1945,39.1,40,38.2,8618,5207
20160229,20160318,18,1932.23,2049.58,call,1945,25.15,26.4,23.9,8123,7037
20160229,20160318,18,1932.23,2049.58,put,1945,39.1,40,38.2,8618,5207
20160229,20160318,18,1932.23,2049.58,call,1950,22.7,24,21.4,23098,64265
20160229,20160318,18,1932.23,2049.58,put,1950,41.6,42.6,40.6,20991,56229
20160229,20160318,18,1932.23,2049.58,call,1950,22.7,24,21.4,23098,64265
20160229,20160318,18,1932.23,2049.58,put,1950,41.6,42.6,40.6,20991,56229
20160229,20160318,18,1932.23,2049.58,call,1955,19.7,20.3,19.1,5444,8344
20160229,20160318,18,1932.23,2049.58,put,1955,44.25,45.3,43.2,5488,7437
20160229,20160318,18,1932.23,2049.58,call,1955,19.7,20.3,19.1,5444,8344
20160229,20160318,18,1932.23,2049.58,put,1955,44.25,45.3,43.2,5488,7437
20160229,20160318,18,1932.23,2049.58,call,1960,17.45,18.2,16.7,343,13432
20160229,20160318,18,1932.23,2049.58,put,1960,47.25,48.4,46.1,4,11127
20160229,20160318,18,1932.23,2049.58,call,1960,17.45,18.2,16.7,343,13432
20160229,20160318,18,1932.23,2049.58,put,1960,47.25,48.4,46.1,4,11127
20160229,20160318,18,1932.23,2049.58,call,1970,14.3,15.6,13,345,6600
20160229,20160318,18,1932.23,2049.58,call,1970,14.3,15.6,13,345,6600
20160229,20160318,18,1932.23,2049.58,call,1975,12.6,13.9,11.3,2619,34356
20160229,20160318,18,1932.23,2049.58,put,1975,56.3,57.5,55.1,277,23190
20160229,20160318,18,1932.23,2049.58,call,1975,12.6,13.9,11.3,2619,34356
20160229,20160318,18,1932.23,2049.58,put,1975,56.3,57.5,55.1,277,23190
20160229,20160318,18,1932.23,2049.58,call,1980,10.95,12.2,9.7,240,7818
20160229,20160318,18,1932.23,2049.58,put,1980,59.65,60.9,58.4,35,5734
20160229,20160318,18,1932.23,2049.58,call,1980,10.95,12.2,9.7,240,7818
20160229,20160318,18,1932.23,2049.58,put,1980,59.65,60.9,58.4,35,5734
20160229,20160318,18,1932.23,2049.58,call,1985,8.75,9.3,8.2,124,17457
20160229,20160318,18,1932.23,2049.58,put,1985,63.3,64.7,61.9,1,12843
20160229,20160318,18,1932.23,2049.58,call,1985,8.75,9.3,8.2,124,17457
20160229,20160318,18,1932.23,2049.58,put,1985,63.3,64.7,61.9,1,12843
20160229,20160318,18,1932.23,2049.58,call,1990,7.55,8.1,7,526,21965
20160229,20160318,18,1932.23,2049.58,put,1990,67.05,68.5,65.6,20,16009
20160229,20160318,18,1932.23,2049.58,call,1990,7.55,8.1,7,526,21965
20160229,20160318,18,1932.23,2049.58,put,1990,67.05,68.5,65.6,20,16009
20160229,20160318,18,1932.23,2049.58,call,1995,6.15,6.5,5.8,92,10647
20160229,20160318,18,1932.23,2049.58,put,1995,71.9,74.5,69.3,11,17144
20160229,20160318,18,1932.23,2049.58,call,1995,6.15,6.5,5.8,92,10647
20160229,20160318,18,1932.23,2049.58,put,1995,71.9,74.5,69.3,11,17144
20160229,20160318,18,1932.23,2049.58,call,2000,5.45,5.8,5.1,16007,132546
20160229,20160318,18,1932.23,2049.58,put,2000,74.85,76.4,73.3,39,99782
20160229,20160318,18,1932.23,2049.58,call,2000,5.45,5.8,5.1,16007,132546
20160229,20160318,18,1932.23,2049.58,put,2000,74.85,76.4,73.3,39,99782
20160229,20160318,18,1932.23,2049.58,call,2005,4.2,4.5,3.9,175,22531
20160229,20160318,18,1932.23,2049.58,put,2005,79.5,81,78,0,12406
20160229,20160318,18,1932.23,2049.58,call,2005,4.2,4.5,3.9,175,22531
20160229,20160318,18,1932.23,2049.58,put,2005,79.5,81,78,0,12406
20160229,20160318,18,1932.23,2049.58,call,2010,3.45,3.7,3.2,822,21622
20160229,20160318,18,1932.23,2049.58,put,2010,83.1,84.6,81.6,19,14039
20160229,20160318,18,1932.23,2049.58,call,2010,3.45,3.7,3.2,822,21622
20160229,20160318,18,1932.23,2049.58,put,2010,83.1,84.6,81.6,19,14039
20160229,20160318,18,1932.23,2049.58,call,2015,2.975,3.4,2.55,170,10042
20160229,20160318,18,1932.23,2049.58,put,2015,87.45,89,85.9,0,7708
20160229,20160318,18,1932.23,2049.58,call,2015,2.975,3.4,2.55,170,10042
20160229,20160318,18,1932.23,2049.58,put,2015,87.45,89,85.9,0,7708
20160229,20160318,18,1932.23,2049.58,call,2020,2.375,2.75,2,248,14164
20160229,20160318,18,1932.23,2049.58,put,2020,92.05,93.7,90.4,1,7172
20160229,20160318,18,1932.23,2049.58,call,2020,2.375,2.75,2,248,14164
20160229,20160318,18,1932.23,2049.58,put,2020,92.05,93.7,90.4,1,7172
20160229,20160318,18,1932.23,2049.58,call,2025,1.9,2,1.8,1911,51748
20160229,20160318,18,1932.23,2049.58,put,2025,95.05,98,92.1,3,26692
20160229,20160318,18,1932.23,2049.58,call,2025,1.9,2,1.8,1911,51748
20160229,20160318,18,1932.23,2049.58,put,2025,95.05,98,92.1,3,26692
20160229,20160318,18,1932.23,2049.58,call,2030,1.525,1.9,1.15,621,11578
20160229,20160318,18,1932.23,2049.58,put,2030,101.5,103.3,99.7,1,7236
20160229,20160318,18,1932.23,2049.58,call,2030,1.525,1.9,1.15,621,11578
20160229,20160318,18,1932.23,2049.58,put,2030,101.5,103.3,99.7,1,7236
20160229,20160318,18,1932.23,2049.58,call,2035,1.225,1.6,0.85,298,12523
20160229,20160318,18,1932.23,2049.58,put,2035,105.6,107.3,103.9,0,7902
20160229,20160318,18,1932.23,2049.58,call,2035,1.225,1.6,0.85,298,12523
20160229,20160318,18,1932.23,2049.58,put,2035,105.6,107.3,103.9,0,7902
20160229,20160318,18,1932.23,2049.58,call,2040,0.85,1.1,0.6,301,24309
20160229,20160318,18,1932.23,2049.58,put,2040,108.95,112.1,105.8,0,17882
20160229,20160318,18,1932.23,2049.58,call,2040,0.85,1.1,0.6,301,24309
20160229,20160318,18,1932.23,2049.58,put,2040,108.95,112.1,105.8,0,17882
20160229,20160318,18,1932.23,2049.58,call,2045,0.725,0.9,0.55,1109,16357
20160229,20160318,18,1932.23,2049.58,put,2045,115.15,116.9,113.4,3,14532
20160229,20160318,18,1932.23,2049.58,call,2045,0.725,0.9,0.55,1109,16357
20160229,20160318,18,1932.23,2049.58,put,2045,115.15,116.9,113.4,3,14532
20160229,20160318,18,1932.23,2049.58,call,2050,0.575,0.65,0.5,1284,68586
20160229,20160318,18,1932.23,2049.58,put,2050,118.4,121.8,115,3,42714
20160229,20160318,18,1932.23,2049.58,call,2050,0.575,0.65,0.5,1284,68586
20160229,20160318,18,1932.23,2049.58,put,2050,118.4,121.8,115,3,42714
20160301,20160318,17,1978.35,2049.58,call,1860,120.9,125,116.8,11,14699
20160301,20160318,17,1978.35,2049.58,put,1860,4,4.3,3.7,703,25293
20160301,20160318,17,1978.35,2049.58,call,1860,120.9,125,116.8,11,14699
20160301,20160318,17,1978.35,2049.58,put,1860,4,4.3,3.7,703,25293
20160301,20160318,17,1978.35,2049.58,call,1865,116.25,118.8,113.7,0,13083
20160301,20160318,17,1978.35,2049.58,put,1865,4.3,4.6,4,113,16318
20160301,20160318,17,1978.35,2049.58,call,1865,116.25,118.8,113.7,0,13083
20160301,20160318,17,1978.35,2049.58,put,1865,4.3,4.6,4,113,16318
20160301,20160318,17,1978.35,2049.58,call,1870,111.65,114.2,109.1,851,17603
20160301,20160318,17,1978.35,2049.58,put,1870,4.7,5,4.4,198,18431
20160301,20160318,17,1978.35,2049.58,call,1870,111.65,114.2,109.1,851,17603
20160301,20160318,17,1978.35,2049.58,put,1870,4.7,5,4.4,198,18431
20160301,20160318,17,1978.35,2049.58,call,1875,107.05,109.6,104.5,46,28750
20160301,20160318,17,1978.35,2049.58,put,1875,5.1,5.4,4.8,5067,52964
20160301,20160318,17,1978.35,2049.58,call,1875,107.05,109.6,104.5,46,28750
20160301,20160318,17,1978.35,2049.58,put,1875,5.1,5.4,4.8,5871,52964
20160301,20160318,17,1978.35,2049.58,call,1880,102.55,105.1,100,6,16576
20160301,20160318,17,1978.35,2049.58,put,1880,5.6,5.9,5.3,604,22025
20160301,20160318,17,1978.35,2049.58,call,1880,102.55,105.1,100,6,16576
20160301,20160318,17,1978.35,2049.58,put,1880,5.6,5.9,5.3,604,22025
20160301,20160318,17,1978.35,2049.58,call,1885,97.95,100.5,95.4,73,15917
20160301,20160318,17,1978.35,2049.58,put,1885,6.1,6.4,5.8,159,16052
20160301,20160318,17,1978.35,2049.58,call,1885,97.95,100.5,95.4,145,15917
20160301,20160318,17,1978.35,2049.58,put,1885,6.1,6.4,5.8,159,16052
20160301,20160318,17,1978.35,2049.58,call,1890,93.55,96.1,91,80,26912
20160301,20160318,17,1978.35,2049.58,put,1890,6.6,6.9,6.3,993,22298
20160301,20160318,17,1978.35,2049.58,call,1890,93.55,96.1,91,152,26912
20160301,20160318,17,1978.35,2049.58,put,1890,6.6,6.9,6.3,1005,22298
20160301,20160318,17,1978.35,2049.58,call,1895,89.15,91.7,86.6,10,17507
20160301,20160318,17,1978.35,2049.58,put,1895,7.2,7.5,6.9,202,19895
20160301,20160318,17,1978.35,2049.58,call,1895,89.15,91.7,86.6,11,17507
20160301,20160318,17,1978.35,2049.58,put,1895,7.2,7.5,6.9,202,19895
20160301,20160318,17,1978.35,2049.58,call,1900,84.75,87.3,82.2,153,106869
20160301,20160318,17,1978.35,2049.58,put,1900,7.8,8.1,7.5,5584,130243
20160301,20160318,17,1978.35,2049.58,call,1900,84.75,87.3,82.2,157,106869
20160301,20160318,17,1978.35,2049.58,put,1900,7.8,8.1,7.5,5584,130243
20160301,20160318,17,1978.35,2049.58,call,1905,80.45,83,77.9,104,18551
20160301,20160318,17,1978.35,2049.58,put,1905,8.5,8.8,8.2,144,18554
20160301,20160318,17,1978.35,2049.58,call,1905,80.45,83,77.9,107,18551
20160301,20160318,17,1978.35,2049.58,put,1905,8.5,8.8,8.2,144,18554
20160301,20160318,17,1978.35,2049.58,call,1910,76.15,78.7,73.6,43,25849
20160301,20160318,17,1978.35,2049.58,put,1910,9.25,9.5,9,1403,20245
20160301,20160318,17,1978.35,2049.58,call,1910,76.15,78.7,73.6,43,25849
20160301,20160318,17,1978.35,2049.58,put,1910,9.25,9.5,9,1403,20245
20160301,20160318,17,1978.35,2049.58,call,1915,71.95,74.5,69.4,36,28884
20160301,20160318,17,1978.35,2049.58,put,1915,10.05,10.3,9.8,270,23353
20160301,20160318,17,1978.35,2049.58,call,1915,71.95,74.5,69.4,36,28884
20160301,20160318,17,1978.35,2049.58,put,1915,10.05,10.3,9.8,270,23353
20160301,20160318,17,1978.35,2049.58,call,1920,67.85,70.4,65.3,303,23304
20160301,20160318,17,1978.35,2049.58,put,1920,10.95,11.2,10.7,1045,23187
20160301,20160318,17,1978.35,2049.58,call,1920,67.85,70.4,65.3,303,23304
20160301,20160318,17,1978.35,2049.58,put,1920,10.95,11.2,10.7,1045,23187
20160301,20160318,17,1978.35,2049.58,call,1925,63.85,66.4,61.3,220,87287
20160301,20160318,17,1978.35,2049.58,put,1925,11.85,12.3,11.4,10592,90914
20160301,20160318,17,1978.35,2049.58,call,1925,63.85,66.4,61.3,220,87287
20160301,20160318,17,1978.35,2049.58,put,1925,11.85,12.3,11.4,12092,90914
20160301,20160318,17,1978.35,2049.58,call,1930,59.85,62.4,57.3,125,10832
20160301,20160318,17,1978.35,2049.58,put,1930,12.95,13.4,12.5,521,10804
20160301,20160318,17,1978.35,2049.58,call,1930,59.85,62.4,57.3,125,10832
20160301,20160318,17,1978.35,2049.58,put,1930,12.95,13.4,12.5,696,10804
20160301,20160318,17,1978.35,2049.58,call,1935,55.9,57.2,54.6,36,19310
20160301,20160318,17,1978.35,2049.58,put,1935,14.05,14.5,13.6,375,18598
20160301,20160318,17,1978.35,2049.58,call,1935,55.9,57.2,54.6,36,19310
20160301,20160318,17,1978.35,2049.58,put,1935,14.05,14.5,13.6,375,18598
20160301,20160318,17,1978.35,2049.58,call,1940,52.15,53.4,50.9,2299,30237
20160301,20160318,17,1978.35,2049.58,put,1940,15.25,15.7,14.8,2037,26507
20160301,20160318,17,1978.35,2049.58,call,1940,52.15,53.4,50.9,2720,30237
20160301,20160318,17,1978.35,2049.58,put,1940,15.25,15.7,14.8,2468,26507
20160301,20160318,17,1978.35,2049.58,call,1945,48.45,49.7,47.2,4826,10057
20160301,20160318,17,1978.35,2049.58,put,1945,16.45,16.9,16,4960,7696
20160301,20160318,17,1978.35,2049.58,call,1945,48.45,49.7,47.2,7570,10057
20160301,20160318,17,1978.35,2049.58,put,1945,16.45,16.9,16,7724,7696
20160301,20160318,17,1978.35,2049.58,call,1950,44.8,46.1,43.5,11913,64567
20160301,20160318,17,1978.35,2049.58,put,1950,17.85,18.3,17.4,14699,59727
20160301,20160318,17,1978.35,2049.58,call,1950,44.8,46.1,43.5,16808,64567
20160301,20160318,17,1978.35,2049.58,put,1950,17.85,18.3,17.4,22278,59727
20160301,20160318,17,1978.35,2049.58,call,1955,41.35,42.4,40.3,4761,10688
20160301,20160318,17,1978.35,2049.58,put,1955,19.35,19.8,18.9,4311,9857
20160301,20160318,17,1978.35,2049.58,call,1955,41.35,42.4,40.3,7392,10688
20160301,20160318,17,1978.35,2049.58,put,1955,19.35,19.8,18.9,6942,9857
20160301,20160318,17,1978.35,2049.58,call,1960,37.95,39,36.9,2816,12995
20160301,20160318,17,1978.35,2049.58,put,1960,20.95,21.4,20.5,4181,11399
20160301,20160318,17,1978.35,2049.58,call,1960,37.95,39,36.9,3279,12995
20160301,20160318,17,1978.35,2049.58,put,1960,20.95,21.4,20.5,4682,11399
20160301,20160318,17,1978.35,2049.58,call,1970,31.5,32.3,30.7,9440,6336
20160301,20160318,17,1978.35,2049.58,call,1970,31.5,32.3,30.7,13796,6336
20160301,20160318,17,1978.35,2049.58,call,1975,28.45,29.2,27.7,9657,35082
20160301,20160318,17,1978.35,2049.58,put,1975,26.5,27.3,25.7,6253,23224
20160301,20160318,17,1978.35,2049.58,call,1975,28.45,29.2,27.7,11668,35082
20160301,20160318,17,1978.35,2049.58,put,1975,26.5,27.3,25.7,7265,23224
20160301,20160318,17,1978.35,2049.58,call,1980,25.55,26.3,24.8,1589,7770
20160301,20160318,17,1978.35,2049.58,put,1980,28.6,29.4,27.8,170,5730
20160301,20160318,17,1978.35,2049.58,call,1980,25.55,26.3,24.8,1621,7770
20160301,20160318,17,1978.35,2049.58,put,1980,28.6,29.4,27.8,202,5730
20160301,20160318,17,1978.35,2049.58,call,1985,22.8,23.6,22,977,17459
20160301,20160318,17,1978.35,2049.58,put,1985,30.9,31.7,30.1,16,12843
20160301,20160318,17,1978.35,2049.58,call,1985,22.8,23.6,22,987,17459
20160301,20160318,17,1978.35,2049.58,put,1985,30.9,31.7,30.1,16,12843
20160301,20160318,17,1978.35,2049.58,call,1990,20.25,20.7,19.8,782,22976
20160301,20160318,17,1978.35,2049.58,put,1990,33.3,34.1,32.5,67,16005
20160301,20160318,17,1978.35,2049.58,call,1990,20.25,20.7,19.8,806,22976
20160301,20160318,17,1978.35,2049.58,put,1990,33.3,34.1,32.5,67,16005
20160301,20160318,17,1978.35,2049.58,call,1995,17.85,18.3,17.4,476,10652
20160301,20160318,17,1978.35,2049.58,put,1995,35.85,36.9,34.8,26,17152
20160301,20160318,17,1978.35,2049.58,call,1995,17.85,18.3,17.4,476,10652
20160301,20160318,17,1978.35,2049.58,put,1995,35.85,36.9,34.8,26,17152
20160301,20160318,17,1978.35,2049.58,call,2000,15.55,16,15.1,7753,124942
20160301,20160318,17,1978.35,2049.58,put,2000,38.55,39.6,37.5,80,100032
20160301,20160318,17,1978.35,2049.58,call,2000,15.55,16,15.1,7856,124942
20160301,20160318,17,1978.35,2049.58,put,2000,38.55,39.6,37.5,80,100032
20160301,20160318,17,1978.35,2049.58,call,2005,13.45,13.9,13,243,22535
20160301,20160318,17,1978.35,2049.58,put,2005,41.45,42.5,40.4,3,12406
20160301,20160318,17,1978.35,2049.58,call,2005,13.45,13.9,13,253,22535
20160301,20160318,17,1978.35,2049.58,put,2005,41.45,42.5,40.4,3,12406
20160301,20160318,17,1978.35,2049.58,call,2010,11.55,12,11.1,1823,21444
20160301,20160318,17,1978.35,2049.58,put,2010,44.55,45.8,43.3,23,14044
20160301,20160318,17,1978.35,2049.58,call,2010,11.55,12,11.1,1823,21444
20160301,20160318,17,1978.35,2049.58,put,2010,44.55,45.8,43.3,23,14044
20160301,20160318,17,1978.35,2049.58,call,2015,9.8,10.1,9.5,4637,10075
20160301,20160318,17,1978.35,2049.58,put,2015,47.8,49.1,46.5,8,7708
20160301,20160318,17,1978.35,2049.58,call,2015,9.8,10.1,9.5,7083,10075
20160301,20160318,17,1978.35,2049.58,put,2015,47.8,49.1,46.5,8,7708
20160301,20160318,17,1978.35,2049.58,call,2020,8.2,8.5,7.9,2370,14143
20160301,20160318,17,1978.35,2049.58,put,2020,51.25,52.6,49.9,7,7173
20160301,20160318,17,1978.35,2049.58,call,2020,8.2,8.5,7.9,2375,14143
20160301,20160318,17,1978.35,2049.58,put,2020,51.25,52.6,49.9,7,7173
20160301,20160318,17,1978.35,2049.58,call,2025,6.8,7.1,6.5,10771,51551
20160301,20160318,17,1978.35,2049.58,put,2025,54.9,56.2,53.6,56,26692
20160301,20160318,17,1978.35,2049.58,call,2025,6.8,7.1,6.5,14049,51551
20160301,20160318,17,1978.35,2049.58,put,2025,54.9,56.2,53.6,56,26692
20160301,20160318,17,1978.35,2049.58,call,2030,5.6,5.9,5.3,535,11660
20160301,20160318,17,1978.35,2049.58,put,2030,58.65,61.2,56.1,10,7237
20160301,20160318,17,1978.35,2049.58,call,2030,5.6,5.9,5.3,538,11660
20160301,20160318,17,1978.35,2049.58,put,2030,58.65,61.2,56.1,10,7237
20160301,20160318,17,1978.35,2049.58,call,2035,4.6,4.9,4.3,272,12603
20160301,20160318,17,1978.35,2049.58,put,2035,62.65,65.2,60.1,27,7902
20160301,20160318,17,1978.35,2049.58,call,2035,4.6,4.9,4.3,300,12603
20160301,20160318,17,1978.35,2049.58,put,2035,62.65,65.2,60.1,52,7902
20160301,20160318,17,1978.35,2049.58,call,2040,3.7,4,3.4,3259,24321
20160301,20160318,17,1978.35,2049.58,put,2040,66.75,69.3,64.2,794,17882
20160301,20160318,17,1978.35,2049.58,call,2040,3.7,4,3.4,4042,24321
20160301,20160318,17,1978.35,2049.58,put,2040,66.75,69.3,64.2,1574,17882
20160301,20160318,17,1978.35,2049.58,call,2045,2.925,3.2,2.65,448,16502
20160301,20160318,17,1978.35,2049.58,put,2045,70.95,73.5,68.4,28,14535
20160301,20160318,17,1978.35,2049.58,call,2045,2.925,3.2,2.65,473,16502
20160301,20160318,17,1978.35,2049.58,put,2045,70.95,73.5,68.4,53,14535
20160301,20160318,17,1978.35,2049.58,call,2050,2.325,2.5,2.15,6852,69407
20160301,20160318,17,1978.35,2049.58,put,2050,75.35,77.9,72.8,15,42714
20160301,20160318,17,1978.35,2049.58,call,2050,2.325,2.5,2.15,6854,69407
20160301,20160318,17,1978.35,2049.58,put,2050,75.35,77.9,72.8,15,42714
20160301,20160318,17,1978.35,2049.58,call,2055,1.825,2,1.65,111,10422
20160301,20160318,17,1978.35,2049.58,put,2055,79.85,82.4,77.3,0,9016
20160301,20160318,17,1978.35,2049.58,call,2055,1.825,2,1.65,111,10422
20160301,20160318,17,1978.35,2049.58,put,2055,79.85,82.4,77.3,0,9016
20160301,20160318,17,1978.35,2049.58,call,2060,1.425,1.55,1.3,18540,15100
20160301,20160318,17,1978.35,2049.58,put,2060,84.45,87,81.9,0,6377
20160301,20160318,17,1978.35,2049.58,call,2060,1.425,1.55,1.3,18540,15100
20160301,20160318,17,1978.35,2049.58,put,2060,84.45,87,81.9,0,6377
20160301,20160318,17,1978.35,2049.58,call,2065,1.1,1.25,0.95,113,9863
20160301,20160318,17,1978.35,2049.58,put,2065,89.15,91.7,86.6,0,13650
20160301,20160318,17,1978.35,2049.58,call,2065,1.1,1.25,0.95,113,9863
20160301,20160318,17,1978.35,2049.58,put,2065,89.15,91.7,86.6,0,13650
20160301,20160318,17,1978.35,2049.58,call,2070,0.85,1,0.7,102,6233
20160301,20160318,17,1978.35,2049.58,put,2070,93.85,96.4,91.3,0,6023
20160301,20160318,17,1978.35,2049.58,call,2070,0.85,1,0.7,102,6233
20160301,20160318,17,1978.35,2049.58,put,2070,93.85,96.4,91.3,0,6023
20160301,20160318,17,1978.35,2049.58,call,2075,0.7,0.85,0.55,482,37460
20160301,20160318,17,1978.35,2049.58,put,2075,98.75,101.3,96.2,1,21460
20160301,20160318,17,1978.35,2049.58,call,2075,0.7,0.85,0.55,482,37460
20160301,20160318,17,1978.35,2049.58,put,2075,98.75,101.3,96.2,1,21460
20160302,20160318,16,1986.45,2049.58,call,1870,116.05,117.6,114.5,0,17680
20160302,20160318,16,1986.45,2049.58,put,1870,3.2,3.6,2.8,461,18404
20160302,20160318,16,1986.45,2049.58,call,1870,116.05,117.6,114.5,0,17680
20160302,20160318,16,1986.45,2049.58,put,1870,3.2,3.6,2.8,461,18404
20160302,20160318,16,1986.45,2049.58,call,1875,111.35,112.9,109.8,76,28695
20160302,20160318,16,1986.45,2049.58,put,1875,3.5,3.9,3.1,2455,54159
20160302,20160318,16,1986.45,2049.58,call,1875,111.35,112.9,109.8,76,28695
20160302,20160318,16,1986.45,2049.58,put,1875,3.5,3.9,3.1,2456,54159
20160302,20160318,16,1986.45,2049.58,call,1880,106.8,108.3,105.3,4,16575
20160302,20160318,16,1986.45,2049.58,put,1880,3.9,4.3,3.5,216,22099
20160302,20160318,16,1986.45,2049.58,call,1880,106.8,108.3,105.3,4,16575
20160302,20160318,16,1986.45,2049.58,put,1880,3.9,4.3,3.5,216,22099
20160302,20160318,16,1986.45,2049.58,call,1885,102.2,103.6,100.8,20,15989
20160302,20160318,16,1986.45,2049.58,put,1885,4.25,4.7,3.8,166,16087
20160302,20160318,16,1986.45,2049.58,call,1885,102.2,103.6,100.8,20,15989
20160302,20160318,16,1986.45,2049.58,put,1885,4.25,4.7,3.8,166,16087
20160302,20160318,16,1986.45,2049.58,call,1890,97.7,99.2,96.2,1,26910
20160302,20160318,16,1986.45,2049.58,put,1890,4.7,5.2,4.2,249,22367
20160302,20160318,16,1986.45,2049.58,call,1890,97.7,99.2,96.2,1,26910
20160302,20160318,16,1986.45,2049.58,put,1890,4.7,5.2,4.2,249,22367
20160302,20160318,16,1986.45,2049.58,call,1895,93.1,94.5,91.7,0,17502
20160302,20160318,16,1986.45,2049.58,put,1895,5.15,5.6,4.7,344,20004
20160302,20160318,16,1986.45,2049.58,call,1895,93.1,94.5,91.7,0,17502
20160302,20160318,16,1986.45,2049.58,put,1895,5.15,5.6,4.7,344,20004
20160302,20160318,16,1986.45,2049.58,call,1900,88.6,90,87.2,3276,106838
20160302,20160318,16,1986.45,2049.58,put,1900,5.7,6.2,5.2,9553,131237
20160302,20160318,16,1986.45,2049.58,call,1900,88.6,90,87.2,7464,106838
20160302,20160318,16,1986.45,2049.58,put,1900,5.7,6.2,5.2,9956,131237
20160302,20160318,16,1986.45,2049.58,call,1905,84.15,85.5,82.8,16,18480
20160302,20160318,16,1986.45,2049.58,put,1905,6.25,6.8,5.7,289,18666
20160302,20160318,16,1986.45,2049.58,call,1905,84.15,85.5,82.8,16,18480
20160302,20160318,16,1986.45,2049.58,put,1905,6.25,6.8,5.7,289,18666
20160302,20160318,16,1986.45,2049.58,call,1910,79.7,81,78.4,20,25833
20160302,20160318,16,1986.45,2049.58,put,1910,6.85,7.4,6.3,266,20844
20160302,20160318,16,1986.45,2049.58,call,1910,79.7,81,78.4,20,25833
20160302,20160318,16,1986.45,2049.58,put,1910,6.85,7.4,6.3,266,20844
20160302,20160318,16,1986.45,2049.58,call,1915,75.35,76.6,74.1,68,28880
20160302,20160318,16,1986.45,2049.58,put,1915,7.45,8,6.9,53,23124
20160302,20160318,16,1986.45,2049.58,call,1915,75.35,76.6,74.1,106,28880
20160302,20160318,16,1986.45,2049.58,put,1915,7.45,8,6.9,53,23124
20160302,20160318,16,1986.45,2049.58,call,1920,71.1,72.3,69.9,452,23172
20160302,20160318,16,1986.45,2049.58,put,1920,8.15,8.7,7.6,948,23568
20160302,20160318,16,1986.45,2049.58,call,1920,71.1,72.3,69.9,452,23172
20160302,20160318,16,1986.45,2049.58,put,1920,8.15,8.7,7.6,1348,23568
20160302,20160318,16,1986.45,2049.58,call,1925,66.9,68.1,65.7,40,87795
20160302,20160318,16,1986.45,2049.58,put,1925,8.65,9,8.3,5785,90310
20160302,20160318,16,1986.45,2049.58,call,1925,66.9,68.1,65.7,40,87795
20160302,20160318,16,1986.45,2049.58,put,1925,8.65,9,8.3,6274,90310
20160302,20160318,16,1986.45,2049.58,call,1930,62.65,63.9,61.4,503,10891
20160302,20160318,16,1986.45,2049.58,put,1930,9.7,10.2,9.2,724,10735
20160302,20160318,16,1986.45,2049.58,call,1930,62.65,63.9,61.4,503,10891
20160302,20160318,16,1986.45,2049.58,put,1930,9.7,10.2,9.2,724,10735
20160302,20160318,16,1986.45,2049.58,call,1935,58.6,59.8,57.4,39,20028
20160302,20160318,16,1986.45,2049.58,put,1935,10.65,11.2,10.1,931,19158
20160302,20160318,16,1986.45,2049.58,call,1935,58.6,59.8,57.4,39,20028
20160302,20160318,16,1986.45,2049.58,put,1935,10.65,11.2,10.1,931,19158
20160302,20160318,16,1986.45,2049.58,call,1940,54.7,55.9,53.5,13,31300
20160302,20160318,16,1986.45,2049.58,put,1940,11.75,12.3,11.2,306,26703
20160302,20160318,16,1986.45,2049.58,call,1940,54.7,55.9,53.5,13,31300
20160302,20160318,16,1986.45,2049.58,put,1940,11.75,12.3,11.2,308,26703
20160302,20160318,16,1986.45,2049.58,call,1945,50.85,52,49.7,18,11355
20160302,20160318,16,1986.45,2049.58,put,1945,12.85,13.4,12.3,15,10564
20160302,20160318,16,1986.45,2049.58,call,1945,50.85,52,49.7,19,11355
20160302,20160318,16,1986.45,2049.58,put,1945,12.85,13.4,12.3,15,10564
20160302,20160318,16,1986.45,2049.58,call,1950,47.1,48.2,46,1516,65530
20160302,20160318,16,1986.45,2049.58,put,1950,14.05,14.6,13.5,10742,59570
20160302,20160318,16,1986.45,2049.58,call,1950,47.1,48.2,46,2466,65530
20160302,20160318,16,1986.45,2049.58,put,1950,14.05,14.6,13.5,15621,59570
20160302,20160318,16,1986.45,2049.58,call,1955,43.35,44.4,42.3,23,11385
20160302,20160318,16,1986.45,2049.58,put,1955,15.35,15.9,14.8,192,10728
20160302,20160318,16,1986.45,2049.58,call,1955,43.35,44.4,42.3,23,11385
20160302,20160318,16,1986.45,2049.58,put,1955,15.35,15.9,14.8,192,10728
20160302,20160318,16,1986.45,2049.58,call,1960,39.9,40.8,39,137,12163
20160302,20160318,16,1986.45,2049.58,put,1960,16.75,17.3,16.2,5163,13309
20160302,20160318,16,1986.45,2049.58,call,1960,39.9,40.8,39,140,12163
20160302,20160318,16,1986.45,2049.58,put,1960,16.75,17.3,16.2,8806,13309
20160302,20160318,16,1986.45,2049.58,call,1965,36.45,37.3,35.6,109,6618
20160302,20160318,16,1986.45,2049.58,put,1965,18.4,19.1,17.7,356,6049
20160302,20160318,16,1986.45,2049.58,call,1965,36.45,37.3,35.6,163,6618
20160302,20160318,16,1986.45,2049.58,put,1965,18.4,19.1,17.7,410,6049
20160302,20160318,16,1986.45,2049.58,call,1970,33.15,34,32.3,8814,9860
20160302,20160318,16,1986.45,2049.58,put,1970,20.05,20.8,19.3,9754,7096
20160302,20160318,16,1986.45,2049.58,call,1970,33.15,34,32.3,12110,9860
20160302,20160318,16,1986.45,2049.58,put,1970,20.05,20.8,19.3,13699,7096
20160302,20160318,16,1986.45,2049.58,call,1975,30,30.8,29.2,24798,32296
20160302,20160318,16,1986.45,2049.58,put,1975,21.8,22.4,21.2,28569,24090
20160302,20160318,16,1986.45,2049.58,call,1975,30,30.8,29.2,36692,32296
20160302,20160318,16,1986.45,2049.58,put,1975,21.8,22.4,21.2,40048,24090
20160302,20160318,16,1986.45,2049.58,call,1980,26.95,27.7,26.2,6237,7901
20160302,20160318,16,1986.45,2049.58,put,1980,23.8,24.5,23.1,5761,5767
20160302,20160318,16,1986.45,2049.58,call,1980,26.95,27.7,26.2,8166,7901
20160302,20160318,16,1986.45,2049.58,put,1980,23.8,24.5,23.1,7825,5767
20160302,20160318,16,1986.45,2049.58,call,1985,24,24.7,23.3,1711,17420
20160302,20160318,16,1986.45,2049.58,put,1985,25.85,26.7,25,1466,12844
20160302,20160318,16,1986.45,2049.58,call,1985,24,24.7,23.3,2477,17420
20160302,20160318,16,1986.45,2049.58,put,1985,25.85,26.7,25,2232,12844
20160302,20160318,16,1986.45,2049.58,call,1990,21.25,22,20.5,1235,22628
20160302,20160318,16,1986.45,2049.58,put,1990,28.2,29.1,27.3,58,16007
20160302,20160318,16,1986.45,2049.58,call,1990,21.25,22,20.5,1235,22628
20160302,20160318,16,1986.45,2049.58,put,1990,28.2,29.1,27.3,58,16007
20160302,20160318,16,1986.45,2049.58,call,1995,18.75,19.5,18,434,10589
20160302,20160318,16,1986.45,2049.58,put,1995,30.45,31.2,29.7,1,17137
20160302,20160318,16,1986.45,2049.58,call,1995,18.75,19.5,18,436,10589
20160302,20160318,16,1986.45,2049.58,put,1995,30.45,31.2,29.7,1,17137
20160302,20160318,16,1986.45,2049.58,call,2000,16.3,17,15.6,5180,126129
20160302,20160318,16,1986.45,2049.58,put,2000,33.3,34.4,32.2,225,100039
20160302,20160318,16,1986.45,2049.58,call,2000,16.3,17,15.6,6242,126129
20160302,20160318,16,1986.45,2049.58,put,2000,33.3,34.4,32.2,225,100039
20160302,20160318,16,1986.45,2049.58,call,2005,14.1,14.8,13.4,334,22570
20160302,20160318,16,1986.45,2049.58,put,2005,36.15,37.3,35,49,12407
20160302,20160318,16,1986.45,2049.58,call,2005,14.1,14.8,13.4,334,22570
20160302,20160318,16,1986.45,2049.58,put,2005,36.15,37.3,35,49,12407
20160302,20160318,16,1986.45,2049.58,call,2010,12.05,12.7,11.4,570,21963
20160302,20160318,16,1986.45,2049.58,put,2010,39.15,40.3,38,28,14040
20160302,20160318,16,1986.45,2049.58,call,2010,12.05,12.7,11.4,576,21963
20160302,20160318,16,1986.45,2049.58,put,2010,39.15,40.3,38,28,14040
20160302,20160318,16,1986.45,2049.58,call,2015,10.1,10.6,9.6,2597,13486
20160302,20160318,16,1986.45,2049.58,put,2015,42.3,43.5,41.1,1,7716
20160302,20160318,16,1986.45,2049.58,call,2015,10.1,10.6,9.6,2598,13486
20160302,20160318,16,1986.45,2049.58,put,2015,42.3,43.5,41.1,1,7716
20160302,20160318,16,1986.45,2049.58,call,2020,8.3,8.7,7.9,606,14415
20160302,20160318,16,1986.45,2049.58,put,2020,45.6,46.8,44.4,26,7176
20160302,20160318,16,1986.45,2049.58,call,2020,8.3,8.7,7.9,611,14415
20160302,20160318,16,1986.45,2049.58,put,2020,45.6,46.8,44.4,26,7176
20160302,20160318,16,1986.45,2049.58,call,2025,6.95,7.4,6.5,2639,52000
20160302,20160318,16,1986.45,2049.58,put,2025,48.95,50.1,47.8,20,26712
20160302,20160318,16,1986.45,2049.58,call,2025,6.95,7.4,6.5,2738,52000
20160302,20160318,16,1986.45,2049.58,put,2025,48.95,50.1,47.8,20,26712
20160302,20160318,16,1986.45,2049.58,call,2030,5.75,6.2,5.3,229,11823
20160302,20160318,16,1986.45,2049.58,put,2030,52.8,54.1,51.5,43,7237
20160302,20160318,16,1986.45,2049.58,call,2030,5.75,6.2,5.3,234,11823
20160302,20160318,16,1986.45,2049.58,put,2030,52.8,54.1,51.5,43,7237
20160302,20160318,16,1986.45,2049.58,call,2035,4.6,5.1,4.1,244,12700
20160302,20160318,16,1986.45,2049.58,put,2035,56.55,57.8,55.3,0,7902
20160302,20160318,16,1986.45,2049.58,call,2035,4.6,5.1,4.1,244,12700
20160302,20160318,16,1986.45,2049.58,put,2035,56.55,57.8,55.3,0,7902
20160302,20160318,16,1986.45,2049.58,call,2040,3.85,4.1,3.6,5698,25069
20160302,20160318,16,1986.45,2049.58,put,2040,60.6,62.1,59.1,16,18021
20160302,20160318,16,1986.45,2049.58,call,2040,3.85,4.1,3.6,5710,25069
20160302,20160318,16,1986.45,2049.58,put,2040,60.6,62.1,59.1,16,18021
20160302,20160318,16,1986.45,2049.58,call,2045,2.9,3.3,2.5,730,16659
20160302,20160318,16,1986.45,2049.58,put,2045,64.9,66.3,63.5,0,14532
20160302,20160318,16,1986.45,2049.58,call,2045,2.9,3.3,2.5,730,16659
20160302,20160318,16,1986.45,2049.58,put,2045,64.9,66.3,63.5,0,14532
20160302,20160318,16,1986.45,2049.58,call,2050,2.15,2.3,2,1961,72579
20160302,20160318,16,1986.45,2049.58,put,2050,69.25,70.7,67.8,17,42702
20160302,20160318,16,1986.45,2049.58,call,2050,2.15,2.3,2,1961,72579
20160302,20160318,16,1986.45,2049.58,put,2050,69.25,70.7,67.8,17,42702
20160302,20160318,16,1986.45,2049.58,call,2055,1.725,2.05,1.4,924,10479
20160302,20160318,16,1986.45,2049.58,put,2055,73.75,75.3,72.2,0,9016
20160302,20160318,16,1986.45,2049.58,call,2055,1.725,2.05,1.4,924,10479
20160302,20160318,16,1986.45,2049.58,put,2055,73.75,75.3,72.2,0,9016
20160302,20160318,16,1986.45,2049.58,call,2060,1.375,1.45,1.3,413,22198
20160302,20160318,16,1986.45,2049.58,put,2060,78.35,79.9,76.8,0,6377
20160302,20160318,16,1986.45,2049.58,call,2060,1.375,1.45,1.3,413,22198
20160302,20160318,16,1986.45,2049.58,put,2060,78.35,79.9,76.8,0,6377
20160302,20160318,16,1986.45,2049.58,call,2065,1.025,1.35,0.7,110,9832
20160302,20160318,16,1986.45,2049.58,put,2065,82.95,84.7,81.2,0,13650
20160302,20160318,16,1986.45,2049.58,call,2065,1.025,1.35,0.7,110,9832
20160302,20160318,16,1986.45,2049.58,put,2065,82.95,84.7,81.2,0,13650
20160302,20160318,16,1986.45,2049.58,call,2070,0.775,1.05,0.5,606,6260
20160302,20160318,16,1986.45,2049.58,put,2070,87.8,89.4,86.2,0,6023
20160302,20160318,16,1986.45,2049.58,call,2070,0.775,1.05,0.5,606,6260
20160302,20160318,16,1986.45,2049.58,put,2070,87.8,89.4,86.2,0,6023
20160302,20160318,16,1986.45,2049.58,call,2075,0.75,1,0.5,472,37411
20160302,20160318,16,1986.45,2049.58,put,2075,92.6,94.2,91,0,21459
20160302,20160318,16,1986.45,2049.58,call,2075,0.75,1,0.5,472,37411
20160302,20160318,16,1986.45,2049.58,put,2075,92.6,94.2,91,0,21459
20160302,20160318,16,1986.45,2049.58,call,2080,0.475,0.8,0.15,30,12762
20160302,20160318,16,1986.45,2049.58,call,2080,0.475,0.8,0.15,30,12762
20160302,20160318,16,1986.45,2049.58,call,2100,0.25,0.3,0.2,887,89792
20160302,20160318,16,1986.45,2049.58,put,2100,117.3,119.1,115.5,0,26546
20160302,20160318,16,1986.45,2049.58,call,2100,0.25,0.3,0.2,887,89792
20160302,20160318,16,1986.45,2049.58,put,2100,117.3,119.1,115.5,0,26546
20160303,20160318,15,1993.4,2049.58,call,1875,118.3,119.7,116.9,24,28691
20160303,20160318,15,1993.4,2049.58,put,1875,2.725,2.95,2.5,1264,53984
20160303,20160318,15,1993.4,2049.58,call,1875,118.3,119.7,116.9,27,28691
20160303,20160318,15,1993.4,2049.58,put,1875,2.725,2.95,2.5,1264,53984
20160303,20160318,15,1993.4,2049.58,call,1880,113.5,114.9,112.1,1,16575
20160303,20160318,15,1993.4,2049.58,put,1880,3.05,3.3,2.8,273,22125
20160303,20160318,15,1993.4,2049.58,call,1880,113.5,114.9,112.1,1,16575
20160303,20160318,15,1993.4,2049.58,put,1880,3.05,3.3,2.8,273,22125
20160303,20160318,15,1993.4,2049.58,call,1885,109,110.6,107.4,0,15979
20160303,20160318,15,1993.4,2049.58,put,1885,3.3,3.7,2.9,87,16119
20160303,20160318,15,1993.4,2049.58,call,1885,109,110.6,107.4,0,15979
20160303,20160318,15,1993.4,2049.58,put,1885,3.3,3.7,2.9,87,16119
20160303,20160318,15,1993.4,2049.58,call,1890,104.35,105.9,102.8,1,26910
20160303,20160318,15,1993.4,2049.58,put,1890,3.6,4,3.2,688,22436
20160303,20160318,15,1993.4,2049.58,call,1890,104.35,105.9,102.8,1,26910
20160303,20160318,15,1993.4,2049.58,put,1890,3.6,4,3.2,688,22436
20160303,20160318,15,1993.4,2049.58,call,1895,99.7,101.2,98.2,0,17502
20160303,20160318,15,1993.4,2049.58,put,1895,3.9,4.3,3.5,40,19905
20160303,20160318,15,1993.4,2049.58,call,1895,99.7,101.2,98.2,0,17502
20160303,20160318,15,1993.4,2049.58,put,1895,3.9,4.3,3.5,40,19905
20160303,20160318,15,1993.4,2049.58,call,1900,94.9,96.4,93.4,87,105100
20160303,20160318,15,1993.4,2049.58,put,1900,4.4,4.8,4,4395,130674
20160303,20160318,15,1993.4,2049.58,call,1900,94.9,96.4,93.4,90,105100
20160303,20160318,15,1993.4,2049.58,put,1900,4.4,4.8,4,4409,130674
20160303,20160318,15,1993.4,2049.58,call,1905,90.3,91.8,88.8,5,18470
20160303,20160318,15,1993.4,2049.58,put,1905,4.75,5.2,4.3,70,18936
20160303,20160318,15,1993.4,2049.58,call,1905,90.3,91.8,88.8,5,18470
20160303,20160318,15,1993.4,2049.58,put,1905,4.75,5.2,4.3,74,18936
20160303,20160318,15,1993.4,2049.58,call,1910,86.05,87.5,84.6,16,25830
20160303,20160318,15,1993.4,2049.58,put,1910,5.25,5.7,4.8,257,20962
20160303,20160318,15,1993.4,2049.58,call,1910,86.05,87.5,84.6,16,25830
20160303,20160318,15,1993.4,2049.58,put,1910,5.25,5.7,4.8,270,20962
20160303,20160318,15,1993.4,2049.58,call,1915,81.55,83,80.1,12,28850
20160303,20160318,15,1993.4,2049.58,put,1915,5.8,6.3,5.3,68,23138
20160303,20160318,15,1993.4,2049.58,call,1915,81.55,83,80.1,12,28850
20160303,20160318,15,1993.4,2049.58,put,1915,5.8,6.3,5.3,68,23138
20160303,20160318,15,1993.4,2049.58,call,1920,77.15,78.5,75.8,62,22947
20160303,20160318,15,1993.4,2049.58,put,1920,6.4,6.9,5.9,1360,24442
20160303,20160318,15,1993.4,2049.58,call,1920,77.15,78.5,75.8,62,22947
20160303,20160318,15,1993.4,2049.58,put,1920,6.4,6.9,5.9,2164,24442
20160303,20160318,15,1993.4,2049.58,call,1925,72.65,73.8,71.5,898,87765
20160303,20160318,15,1993.4,2049.58,put,1925,6.95,7.5,6.4,3989,91982
20160303,20160318,15,1993.4,2049.58,call,1925,72.65,73.8,71.5,900,87765
20160303,20160318,15,1993.4,2049.58,put,1925,6.95,7.5,6.4,3989,91982
20160303,20160318,15,1993.4,2049.58,call,1930,68.35,69.5,67.2,213,11165
20160303,20160318,15,1993.4,2049.58,put,1930,7.7,8.2,7.2,702,10826
20160303,20160318,15,1993.4,2049.58,call,1930,68.35,69.5,67.2,213,11165
20160303,20160318,15,1993.4,2049.58,put,1930,7.7,8.2,7.2,702,10826
20160303,20160318,15,1993.4,2049.58,call,1935,64.15,65.3,63,27,20001
20160303,20160318,15,1993.4,2049.58,put,1935,8.5,9,8,58,19119
20160303,20160318,15,1993.4,2049.58,call,1935,64.15,65.3,63,27,20001
20160303,20160318,15,1993.4,2049.58,put,1935,8.5,9,8,58,19119
20160303,20160318,15,1993.4,2049.58,call,1940,60.1,61.2,59,135,31626
20160303,20160318,15,1993.4,2049.58,put,1940,9.4,9.9,8.9,283,26819
20160303,20160318,15,1993.4,2049.58,call,1940,60.1,61.2,59,135,31626
20160303,20160318,15,1993.4,2049.58,put,1940,9.4,9.9,8.9,283,26819
20160303,20160318,15,1993.4,2049.58,call,1945,56.05,57.1,55,11,11394
20160303,20160318,15,1993.4,2049.58,put,1945,10.45,10.9,10,58,10274
20160303,20160318,15,1993.4,2049.58,call,1945,56.05,57.1,55,11,11394
20160303,20160318,15,1993.4,2049.58,put,1945,10.45,10.9,10,58,10274
20160303,20160318,15,1993.4,2049.58,call,1950,52.1,53.1,51.1,272,66976
20160303,20160318,15,1993.4,2049.58,put,1950,11.4,12,10.8,5013,58627
20160303,20160318,15,1993.4,2049.58,call,1950,52.1,53.1,51.1,272,66976
20160303,20160318,15,1993.4,2049.58,put,1950,11.4,12,10.8,5040,58627
20160303,20160318,15,1993.4,2049.58,call,1955,48.3,49.3,47.3,26,12321
20160303,20160318,15,1993.4,2049.58,put,1955,12.7,13.2,12.2,85,11622
20160303,20160318,15,1993.4,2049.58,call,1955,48.3,49.3,47.3,26,12321
20160303,20160318,15,1993.4,2049.58,put,1955,12.7,13.2,12.2,85,11622
20160303,20160318,15,1993.4,2049.58,call,1960,44.65,45.7,43.6,842,12454
20160303,20160318,15,1993.4,2049.58,put,1960,13.95,14.5,13.4,557,12041
20160303,20160318,15,1993.4,2049.58,call,1960,44.65,45.7,43.6,875,12454
20160303,20160318,15,1993.4,2049.58,put,1960,13.95,14.5,13.4,570,12041
20160303,20160318,15,1993.4,2049.58,call,1965,41.05,42.1,40,198,7206
20160303,20160318,15,1993.4,2049.58,put,1965,15.35,15.9,14.8,55,6577
20160303,20160318,15,1993.4,2049.58,call,1965,41.05,42.1,40,198,7206
20160303,20160318,15,1993.4,2049.58,put,1965,15.35,15.9,14.8,55,6577
20160303,20160318,15,1993.4,2049.58,call,1970,37.55,38.6,36.5,225,12959
20160303,20160318,15,1993.4,2049.58,put,1970,16.8,17.4,16.2,3022,10506
20160303,20160318,15,1993.4,2049.58,call,1970,37.55,38.6,36.5,225,12959
20160303,20160318,15,1993.4,2049.58,put,1970,16.8,17.4,16.2,3050,10506
20160303,20160318,15,1993.4,2049.58,call,1975,34.15,35.1,33.2,12480,36392
20160303,20160318,15,1993.4,2049.58,put,1975,18.5,19.1,17.9,17675,31196
20160303,20160318,15,1993.4,2049.58,call,1975,34.15,35.1,33.2,19351,36392
20160303,20160318,15,1993.4,2049.58,put,1975,18.5,19.1,17.9,25221,31196
20160303,20160318,15,1993.4,2049.58,call,1980,30.75,31.6,29.9,10897,9198
20160303,20160318,15,1993.4,2049.58,put,1980,20.2,20.8,19.6,10995,6771
20160303,20160318,15,1993.4,2049.58,call,1980,30.75,31.6,29.9,13718,9198
20160303,20160318,15,1993.4,2049.58,put,1980,20.2,20.8,19.6,13839,6771
20160303,20160318,15,1993.4,2049.58,call,1985,27.65,28.4,26.9,6482,16785
20160303,20160318,15,1993.4,2049.58,put,1985,22.05,22.7,21.4,6358,13081
20160303,20160318,15,1993.4,2049.58,call,1985,27.65,28.4,26.9,8412,16785
20160303,20160318,15,1993.4,2049.58,put,1985,22.05,22.7,21.4,8286,13081
20160303,20160318,15,1993.4,2049.58,call,1990,24.7,25.5,23.9,4505,21906
20160303,20160318,15,1993.4,2049.58,put,1990,24.2,24.9,23.5,5318,16019
20160303,20160318,15,1993.4,2049.58,call,1990,24.7,25.5,23.9,5885,21906
20160303,20160318,15,1993.4,2049.58,put,1990,24.2,24.9,23.5,6681,16019
20160303,20160318,15,1993.4,2049.58,call,1995,22.1,22.9,21.3,238,10727
20160303,20160318,15,1993.4,2049.58,put,1995,26.4,27.1,25.7,15,17137
20160303,20160318,15,1993.4,2049.58,call,1995,22.1,22.9,21.3,238,10727
20160303,20160318,15,1993.4,2049.58,put,1995,26.4,27.1,25.7,15,17137
20160303,20160318,15,1993.4,2049.58,call,2000,19.65,20,19.3,12214,126748
20160303,20160318,15,1993.4,2049.58,put,2000,28.75,29.5,28,2280,100052
20160303,20160318,15,1993.4,2049.58,call,2000,19.65,20,19.3,13321,126748
20160303,20160318,15,1993.4,2049.58,put,2000,28.75,29.5,28,2280,100052
20160303,20160318,15,1993.4,2049.58,call,2005,16.7,17.2,16.2,96,22530
20160303,20160318,15,1993.4,2049.58,put,2005,31.35,32.2,30.5,10,12359
20160303,20160318,15,1993.4,2049.58,call,2005,16.7,17.2,16.2,96,22530
20160303,20160318,15,1993.4,2049.58,put,2005,31.35,32.2,30.5,10,12359
20160303,20160318,15,1993.4,2049.58,call,2010,14.4,14.9,13.9,1301,21846
20160303,20160318,15,1993.4,2049.58,put,2010,34.05,34.9,33.2,1,14044
20160303,20160318,15,1993.4,2049.58,call,2010,14.4,14.9,13.9,1301,21846
20160303,20160318,15,1993.4,2049.58,put,2010,34.05,34.9,33.2,1,14044
20160303,20160318,15,1993.4,2049.58,call,2015,12.35,12.8,11.9,947,14199
20160303,20160318,15,1993.4,2049.58,put,2015,36.95,37.9,36,1,7717
20160303,20160318,15,1993.4,2049.58,call,2015,12.35,12.8,11.9,947,14199
20160303,20160318,15,1993.4,2049.58,put,2015,36.95,37.9,36,1,7717
20160303,20160318,15,1993.4,2049.58,call,2020,10.55,11,10.1,656,14915
20160303,20160318,15,1993.4,2049.58,put,2020,40.1,41.1,39.1,91,7175
20160303,20160318,15,1993.4,2049.58,call,2020,10.55,11,10.1,661,14915
20160303,20160318,15,1993.4,2049.58,put,2020,40.1,41.1,39.1,96,7175
20160303,20160318,15,1993.4,2049.58,call,2025,8.85,9.3,8.4,20857,53248
20160303,20160318,15,1993.4,2049.58,put,2025,43.35,44.4,42.3,22,26705
20160303,20160318,15,1993.4,2049.58,call,2025,8.85,9.3,8.4,36254,53248
20160303,20160318,15,1993.4,2049.58,put,2025,43.35,44.4,42.3,22,26705
20160303,20160318,15,1993.4,2049.58,call,2030,7.35,7.8,6.9,611,11840
20160303,20160318,15,1993.4,2049.58,put,2030,46.85,48,45.7,13,7262
20160303,20160318,15,1993.4,2049.58,call,2030,7.35,7.8,6.9,613,11840
20160303,20160318,15,1993.4,2049.58,put,2030,46.85,48,45.7,13,7262
20160303,20160318,15,1993.4,2049.58,call,2035,6.2,6.8,5.6,437,12739
20160303,20160318,15,1993.4,2049.58,put,2035,50.5,51.7,49.3,9,7902
20160303,20160318,15,1993.4,2049.58,call,2035,6.2,6.8,5.6,437,12739
20160303,20160318,15,1993.4,2049.58,put,2035,50.5,51.7,49.3,9,7902
20160303,20160318,15,1993.4,2049.58,call,2040,4.95,5.5,4.4,463,22671
20160303,20160318,15,1993.4,2049.58,put,2040,54.35,55.6,53.1,73,18022
20160303,20160318,15,1993.4,2049.58,call,2040,4.95,5.5,4.4,464,22671
20160303,20160318,15,1993.4,2049.58,put,2040,54.35,55.6,53.1,73,18022
20160303,20160318,15,1993.4,2049.58,call,2045,3.95,4.4,3.5,348,16946
20160303,20160318,15,1993.4,2049.58,put,2045,58.35,59.6,57.1,20,14532
20160303,20160318,15,1993.4,2049.58,call,2045,3.95,4.4,3.5,348,16946
20160303,20160318,15,1993.4,2049.58,put,2045,58.35,59.6,57.1,20,14532
20160303,20160318,15,1993.4,2049.58,call,2050,3.15,3.4,2.9,4783,73633
20160303,20160318,15,1993.4,2049.58,put,2050,62.3,63.9,60.7,6,42701
20160303,20160318,15,1993.4,2049.58,call,2050,3.15,3.4,2.9,4884,73633
20160303,20160318,15,1993.4,2049.58,put,2050,62.3,63.9,60.7,8,42701
20160303,20160318,15,1993.4,2049.58,call,2055,2.375,2.8,1.95,834,11077
20160303,20160318,15,1993.4,2049.58,put,2055,66.6,68.2,65,0,9016
20160303,20160318,15,1993.4,2049.58,call,2055,2.375,2.8,1.95,834,11077
20160303,20160318,15,1993.4,2049.58,put,2055,66.6,68.2,65,0,9016
20160303,20160318,15,1993.4,2049.58,call,2060,1.75,2.1,1.4,14950,22422
20160303,20160318,15,1993.4,2049.58,put,2060,71,72.7,69.3,0,6377
20160303,20160318,15,1993.4,2049.58,call,2060,1.75,2.1,1.4,14953,22422
20160303,20160318,15,1993.4,2049.58,put,2060,71,72.7,69.3,0,6377
20160303,20160318,15,1993.4,2049.58,call,2065,1.4,1.8,1,50,9834
20160303,20160318,15,1993.4,2049.58,put,2065,75.6,77.3,73.9,10,13650
20160303,20160318,15,1993.4,2049.58,call,2065,1.4,1.8,1,50,9834
20160303,20160318,15,1993.4,2049.58,put,2065,75.6,77.3,73.9,10,13650
20160303,20160318,15,1993.4,2049.58,call,2070,0.95,1.2,0.7,86,6602
20160303,20160318,15,1993.4,2049.58,put,2070,80.2,81.9,78.5,49,6023
20160303,20160318,15,1993.4,2049.58,call,2070,0.95,1.2,0.7,102,6602
20160303,20160318,15,1993.4,2049.58,put,2070,80.2,81.9,78.5,49,6023
20160303,20160318,15,1993.4,2049.58,call,2075,0.8,0.9,0.7,982,37509
20160303,20160318,15,1993.4,2049.58,put,2075,85.2,86.7,83.7,10,21459
20160303,20160318,15,1993.4,2049.58,call,2075,0.8,0.9,0.7,987,37509
20160303,20160318,15,1993.4,2049.58,put,2075,85.2,86.7,83.7,10,21459
20160303,20160318,15,1993.4,2049.58,call,2080,0.525,0.75,0.3,14679,12777
20160303,20160318,15,1993.4,2049.58,call,2080,0.525,0.75,0.3,14679,12777
20160303,20160318,15,1993.4,2049.58,call,2100,0.225,0.25,0.2,1611,67659
20160303,20160318,15,1993.4,2049.58,put,2100,109.35,111.1,107.6,42,26546
20160303,20160318,15,1993.4,2049.58,call,2100,0.225,0.25,0.2,1611,67659
20160303,20160318,15,1993.4,2049.58,put,2100,109.35,111.1,107.6,42,26546
20160304,20160318,14,1999.99,2049.58,call,1880,117.7,119.2,116.2,0,16575
20160304,20160318,14,1999.99,2049.58,put,1880,2.625,2.95,2.3,1735,22138
20160304,20160318,14,1999.99,2049.58,call,1880,117.7,119.2,116.2,0,16575
20160304,20160318,14,1999.99,2049.58,put,1880,2.625,2.95,2.3,1735,22138
20160304,20160318,14,1999.99,2049.58,call,1885,112.95,114.4,111.5,15,15979
20160304,20160318,14,1999.99,2049.58,put,1885,3,3.4,2.6,149,16129
20160304,20160318,14,1999.99,2049.58,call,1885,112.95,114.4,111.5,20,15979
20160304,20160318,14,1999.99,2049.58,put,1885,3,3.4,2.6,149,16129
20160304,20160318,14,1999.99,2049.58,call,1890,108.25,109.7,106.8,6,26909
20160304,20160318,14,1999.99,2049.58,put,1890,3.275,3.7,2.85,367,22481
20160304,20160318,14,1999.99,2049.58,call,1890,108.25,109.7,106.8,11,26909
20160304,20160318,14,1999.99,2049.58,put,1890,3.275,3.7,2.85,367,22481
20160304,20160318,14,1999.99,2049.58,call,1895,103.55,105,102.1,11,17502
20160304,20160318,14,1999.99,2049.58,put,1895,3.65,4.1,3.2,204,19914
20160304,20160318,14,1999.99,2049.58,call,1895,103.55,105,102.1,12,17502
20160304,20160318,14,1999.99,2049.58,put,1895,3.65,4.1,3.2,204,19914
20160304,20160318,14,1999.99,2049.58,call,1900,98.4,99.3,97.5,118,105607
20160304,20160318,14,1999.99,2049.58,put,1900,4.1,4.4,3.8,6276,131075
20160304,20160318,14,1999.99,2049.58,call,1900,98.4,99.3,97.5,118,105607
20160304,20160318,14,1999.99,2049.58,put,1900,4.1,4.4,3.8,6781,131075
20160304,20160318,14,1999.99,2049.58,call,1905,94.3,95.7,92.9,1,18468
20160304,20160318,14,1999.99,2049.58,put,1905,4.4,4.9,3.9,289,18955
20160304,20160318,14,1999.99,2049.58,call,1905,94.3,95.7,92.9,1,18468
20160304,20160318,14,1999.99,2049.58,put,1905,4.4,4.9,3.9,292,18955
20160304,20160318,14,1999.99,2049.58,call,1910,89.75,91.1,88.4,0,25819
20160304,20160318,14,1999.99,2049.58,put,1910,4.8,5.3,4.3,2732,21102
20160304,20160318,14,1999.99,2049.58,call,1910,89.75,91.1,88.4,0,25819
20160304,20160318,14,1999.99,2049.58,put,1910,4.8,5.3,4.3,4211,21102
20160304,20160318,14,1999.99,2049.58,call,1915,85.25,86.6,83.9,1,28858
20160304,20160318,14,1999.99,2049.58,put,1915,5.3,5.8,4.8,445,23136
20160304,20160318,14,1999.99,2049.58,call,1915,85.25,86.6,83.9,1,28858
20160304,20160318,14,1999.99,2049.58,put,1915,5.3,5.8,4.8,453,23136
20160304,20160318,14,1999.99,2049.58,call,1920,80.75,82.1,79.4,4,22931
20160304,20160318,14,1999.99,2049.58,put,1920,5.55,5.8,5.3,684,24687
20160304,20160318,14,1999.99,2049.58,call,1920,80.75,82.1,79.4,4,22931
20160304,20160318,14,1999.99,2049.58,put,1920,5.55,5.8,5.3,684,24687
20160304,20160318,14,1999.99,2049.58,call,1925,76.4,77.7,75.1,88,87368
20160304,20160318,14,1999.99,2049.58,put,1925,6.3,6.7,5.9,4331,95689
20160304,20160318,14,1999.99,2049.58,call,1925,76.4,77.7,75.1,89,87368
20160304,20160318,14,1999.99,2049.58,put,1925,6.3,6.7,5.9,4336,95689
20160304,20160318,14,1999.99,2049.58,call,1930,71.9,73.3,70.5,179,11317
20160304,20160318,14,1999.99,2049.58,put,1930,6.95,7.4,6.5,941,11306
20160304,20160318,14,1999.99,2049.58,call,1930,71.9,73.3,70.5,179,11317
20160304,20160318,14,1999.99,2049.58,put,1930,6.95,7.4,6.5,941,11306
20160304,20160318,14,1999.99,2049.58,call,1935,67.65,69,66.3,15,20000
20160304,20160318,14,1999.99,2049.58,put,1935,7.65,8.1,7.2,503,19418
20160304,20160318,14,1999.99,2049.58,call,1935,67.65,69,66.3,15,20000
20160304,20160318,14,1999.99,2049.58,put,1935,7.65,8.1,7.2,504,19418
20160304,20160318,14,1999.99,2049.58,call,1940,63.4,64.7,62.1,397,31498
20160304,20160318,14,1999.99,2049.58,put,1940,8.5,9,8,4938,26985
20160304,20160318,14,1999.99,2049.58,call,1940,63.4,64.7,62.1,397,31498
20160304,20160318,14,1999.99,2049.58,put,1940,8.5,9,8,4952,26985
20160304,20160318,14,1999.99,2049.58,call,1945,59.35,60.6,58.1,448,11947
20160304,20160318,14,1999.99,2049.58,put,1945,9.35,9.9,8.8,4144,10268
20160304,20160318,14,1999.99,2049.58,call,1945,59.35,60.6,58.1,448,11947
20160304,20160318,14,1999.99,2049.58,put,1945,9.35,9.9,8.8,4145,10268
20160304,20160318,14,1999.99,2049.58,call,1950,55.25,56.5,54,3116,67046
20160304,20160318,14,1999.99,2049.58,put,1950,10.35,10.9,9.8,21194,61870
20160304,20160318,14,1999.99,2049.58,call,1950,55.25,56.5,54,3117,67046
20160304,20160318,14,1999.99,2049.58,put,1950,10.35,10.9,9.8,22900,61870
20160304,20160318,14,1999.99,2049.58,call,1955,51.35,52.5,50.2,1234,12868
20160304,20160318,14,1999.99,2049.58,put,1955,11.15,11.5,10.8,3596,12231
20160304,20160318,14,1999.99,2049.58,call,1955,51.35,52.5,50.2,1235,12868
20160304,20160318,14,1999.99,2049.58,put,1955,11.15,11.5,10.8,3599,12231
20160304,20160318,14,1999.99,2049.58,call,1960,47.55,48.6,46.5,5664,11924
20160304,20160318,14,1999.99,2049.58,put,1960,12.55,13.1,12,5178,12445
20160304,20160318,14,1999.99,2049.58,call,1960,47.55,48.6,46.5,5664,11924
20160304,20160318,14,1999.99,2049.58,put,1960,12.55,13.1,12,5182,12445
20160304,20160318,14,1999.99,2049.58,call,1965,43.8,44.8,42.8,347,7314
20160304,20160318,14,1999.99,2049.58,put,1965,13.75,14.3,13.2,93,6608
20160304,20160318,14,1999.99,2049.58,call,1965,43.8,44.8,42.8,647,7314
20160304,20160318,14,1999.99,2049.58,put,1965,13.75,14.3,13.2,93,6608
20160304,20160318,14,1999.99,2049.58,call,1970,40.2,41.2,39.2,420,13105
20160304,20160318,14,1999.99,2049.58,put,1970,15.1,15.7,14.5,2911,11936
20160304,20160318,14,1999.99,2049.58,call,1970,40.2,41.2,39.2,420,13105
20160304,20160318,14,1999.99,2049.58,put,1970,15.1,15.7,14.5,2911,11936
20160304,20160318,14,1999.99,2049.58,call,1975,36.65,37.6,35.7,13372,39506
20160304,20160318,14,1999.99,2049.58,put,1975,16.6,17.2,16,12092,32862
20160304,20160318,14,1999.99,2049.58,call,1975,36.65,37.6,35.7,23142,39506
20160304,20160318,14,1999.99,2049.58,put,1975,16.6,17.2,16,21702,32862
20160304,20160318,14,1999.99,2049.58,call,1980,33.15,33.9,32.4,1199,11046
20160304,20160318,14,1999.99,2049.58,put,1980,18.2,18.8,17.6,613,9190
20160304,20160318,14,1999.99,2049.58,call,1980,33.15,33.9,32.4,1199,11046
20160304,20160318,14,1999.99,2049.58,put,1980,18.2,18.8,17.6,613,9190
20160304,20160318,14,1999.99,2049.58,call,1985,29.9,30.6,29.2,2789,17096
20160304,20160318,14,1999.99,2049.58,put,1985,19.9,20.6,19.2,2392,13551
20160304,20160318,14,1999.99,2049.58,call,1985,29.9,30.6,29.2,4189,17096
20160304,20160318,14,1999.99,2049.58,put,1985,19.9,20.6,19.2,3792,13551
20160304,20160318,14,1999.99,2049.58,call,1990,26.85,27.5,26.2,5918,21587
20160304,20160318,14,1999.99,2049.58,put,1990,21.95,22.6,21.3,6238,16263
20160304,20160318,14,1999.99,2049.58,call,1990,26.85,27.5,26.2,7797,21587
20160304,20160318,14,1999.99,2049.58,put,1990,21.95,22.6,21.3,8408,16263
20160304,20160318,14,1999.99,2049.58,call,1995,23.95,24.6,23.3,7425,10740
20160304,20160318,14,1999.99,2049.58,put,1995,23.95,24.6,23.3,7318,17152
20160304,20160318,14,1999.99,2049.58,call,1995,23.95,24.6,23.3,10173,10740
20160304,20160318,14,1999.99,2049.58,put,1995,23.95,24.6,23.3,10066,17152
20160304,20160318,14,1999.99,2049.58,call,2000,21.15,21.8,20.5,18399,126696
20160304,20160318,14,1999.99,2049.58,put,2000,26.25,27,25.5,17772,101355
20160304,20160318,14,1999.99,2049.58,call,2000,21.15,21.8,20.5,21800,126696
20160304,20160318,14,1999.99,2049.58,put,2000,26.25,27,25.5,21140,101355
20160304,20160318,14,1999.99,2049.58,call,2005,18.65,19.4,17.9,3398,22518
20160304,20160318,14,1999.99,2049.58,put,2005,28.6,29.4,27.8,3134,12362
20160304,20160318,14,1999.99,2049.58,call,2005,18.65,19.4,17.9,4861,22518
20160304,20160318,14,1999.99,2049.58,put,2005,28.6,29.4,27.8,4597,12362
20160304,20160318,14,1999.99,2049.58,call,2010,15.9,16.4,15.4,5235,21926
20160304,20160318,14,1999.99,2049.58,put,2010,31.1,32,30.2,86,14044
20160304,20160318,14,1999.99,2049.58,call,2010,15.9,16.4,15.4,8837,21926
20160304,20160318,14,1999.99,2049.58,put,2010,31.1,32,30.2,86,14044
20160304,20160318,14,1999.99,2049.58,call,2015,13.8,14.4,13.2,3761,13640
20160304,20160318,14,1999.99,2049.58,put,2015,34,35,33,15,7717
20160304,20160318,14,1999.99,2049.58,call,2015,13.8,14.4,13.2,3762,13640
20160304,20160318,14,1999.99,2049.58,put,2015,34,35,33,20,7717
20160304,20160318,14,1999.99,2049.58,call,2020,11.85,12.5,11.2,4803,15535
20160304,20160318,14,1999.99,2049.58,put,2020,36.95,38.1,35.8,53,7241
20160304,20160318,14,1999.99,2049.58,call,2020,11.85,12.5,11.2,8401,15535
20160304,20160318,14,1999.99,2049.58,put,2020,36.95,38.1,35.8,53,7241
20160304,20160318,14,1999.99,2049.58,call,2025,10,10.6,9.4,15325,42842
20160304,20160318,14,1999.99,2049.58,put,2025,40.1,41.3,38.9,24,26691
20160304,20160318,14,1999.99,2049.58,call,2025,10,10.6,9.4,17125,42842
20160304,20160318,14,1999.99,2049.58,put,2025,40.1,41.3,38.9,24,26691
20160304,20160318,14,1999.99,2049.58,call,2030,8.35,8.9,7.8,813,11850
20160304,20160318,14,1999.99,2049.58,put,2030,43.4,44.6,42.2,33,7274
20160304,20160318,14,1999.99,2049.58,call,2030,8.35,8.9,7.8,814,11850
20160304,20160318,14,1999.99,2049.58,put,2030,43.4,44.6,42.2,33,7274
20160304,20160318,14,1999.99,2049.58,call,2035,7.05,7.4,6.7,642,12982
20160304,20160318,14,1999.99,2049.58,put,2035,46.95,48.3,45.6,138,7902
20160304,20160318,14,1999.99,2049.58,call,2035,7.05,7.4,6.7,642,12982
20160304,20160318,14,1999.99,2049.58,put,2035,46.95,48.3,45.6,138,7902
20160304,20160318,14,1999.99,2049.58,call,2040,5.6,6.1,5.1,1957,23127
20160304,20160318,14,1999.99,2049.58,put,2040,50.7,52.1,49.3,287,18432
20160304,20160318,14,1999.99,2049.58,call,2040,5.6,6.1,5.1,1963,23127
20160304,20160318,14,1999.99,2049.58,put,2040,50.7,52.1,49.3,287,18432
20160304,20160318,14,1999.99,2049.58,call,2045,4.5,5,4,1005,16967
20160304,20160318,14,1999.99,2049.58,put,2045,54.55,56,53.1,5,14532
20160304,20160318,14,1999.99,2049.58,call,2045,4.5,5,4,1005,16967
20160304,20160318,14,1999.99,2049.58,put,2045,54.55,56,53.1,5,14532
20160304,20160318,14,1999.99,2049.58,call,2050,3.55,3.8,3.3,13397,72473
20160304,20160318,14,1999.99,2049.58,put,2050,58.5,59.9,57.1,86,42702
20160304,20160318,14,1999.99,2049.58,call,2050,3.55,3.8,3.3,14201,72473
20160304,20160318,14,1999.99,2049.58,put,2050,58.5,59.9,57.1,86,42702
20160304,20160318,14,1999.99,2049.58,call,2055,2.575,2.9,2.25,1010,11550
20160304,20160318,14,1999.99,2049.58,put,2055,62.7,64.2,61.2,1,9016
20160304,20160318,14,1999.99,2049.58,call,2055,2.575,2.9,2.25,1010,11550
20160304,20160318,14,1999.99,2049.58,put,2055,62.7,64.2,61.2,1,9016
20160304,20160318,14,1999.99,2049.58,call,2060,2.075,2.5,1.65,1906,20687
20160304,20160318,14,1999.99,2049.58,put,2060,67.05,68.6,65.5,17,6377
20160304,20160318,14,1999.99,2049.58,call,2060,2.075,2.5,1.65,1906,20687
20160304,20160318,14,1999.99,2049.58,put,2060,67.05,68.6,65.5,17,6377
20160304,20160318,14,1999.99,2049.58,call,2065,1.55,1.95,1.15,359,9868
20160304,20160318,14,1999.99,2049.58,put,2065,71.55,73.1,70,0,13650
20160304,20160318,14,1999.99,2049.58,call,2065,1.55,1.95,1.15,359,9868
20160304,20160318,14,1999.99,2049.58,put,2065,71.55,73.1,70,0,13650
20160304,20160318,14,1999.99,2049.58,call,2070,1.175,1.55,0.8,460,6629
20160304,20160318,14,1999.99,2049.58,put,2070,76.2,77.8,74.6,9,6013
20160304,20160318,14,1999.99,2049.58,call,2070,1.175,1.55,0.8,460,6629
20160304,20160318,14,1999.99,2049.58,put,2070,76.2,77.8,74.6,9,6013
20160304,20160318,14,1999.99,2049.58,call,2075,0.875,1.05,0.7,2359,37711
20160304,20160318,14,1999.99,2049.58,put,2075,80.9,82.5,79.3,0,21449
20160304,20160318,14,1999.99,2049.58,call,2075,0.875,1.05,0.7,2359,37711
20160304,20160318,14,1999.99,2049.58,put,2075,80.9,82.5,79.3,0,21449
20160304,20160318,14,1999.99,2049.58,call,2080,0.7,1.05,0.35,241,12452
20160304,20160318,14,1999.99,2049.58,call,2080,0.7,1.05,0.35,241,12452
20160304,20160318,14,1999.99,2049.58,call,2100,0.325,0.4,0.25,2309,67973
20160304,20160318,14,1999.99,2049.58,put,2100,105.35,107.2,103.5,2,26543
20160304,20160318,14,1999.99,2049.58,call,2100,0.325,0.4,0.25,2309,67973
20160304,20160318,14,1999.99,2049.58,put,2100,105.35,107.2,103.5,2,26543
20160307,20160318,11,2001.76,2049.58,call,1885,116.35,118,114.7,0,15984
20160307,20160318,11,2001.76,2049.58,put,1885,2.025,2.45,1.6,120,16169
20160307,20160318,11,2001.76,2049.58,call,1885,116.35,118,114.7,0,15984
20160307,20160318,11,2001.76,2049.58,put,1885,2.025,2.45,1.6,120,16169
20160307,20160318,11,2001.76,2049.58,call,1890,111.6,113.2,110,90,26913
20160307,20160318,11,2001.76,2049.58,put,1890,2.2,2.6,1.8,929,22520
20160307,20160318,11,2001.76,2049.58,call,1890,111.6,113.2,110,90,26913
20160307,20160318,11,2001.76,2049.58,put,1890,2.2,2.6,1.8,929,22520
20160307,20160318,11,2001.76,2049.58,call,1895,106.75,108.2,105.3,2,17501
20160307,20160318,11,2001.76,2049.58,put,1895,2.7,2.9,2.5,523,19905
20160307,20160318,11,2001.76,2049.58,call,1895,106.75,108.2,105.3,2,17501
20160307,20160318,11,2001.76,2049.58,put,1895,2.7,2.9,2.5,523,19905
20160307,20160318,11,2001.76,2049.58,call,1900,102.1,103.7,100.5,137,105524
20160307,20160318,11,2001.76,2049.58,put,1900,2.7,3.1,2.3,9086,136930
20160307,20160318,11,2001.76,2049.58,call,1900,102.1,103.7,100.5,137,105524
20160307,20160318,11,2001.76,2049.58,put,1900,2.7,3.1,2.3,9086,136930
20160307,20160318,11,2001.76,2049.58,call,1905,97.45,99,95.9,0,18467
20160307,20160318,11,2001.76,2049.58,put,1905,3.075,3.5,2.65,435,19020
20160307,20160318,11,2001.76,2049.58,call,1905,97.45,99,95.9,0,18467
20160307,20160318,11,2001.76,2049.58,put,1905,3.075,3.5,2.65,435,19020
20160307,20160318,11,2001.76,2049.58,call,1910,92.75,94.3,91.2,84,25819
20160307,20160318,11,2001.76,2049.58,put,1910,3.425,3.9,2.95,323,22149
20160307,20160318,11,2001.76,2049.58,call,1910,92.75,94.3,91.2,84,25819
20160307,20160318,11,2001.76,2049.58,put,1910,3.425,3.9,2.95,323,22149
20160307,20160318,11,2001.76,2049.58,call,1915,88.2,89.7,86.7,15,28858
20160307,20160318,11,2001.76,2049.58,put,1915,3.8,4.3,3.3,769,22825
20160307,20160318,11,2001.76,2049.58,call,1915,88.2,89.7,86.7,15,28858
20160307,20160318,11,2001.76,2049.58,put,1915,3.8,4.3,3.3,769,22825
20160307,20160318,11,2001.76,2049.58,call,1920,83.65,85.1,82.2,138,22927
20160307,20160318,11,2001.76,2049.58,put,1920,4.25,4.7,3.8,789,24198
20160307,20160318,11,2001.76,2049.58,call,1920,83.65,85.1,82.2,138,22927
20160307,20160318,11,2001.76,2049.58,put,1920,4.25,4.7,3.8,789,24198
20160307,20160318,11,2001.76,2049.58,call,1925,79.1,80.6,77.6,1758,87345
20160307,20160318,11,2001.76,2049.58,put,1925,4.65,5.1,4.2,3323,92296
20160307,20160318,11,2001.76,2049.58,call,1925,79.1,80.6,77.6,1758,87345
20160307,20160318,11,2001.76,2049.58,put,1925,4.65,5.1,4.2,3323,92296
20160307,20160318,11,2001.76,2049.58,call,1930,74.65,76.1,73.2,49,10898
20160307,20160318,11,2001.76,2049.58,put,1930,5.2,5.6,4.8,490,10961
20160307,20160318,11,2001.76,2049.58,call,1930,74.65,76.1,73.2,49,10898
20160307,20160318,11,2001.76,2049.58,put,1930,5.2,5.6,4.8,490,10961
20160307,20160318,11,2001.76,2049.58,call,1935,70.1,71.4,68.8,39,19991
20160307,20160318,11,2001.76,2049.58,put,1935,5.75,6.2,5.3,198,19352
20160307,20160318,11,2001.76,2049.58,call,1935,70.1,71.4,68.8,39,19991
20160307,20160318,11,2001.76,2049.58,put,1935,5.75,6.2,5.3,198,19352
20160307,20160318,11,2001.76,2049.58,call,1940,65.8,67.1,64.5,12,31361
20160307,20160318,11,2001.76,2049.58,put,1940,6.45,6.9,6,306,29621
20160307,20160318,11,2001.76,2049.58,call,1940,65.8,67.1,64.5,12,31361
20160307,20160318,11,2001.76,2049.58,put,1940,6.45,6.9,6,306,29621
20160307,20160318,11,2001.76,2049.58,call,1945,61.55,62.8,60.3,6,11717
20160307,20160318,11,2001.76,2049.58,put,1945,7.25,7.7,6.8,206,11919
20160307,20160318,11,2001.76,2049.58,call,1945,61.55,62.8,60.3,6,11717
20160307,20160318,11,2001.76,2049.58,put,1945,7.25,7.7,6.8,206,11919
20160307,20160318,11,2001.76,2049.58,call,1950,57.4,58.6,56.2,1326,66175
20160307,20160318,11,2001.76,2049.58,put,1950,8.1,8.6,7.6,12355,63880
20160307,20160318,11,2001.76,2049.58,call,1950,57.4,58.6,56.2,1326,66175
20160307,20160318,11,2001.76,2049.58,put,1950,8.1,8.6,7.6,12355,63880
20160307,20160318,11,2001.76,2049.58,call,1955,53.35,54.5,52.2,88,12477
20160307,20160318,11,2001.76,2049.58,put,1955,8.95,9.5,8.4,294,15146
20160307,20160318,11,2001.76,2049.58,call,1955,53.35,54.5,52.2,88,12477
20160307,20160318,11,2001.76,2049.58,put,1955,8.95,9.5,8.4,294,15146
20160307,20160318,11,2001.76,2049.58,call,1960,49.35,50.5,48.2,110,16610
20160307,20160318,11,2001.76,2049.58,put,1960,10.05,10.6,9.5,161,16274
20160307,20160318,11,2001.76,2049.58,call,1960,49.35,50.5,48.2,110,16610
20160307,20160318,11,2001.76,2049.58,put,1960,10.05,10.6,9.5,161,16274
20160307,20160318,11,2001.76,2049.58,call,1965,45.6,46.6,44.6,374,7614
20160307,20160318,11,2001.76,2049.58,put,1965,11.25,11.9,10.6,71,6912
20160307,20160318,11,2001.76,2049.58,call,1965,45.6,46.6,44.6,374,7614
20160307,20160318,11,2001.76,2049.58,put,1965,11.25,11.9,10.6,71,6912
20160307,20160318,11,2001.76,2049.58,call,1970,41.75,42.8,40.7,66,13103
20160307,20160318,11,2001.76,2049.58,put,1970,12.5,13.1,11.9,2273,11182
20160307,20160318,11,2001.76,2049.58,call,1970,41.75,42.8,40.7,66,13103
20160307,20160318,11,2001.76,2049.58,put,1970,12.5,13.1,11.9,2273,11182
20160307,20160318,11,2001.76,2049.58,call,1975,38.6,39.2,38,2836,43009
20160307,20160318,11,2001.76,2049.58,put,1975,13.9,14.7,13.1,3335,36989
20160307,20160318,11,2001.76,2049.58,call,1975,38.6,39.2,38,2836,43009
20160307,20160318,11,2001.76,2049.58,put,1975,13.9,14.7,13.1,3335,36989
20160307,20160318,11,2001.76,2049.58,call,1980,34.65,35.6,33.7,219,12963
20160307,20160318,11,2001.76,2049.58,put,1980,15.3,15.9,14.7,653,11956
20160307,20160318,11,2001.76,2049.58,call,1980,34.65,35.6,33.7,219,12963
20160307,20160318,11,2001.76,2049.58,put,1980,15.3,15.9,14.7,653,11956
20160307,20160318,11,2001.76,2049.58,call,1985,31.3,32.2,30.4,874,17751
20160307,20160318,11,2001.76,2049.58,put,1985,16.85,17.6,16.1,915,14671
20160307,20160318,11,2001.76,2049.58,call,1985,31.3,32.2,30.4,874,17751
20160307,20160318,11,2001.76,2049.58,put,1985,16.85,17.6,16.1,915,14671
20160307,20160318,11,2001.76,2049.58,call,1990,28.05,28.9,27.2,4120,21852
20160307,20160318,11,2001.76,2049.58,put,1990,18.7,19.5,17.9,4007,17083
20160307,20160318,11,2001.76,2049.58,call,1990,28.05,28.9,27.2,4120,21852
20160307,20160318,11,2001.76,2049.58,put,1990,18.7,19.5,17.9,4007,17083
20160307,20160318,11,2001.76,2049.58,call,1995,25.2,26,24.4,7072,11423
20160307,20160318,11,2001.76,2049.58,put,1995,20.7,21.4,20,6997,17259
20160307,20160318,11,2001.76,2049.58,call,1995,25.2,26,24.4,7072,11423
20160307,20160318,11,2001.76,2049.58,put,1995,20.7,21.4,20,6997,17259
20160307,20160318,11,2001.76,2049.58,call,2000,22.1,22.9,21.3,10748,122528
20160307,20160318,11,2001.76,2049.58,put,2000,22.75,23.5,22,11316,98449
20160307,20160318,11,2001.76,2049.58,call,2000,22.1,22.9,21.3,10748,122528
20160307,20160318,11,2001.76,2049.58,put,2000,22.75,23.5,22,11316,98449
20160307,20160318,11,2001.76,2049.58,call,2005,19.5,20.2,18.8,1434,21633
20160307,20160318,11,2001.76,2049.58,put,2005,25.1,25.9,24.3,665,11770
20160307,20160318,11,2001.76,2049.58,call,2005,19.5,20.2,18.8,1434,21633
20160307,20160318,11,2001.76,2049.58,put,2005,25.1,25.9,24.3,665,11770
20160307,20160318,11,2001.76,2049.58,call,2010,16.9,17.5,16.3,1377,23650
20160307,20160318,11,2001.76,2049.58,put,2010,27.45,28.3,26.6,93,14015
20160307,20160318,11,2001.76,2049.58,call,2010,16.9,17.5,16.3,1377,23650
20160307,20160318,11,2001.76,2049.58,put,2010,27.45,28.3,26.6,93,14015
20160307,20160318,11,2001.76,2049.58,call,2015,14.55,15.2,13.9,301,11463
20160307,20160318,11,2001.76,2049.58,put,2015,30.2,31.2,29.2,43,7717
20160307,20160318,11,2001.76,2049.58,call,2015,14.55,15.2,13.9,301,11463
20160307,20160318,11,2001.76,2049.58,put,2015,30.2,31.2,29.2,43,7717
20160307,20160318,11,2001.76,2049.58,call,2020,12.4,13,11.8,828,17445
20160307,20160318,11,2001.76,2049.58,put,2020,33.2,34.3,32.1,35,7268
20160307,20160318,11,2001.76,2049.58,call,2020,12.4,13,11.8,828,17445
20160307,20160318,11,2001.76,2049.58,put,2020,33.2,34.3,32.1,35,7268
20160307,20160318,11,2001.76,2049.58,call,2025,10.45,11,9.9,4675,41177
20160307,20160318,11,2001.76,2049.58,put,2025,36.2,37.4,35,896,26708
20160307,20160318,11,2001.76,2049.58,call,2025,10.45,11,9.9,4675,41177
20160307,20160318,11,2001.76,2049.58,put,2025,36.2,37.4,35,896,26708
20160307,20160318,11,2001.76,2049.58,call,2030,8.7,9.3,8.1,1289,11831
20160307,20160318,11,2001.76,2049.58,put,2030,39.45,40.7,38.2,45,7276
20160307,20160318,11,2001.76,2049.58,call,2030,8.7,9.3,8.1,1289,11831
20160307,20160318,11,2001.76,2049.58,put,2030,39.45,40.7,38.2,45,7276
20160307,20160318,11,2001.76,2049.58,call,2035,7.25,7.8,6.7,230,13239
20160307,20160318,11,2001.76,2049.58,put,2035,42.85,44.1,41.6,0,7845
20160307,20160318,11,2001.76,2049.58,call,2035,7.25,7.8,6.7,230,13239
20160307,20160318,11,2001.76,2049.58,put,2035,42.85,44.1,41.6,0,7845
20160307,20160318,11,2001.76,2049.58,call,2040,5.85,6.4,5.3,3019,23048
20160307,20160318,11,2001.76,2049.58,put,2040,46.6,48,45.2,48,18322
20160307,20160318,11,2001.76,2049.58,call,2040,5.85,6.4,5.3,3019,23048
20160307,20160318,11,2001.76,2049.58,put,2040,46.6,48,45.2,48,18322
20160307,20160318,11,2001.76,2049.58,call,2045,4.7,5.2,4.2,142,16867
20160307,20160318,11,2001.76,2049.58,put,2045,50.25,51.7,48.8,0,14535
20160307,20160318,11,2001.76,2049.58,call,2045,4.7,5.2,4.2,142,16867
20160307,20160318,11,2001.76,2049.58,put,2045,50.25,51.7,48.8,0,14535
20160307,20160318,11,2001.76,2049.58,call,2050,3.85,4.2,3.5,10218,72501
20160307,20160318,11,2001.76,2049.58,put,2050,54.25,55.8,52.7,103,42747
20160307,20160318,11,2001.76,2049.58,call,2050,3.85,4.2,3.5,10218,72501
20160307,20160318,11,2001.76,2049.58,put,2050,54.25,55.8,52.7,103,42747
20160307,20160318,11,2001.76,2049.58,call,2055,2.8,3.3,2.3,414,11898
20160307,20160318,11,2001.76,2049.58,put,2055,58.5,59.9,57.1,1,9017
20160307,20160318,11,2001.76,2049.58,call,2055,2.8,3.3,2.3,414,11898
20160307,20160318,11,2001.76,2049.58,put,2055,58.5,59.9,57.1,1,9017
20160307,20160318,11,2001.76,2049.58,call,2060,2.175,2.6,1.75,1074,20372
20160307,20160318,11,2001.76,2049.58,put,2060,62.7,64.3,61.1,17,6394
20160307,20160318,11,2001.76,2049.58,call,2060,2.175,2.6,1.75,1074,20372
20160307,20160318,11,2001.76,2049.58,put,2060,62.7,64.3,61.1,17,6394
20160307,20160318,11,2001.76,2049.58,call,2065,1.65,2.1,1.2,404,10108
20160307,20160318,11,2001.76,2049.58,put,2065,67.3,68.8,65.8,0,13650
20160307,20160318,11,2001.76,2049.58,call,2065,1.65,2.1,1.2,404,10108
20160307,20160318,11,2001.76,2049.58,put,2065,67.3,68.8,65.8,0,13650
20160307,20160318,11,2001.76,2049.58,call,2070,1.2,1.55,0.85,619,6733
20160307,20160318,11,2001.76,2049.58,put,2070,72,73.6,70.4,20,6004
20160307,20160318,11,2001.76,2049.58,call,2070,1.2,1.55,0.85,619,6733
20160307,20160318,11,2001.76,2049.58,put,2070,72,73.6,70.4,20,6004
20160307,20160318,11,2001.76,2049.58,call,2075,0.775,1,0.55,401,38249
20160307,20160318,11,2001.76,2049.58,put,2075,76.5,78.2,74.8,6,21449
20160307,20160318,11,2001.76,2049.58,call,2075,0.775,1,0.55,401,38249
20160307,20160318,11,2001.76,2049.58,put,2075,76.5,78.2,74.8,6,21449
20160307,20160318,11,2001.76,2049.58,call,2080,0.625,0.9,0.35,136,12561
20160307,20160318,11,2001.76,2049.58,call,2080,0.625,0.9,0.35,136,12561
20160307,20160318,11,2001.76,2049.58,call,2100,0.275,0.35,0.2,676,67294
20160307,20160318,11,2001.76,2049.58,put,2100,100.9,102.7,99.1,0,26545
20160307,20160318,11,2001.76,2049.58,call,2100,0.275,0.35,0.2,676,67294
20160307,20160318,11,2001.76,2049.58,put,2100,100.9,102.7,99.1,0,26545
20160308,20160318,10,1979.26,2049.58,call,1860,123.3,125.1,121.5,185,14688
20160308,20160318,10,1979.26,2049.58,put,1860,1.75,2,1.5,372,26257
20160308,20160318,10,1979.26,2049.58,call,1860,123.3,125.1,121.5,185,14688
20160308,20160318,10,1979.26,2049.58,put,1860,1.75,2,1.5,372,26257
20160308,20160318,10,1979.26,2049.58,call,1865,118.5,120.3,116.7,20,13081
20160308,20160318,10,1979.26,2049.58,put,1865,1.925,2.2,1.65,195,16241
20160308,20160318,10,1979.26,2049.58,call,1865,118.5,120.3,116.7,20,13081
20160308,20160318,10,1979.26,2049.58,put,1865,1.925,2.2,1.65,195,16241
20160308,20160318,10,1979.26,2049.58,call,1870,113.7,115.5,111.9,23,16825
20160308,20160318,10,1979.26,2049.58,put,1870,2.3,2.7,1.9,237,19108
20160308,20160318,10,1979.26,2049.58,call,1870,113.7,115.5,111.9,23,16825
20160308,20160318,10,1979.26,2049.58,put,1870,2.3,2.7,1.9,237,19108
20160308,20160318,10,1979.26,2049.58,call,1875,108.95,110.7,107.2,83,28629
20160308,20160318,10,1979.26,2049.58,put,1875,2.425,2.8,2.05,797,53249
20160308,20160318,10,1979.26,2049.58,call,1875,108.95,110.7,107.2,83,28629
20160308,20160318,10,1979.26,2049.58,put,1875,2.425,2.8,2.05,797,53249
20160308,20160318,10,1979.26,2049.58,call,1880,104.25,106,102.5,1,16575
20160308,20160318,10,1979.26,2049.58,put,1880,2.85,3.1,2.6,570,22087
20160308,20160318,10,1979.26,2049.58,call,1880,104.25,106,102.5,1,16575
20160308,20160318,10,1979.26,2049.58,put,1880,2.85,3.1,2.6,570,22087
20160308,20160318,10,1979.26,2049.58,call,1885,99.55,101.3,97.8,0,15984
20160308,20160318,10,1979.26,2049.58,put,1885,3.15,3.6,2.7,300,16231
20160308,20160318,10,1979.26,2049.58,call,1885,99.55,101.3,97.8,0,15984
20160308,20160318,10,1979.26,2049.58,put,1885,3.15,3.6,2.7,300,16231
20160308,20160318,10,1979.26,2049.58,call,1890,94.85,96.6,93.1,9,26853
20160308,20160318,10,1979.26,2049.58,put,1890,3.45,3.9,3,567,22658
20160308,20160318,10,1979.26,2049.58,call,1890,94.85,96.6,93.1,9,26853
20160308,20160318,10,1979.26,2049.58,put,1890,3.45,3.9,3,567,22658
20160308,20160318,10,1979.26,2049.58,call,1895,90.2,91.9,88.5,1,17501
20160308,20160318,10,1979.26,2049.58,put,1895,3.9,4.3,3.5,390,19892
20160308,20160318,10,1979.26,2049.58,call,1895,90.2,91.9,88.5,1,17501
20160308,20160318,10,1979.26,2049.58,put,1895,3.9,4.3,3.5,390,19892
20160308,20160318,10,1979.26,2049.58,call,1900,85.65,87.3,84,587,105506
20160308,20160318,10,1979.26,2049.58,put,1900,4.25,4.5,4,7394,136616
20160308,20160318,10,1979.26,2049.58,call,1900,85.65,87.3,84,587,105506
20160308,20160318,10,1979.26,2049.58,put,1900,4.25,4.5,4,7394,136616
20160308,20160318,10,1979.26,2049.58,call,1905,81.15,82.8,79.5,7,18467
20160308,20160318,10,1979.26,2049.58,put,1905,4.7,5.1,4.3,94,19005
20160308,20160318,10,1979.26,2049.58,call,1905,81.15,82.8,79.5,7,18467
20160308,20160318,10,1979.26,2049.58,put,1905,4.7,5.1,4.3,94,19005
20160308,20160318,10,1979.26,2049.58,call,1910,76.7,78.3,75.1,4,25815
20160308,20160318,10,1979.26,2049.58,put,1910,5.3,5.8,4.8,312,22398
20160308,20160318,10,1979.26,2049.58,call,1910,76.7,78.3,75.1,4,25815
20160308,20160318,10,1979.26,2049.58,put,1910,5.3,5.8,4.8,312,22398
20160308,20160318,10,1979.26,2049.58,call,1915,72.25,73.8,70.7,22,28856
20160308,20160318,10,1979.26,2049.58,put,1915,5.9,6.4,5.4,289,22962
20160308,20160318,10,1979.26,2049.58,call,1915,72.25,73.8,70.7,22,28856
20160308,20160318,10,1979.26,2049.58,put,1915,5.9,6.4,5.4,289,22962
20160308,20160318,10,1979.26,2049.58,call,1920,67.95,69.5,66.4,97,22829
20160308,20160318,10,1979.26,2049.58,put,1920,6.55,7.1,6,278,24221
20160308,20160318,10,1979.26,2049.58,call,1920,67.95,69.5,66.4,97,22829
20160308,20160318,10,1979.26,2049.58,put,1920,6.55,7.1,6,278,24221
20160308,20160318,10,1979.26,2049.58,call,1925,63.65,65.2,62.1,110,86610
20160308,20160318,10,1979.26,2049.58,put,1925,7.3,7.8,6.8,2892,93532
20160308,20160318,10,1979.26,2049.58,call,1925,63.65,65.2,62.1,110,86610
20160308,20160318,10,1979.26,2049.58,put,1925,7.3,7.8,6.8,2892,93532
20160308,20160318,10,1979.26,2049.58,call,1930,59.45,61,57.9,57,10851
20160308,20160318,10,1979.26,2049.58,put,1930,8.15,8.7,7.6,688,11140
20160308,20160318,10,1979.26,2049.58,call,1930,59.45,61,57.9,57,10851
20160308,20160318,10,1979.26,2049.58,put,1930,8.15,8.7,7.6,688,11140
20160308,20160318,10,1979.26,2049.58,call,1935,55.3,56.8,53.8,11,19961
20160308,20160318,10,1979.26,2049.58,put,1935,9.05,9.6,8.5,55,19485
20160308,20160318,10,1979.26,2049.58,call,1935,55.3,56.8,53.8,11,19961
20160308,20160318,10,1979.26,2049.58,put,1935,9.05,9.6,8.5,55,19485
20160308,20160318,10,1979.26,2049.58,call,1940,51.35,52.8,49.9,27,31352
20160308,20160318,10,1979.26,2049.58,put,1940,10.15,10.7,9.6,434,29707
20160308,20160318,10,1979.26,2049.58,call,1940,51.35,52.8,49.9,27,31352
20160308,20160318,10,1979.26,2049.58,put,1940,10.15,10.7,9.6,434,29707
20160308,20160318,10,1979.26,2049.58,call,1945,47.5,48.9,46.1,13,11712
20160308,20160318,10,1979.26,2049.58,put,1945,11.3,11.9,10.7,85,12007
20160308,20160318,10,1979.26,2049.58,call,1945,47.5,48.9,46.1,13,11712
20160308,20160318,10,1979.26,2049.58,put,1945,11.3,11.9,10.7,85,12007
20160308,20160318,10,1979.26,2049.58,call,1950,43.8,45.1,42.5,58,66759
20160308,20160318,10,1979.26,2049.58,put,1950,12.5,13.1,11.9,6462,66945
20160308,20160318,10,1979.26,2049.58,call,1950,43.8,45.1,42.5,58,66759
20160308,20160318,10,1979.26,2049.58,put,1950,12.5,13.1,11.9,6462,66945
20160308,20160318,10,1979.26,2049.58,call,1955,40.15,41.4,38.9,12,12473
20160308,20160318,10,1979.26,2049.58,put,1955,13.9,14.5,13.3,978,15398
20160308,20160318,10,1979.26,2049.58,call,1955,40.15,41.4,38.9,12,12473
20160308,20160318,10,1979.26,2049.58,put,1955,13.9,14.5,13.3,978,15398
20160308,20160318,10,1979.26,2049.58,call,1960,36.45,37.4,35.5,1414,17045
20160308,20160318,10,1979.26,2049.58,put,1960,15.4,16,14.8,254,16392
20160308,20160318,10,1979.26,2049.58,call,1960,36.45,37.4,35.5,1414,17045
20160308,20160318,10,1979.26,2049.58,put,1960,15.4,16,14.8,254,16392
20160308,20160318,10,1979.26,2049.58,call,1965,33.3,34.5,32.1,35,7624
20160308,20160318,10,1979.26,2049.58,put,1965,16.9,17.7,16.1,240,6945
20160308,20160318,10,1979.26,2049.58,call,1965,33.3,34.5,32.1,35,7624
20160308,20160318,10,1979.26,2049.58,put,1965,16.9,17.7,16.1,240,6945
20160308,20160318,10,1979.26,2049.58,call,1970,29.75,30.6,28.9,165,13077
20160308,20160318,10,1979.26,2049.58,put,1970,18.75,19.5,18,267,12305
20160308,20160318,10,1979.26,2049.58,call,1970,29.75,30.6,28.9,165,13077
20160308,20160318,10,1979.26,2049.58,put,1970,18.75,19.5,18,267,12305
20160308,20160318,10,1979.26,2049.58,call,1975,26.75,27.5,26,18725,43215
20160308,20160318,10,1979.26,2049.58,put,1975,20.65,21.5,19.8,22441,40973
20160308,20160318,10,1979.26,2049.58,call,1975,26.75,27.5,26,18725,43215
20160308,20160318,10,1979.26,2049.58,put,1975,20.65,21.5,19.8,22441,40973
20160308,20160318,10,1979.26,2049.58,call,1980,23.7,24.5,22.9,5357,12786
20160308,20160318,10,1979.26,2049.58,put,1980,22.7,23.5,21.9,6768,12145
20160308,20160318,10,1979.26,2049.58,call,1980,23.7,24.5,22.9,5357,12786
20160308,20160318,10,1979.26,2049.58,put,1980,22.7,23.5,21.9,6768,12145
20160308,20160318,10,1979.26,2049.58,call,1985,21,21.7,20.3,12631,17612
20160308,20160318,10,1979.26,2049.58,put,1985,24.95,25.8,24.1,12186,14837
20160308,20160318,10,1979.26,2049.58,call,1985,21,21.7,20.3,12631,17612
20160308,20160318,10,1979.26,2049.58,put,1985,24.95,25.8,24.1,12186,14837
20160308,20160318,10,1979.26,2049.58,call,1990,18.35,19.1,17.6,3238,22590
20160308,20160318,10,1979.26,2049.58,put,1990,27.3,28.2,26.4,6316,18888
20160308,20160318,10,1979.26,2049.58,call,1990,18.35,19.1,17.6,3238,22590
20160308,20160318,10,1979.26,2049.58,put,1990,27.3,28.2,26.4,6316,18888
20160308,20160318,10,1979.26,2049.58,call,1995,15.95,16.7,15.2,225,13550
20160308,20160318,10,1979.26,2049.58,put,1995,29.7,30.9,28.5,150,19422
20160308,20160318,10,1979.26,2049.58,call,1995,15.95,16.7,15.2,225,13550
20160308,20160318,10,1979.26,2049.58,put,1995,29.7,30.9,28.5,150,19422
20160308,20160318,10,1979.26,2049.58,call,2000,13.65,14.3,13,9224,126210
20160308,20160318,10,1979.26,2049.58,put,2000,32.4,33.6,31.2,9097,101018
20160308,20160318,10,1979.26,2049.58,call,2000,13.65,14.3,13,9224,126210
20160308,20160318,10,1979.26,2049.58,put,2000,32.4,33.6,31.2,9097,101018
20160308,20160318,10,1979.26,2049.58,call,2005,11.65,12.3,11,283,22978
20160308,20160318,10,1979.26,2049.58,put,2005,35.4,36.7,34.1,272,12964
20160308,20160318,10,1979.26,2049.58,call,2005,11.65,12.3,11,283,22978
20160308,20160318,10,1979.26,2049.58,put,2005,35.4,36.7,34.1,272,12964
20160308,20160318,10,1979.26,2049.58,call,2010,9.95,10.7,9.2,1451,24549
20160308,20160318,10,1979.26,2049.58,put,2010,38.45,39.8,37.1,108,14021
20160308,20160318,10,1979.26,2049.58,call,2010,9.95,10.7,9.2,1451,24549
20160308,20160318,10,1979.26,2049.58,put,2010,38.45,39.8,37.1,108,14021
20160308,20160318,10,1979.26,2049.58,call,2015,8.15,8.7,7.6,864,11378
20160308,20160318,10,1979.26,2049.58,put,2015,41.8,43.2,40.4,33,7752
20160308,20160318,10,1979.26,2049.58,call,2015,8.15,8.7,7.6,864,11378
20160308,20160318,10,1979.26,2049.58,put,2015,41.8,43.2,40.4,33,7752
20160308,20160318,10,1979.26,2049.58,call,2020,6.75,7.3,6.2,467,17790
20160308,20160318,10,1979.26,2049.58,put,2020,45.35,46.8,43.9,8,7239
20160308,20160318,10,1979.26,2049.58,call,2020,6.75,7.3,6.2,467,17790
20160308,20160318,10,1979.26,2049.58,put,2020,45.35,46.8,43.9,8,7239
20160308,20160318,10,1979.26,2049.58,call,2025,5.5,6,5,4203,43651
20160308,20160318,10,1979.26,2049.58,put,2025,49.3,50.6,48,46,27174
20160308,20160318,10,1979.26,2049.58,call,2025,5.5,6,5,4203,43651
20160308,20160318,10,1979.26,2049.58,put,2025,49.3,50.6,48,46,27174
20160308,20160318,10,1979.26,2049.58,call,2030,4.4,4.9,3.9,1453,11957
20160308,20160318,10,1979.26,2049.58,put,2030,52.95,54.6,51.3,11,7252
20160308,20160318,10,1979.26,2049.58,call,2030,4.4,4.9,3.9,1453,11957
20160308,20160318,10,1979.26,2049.58,put,2030,52.95,54.6,51.3,11,7252
20160308,20160318,10,1979.26,2049.58,call,2035,3.65,4,3.3,1160,13252
20160308,20160318,10,1979.26,2049.58,put,2035,57.25,58.7,55.8,14,7845
20160308,20160318,10,1979.26,2049.58,call,2035,3.65,4,3.3,1160,13252
20160308,20160318,10,1979.26,2049.58,put,2035,57.25,58.7,55.8,14,7845
20160308,20160318,10,1979.26,2049.58,call,2040,2.775,3.2,2.35,1069,23982
20160308,20160318,10,1979.26,2049.58,put,2040,61.25,63,59.5,26,18322
20160308,20160318,10,1979.26,2049.58,call,2040,2.775,3.2,2.35,1069,23982
20160308,20160318,10,1979.26,2049.58,put,2040,61.25,63,59.5,26,18322
20160308,20160318,10,1979.26,2049.58,call,2045,2.05,2.45,1.65,198,17076
20160308,20160318,10,1979.26,2049.58,put,2045,65.65,67.5,63.8,45,14535
20160308,20160318,10,1979.26,2049.58,call,2045,2.05,2.45,1.65,198,17076
20160308,20160318,10,1979.26,2049.58,put,2045,65.65,67.5,63.8,45,14535
20160308,20160318,10,1979.26,2049.58,call,2050,1.55,1.8,1.3,5027,73041
20160308,20160318,10,1979.26,2049.58,put,2050,70.15,72,68.3,49,42702
20160308,20160318,10,1979.26,2049.58,call,2050,1.55,1.8,1.3,5027,73041
20160308,20160318,10,1979.26,2049.58,put,2050,70.15,72,68.3,49,42702
20160308,20160318,10,1979.26,2049.58,call,2055,1.075,1.35,0.8,608,11951
20160308,20160318,10,1979.26,2049.58,put,2055,74.75,76.6,72.9,0,9017
20160308,20160318,10,1979.26,2049.58,call,2055,1.075,1.35,0.8,608,11951
20160308,20160318,10,1979.26,2049.58,put,2055,74.75,76.6,72.9,0,9017
20160308,20160318,10,1979.26,2049.58,call,2060,0.85,1.15,0.55,705,21000
20160308,20160318,10,1979.26,2049.58,put,2060,79.45,81.3,77.6,0,6381
20160308,20160318,10,1979.26,2049.58,call,2060,0.85,1.15,0.55,705,21000
20160308,20160318,10,1979.26,2049.58,put,2060,79.45,81.3,77.6,0,6381
20160308,20160318,10,1979.26,2049.58,call,2065,0.65,0.95,0.35,572,10230
20160308,20160318,10,1979.26,2049.58,put,2065,84.2,86.1,82.3,0,13650
20160308,20160318,10,1979.26,2049.58,call,2065,0.65,0.95,0.35,572,10230
20160308,20160318,10,1979.26,2049.58,put,2065,84.2,86.1,82.3,0,13650
20160308,20160318,10,1979.26,2049.58,call,2070,0.5,0.8,0.2,390,7245
20160308,20160318,10,1979.26,2049.58,put,2070,89.2,91.2,87.2,0,5990
20160308,20160318,10,1979.26,2049.58,call,2070,0.5,0.8,0.2,390,7245
20160308,20160318,10,1979.26,2049.58,put,2070,89.2,91.2,87.2,0,5990
20160308,20160318,10,1979.26,2049.58,call,2075,0.425,0.55,0.3,125,38364
20160308,20160318,10,1979.26,2049.58,put,2075,93.95,95.9,92,16,21447
20160308,20160318,10,1979.26,2049.58,call,2075,0.425,0.55,0.3,125,38364
20160308,20160318,10,1979.26,2049.58,put,2075,93.95,95.9,92,16,21447
20160308,20160318,10,1979.26,2049.58,call,2080,0.45,0.6,0.3,72,12594
20160308,20160318,10,1979.26,2049.58,call,2080,0.45,0.6,0.3,72,12594
20160309,20160318,9,1989.26,2049.58,call,1870,120.25,121.9,118.6,2,16815
20160309,20160318,9,1989.26,2049.58,put,1870,1.4,1.8,1,285,19186
20160309,20160318,9,1989.26,2049.58,call,1870,120.25,121.9,118.6,2,16815
20160309,20160318,9,1989.26,2049.58,put,1870,1.4,1.8,1,285,19186
20160309,20160318,9,1989.26,2049.58,call,1875,115.45,117.1,113.8,78,28584
20160309,20160318,9,1989.26,2049.58,put,1875,1.75,2,1.5,9741,55190
20160309,20160318,9,1989.26,2049.58,call,1875,115.45,117.1,113.8,78,28584
20160309,20160318,9,1989.26,2049.58,put,1875,1.75,2,1.5,11741,55190
20160309,20160318,9,1989.26,2049.58,call,1880,110.65,112.3,109,0,16575
20160309,20160318,9,1989.26,2049.58,put,1880,1.775,2.2,1.35,3631,22642
20160309,20160318,9,1989.26,2049.58,call,1880,110.65,112.3,109,0,16575
20160309,20160318,9,1989.26,2049.58,put,1880,1.775,2.2,1.35,3631,22642
20160309,20160318,9,1989.26,2049.58,call,1885,105.95,107.7,104.2,0,15984
20160309,20160318,9,1989.26,2049.58,put,1885,1.975,2.4,1.55,8,16476
20160309,20160318,9,1989.26,2049.58,call,1885,105.95,107.7,104.2,0,15984
20160309,20160318,9,1989.26,2049.58,put,1885,1.975,2.4,1.55,8,16476
20160309,20160318,9,1989.26,2049.58,call,1890,101.15,102.9,99.4,0,26848
20160309,20160318,9,1989.26,2049.58,put,1890,2.2,2.65,1.75,60,22829
20160309,20160318,9,1989.26,2049.58,call,1890,101.15,102.9,99.4,0,26848
20160309,20160318,9,1989.26,2049.58,put,1890,2.2,2.65,1.75,60,22829
20160309,20160318,9,1989.26,2049.58,call,1895,96.45,98.2,94.7,0,17500
20160309,20160318,9,1989.26,2049.58,put,1895,2.6,2.9,2.3,63,19909
20160309,20160318,9,1989.26,2049.58,call,1895,96.45,98.2,94.7,0,17500
20160309,20160318,9,1989.26,2049.58,put,1895,2.6,2.9,2.3,63,19909
20160309,20160318,9,1989.26,2049.58,call,1900,91.6,93.2,90,102,105344
20160309,20160318,9,1989.26,2049.58,put,1900,2.9,3.1,2.7,5061,134074
20160309,20160318,9,1989.26,2049.58,call,1900,91.6,93.2,90,108,105344
20160309,20160318,9,1989.26,2049.58,put,1900,2.9,3.1,2.7,7465,134074
20160309,20160318,9,1989.26,2049.58,call,1905,87,88.6,85.4,4,18462
20160309,20160318,9,1989.26,2049.58,put,1905,3.1,3.6,2.6,88,19003
20160309,20160318,9,1989.26,2049.58,call,1905,87,88.6,85.4,4,18462
20160309,20160318,9,1989.26,2049.58,put,1905,3.1,3.6,2.6,88,19003
20160309,20160318,9,1989.26,2049.58,call,1910,82.35,83.9,80.8,27,25815
20160309,20160318,9,1989.26,2049.58,put,1910,3.55,4.1,3,307,22508
20160309,20160318,9,1989.26,2049.58,call,1910,82.35,83.9,80.8,27,25815
20160309,20160318,9,1989.26,2049.58,put,1910,3.55,4.1,3,357,22508
20160309,20160318,9,1989.26,2049.58,call,1915,77.85,79.4,76.3,0,28854
20160309,20160318,9,1989.26,2049.58,put,1915,3.95,4.5,3.4,280,23029
20160309,20160318,9,1989.26,2049.58,call,1915,77.85,79.4,76.3,0,28854
20160309,20160318,9,1989.26,2049.58,put,1915,3.95,4.5,3.4,280,23029
20160309,20160318,9,1989.26,2049.58,call,1920,73.45,75.1,71.8,6,22757
20160309,20160318,9,1989.26,2049.58,put,1920,4.5,5.1,3.9,310,24383
20160309,20160318,9,1989.26,2049.58,call,1920,73.45,75.1,71.8,11,22757
20160309,20160318,9,1989.26,2049.58,put,1920,4.5,5.1,3.9,360,24383
20160309,20160318,9,1989.26,2049.58,call,1925,68.95,70.4,67.5,10,86603
20160309,20160318,9,1989.26,2049.58,put,1925,5.1,5.7,4.5,1841,94702
20160309,20160318,9,1989.26,2049.58,call,1925,68.95,70.4,67.5,10,86603
20160309,20160318,9,1989.26,2049.58,put,1925,5.1,5.7,4.5,1842,94702
20160309,20160318,9,1989.26,2049.58,call,1930,64.55,66,63.1,26,10801
20160309,20160318,9,1989.26,2049.58,put,1930,5.7,6.3,5.1,370,11237
20160309,20160318,9,1989.26,2049.58,call,1930,64.55,66,63.1,26,10801
20160309,20160318,9,1989.26,2049.58,put,1930,5.7,6.3,5.1,370,11237
20160309,20160318,9,1989.26,2049.58,call,1935,60.3,61.7,58.9,26,19960
20160309,20160318,9,1989.26,2049.58,put,1935,6.45,7.1,5.8,116,19490
20160309,20160318,9,1989.26,2049.58,call,1935,60.3,61.7,58.9,26,19960
20160309,20160318,9,1989.26,2049.58,put,1935,6.45,7.1,5.8,116,19490
20160309,20160318,9,1989.26,2049.58,call,1940,56.15,57.5,54.8,10,31349
20160309,20160318,9,1989.26,2049.58,put,1940,7.25,7.9,6.6,1020,29813
20160309,20160318,9,1989.26,2049.58,call,1940,56.15,57.5,54.8,15,31349
20160309,20160318,9,1989.26,2049.58,put,1940,7.25,7.9,6.6,1023,29813
20160309,20160318,9,1989.26,2049.58,call,1945,52.05,53.4,50.7,290,11701
20160309,20160318,9,1989.26,2049.58,put,1945,8.15,8.8,7.5,19,12039
20160309,20160318,9,1989.26,2049.58,call,1945,52.05,53.4,50.7,290,11701
20160309,20160318,9,1989.26,2049.58,put,1945,8.15,8.8,7.5,19,12039
20160309,20160318,9,1989.26,2049.58,call,1950,48.1,49.4,46.8,1260,68294
20160309,20160318,9,1989.26,2049.58,put,1950,9.2,9.9,8.5,3366,72307
20160309,20160318,9,1989.26,2049.58,call,1950,48.1,49.4,46.8,1260,68294
20160309,20160318,9,1989.26,2049.58,put,1950,9.2,9.9,8.5,4229,72307
20160309,20160318,9,1989.26,2049.58,call,1955,44.15,45.4,42.9,283,12468
20160309,20160318,9,1989.26,2049.58,put,1955,10.3,11,9.6,62,16195
20160309,20160318,9,1989.26,2049.58,call,1955,44.15,45.4,42.9,283,12468
20160309,20160318,9,1989.26,2049.58,put,1955,10.3,11,9.6,79,16195
20160309,20160318,9,1989.26,2049.58,call,1960,40.55,41.8,39.3,570,17043
20160309,20160318,9,1989.26,2049.58,put,1960,11.65,12.4,10.9,1095,16586
20160309,20160318,9,1989.26,2049.58,call,1960,40.55,41.8,39.3,570,17043
20160309,20160318,9,1989.26,2049.58,put,1960,11.65,12.4,10.9,1121,16586
20160309,20160318,9,1989.26,2049.58,call,1965,36.85,38,35.7,306,7635
20160309,20160318,9,1989.26,2049.58,put,1965,13,13.7,12.3,57,7112
20160309,20160318,9,1989.26,2049.58,call,1965,36.85,38,35.7,306,7635
20160309,20160318,9,1989.26,2049.58,put,1965,13,13.7,12.3,92,7112
20160309,20160318,9,1989.26,2049.58,call,1970,33.45,34.6,32.3,333,13065
20160309,20160318,9,1989.26,2049.58,put,1970,14.45,15.2,13.7,1808,12396
20160309,20160318,9,1989.26,2049.58,call,1970,33.45,34.6,32.3,333,13065
20160309,20160318,9,1989.26,2049.58,put,1970,14.45,15.2,13.7,1808,12396
20160309,20160318,9,1989.26,2049.58,call,1975,30.05,31.1,29,10892,43853
20160309,20160318,9,1989.26,2049.58,put,1975,16.2,17,15.4,19696,43421
20160309,20160318,9,1989.26,2049.58,call,1975,30.05,31.1,29,16096,43853
20160309,20160318,9,1989.26,2049.58,put,1975,16.2,17,15.4,25096,43421
20160309,20160318,9,1989.26,2049.58,call,1980,26.95,27.9,26,5332,13281
20160309,20160318,9,1989.26,2049.58,put,1980,18.05,18.9,17.2,2233,12744
20160309,20160318,9,1989.26,2049.58,call,1980,26.95,27.9,26,5818,13281
20160309,20160318,9,1989.26,2049.58,put,1980,18.05,18.9,17.2,2729,12744
20160309,20160318,9,1989.26,2049.58,call,1985,23.8,24.7,22.9,18127,18743
20160309,20160318,9,1989.26,2049.58,put,1985,19.95,20.8,19.1,19417,15940
20160309,20160318,9,1989.26,2049.58,call,1985,23.8,24.7,22.9,24232,18743
20160309,20160318,9,1989.26,2049.58,put,1985,19.95,20.8,19.1,25223,15940
20160309,20160318,9,1989.26,2049.58,call,1990,20.95,21.8,20.1,7311,23405
20160309,20160318,9,1989.26,2049.58,put,1990,22.2,23.1,21.3,7178,21530
20160309,20160318,9,1989.26,2049.58,call,1990,20.95,21.8,20.1,7867,23405
20160309,20160318,9,1989.26,2049.58,put,1990,22.2,23.1,21.3,7621,21530
20160309,20160318,9,1989.26,2049.58,call,1995,18.35,19.2,17.5,208,15039
20160309,20160318,9,1989.26,2049.58,put,1995,24.55,25.5,23.6,12,21034
20160309,20160318,9,1989.26,2049.58,call,1995,18.35,19.2,17.5,308,15039
20160309,20160318,9,1989.26,2049.58,put,1995,24.55,25.5,23.6,12,21034
20160309,20160318,9,1989.26,2049.58,call,2000,15.85,16.6,15.1,20179,123798
20160309,20160318,9,1989.26,2049.58,put,2000,27,28,26,13019,100335
20160309,20160318,9,1989.26,2049.58,call,2000,15.85,16.6,15.1,24253,123798
20160309,20160318,9,1989.26,2049.58,put,2000,27,28,26,15282,100335
20160309,20160318,9,1989.26,2049.58,call,2005,13.65,14.4,12.9,1205,22898
20160309,20160318,9,1989.26,2049.58,put,2005,29.7,30.8,28.6,1141,12905
20160309,20160318,9,1989.26,2049.58,call,2005,13.65,14.4,12.9,1231,22898
20160309,20160318,9,1989.26,2049.58,put,2005,29.7,30.8,28.6,1141,12905
20160309,20160318,9,1989.26,2049.58,call,2010,11.45,12.2,10.7,4420,24571
20160309,20160318,9,1989.26,2049.58,put,2010,32.6,33.8,31.4,10,14012
20160309,20160318,9,1989.26,2049.58,call,2010,11.45,12.2,10.7,4483,24571
20160309,20160318,9,1989.26,2049.58,put,2010,32.6,33.8,31.4,10,14012
20160309,20160318,9,1989.26,2049.58,call,2015,9.75,10.5,9,1387,11716
20160309,20160318,9,1989.26,2049.58,put,2015,35.8,37,34.6,15,7720
20160309,20160318,9,1989.26,2049.58,call,2015,9.75,10.5,9,1387,11716
20160309,20160318,9,1989.26,2049.58,put,2015,35.8,37,34.6,15,7720
20160309,20160318,9,1989.26,2049.58,call,2020,8.05,8.8,7.3,399,17732
20160309,20160318,9,1989.26,2049.58,put,2020,39.2,40.5,37.9,2,7240
20160309,20160318,9,1989.26,2049.58,call,2020,8.05,8.8,7.3,402,17732
20160309,20160318,9,1989.26,2049.58,put,2020,39.2,40.5,37.9,2,7240
20160309,20160318,9,1989.26,2049.58,call,2025,6.65,7.3,6,7710,44671
20160309,20160318,9,1989.26,2049.58,put,2025,42.8,44.2,41.4,1,27157
20160309,20160318,9,1989.26,2049.58,call,2025,6.65,7.3,6,7716,44671
20160309,20160318,9,1989.26,2049.58,put,2025,42.8,44.2,41.4,1,27157
20160309,20160318,9,1989.26,2049.58,call,2030,5.4,6,4.8,2345,11225
20160309,20160318,9,1989.26,2049.58,put,2030,46.4,48,44.8,5,7255
20160309,20160318,9,1989.26,2049.58,call,2030,5.4,6,4.8,2345,11225
20160309,20160318,9,1989.26,2049.58,put,2030,46.4,48,44.8,5,7255
20160309,20160318,9,1989.26,2049.58,call,2035,4.6,5,4.2,191,12990
20160309,20160318,9,1989.26,2049.58,put,2035,50.35,52,48.7,21,7854
20160309,20160318,9,1989.26,2049.58,call,2035,4.6,5,4.2,191,12990
20160309,20160318,9,1989.26,2049.58,put,2035,50.35,52,48.7,21,7854
20160309,20160318,9,1989.26,2049.58,call,2040,3.45,4,2.9,10709,24150
20160309,20160318,9,1989.26,2049.58,put,2040,54.6,56.2,53,410,18336
20160309,20160318,9,1989.26,2049.58,call,2040,3.45,4,2.9,10709,24150
20160309,20160318,9,1989.26,2049.58,put,2040,54.6,56.2,53,410,18336
20160309,20160318,9,1989.26,2049.58,call,2045,2.775,3.2,2.35,657,17118
20160309,20160318,9,1989.26,2049.58,put,2045,58.75,60.4,57.1,0,14532
20160309,20160318,9,1989.26,2049.58,call,2045,2.775,3.2,2.35,657,17118
20160309,20160318,9,1989.26,2049.58,put,2045,58.75,60.4,57.1,0,14532
20160309,20160318,9,1989.26,2049.58,call,2050,2.3,2.55,2.05,7591,72860
20160309,20160318,9,1989.26,2049.58,put,2050,63.15,64.8,61.5,24,42689
20160309,20160318,9,1989.26,2049.58,call,2050,2.3,2.55,2.05,9294,72860
20160309,20160318,9,1989.26,2049.58,put,2050,63.15,64.8,61.5,24,42689
20160309,20160318,9,1989.26,2049.58,call,2055,1.425,1.75,1.1,358,12226
20160309,20160318,9,1989.26,2049.58,put,2055,67.7,69.4,66,1,9017
20160309,20160318,9,1989.26,2049.58,call,2055,1.425,1.75,1.1,358,12226
20160309,20160318,9,1989.26,2049.58,put,2055,67.7,69.4,66,1,9017
20160309,20160318,9,1989.26,2049.58,call,2060,0.975,1.2,0.75,1068,21098
20160309,20160318,9,1989.26,2049.58,put,2060,72.25,74,70.5,0,6381
20160309,20160318,9,1989.26,2049.58,call,2060,0.975,1.2,0.75,1068,21098
20160309,20160318,9,1989.26,2049.58,put,2060,72.25,74,70.5,0,6381
20160309,20160318,9,1989.26,2049.58,call,2065,0.9,1.25,0.55,74,10193
20160309,20160318,9,1989.26,2049.58,put,2065,76.95,78.7,75.2,0,13650
20160309,20160318,9,1989.26,2049.58,call,2065,0.9,1.25,0.55,74,10193
20160309,20160318,9,1989.26,2049.58,put,2065,76.95,78.7,75.2,0,13650
20160309,20160318,9,1989.26,2049.58,call,2070,0.65,1,0.3,70,7069
20160309,20160318,9,1989.26,2049.58,put,2070,81.75,83.5,80,0,5990
20160309,20160318,9,1989.26,2049.58,call,2070,0.65,1,0.3,70,7069
20160309,20160318,9,1989.26,2049.58,put,2070,81.75,83.5,80,0,5990
20160309,20160318,9,1989.26,2049.58,call,2075,0.5,0.6,0.4,365,38275
20160309,20160318,9,1989.26,2049.58,put,2075,86.4,88.2,84.6,17,21448
20160309,20160318,9,1989.26,2049.58,call,2075,0.5,0.6,0.4,365,38275
20160309,20160318,9,1989.26,2049.58,put,2075,86.4,88.2,84.6,17,21448
20160309,20160318,9,1989.26,2049.58,call,2080,0.4,0.6,0.2,14,12615
20160309,20160318,9,1989.26,2049.58,call,2080,0.4,0.6,0.2,14,12615
20160309,20160318,9,1989.26,2049.58,call,2100,0.15,0.2,0.1,7292,64378
20160309,20160318,9,1989.26,2049.58,put,2100,111.25,113.1,109.4,0,26545
20160309,20160318,9,1989.26,2049.58,call,2100,0.15,0.2,0.1,7292,64378
20160309,20160318,9,1989.26,2049.58,put,2100,111.25,113.1,109.4,0,26545
20160310,20160318,8,1989.57,2049.58,call,1870,119.95,121.7,118.2,366,16815
20160310,20160318,8,1989.57,2049.58,put,1870,0.975,1.35,0.6,764,19412
20160310,20160318,8,1989.57,2049.58,call,1870,120.3,122.2,118.4,366,16815
20160310,20160318,8,1989.57,2049.58,put,1870,0.95,1.3,0.6,764,19412
20160310,20160318,8,1989.57,2049.58,call,1875,115.05,116.8,113.3,51,28534
20160310,20160318,8,1989.57,2049.58,put,1875,1.15,1.45,0.85,1508,51975
20160310,20160318,8,1989.57,2049.58,call,1875,115.2,116.8,113.6,51,28534
20160310,20160318,8,1989.57,2049.58,put,1875,1.15,1.45,0.85,1508,51975
20160310,20160318,8,1989.57,2049.58,call,1880,110.1,111.7,108.5,7,16575
20160310,20160318,8,1989.57,2049.58,put,1880,1.2,1.6,0.8,2241,24975
20160310,20160318,8,1989.57,2049.58,call,1880,110.2,111.7,108.7,7,16575
20160310,20160318,8,1989.57,2049.58,put,1880,1.2,1.6,0.8,2241,24975
20160310,20160318,8,1989.57,2049.58,call,1885,105.3,107,103.6,0,15984
20160310,20160318,8,1989.57,2049.58,put,1885,1.375,1.75,1,1353,16482
20160310,20160318,8,1989.57,2049.58,call,1885,105.4,107,103.8,0,15984
20160310,20160318,8,1989.57,2049.58,put,1885,1.375,1.75,1,1353,16482
20160310,20160318,8,1989.57,2049.58,call,1890,100.3,102,98.6,3,26848
20160310,20160318,8,1989.57,2049.58,put,1890,1.6,1.95,1.25,1553,22840
20160310,20160318,8,1989.57,2049.58,call,1890,100.55,102,99.1,3,26848
20160310,20160318,8,1989.57,2049.58,put,1890,1.6,1.95,1.25,1553,22840
20160310,20160318,8,1989.57,2049.58,call,1895,95.7,97.4,94,20,17500
20160310,20160318,8,1989.57,2049.58,put,1895,1.9,2.15,1.65,666,19989
20160310,20160318,8,1989.57,2049.58,call,1895,96.05,97.9,94.2,20,17500
20160310,20160318,8,1989.57,2049.58,put,1895,1.9,2.15,1.65,666,19989
20160310,20160318,8,1989.57,2049.58,call,1900,90.7,92.4,89,166,105453
20160310,20160318,8,1989.57,2049.58,put,1900,2.025,2.4,1.65,7669,131213
20160310,20160318,8,1989.57,2049.58,call,1900,91.2,92.9,89.5,166,105453
20160310,20160318,8,1989.57,2049.58,put,1900,2.025,2.4,1.65,7669,131213
20160310,20160318,8,1989.57,2049.58,call,1905,86.2,87.9,84.5,10,18458
20160310,20160318,8,1989.57,2049.58,put,1905,2.3,2.7,1.9,352,19008
20160310,20160318,8,1989.57,2049.58,call,1905,86.6,88.4,84.8,10,18458
20160310,20160318,8,1989.57,2049.58,put,1905,2.275,2.65,1.9,352,19008
20160310,20160318,8,1989.57,2049.58,call,1910,81.4,82.9,79.9,127,25793
20160310,20160318,8,1989.57,2049.58,put,1910,2.6,3,2.2,871,22380
20160310,20160318,8,1989.57,2049.58,call,1910,81.8,83.6,80,127,25793
20160310,20160318,8,1989.57,2049.58,put,1910,2.575,2.95,2.2,871,22380
20160310,20160318,8,1989.57,2049.58,call,1915,76.9,78.5,75.3,22,28854
20160310,20160318,8,1989.57,2049.58,put,1915,2.975,3.4,2.55,487,23092
20160310,20160318,8,1989.57,2049.58,call,1915,77,78.6,75.4,22,28854
20160310,20160318,8,1989.57,2049.58,put,1915,2.975,3.4,2.55,487,23092
20160310,20160318,8,1989.57,2049.58,call,1920,72.2,73.7,70.7,9,22762
20160310,20160318,8,1989.57,2049.58,put,1920,3.35,3.8,2.9,728,24522
20160310,20160318,8,1989.57,2049.58,call,1920,72.25,73.7,70.8,9,22762
20160310,20160318,8,1989.57,2049.58,put,1920,3.35,3.8,2.9,728,24522
20160310,20160318,8,1989.57,2049.58,call,1925,67.65,69.1,66.2,14,86471
20160310,20160318,8,1989.57,2049.58,put,1925,3.55,3.9,3.2,4682,94476
20160310,20160318,8,1989.57,2049.58,call,1925,67.65,69.1,66.2,14,86471
20160310,20160318,8,1989.57,2049.58,put,1925,3.55,3.9,3.2,4682,94476
20160310,20160318,8,1989.57,2049.58,call,1930,63.25,64.6,61.9,33,10811
20160310,20160318,8,1989.57,2049.58,put,1930,4.2,4.8,3.6,1296,10974
20160310,20160318,8,1989.57,2049.58,call,1930,63.25,64.6,61.9,33,10811
20160310,20160318,8,1989.57,2049.58,put,1930,4.2,4.8,3.6,1296,10974
20160310,20160318,8,1989.57,2049.58,call,1935,58.8,60.2,57.4,30,19973
20160310,20160318,8,1989.57,2049.58,put,1935,4.8,5.4,4.2,338,19499
20160310,20160318,8,1989.57,2049.58,call,1935,58.8,60.2,57.4,30,19973
20160310,20160318,8,1989.57,2049.58,put,1935,4.8,5.4,4.2,338,19499
20160310,20160318,8,1989.57,2049.58,call,1940,54.55,55.9,53.2,29,31340
20160310,20160318,8,1989.57,2049.58,put,1940,5.5,6.1,4.9,3373,30231
20160310,20160318,8,1989.57,2049.58,call,1940,54.55,55.9,53.2,29,31340
20160310,20160318,8,1989.57,2049.58,put,1940,5.5,6.1,4.9,3373,30231
20160310,20160318,8,1989.57,2049.58,call,1945,50.25,51.5,49,13,11470
20160310,20160318,8,1989.57,2049.58,put,1945,6.35,6.9,5.8,117,12041
20160310,20160318,8,1989.57,2049.58,call,1945,50.25,51.5,49,13,11470
20160310,20160318,8,1989.57,2049.58,put,1945,6.35,6.9,5.8,117,12041
20160310,20160318,8,1989.57,2049.58,call,1950,46.2,47.4,45,414,68011
20160310,20160318,8,1989.57,2049.58,put,1950,7.25,7.8,6.7,8245,72241
20160310,20160318,8,1989.57,2049.58,call,1950,46.15,47.4,44.9,414,68011
20160310,20160318,8,1989.57,2049.58,put,1950,7.25,7.8,6.7,8245,72241
20160310,20160318,8,1989.57,2049.58,call,1955,42.2,43.3,41.1,98,12196
20160310,20160318,8,1989.57,2049.58,put,1955,8.2,8.8,7.6,711,16195
20160310,20160318,8,1989.57,2049.58,call,1955,42.15,43.3,41,98,12196
20160310,20160318,8,1989.57,2049.58,put,1955,8.2,8.8,7.6,711,16195
20160310,20160318,8,1989.57,2049.58,call,1960,38.35,39.4,37.3,101,17051
20160310,20160318,8,1989.57,2049.58,put,1960,9.2,9.6,8.8,1570,17263
20160310,20160318,8,1989.57,2049.58,call,1960,38.3,39.4,37.2,101,17051
20160310,20160318,8,1989.57,2049.58,put,1960,9.2,9.6,8.8,1570,17263
20160310,20160318,8,1989.57,2049.58,call,1965,34.6,35.6,33.6,100,7919
20160310,20160318,8,1989.57,2049.58,put,1965,10.7,11.3,10.1,203,7124
20160310,20160318,8,1989.57,2049.58,call,1965,34.6,35.6,33.6,100,7919
20160310,20160318,8,1989.57,2049.58,put,1965,10.7,11.3,10.1,203,7124
20160310,20160318,8,1989.57,2049.58,call,1970,31,32,30,436,12769
20160310,20160318,8,1989.57,2049.58,put,1970,12.1,12.7,11.5,784,13999
20160310,20160318,8,1989.57,2049.58,call,1970,31,32,30,436,12769
20160310,20160318,8,1989.57,2049.58,put,1970,12.1,12.7,11.5,784,13999
20160310,20160318,8,1989.57,2049.58,call,1975,27.6,28.5,26.7,12138,45396
20160310,20160318,8,1989.57,2049.58,put,1975,13.6,14.3,12.9,13277,41024
20160310,20160318,8,1989.57,2049.58,call,1975,27.6,28.5,26.7,12138,45396
20160310,20160318,8,1989.57,2049.58,put,1975,13.6,14.3,12.9,13277,41024
20160310,20160318,8,1989.57,2049.58,call,1980,24.4,25.2,23.6,1145,14927
20160310,20160318,8,1989.57,2049.58,put,1980,15.4,16.1,14.7,1251,14151
20160310,20160318,8,1989.57,2049.58,call,1980,24.4,25.2,23.6,1145,14927
20160310,20160318,8,1989.57,2049.58,put,1980,15.4,16.1,14.7,1251,14151
20160310,20160318,8,1989.57,2049.58,call,1985,21.35,22.1,20.6,1953,21309
20160310,20160318,8,1989.57,2049.58,put,1985,17.35,18.1,16.6,1545,17987
20160310,20160318,8,1989.57,2049.58,call,1985,21.35,22.1,20.6,1953,21309
20160310,20160318,8,1989.57,2049.58,put,1985,17.35,18.1,16.6,1545,17987
20160310,20160318,8,1989.57,2049.58,call,1990,18.4,19.2,17.6,981,20575
20160310,20160318,8,1989.57,2049.58,put,1990,19.5,20.3,18.7,3139,16422
20160310,20160318,8,1989.57,2049.58,call,1990,18.4,19.2,17.6,981,20575
20160310,20160318,8,1989.57,2049.58,put,1990,19.5,20.3,18.7,3139,16422
20160310,20160318,8,1989.57,2049.58,call,1995,15.75,16.5,15,2679,15224
20160310,20160318,8,1989.57,2049.58,put,1995,21.75,22.5,21,422,21135
20160310,20160318,8,1989.57,2049.58,call,1995,15.75,16.5,15,2679,15224
20160310,20160318,8,1989.57,2049.58,put,1995,21.75,22.5,21,422,21135
20160310,20160318,8,1989.57,2049.58,call,2000,13.3,14,12.6,12978,125539
20160310,20160318,8,1989.57,2049.58,put,2000,24.3,25.1,23.5,9432,106087
20160310,20160318,8,1989.57,2049.58,call,2000,13.3,14,12.6,12978,125539
20160310,20160318,8,1989.57,2049.58,put,2000,24.3,25.1,23.5,9432,106087
20160310,20160318,8,1989.57,2049.58,call,2005,11.1,11.8,10.4,388,22821
20160310,20160318,8,1989.57,2049.58,put,2005,27.1,28.1,26.1,10,12533
20160310,20160318,8,1989.57,2049.58,call,2005,11.1,11.8,10.4,388,22821
20160310,20160318,8,1989.57,2049.58,put,2005,27.1,28.1,26.1,10,12533
20160310,20160318,8,1989.57,2049.58,call,2010,9.05,9.7,8.4,1222,27128
20160310,20160318,8,1989.57,2049.58,put,2010,30.05,31.1,29,388,14014
20160310,20160318,8,1989.57,2049.58,call,2010,9.05,9.7,8.4,1222,27128
20160310,20160318,8,1989.57,2049.58,put,2010,30.05,31.1,29,388,14014
20160310,20160318,8,1989.57,2049.58,call,2015,7.35,8,6.7,542,12386
20160310,20160318,8,1989.57,2049.58,put,2015,33.45,34.7,32.2,5,7720
20160310,20160318,8,1989.57,2049.58,call,2015,7.35,8,6.7,542,12386
20160310,20160318,8,1989.57,2049.58,put,2015,33.3,34.4,32.2,5,7720
20160310,20160318,8,1989.57,2049.58,call,2020,5.9,6.5,5.3,2395,17873
20160310,20160318,8,1989.57,2049.58,put,2020,37,38.4,35.6,5,7242
20160310,20160318,8,1989.57,2049.58,call,2020,5.9,6.5,5.3,2395,17873
20160310,20160318,8,1989.57,2049.58,put,2020,36.8,38,35.6,5,7242
20160310,20160318,8,1989.57,2049.58,call,2025,4.6,4.8,4.4,3154,46375
20160310,20160318,8,1989.57,2049.58,put,2025,40.7,42.2,39.2,561,27157
20160310,20160318,8,1989.57,2049.58,call,2025,4.6,4.8,4.4,3154,46375
20160310,20160318,8,1989.57,2049.58,put,2025,40.55,41.9,39.2,561,27157
20160310,20160318,8,1989.57,2049.58,call,2030,3.55,4.1,3,4525,11918
20160310,20160318,8,1989.57,2049.58,put,2030,44.55,46.2,42.9,22,7253
20160310,20160318,8,1989.57,2049.58,call,2030,3.55,4.1,3,4525,11918
20160310,20160318,8,1989.57,2049.58,put,2030,44.45,46,42.9,22,7253
20160310,20160318,8,1989.57,2049.58,call,2035,2.9,3.2,2.6,3511,12994
20160310,20160318,8,1989.57,2049.58,put,2035,48.75,50.4,47.1,0,7861
20160310,20160318,8,1989.57,2049.58,call,2035,2.9,3.2,2.6,3511,12994
20160310,20160318,8,1989.57,2049.58,put,2035,48.8,50.4,47.2,0,7861
20160310,20160318,8,1989.57,2049.58,call,2040,2.1,2.45,1.75,4601,33024
20160310,20160318,8,1989.57,2049.58,put,2040,52.8,54.3,51.3,0,18648
20160310,20160318,8,1989.57,2049.58,call,2040,2.1,2.45,1.75,4601,33024
20160310,20160318,8,1989.57,2049.58,put,2040,52.8,54.3,51.3,0,18648
20160310,20160318,8,1989.57,2049.58,call,2045,1.275,1.65,0.9,907,17493
20160310,20160318,8,1989.57,2049.58,put,2045,57.3,59,55.6,5,14532
20160310,20160318,8,1989.57,2049.58,call,2045,1.275,1.65,0.9,907,17493
20160310,20160318,8,1989.57,2049.58,put,2045,57.1,58.8,55.4,5,14532
20160310,20160318,8,1989.57,2049.58,call,2050,1.175,1.35,1,4311,71578
20160310,20160318,8,1989.57,2049.58,put,2050,61.95,63.7,60.2,23,42688
20160310,20160318,8,1989.57,2049.58,call,2050,1.175,1.35,1,4311,71578
20160310,20160318,8,1989.57,2049.58,put,2050,61.7,63.5,59.9,23,42688
20160310,20160318,8,1989.57,2049.58,call,2055,0.575,0.8,0.35,2713,12429
20160310,20160318,8,1989.57,2049.58,put,2055,66.65,68.4,64.9,25,9017
20160310,20160318,8,1989.57,2049.58,call,2055,0.575,0.8,0.35,2713,12429
20160310,20160318,8,1989.57,2049.58,put,2055,66.4,68.2,64.6,25,9017
20160310,20160318,8,1989.57,2049.58,call,2060,0.375,0.55,0.2,524,21426
20160310,20160318,8,1989.57,2049.58,put,2060,71.6,73.3,69.9,23,6381
20160310,20160318,8,1989.57,2049.58,call,2060,0.375,0.55,0.2,524,21426
20160310,20160318,8,1989.57,2049.58,put,2060,71.2,73,69.4,23,6381
20160310,20160318,8,1989.57,2049.58,call,2065,0.4,0.7,0.1,328,10260
20160310,20160318,8,1989.57,2049.58,put,2065,76.4,78.3,74.5,0,13650
20160310,20160318,8,1989.57,2049.58,call,2065,0.4,0.7,0.1,328,10260
20160310,20160318,8,1989.57,2049.58,put,2065,76.05,77.8,74.3,0,13650
20160310,20160318,8,1989.57,2049.58,call,2070,0.35,0.6,0.1,228,7087
20160310,20160318,8,1989.57,2049.58,put,2070,81.5,83.4,79.6,0,5990
20160310,20160318,8,1989.57,2049.58,call,2070,0.35,0.6,0.1,228,7087
20160310,20160318,8,1989.57,2049.58,put,2070,80.8,82.7,78.9,0,5990
20160310,20160318,8,1989.57,2049.58,call,2075,0.225,0.25,0.2,545,38003
20160310,20160318,8,1989.57,2049.58,put,2075,86.45,88.3,84.6,10,21448
20160310,20160318,8,1989.57,2049.58,call,2075,0.225,0.25,0.2,545,38003
20160310,20160318,8,1989.57,2049.58,put,2075,85.95,87.8,84.1,10,21448
20160310,20160318,8,1989.57,2049.58,call,2080,0.175,0.25,0.1,360,12626
20160310,20160318,8,1989.57,2049.58,call,2080,0.175,0.25,0.1,360,12626
20160310,20160318,8,1989.57,2049.58,call,2100,0.1,0.15,0.05,2490,61955
20160310,20160318,8,1989.57,2049.58,put,2100,111.15,113.1,109.2,401,26545
20160310,20160318,8,1989.57,2049.58,call,2100,0.1,0.15,0.05,2490,61955
20160310,20160318,8,1989.57,2049.58,put,2100,111,113.1,108.9,401,26545
20160314,20160318,4,2019.64,2049.58,call,1900,119,120.9,117.1,36,105281
20160314,20160318,4,2019.64,2049.58,put,1900,0.225,0.4,0.05,3161,134215
20160314,20160318,4,2019.64,2049.58,call,1900,119,120.9,117.1,46,105281
20160314,20160318,4,2019.64,2049.58,put,1900,0.225,0.4,0.05,3166,134215
20160314,20160318,4,2019.64,2049.58,call,1905,114.15,116.2,112.1,1,18458
20160314,20160318,4,2019.64,2049.58,put,1905,0.275,0.5,0.05,244,19077
20160314,20160318,4,2019.64,2049.58,call,1905,114.15,116.2,112.1,1,18458
20160314,20160318,4,2019.64,2049.58,put,1905,0.275,0.5,0.05,244,19077
20160314,20160318,4,2019.64,2049.58,call,1910,109,110.9,107.1,20,25722
20160314,20160318,4,2019.64,2049.58,put,1910,0.275,0.5,0.05,1442,22670
20160314,20160318,4,2019.64,2049.58,call,1910,109,110.9,107.1,20,25722
20160314,20160318,4,2019.64,2049.58,put,1910,0.275,0.5,0.05,1442,22670
20160314,20160318,4,2019.64,2049.58,call,1915,104.1,106,102.2,136,28851
20160314,20160318,4,2019.64,2049.58,put,1915,0.275,0.5,0.05,2205,23634
20160314,20160318,4,2019.64,2049.58,call,1915,104.1,106,102.2,136,28851
20160314,20160318,4,2019.64,2049.58,put,1915,0.275,0.5,0.05,2205,23634
20160314,20160318,4,2019.64,2049.58,call,1920,99,101,97,70,22755
20160314,20160318,4,2019.64,2049.58,put,1920,0.475,0.9,0.05,208,25206
20160314,20160318,4,2019.64,2049.58,call,1920,99,101,97,82,22755
20160314,20160318,4,2019.64,2049.58,put,1920,0.475,0.9,0.05,208,25206
20160314,20160318,4,2019.64,2049.58,call,1925,94.15,96,92.3,6094,86438
20160314,20160318,4,2019.64,2049.58,put,1925,0.5,0.55,0.45,8393,92859
20160314,20160318,4,2019.64,2049.58,call,1925,94.15,96,92.3,6094,86438
20160314,20160318,4,2019.64,2049.58,put,1925,0.5,0.55,0.45,8440,92859
20160314,20160318,4,2019.64,2049.58,call,1930,89.1,91.1,87.1,17,10739
20160314,20160318,4,2019.64,2049.58,put,1930,0.425,0.65,0.2,513,12267
20160314,20160318,4,2019.64,2049.58,call,1930,89.1,91.1,87.1,17,10739
20160314,20160318,4,2019.64,2049.58,put,1930,0.425,0.65,0.2,518,12267
20160314,20160318,4,2019.64,2049.58,call,1935,84.25,86.1,82.4,30,19880
20160314,20160318,4,2019.64,2049.58,put,1935,0.475,0.75,0.2,600,20375
20160314,20160318,4,2019.64,2049.58,call,1935,84.25,86.1,82.4,30,19880
20160314,20160318,4,2019.64,2049.58,put,1935,0.475,0.75,0.2,601,20375
20160314,20160318,4,2019.64,2049.58,call,1940,79.15,81,77.3,10,31308
20160314,20160318,4,2019.64,2049.58,put,1940,0.625,0.85,0.4,2533,29650
20160314,20160318,4,2019.64,2049.58,call,1940,79.15,81,77.3,10,31308
20160314,20160318,4,2019.64,2049.58,put,1940,0.625,0.85,0.4,2533,29650
20160314,20160318,4,2019.64,2049.58,call,1945,74.45,76.3,72.6,6,11276
20160314,20160318,4,2019.64,2049.58,put,1945,0.925,1.35,0.5,492,12213
20160314,20160318,4,2019.64,2049.58,call,1945,74.45,76.3,72.6,6,11276
20160314,20160318,4,2019.64,2049.58,put,1945,0.925,1.35,0.5,492,12213
20160314,20160318,4,2019.64,2049.58,call,1950,69.45,71.3,67.6,318,67878
20160314,20160318,4,2019.64,2049.58,put,1950,1.025,1.3,0.75,4216,73075
20160314,20160318,4,2019.64,2049.58,call,1950,69.45,71.3,67.6,322,67878
20160314,20160318,4,2019.64,2049.58,put,1950,1.025,1.3,0.75,4338,73075
20160314,20160318,4,2019.64,2049.58,call,1955,64.7,66.4,63,11,12062
20160314,20160318,4,2019.64,2049.58,put,1955,1.15,1.7,0.6,418,16162
20160314,20160318,4,2019.64,2049.58,call,1955,64.7,66.4,63,11,12062
20160314,20160318,4,2019.64,2049.58,put,1955,1.15,1.7,0.6,419,16162
20160314,20160318,4,2019.64,2049.58,call,1960,59.95,61.9,58,154,17013
20160314,20160318,4,2019.64,2049.58,put,1960,1.3,1.75,0.85,1793,17061
20160314,20160318,4,2019.64,2049.58,call,1960,59.95,61.9,58,160,17013
20160314,20160318,4,2019.64,2049.58,put,1960,1.3,1.75,0.85,1793,17061
20160314,20160318,4,2019.64,2049.58,call,1965,55.4,56.9,53.9,173,7659
20160314,20160318,4,2019.64,2049.58,put,1965,1.55,2,1.1,737,7352
20160314,20160318,4,2019.64,2049.58,call,1965,55.4,56.9,53.9,173,7659
20160314,20160318,4,2019.64,2049.58,put,1965,1.55,2,1.1,752,7352
20160314,20160318,4,2019.64,2049.58,call,1970,50.8,52.3,49.3,179,12730
20160314,20160318,4,2019.64,2049.58,put,1970,2.075,2.65,1.5,982,14020
20160314,20160318,4,2019.64,2049.58,call,1970,50.8,52.3,49.3,179,12730
20160314,20160318,4,2019.64,2049.58,put,1970,2.075,2.65,1.5,982,14020
20160314,20160318,4,2019.64,2049.58,call,1975,46.35,47.9,44.8,176,53602
20160314,20160318,4,2019.64,2049.58,put,1975,2.15,2.55,1.75,4057,47667
20160314,20160318,4,2019.64,2049.58,call,1975,46.35,47.9,44.8,181,53602
20160314,20160318,4,2019.64,2049.58,put,1975,2.15,2.55,1.75,4109,47667
20160314,20160318,4,2019.64,2049.58,call,1980,41.8,43.3,40.3,232,14651
20160314,20160318,4,2019.64,2049.58,put,1980,2.95,3.4,2.5,778,14778
20160314,20160318,4,2019.64,2049.58,call,1980,41.8,43.3,40.3,242,14651
20160314,20160318,4,2019.64,2049.58,put,1980,2.95,3.4,2.5,782,14778
20160314,20160318,4,2019.64,2049.58,call,1985,37.45,38.9,36,142,24616
20160314,20160318,4,2019.64,2049.58,put,1985,3.275,3.7,2.85,1875,21377
20160314,20160318,4,2019.64,2049.58,call,1985,37.45,38.9,36,144,24616
20160314,20160318,4,2019.64,2049.58,put,1985,3.275,3.7,2.85,1879,21377
20160314,20160318,4,2019.64,2049.58,call,1990,33.25,34.7,31.8,619,21318
20160314,20160318,4,2019.64,2049.58,put,1990,4.05,4.5,3.6,1147,17882
20160314,20160318,4,2019.64,2049.58,call,1990,33.25,34.7,31.8,622,21318
20160314,20160318,4,2019.64,2049.58,put,1990,4.05,4.5,3.6,1151,17882
20160314,20160318,4,2019.64,2049.58,call,1995,28.95,30.3,27.6,202,14633
20160314,20160318,4,2019.64,2049.58,put,1995,5.1,5.8,4.4,980,21032
20160314,20160318,4,2019.64,2049.58,call,1995,28.95,30.3,27.6,202,14633
20160314,20160318,4,2019.64,2049.58,put,1995,5.1,5.8,4.4,988,21032
20160314,20160318,4,2019.64,2049.58,call,2000,25.8,26.6,25,18564,115221
20160314,20160318,4,2019.64,2049.58,put,2000,6.2,6.8,5.6,23236,97585
20160314,20160318,4,2019.64,2049.58,call,2000,25.8,26.6,25,20519,115221
20160314,20160318,4,2019.64,2049.58,put,2000,6.2,6.8,5.6,25436,97585
20160314,20160318,4,2019.64,2049.58,call,2005,21.7,22.8,20.6,674,22803
20160314,20160318,4,2019.64,2049.58,put,2005,7.7,8.4,7,208,13409
20160314,20160318,4,2019.64,2049.58,call,2005,21.7,22.8,20.6,679,22803
20160314,20160318,4,2019.64,2049.58,put,2005,7.7,8.4,7,218,13409
20160314,20160318,4,2019.64,2049.58,call,2010,18.45,19.5,17.4,913,19879
20160314,20160318,4,2019.64,2049.58,put,2010,9.1,9.6,8.6,1030,14400
20160314,20160318,4,2019.64,2049.58,call,2010,18.45,19.5,17.4,923,19879
20160314,20160318,4,2019.64,2049.58,put,2010,9.1,9.6,8.6,1031,14400
20160314,20160318,4,2019.64,2049.58,call,2015,15.25,16.2,14.3,1715,13967
20160314,20160318,4,2019.64,2049.58,put,2015,10.85,11.5,10.2,2723,7926
20160314,20160318,4,2019.64,2049.58,call,2015,15.25,16.2,14.3,1779,13967
20160314,20160318,4,2019.64,2049.58,put,2015,10.85,11.5,10.2,2725,7926
20160314,20160318,4,2019.64,2049.58,call,2020,12.45,13.3,11.6,2026,17430
20160314,20160318,4,2019.64,2049.58,put,2020,12.95,13.6,12.3,641,8480
20160314,20160318,4,2019.64,2049.58,call,2020,12.45,13.3,11.6,2193,17430
20160314,20160318,4,2019.64,2049.58,put,2020,12.95,13.6,12.3,741,8480
20160314,20160318,4,2019.64,2049.58,call,2025,9.8,10.5,9.1,6124,48584
20160314,20160318,4,2019.64,2049.58,put,2025,15.85,17,14.7,658,27011
20160314,20160318,4,2019.64,2049.58,call,2025,9.8,10.5,9.1,8192,48584
20160314,20160318,4,2019.64,2049.58,put,2025,15.85,17,14.7,658,27011
20160314,20160318,4,2019.64,2049.58,call,2030,7.7,8.4,7,2010,13503
20160314,20160318,4,2019.64,2049.58,put,2030,18.6,19.6,17.6,22,7355
20160314,20160318,4,2019.64,2049.58,call,2030,7.7,8.4,7,2141,13503
20160314,20160318,4,2019.64,2049.58,put,2030,18.6,19.6,17.6,23,7355
20160314,20160318,4,2019.64,2049.58,call,2035,5.9,6.6,5.2,1246,14015
20160314,20160318,4,2019.64,2049.58,put,2035,21.75,22.9,20.6,15,7839
20160314,20160318,4,2019.64,2049.58,call,2035,5.9,6.6,5.2,1569,14015
20160314,20160318,4,2019.64,2049.58,put,2035,21.75,22.9,20.6,15,7839
20160314,20160318,4,2019.64,2049.58,call,2040,4.4,5.1,3.7,4664,32435
20160314,20160318,4,2019.64,2049.58,put,2040,25.25,26.6,23.9,15,18652
20160314,20160318,4,2019.64,2049.58,call,2040,4.4,5.1,3.7,4682,32435
20160314,20160318,4,2019.64,2049.58,put,2040,25.25,26.6,23.9,15,18652
20160314,20160318,4,2019.64,2049.58,call,2045,3.25,3.8,2.7,852,17948
20160314,20160318,4,2019.64,2049.58,put,2045,29,30.4,27.6,1,14533
20160314,20160318,4,2019.64,2049.58,call,2045,3.25,3.8,2.7,860,17948
20160314,20160318,4,2019.64,2049.58,put,2045,29,30.4,27.6,1,14533
20160314,20160318,4,2019.64,2049.58,call,2050,2.175,2.5,1.85,7172,73051
20160314,20160318,4,2019.64,2049.58,put,2050,33.05,34.5,31.6,142,42828
20160314,20160318,4,2019.64,2049.58,call,2050,2.175,2.5,1.85,7419,73051
20160314,20160318,4,2019.64,2049.58,put,2050,33.05,34.5,31.6,142,42828
20160314,20160318,4,2019.64,2049.58,call,2055,1.15,1.6,0.7,3571,14234
20160314,20160318,4,2019.64,2049.58,put,2055,37.5,39.1,35.9,12,9031
20160314,20160318,4,2019.64,2049.58,call,2055,1.15,1.6,0.7,3571,14234
20160314,20160318,4,2019.64,2049.58,put,2055,37.5,39.1,35.9,12,9031
20160314,20160318,4,2019.64,2049.58,call,2060,1.05,1.55,0.55,2771,19629
20160314,20160318,4,2019.64,2049.58,put,2060,42.1,43.8,40.4,18,6400
20160314,20160318,4,2019.64,2049.58,call,2060,1.05,1.55,0.55,2776,19629
20160314,20160318,4,2019.64,2049.58,put,2060,42.1,43.8,40.4,18,6400
20160314,20160318,4,2019.64,2049.58,call,2065,0.825,1.15,0.5,1090,11365
20160314,20160318,4,2019.64,2049.58,put,2065,46.8,48.5,45.1,0,13650
20160314,20160318,4,2019.64,2049.58,call,2065,0.825,1.15,0.5,1090,11365
20160314,20160318,4,2019.64,2049.58,put,2065,46.8,48.5,45.1,0,13650
20160314,20160318,4,2019.64,2049.58,call,2070,0.575,0.8,0.35,2859,9535
20160314,20160318,4,2019.64,2049.58,put,2070,51.65,53.4,49.9,2,5991
20160314,20160318,4,2019.64,2049.58,call,2070,0.575,0.8,0.35,2859,9535
20160314,20160318,4,2019.64,2049.58,put,2070,51.65,53.4,49.9,2,5991
20160314,20160318,4,2019.64,2049.58,call,2075,0.3,0.4,0.2,2223,42705
20160314,20160318,4,2019.64,2049.58,put,2075,56.55,58.3,54.8,36,21453
20160314,20160318,4,2019.64,2049.58,call,2075,0.3,0.4,0.2,2316,42705
20160314,20160318,4,2019.64,2049.58,put,2075,56.55,58.3,54.8,36,21453
20160314,20160318,4,2019.64,2049.58,call,2080,0.225,0.3,0.15,1842,12749
20160314,20160318,4,2019.64,2049.58,call,2080,0.225,0.3,0.15,1844,12749
20160314,20160318,4,2019.64,2049.58,call,2090,0.15,0.2,0.1,334,5766
20160314,20160318,4,2019.64,2049.58,call,2090,0.15,0.2,0.1,334,5766
20160314,20160318,4,2019.64,2049.58,call,2100,0.125,0.15,0.1,963,62340
20160314,20160318,4,2019.64,2049.58,put,2100,81.55,83.6,79.5,0,26336
20160314,20160318,4,2019.64,2049.58,call,2100,0.125,0.15,0.1,963,62340
20160314,20160318,4,2019.64,2049.58,put,2100,81.55,83.6,79.5,0,26336
20160314,20160318,4,2019.64,2049.58,call,2125,0.075,0.1,0.05,31,45433
20160314,20160318,4,2019.64,2049.58,call,2125,0.075,0.1,0.05,31,45433
20160315,20160318,3,2015.93,2049.58,call,1900,116.15,118.2,114.1,136,105246
20160315,20160318,3,2015.93,2049.58,put,1900,0.35,0.4,0.3,2805,134548
20160315,20160318,3,2015.93,2049.58,call,1900,116.15,118.2,114.1,136,105246
20160315,20160318,3,2015.93,2049.58,put,1900,0.35,0.4,0.3,2808,134548
20160315,20160318,3,2015.93,2049.58,call,1905,111.2,113.2,109.2,4,18457
20160315,20160318,3,2015.93,2049.58,put,1905,0.4,0.75,0.05,60,19088
20160315,20160318,3,2015.93,2049.58,call,1905,111.2,113.2,109.2,4,18457
20160315,20160318,3,2015.93,2049.58,put,1905,0.4,0.75,0.05,60,19088
20160315,20160318,3,2015.93,2049.58,call,1910,106.2,108.2,104.2,5,25742
20160315,20160318,3,2015.93,2049.58,put,1910,0.55,0.75,0.35,1368,23058
20160315,20160318,3,2015.93,2049.58,call,1910,106.2,108.2,104.2,5,25742
20160315,20160318,3,2015.93,2049.58,put,1910,0.55,0.75,0.35,1368,23058
20160315,20160318,3,2015.93,2049.58,call,1915,101.3,103.3,99.3,1,28837
20160315,20160318,3,2015.93,2049.58,put,1915,0.375,0.7,0.05,1510,22324
20160315,20160318,3,2015.93,2049.58,call,1915,101.3,103.3,99.3,1,28837
20160315,20160318,3,2015.93,2049.58,put,1915,0.375,0.7,0.05,1510,22324
20160315,20160318,3,2015.93,2049.58,call,1920,96.3,98.3,94.3,10,22747
20160315,20160318,3,2015.93,2049.58,put,1920,0.425,0.5,0.35,1417,25454
20160315,20160318,3,2015.93,2049.58,call,1920,96.3,98.3,94.3,10,22747
20160315,20160318,3,2015.93,2049.58,put,1920,0.425,0.5,0.35,1417,25454
20160315,20160318,3,2015.93,2049.58,call,1925,91.3,93.3,89.3,90,83380
20160315,20160318,3,2015.93,2049.58,put,1925,0.475,0.6,0.35,5530,92144
20160315,20160318,3,2015.93,2049.58,call,1925,91.3,93.3,89.3,90,83380
20160315,20160318,3,2015.93,2049.58,put,1925,0.475,0.6,0.35,5530,92144
20160315,20160318,3,2015.93,2049.58,call,1930,86.4,88.4,84.4,53,10728
20160315,20160318,3,2015.93,2049.58,put,1930,0.575,0.7,0.45,1402,11879
20160315,20160318,3,2015.93,2049.58,call,1930,86.4,88.4,84.4,73,10728
20160315,20160318,3,2015.93,2049.58,put,1930,0.575,0.7,0.45,1402,11879
20160315,20160318,3,2015.93,2049.58,call,1935,81.45,83.4,79.5,62,19874
20160315,20160318,3,2015.93,2049.58,put,1935,0.425,0.8,0.05,1987,20851
20160315,20160318,3,2015.93,2049.58,call,1935,81.45,83.4,79.5,82,19874
20160315,20160318,3,2015.93,2049.58,put,1935,0.425,0.8,0.05,1987,20851
20160315,20160318,3,2015.93,2049.58,call,1940,76.6,78.4,74.8,240,31303
20160315,20160318,3,2015.93,2049.58,put,1940,0.65,0.9,0.4,1232,30872
20160315,20160318,3,2015.93,2049.58,call,1940,76.6,78.4,74.8,240,31303
20160315,20160318,3,2015.93,2049.58,put,1940,0.65,0.9,0.4,1232,30872
20160315,20160318,3,2015.93,2049.58,call,1945,71.75,73.5,70,42,11231
20160315,20160318,3,2015.93,2049.58,put,1945,0.85,1.15,0.55,412,12218
20160315,20160318,3,2015.93,2049.58,call,1945,71.75,73.5,70,42,11231
20160315,20160318,3,2015.93,2049.58,put,1945,0.85,1.15,0.55,412,12218
20160315,20160318,3,2015.93,2049.58,call,1950,66.85,68.6,65.1,6239,67635
20160315,20160318,3,2015.93,2049.58,put,1950,1,1.05,0.95,3595,73291
20160315,20160318,3,2015.93,2049.58,call,1950,66.85,68.6,65.1,6244,67635
20160315,20160318,3,2015.93,2049.58,put,1950,1,1.05,0.95,4095,73291
20160315,20160318,3,2015.93,2049.58,call,1955,61.95,63.7,60.2,8,12055
20160315,20160318,3,2015.93,2049.58,put,1955,1,1.3,0.7,441,16153
20160315,20160318,3,2015.93,2049.58,call,1955,61.95,63.7,60.2,8,12055
20160315,20160318,3,2015.93,2049.58,put,1955,1,1.3,0.7,441,16153
20160315,20160318,3,2015.93,2049.58,call,1960,57.25,59,55.5,68,17022
20160315,20160318,3,2015.93,2049.58,put,1960,1.15,1.55,0.75,1010,17049
20160315,20160318,3,2015.93,2049.58,call,1960,57.25,59,55.5,88,17022
20160315,20160318,3,2015.93,2049.58,put,1960,1.15,1.55,0.75,1030,17049
20160315,20160318,3,2015.93,2049.58,call,1965,52.4,54.1,50.7,58,7763
20160315,20160318,3,2015.93,2049.58,put,1965,1.425,1.8,1.05,579,7838
20160315,20160318,3,2015.93,2049.58,call,1965,52.4,54.1,50.7,68,7763
20160315,20160318,3,2015.93,2049.58,put,1965,1.425,1.8,1.05,579,7838
20160315,20160318,3,2015.93,2049.58,call,1970,47.85,49.6,46.1,442,12619
20160315,20160318,3,2015.93,2049.58,put,1970,2.05,2.2,1.9,3600,13879
20160315,20160318,3,2015.93,2049.58,call,1970,47.85,49.6,46.1,445,12619
20160315,20160318,3,2015.93,2049.58,put,1970,2.05,2.2,1.9,3600,13879
20160315,20160318,3,2015.93,2049.58,call,1975,43.3,45.1,41.5,735,53958
20160315,20160318,3,2015.93,2049.58,put,1975,2.6,3.1,2.1,9310,48118
20160315,20160318,3,2015.93,2049.58,call,1975,43.3,45.1,41.5,764,53958
20160315,20160318,3,2015.93,2049.58,put,1975,2.6,3.1,2.1,9325,48118
20160315,20160318,3,2015.93,2049.58,call,1980,38.8,40.6,37,77,14595
20160315,20160318,3,2015.93,2049.58,put,1980,2.975,3.3,2.65,427,15336
20160315,20160318,3,2015.93,2049.58,call,1980,38.8,40.6,37,87,14595
20160315,20160318,3,2015.93,2049.58,put,1980,2.975,3.3,2.65,478,15336
20160315,20160318,3,2015.93,2049.58,call,1985,34.5,36.2,32.8,298,24603
20160315,20160318,3,2015.93,2049.58,put,1985,3.7,4.2,3.2,574,22513
20160315,20160318,3,2015.93,2049.58,call,1985,34.5,36.2,32.8,318,24603
20160315,20160318,3,2015.93,2049.58,put,1985,3.7,4.2,3.2,574,22513
20160315,20160318,3,2015.93,2049.58,call,1990,30.2,31.6,28.8,3115,20924
20160315,20160318,3,2015.93,2049.58,put,1990,4.65,4.9,4.4,6362,18352
20160315,20160318,3,2015.93,2049.58,call,1990,30.2,31.6,28.8,3131,20924
20160315,20160318,3,2015.93,2049.58,put,1990,4.65,4.9,4.4,8620,18352
20160315,20160318,3,2015.93,2049.58,call,1995,26.25,27.5,25,169,14780
20160315,20160318,3,2015.93,2049.58,put,1995,5.45,5.9,5,10416,20770
20160315,20160318,3,2015.93,2049.58,call,1995,26.25,27.5,25,169,14780
20160315,20160318,3,2015.93,2049.58,put,1995,5.45,5.9,5,10418,20770
20160315,20160318,3,2015.93,2049.58,call,2000,22.5,23.6,21.4,31842,115871
20160315,20160318,3,2015.93,2049.58,put,2000,6.55,6.9,6.2,39238,100681
20160315,20160318,3,2015.93,2049.58,call,2000,22.5,23.6,21.4,35342,115871
20160315,20160318,3,2015.93,2049.58,put,2000,6.55,6.9,6.2,46046,100681
20160315,20160318,3,2015.93,2049.58,call,2005,19.05,20.2,17.9,10785,22399
20160315,20160318,3,2015.93,2049.58,put,2005,8.3,8.8,7.8,534,13576
20160315,20160318,3,2015.93,2049.58,call,2005,19.05,20.2,17.9,10855,22399
20160315,20160318,3,2015.93,2049.58,put,2005,8.3,8.8,7.8,534,13576
20160315,20160318,3,2015.93,2049.58,call,2010,15.75,16.8,14.7,2353,19517
20160315,20160318,3,2015.93,2049.58,put,2010,10.05,10.6,9.5,1164,14680
20160315,20160318,3,2015.93,2049.58,call,2010,15.75,16.8,14.7,2379,19517
20160315,20160318,3,2015.93,2049.58,put,2010,10.05,10.6,9.5,1165,14680
20160315,20160318,3,2015.93,2049.58,call,2015,13.2,13.9,12.5,921,14144
20160315,20160318,3,2015.93,2049.58,put,2015,12.35,13.2,11.5,716,9198
20160315,20160318,3,2015.93,2049.58,call,2015,13.2,13.9,12.5,1142,14144
20160315,20160318,3,2015.93,2049.58,put,2015,12.35,13.2,11.5,819,9198
20160315,20160318,3,2015.93,2049.58,call,2020,10.85,11.2,10.5,1384,17952
20160315,20160318,3,2015.93,2049.58,put,2020,14.55,15.6,13.5,475,9037
20160315,20160318,3,2015.93,2049.58,call,2020,10.85,11.2,10.5,1656,17952
20160315,20160318,3,2015.93,2049.58,put,2020,14.55,15.6,13.5,475,9037
20160315,20160318,3,2015.93,2049.58,call,2025,8.15,8.8,7.5,5426,45739
20160315,20160318,3,2015.93,2049.58,put,2025,17.45,18.6,16.3,127,26660
20160315,20160318,3,2015.93,2049.58,call,2025,8.15,8.8,7.5,6826,45739
20160315,20160318,3,2015.93,2049.58,put,2025,17.45,18.6,16.3,127,26660
20160315,20160318,3,2015.93,2049.58,call,2030,6,6.4,5.6,2436,12516
20160315,20160318,3,2015.93,2049.58,put,2030,20.5,21.7,19.3,65,7356
20160315,20160318,3,2015.93,2049.58,call,2030,6,6.4,5.6,2489,12516
20160315,20160318,3,2015.93,2049.58,put,2030,20.5,21.7,19.3,65,7356
20160315,20160318,3,2015.93,2049.58,call,2035,4.5,4.7,4.3,1544,13581
20160315,20160318,3,2015.93,2049.58,put,2035,24,25.4,22.6,6,7830
20160315,20160318,3,2015.93,2049.58,call,2035,4.5,4.7,4.3,1614,13581
20160315,20160318,3,2015.93,2049.58,put,2035,24,25.4,22.6,6,7830
20160315,20160318,3,2015.93,2049.58,call,2040,3.35,3.6,3.1,5144,29282
20160315,20160318,3,2015.93,2049.58,put,2040,27.75,29.3,26.2,13,18655
20160315,20160318,3,2015.93,2049.58,call,2040,3.35,3.6,3.1,5245,29282
20160315,20160318,3,2015.93,2049.58,put,2040,27.75,29.3,26.2,13,18655
20160315,20160318,3,2015.93,2049.58,call,2045,2.675,3.2,2.15,904,17579
20160315,20160318,3,2015.93,2049.58,put,2045,31.65,33.2,30.1,9,14534
20160315,20160318,3,2015.93,2049.58,call,2045,2.675,3.2,2.15,910,17579
20160315,20160318,3,2015.93,2049.58,put,2045,31.65,33.2,30.1,12,14534
20160315,20160318,3,2015.93,2049.58,call,2050,1.95,2.4,1.5,7491,69309
20160315,20160318,3,2015.93,2049.58,put,2050,36,37.7,34.3,43,42850
20160315,20160318,3,2015.93,2049.58,call,2050,1.95,2.4,1.5,7508,69309
20160315,20160318,3,2015.93,2049.58,put,2050,36,37.7,34.3,43,42850
20160315,20160318,3,2015.93,2049.58,call,2055,0.85,1.35,0.35,752,14098
20160315,20160318,3,2015.93,2049.58,put,2055,40.15,42,38.3,14,9027
20160315,20160318,3,2015.93,2049.58,call,2055,0.85,1.35,0.35,752,14098
20160315,20160318,3,2015.93,2049.58,put,2055,40.15,42,38.3,14,9027
20160315,20160318,3,2015.93,2049.58,call,2060,0.7,1.05,0.35,2856,20204
20160315,20160318,3,2015.93,2049.58,put,2060,44.85,46.8,42.9,11,6397
20160315,20160318,3,2015.93,2049.58,call,2060,0.7,1.05,0.35,2885,20204
20160315,20160318,3,2015.93,2049.58,put,2060,44.85,46.8,42.9,11,6397
20160315,20160318,3,2015.93,2049.58,call,2065,0.45,0.75,0.15,1318,11215
20160315,20160318,3,2015.93,2049.58,put,2065,49.45,51.4,47.5,0,13650
20160315,20160318,3,2015.93,2049.58,call,2065,0.45,0.75,0.15,1320,11215
20160315,20160318,3,2015.93,2049.58,put,2065,49.45,51.4,47.5,0,13650
20160315,20160318,3,2015.93,2049.58,call,2070,0.35,0.5,0.2,443,10683
20160315,20160318,3,2015.93,2049.58,put,2070,54.35,56.2,52.5,4,5991
20160315,20160318,3,2015.93,2049.58,call,2070,0.35,0.5,0.2,445,10683
20160315,20160318,3,2015.93,2049.58,put,2070,54.35,56.2,52.5,4,5991
20160315,20160318,3,2015.93,2049.58,call,2075,0.3,0.35,0.25,359,44271
20160315,20160318,3,2015.93,2049.58,put,2075,59.4,61.4,57.4,5,21439
20160315,20160318,3,2015.93,2049.58,call,2075,0.3,0.35,0.25,359,44271
20160315,20160318,3,2015.93,2049.58,put,2075,59.4,61.4,57.4,5,21439
20160315,20160318,3,2015.93,2049.58,call,2080,0.475,0.75,0.2,212,12749
20160315,20160318,3,2015.93,2049.58,call,2080,0.475,0.75,0.2,214,12749
20160315,20160318,3,2015.93,2049.58,call,2090,0.4,0.65,0.15,1969,5697
20160315,20160318,3,2015.93,2049.58,call,2090,0.4,0.65,0.15,1969,5697
20160315,20160318,3,2015.93,2049.58,call,2100,0.1,0.15,0.05,441,61662
20160315,20160318,3,2015.93,2049.58,put,2100,84.35,86.5,82.2,0,26286
20160315,20160318,3,2015.93,2049.58,call,2100,0.1,0.15,0.05,442,61662
20160315,20160318,3,2015.93,2049.58,put,2100,84.35,86.5,82.2,0,26286
20160315,20160318,3,2015.93,2049.58,call,2125,0.075,0.1,0.05,1509,44023
20160315,20160318,3,2015.93,2049.58,call,2125,0.075,0.1,0.05,1509,44023
20160316,20160318,2,2027.22,2049.58,call,1910,116.75,119.5,114,29,25739
20160316,20160318,2,2027.22,2049.58,put,1910,0.15,0.25,0.05,1442,23725
20160316,20160318,2,2027.22,2049.58,call,1910,116.75,119.5,114,29,25739
20160316,20160318,2,2027.22,2049.58,put,1910,0.15,0.25,0.05,2442,23725
20160316,20160318,2,2027.22,2049.58,call,1915,111.75,114.5,109,1,28837
20160316,20160318,2,2027.22,2049.58,put,1915,0.125,0.2,0.05,136,22482
20160316,20160318,2,2027.22,2049.58,call,1915,111.75,114.5,109,1,28837
20160316,20160318,2,2027.22,2049.58,put,1915,0.125,0.2,0.05,136,22482
20160316,20160318,2,2027.22,2049.58,call,1920,107.45,109.5,105.4,82,22739
20160316,20160318,2,2027.22,2049.58,put,1920,0.175,0.3,0.05,197,25793
20160316,20160318,2,2027.22,2049.58,call,1920,107.45,109.5,105.4,83,22739
20160316,20160318,2,2027.22,2049.58,put,1920,0.175,0.3,0.05,201,25793
20160316,20160318,2,2027.22,2049.58,call,1925,101.7,104.5,98.9,22,84095
20160316,20160318,2,2027.22,2049.58,put,1925,0.125,0.2,0.05,1685,93976
20160316,20160318,2,2027.22,2049.58,call,1925,101.7,104.5,98.9,22,84095
20160316,20160318,2,2027.22,2049.58,put,1925,0.125,0.2,0.05,1685,93976
20160316,20160318,2,2027.22,2049.58,call,1930,96.75,99.5,94,479,10684
20160316,20160318,2,2027.22,2049.58,put,1930,0.1,0.2,0,167,12061
20160316,20160318,2,2027.22,2049.58,call,1930,96.75,99.5,94,479,10684
20160316,20160318,2,2027.22,2049.58,put,1930,0.1,0.2,0,184,12061
20160316,20160318,2,2027.22,2049.58,call,1935,91.8,94.5,89.1,479,19873
20160316,20160318,2,2027.22,2049.58,put,1935,0.175,0.3,0.05,1072,21700
20160316,20160318,2,2027.22,2049.58,call,1935,91.8,94.5,89.1,479,19873
20160316,20160318,2,2027.22,2049.58,put,1935,0.175,0.3,0.05,1072,21700
20160316,20160318,2,2027.22,2049.58,call,1940,86.75,89.5,84,35,31246
20160316,20160318,2,2027.22,2049.58,put,1940,0.2,0.25,0.15,1278,31342
20160316,20160318,2,2027.22,2049.58,call,1940,86.75,89.5,84,35,31246
20160316,20160318,2,2027.22,2049.58,put,1940,0.2,0.25,0.15,1412,31342
20160316,20160318,2,2027.22,2049.58,call,1945,81.75,84.5,79,24,11211
20160316,20160318,2,2027.22,2049.58,put,1945,0.25,0.3,0.2,489,12312
20160316,20160318,2,2027.22,2049.58,call,1945,81.75,84.5,79,24,11211
20160316,20160318,2,2027.22,2049.58,put,1945,0.25,0.3,0.2,489,12312
20160316,20160318,2,2027.22,2049.58,call,1950,77.25,79.5,75,422,66267
20160316,20160318,2,2027.22,2049.58,put,1950,0.2,0.25,0.15,8231,72604
20160316,20160318,2,2027.22,2049.58,call,1950,77.25,79.5,75,422,66267
20160316,20160318,2,2027.22,2049.58,put,1950,0.2,0.25,0.15,11261,72604
20160316,20160318,2,2027.22,2049.58,call,1955,71.85,74.6,69.1,11,12049
20160316,20160318,2,2027.22,2049.58,put,1955,0.325,0.55,0.1,608,16287
20160316,20160318,2,2027.22,2049.58,call,1955,71.85,74.6,69.1,11,12049
20160316,20160318,2,2027.22,2049.58,put,1955,0.325,0.55,0.1,608,16287
20160316,20160318,2,2027.22,2049.58,call,1960,66.9,69.6,64.2,451,17010
20160316,20160318,2,2027.22,2049.58,put,1960,0.325,0.45,0.2,1538,16997
20160316,20160318,2,2027.22,2049.58,call,1960,66.9,69.6,64.2,651,17010
20160316,20160318,2,2027.22,2049.58,put,1960,0.325,0.45,0.2,1538,16997
20160316,20160318,2,2027.22,2049.58,call,1965,61.9,64.6,59.2,129,7715
20160316,20160318,2,2027.22,2049.58,put,1965,0.35,0.5,0.2,1501,7631
20160316,20160318,2,2027.22,2049.58,call,1965,61.9,64.6,59.2,129,7715
20160316,20160318,2,2027.22,2049.58,put,1965,0.35,0.5,0.2,2006,7631
20160316,20160318,2,2027.22,2049.58,call,1970,56.9,59.6,54.2,234,12374
20160316,20160318,2,2027.22,2049.58,put,1970,0.375,0.55,0.2,3414,13448
20160316,20160318,2,2027.22,2049.58,call,1970,56.9,59.6,54.2,234,12374
20160316,20160318,2,2027.22,2049.58,put,1970,0.375,0.55,0.2,4469,13448
20160316,20160318,2,2027.22,2049.58,call,1975,52.2,54.7,49.7,651,53571
20160316,20160318,2,2027.22,2049.58,put,1975,0.5,0.6,0.4,3340,49410
20160316,20160318,2,2027.22,2049.58,call,1975,52.2,54.7,49.7,651,53571
20160316,20160318,2,2027.22,2049.58,put,1975,0.5,0.6,0.4,3352,49410
20160316,20160318,2,2027.22,2049.58,call,1980,47.3,49.7,44.9,206,14585
20160316,20160318,2,2027.22,2049.58,put,1980,0.65,0.95,0.35,4099,15089
20160316,20160318,2,2027.22,2049.58,call,1980,47.3,49.7,44.9,206,14585
20160316,20160318,2,2027.22,2049.58,put,1980,0.65,0.95,0.35,4099,15089
20160316,20160318,2,2027.22,2049.58,call,1985,42.4,44.8,40,94,24405
20160316,20160318,2,2027.22,2049.58,put,1985,0.775,0.9,0.65,1120,23319
20160316,20160318,2,2027.22,2049.58,call,1985,42.4,44.8,40,100,24405
20160316,20160318,2,2027.22,2049.58,put,1985,0.775,0.9,0.65,1302,23319
20160316,20160318,2,2027.22,2049.58,call,1990,37.55,39.8,35.3,478,19274
20160316,20160318,2,2027.22,2049.58,put,1990,1.075,1.45,0.7,6147,20124
20160316,20160318,2,2027.22,2049.58,call,1990,37.55,39.8,35.3,478,19274
20160316,20160318,2,2027.22,2049.58,put,1990,1.075,1.45,0.7,6517,20124
20160316,20160318,2,2027.22,2049.58,call,1995,32.85,35,30.7,430,14670
20160316,20160318,2,2027.22,2049.58,put,1995,1.375,1.65,1.1,1471,17214
20160316,20160318,2,2027.22,2049.58,call,1995,32.85,35,30.7,743,14670
20160316,20160318,2,2027.22,2049.58,put,1995,1.375,1.65,1.1,2087,17214
20160316,20160318,2,2027.22,2049.58,call,2000,28.15,30.2,26.1,19112,109588
20160316,20160318,2,2027.22,2049.58,put,2000,1.75,2.1,1.4,36768,97360
20160316,20160318,2,2027.22,2049.58,call,2000,28.15,30.2,26.1,24498,109588
20160316,20160318,2,2027.22,2049.58,put,2000,1.75,2.1,1.4,43429,97360
20160316,20160318,2,2027.22,2049.58,call,2005,23.7,25.5,21.9,213,18028
20160316,20160318,2,2027.22,2049.58,put,2005,2.3,2.65,1.95,1200,13898
20160316,20160318,2,2027.22,2049.58,call,2005,23.7,25.5,21.9,214,18028
20160316,20160318,2,2027.22,2049.58,put,2005,2.3,2.65,1.95,1206,13898
20160316,20160318,2,2027.22,2049.58,call,2010,19.55,21.1,18,1975,19451
20160316,20160318,2,2027.22,2049.58,put,2010,2.975,3.2,2.75,1743,14591
20160316,20160318,2,2027.22,2049.58,call,2010,19.55,21.1,18,1982,19451
20160316,20160318,2,2027.22,2049.58,put,2010,2.975,3.2,2.75,1744,14591
20160316,20160318,2,2027.22,2049.58,call,2015,15.7,16.9,14.5,1198,13890
20160316,20160318,2,2027.22,2049.58,put,2015,4.3,4.7,3.9,761,9085
20160316,20160318,2,2027.22,2049.58,call,2015,15.7,16.9,14.5,1788,13890
20160316,20160318,2,2027.22,2049.58,put,2015,4.3,4.7,3.9,768,9085
20160316,20160318,2,2027.22,2049.58,call,2020,12.15,13,11.3,7764,18092
20160316,20160318,2,2027.22,2049.58,put,2020,5.8,6.3,5.3,4011,9080
20160316,20160318,2,2027.22,2049.58,call,2020,12.15,13,11.3,7810,18092
20160316,20160318,2,2027.22,2049.58,put,2020,5.8,6.3,5.3,4074,9080
20160316,20160318,2,2027.22,2049.58,call,2025,9.1,9.7,8.5,12012,44241
20160316,20160318,2,2027.22,2049.58,put,2025,7.7,8.2,7.2,4230,27102
20160316,20160318,2,2027.22,2049.58,call,2025,9.1,9.7,8.5,12614,44241
20160316,20160318,2,2027.22,2049.58,put,2025,7.7,8.2,7.2,4230,27102
20160316,20160318,2,2027.22,2049.58,call,2030,6.5,7,6,2308,11936
20160316,20160318,2,2027.22,2049.58,put,2030,10.2,10.9,9.5,441,7356
20160316,20160318,2,2027.22,2049.58,call,2030,6.5,7,6,2356,11936
20160316,20160318,2,2027.22,2049.58,put,2030,10.2,10.9,9.5,441,7356
20160316,20160318,2,2027.22,2049.58,call,2035,4.5,5,4,1816,12981
20160316,20160318,2,2027.22,2049.58,put,2035,12.95,13.9,12,20,7832
20160316,20160318,2,2027.22,2049.58,call,2035,4.5,5,4,1932,12981
20160316,20160318,2,2027.22,2049.58,put,2035,12.95,13.9,12,20,7832
20160316,20160318,2,2027.22,2049.58,call,2040,2.95,3.4,2.5,5477,28311
20160316,20160318,2,2027.22,2049.58,put,2040,16.45,17.8,15.1,19,18646
20160316,20160318,2,2027.22,2049.58,call,2040,2.95,3.4,2.5,5690,28311
20160316,20160318,2,2027.22,2049.58,put,2040,16.45,17.8,15.1,19,18646
20160316,20160318,2,2027.22,2049.58,call,2045,1.875,2.25,1.5,2396,17236
20160316,20160318,2,2027.22,2049.58,put,2045,20.45,22.3,18.6,35,14528
20160316,20160318,2,2027.22,2049.58,call,2045,1.875,2.25,1.5,2504,17236
20160316,20160318,2,2027.22,2049.58,put,2045,20.45,22.3,18.6,38,14528
20160316,20160318,2,2027.22,2049.58,call,2050,1.35,1.4,1.3,14372,69306
20160316,20160318,2,2027.22,2049.58,put,2050,24.8,27,22.6,36,42851
20160316,20160318,2,2027.22,2049.58,call,2050,1.35,1.4,1.3,14612,69306
20160316,20160318,2,2027.22,2049.58,put,2050,24.8,27,22.6,36,42851
20160316,20160318,2,2027.22,2049.58,call,2055,0.825,1.1,0.55,2658,14405
20160316,20160318,2,2027.22,2049.58,put,2055,29.25,31.6,26.9,1,9037
20160316,20160318,2,2027.22,2049.58,call,2055,0.825,1.1,0.55,2658,14405
20160316,20160318,2,2027.22,2049.58,put,2055,29.25,31.6,26.9,1,9037
20160316,20160318,2,2027.22,2049.58,call,2060,0.6,0.7,0.5,8207,20706
20160316,20160318,2,2027.22,2049.58,put,2060,33.95,36.4,31.5,1,6396
20160316,20160318,2,2027.22,2049.58,call,2060,0.6,0.7,0.5,8207,20706
20160316,20160318,2,2027.22,2049.58,put,2060,33.95,36.4,31.5,1,6396
20160316,20160318,2,2027.22,2049.58,call,2065,0.4,0.6,0.2,2653,12172
20160316,20160318,2,2027.22,2049.58,put,2065,38.7,41.2,36.2,0,13650
20160316,20160318,2,2027.22,2049.58,call,2065,0.4,0.6,0.2,2653,12172
20160316,20160318,2,2027.22,2049.58,put,2065,38.7,41.2,36.2,0,13650
20160316,20160318,2,2027.22,2049.58,call,2070,0.325,0.4,0.25,1338,10679
20160316,20160318,2,2027.22,2049.58,put,2070,43.65,46.2,41.1,0,5987
20160316,20160318,2,2027.22,2049.58,call,2070,0.325,0.4,0.25,1358,10679
20160316,20160318,2,2027.22,2049.58,put,2070,43.65,46.2,41.1,0,5987
20160316,20160318,2,2027.22,2049.58,call,2075,0.275,0.35,0.2,7022,44368
20160316,20160318,2,2027.22,2049.58,put,2075,48.65,51.4,45.9,0,21436
20160316,20160318,2,2027.22,2049.58,call,2075,0.275,0.35,0.2,7222,44368
20160316,20160318,2,2027.22,2049.58,put,2075,48.65,51.4,45.9,0,21436
20160316,20160318,2,2027.22,2049.58,call,2080,0.2,0.25,0.15,625,14218
20160316,20160318,2,2027.22,2049.58,call,2080,0.2,0.25,0.15,625,14218
20160316,20160318,2,2027.22,2049.58,call,2100,0.15,0.2,0.1,4543,61811
20160316,20160318,2,2027.22,2049.58,put,2100,73.55,76.4,70.7,4,26286
20160316,20160318,2,2027.22,2049.58,call,2100,0.15,0.2,0.1,4544,61811
20160316,20160318,2,2027.22,2049.58,put,2100,73.55,76.4,70.7,4,26286
20160316,20160318,2,2027.22,2049.58,call,2125,0.075,0.1,0.05,802,44981
20160316,20160318,2,2027.22,2049.58,call,2125,0.075,0.1,0.05,802,44981
20160328,20160330,2,2035.94,2055.01,put,2015,1.45,1.65,1.25,0,8625
20160328,20160330,2,2035.94,2055.01,put,2015,1.45,1.65,1.25,0,8625
20160328,20160330,2,2035.94,2055.01,put,2025,2.725,3,2.45,0,8555
20160328,20160330,2,2035.94,2055.01,put,2025,2.725,3,2.45,0,8555
20160314,20160401,18,2019.64,2059.74,call,1975,55.45,56.2,54.7,19,9857
20160314,20160401,18,2019.64,2059.74,put,1975,12.65,12.9,12.4,382,6225
20160314,20160401,18,2019.64,2059.74,call,1975,55.45,56.2,54.7,19,9857
20160314,20160401,18,2019.64,2059.74,put,1975,12.65,12.9,12.4,382,6225
20160314,20160401,18,2019.64,2059.74,call,2010,30.15,30.6,29.7,37,5797
20160314,20160401,18,2019.64,2059.74,call,2010,30.15,30.6,29.7,37,5797
20160314,20160401,18,2019.64,2059.74,call,2020,24.15,24.5,23.8,543,5645
20160314,20160401,18,2019.64,2059.74,call,2020,24.15,24.5,23.8,543,5645
20160314,20160401,18,2019.64,2059.74,call,2025,21.3,21.6,21,200,5768
20160314,20160401,18,2019.64,2059.74,call,2025,21.3,21.6,21,200,5768
20160314,20160401,18,2019.64,2059.74,call,2050,9.9,10.2,9.6,1507,7187
20160314,20160401,18,2019.64,2059.74,call,2050,9.9,10.2,9.6,1513,7187
20160314,20160401,18,2019.64,2059.74,call,2090,1.65,1.75,1.55,37,5195
20160314,20160401,18,2019.64,2059.74,call,2090,1.65,1.75,1.55,37,5195
20160315,20160401,17,2015.93,2059.74,call,1975,52.5,53.2,51.8,18,10461
20160315,20160401,17,2015.93,2059.74,put,1975,12.7,13,12.4,248,6504
20160315,20160401,17,2015.93,2059.74,call,1975,52.5,53.2,51.8,28,10461
20160315,20160401,17,2015.93,2059.74,put,1975,12.7,13,12.4,448,6504
20160315,20160401,17,2015.93,2059.74,call,2010,27.8,28.2,27.4,54,5817
20160315,20160401,17,2015.93,2059.74,call,2010,27.8,28.2,27.4,54,5817
20160315,20160401,17,2015.93,2059.74,call,2020,21.9,22.2,21.6,78,5888
20160315,20160401,17,2015.93,2059.74,call,2020,21.9,22.2,21.6,78,5888
20160315,20160401,17,2015.93,2059.74,call,2025,19.2,19.5,18.9,922,5668
20160315,20160401,17,2015.93,2059.74,call,2025,19.2,19.5,18.9,1772,5668
20160315,20160401,17,2015.93,2059.74,call,2050,8.6,8.8,8.4,927,6615
20160315,20160401,17,2015.93,2059.74,call,2050,8.6,8.8,8.4,1803,6615
20160315,20160401,17,2015.93,2059.74,call,2090,1.4,1.5,1.3,122,5212
20160315,20160401,17,2015.93,2059.74,call,2090,1.4,1.5,1.3,122,5212
20160316,20160401,16,2027.22,2059.74,put,1950,4.8,5,4.6,738,6692
20160316,20160401,16,2027.22,2059.74,put,1950,4.8,5,4.6,957,6692
20160316,20160401,16,2027.22,2059.74,call,1975,58.65,59.4,57.9,7,10473
20160316,20160401,16,2027.22,2059.74,put,1975,8.05,8.2,7.9,1284,6526
20160316,20160401,16,2027.22,2059.74,call,1975,58.65,59.4,57.9,7,10473
20160316,20160401,16,2027.22,2059.74,put,1975,8.05,8.2,7.9,1484,6526
20160316,20160401,16,2027.22,2059.74,call,2000,39,39.7,38.3,569,5598
20160316,20160401,16,2027.22,2059.74,put,2000,13.4,13.6,13.2,830,5257
20160316,20160401,16,2027.22,2059.74,call,2000,39,39.7,38.3,919,5598
20160316,20160401,16,2027.22,2059.74,put,2000,13.4,13.6,13.2,1411,5257
20160316,20160401,16,2027.22,2059.74,call,2010,31.85,32.5,31.2,1140,5819
20160316,20160401,16,2027.22,2059.74,call,2010,31.85,32.5,31.2,2106,5819
20160316,20160401,16,2027.22,2059.74,call,2020,25.3,25.8,24.8,599,5883
20160316,20160401,16,2027.22,2059.74,call,2020,25.3,25.8,24.8,614,5883
20160316,20160401,16,2027.22,2059.74,call,2025,22.25,22.6,21.9,1503,5759
20160316,20160401,16,2027.22,2059.74,call,2025,22.25,22.6,21.9,2389,5759
20160316,20160401,16,2027.22,2059.74,call,2050,10.05,10.3,9.8,5303,7024
20160316,20160401,16,2027.22,2059.74,call,2050,10.05,10.3,9.8,9604,7024
20160316,20160401,16,2027.22,2059.74,call,2090,1.45,1.55,1.35,52,5185
20160316,20160401,16,2027.22,2059.74,call,2090,1.45,1.55,1.35,52,5185
20160317,20160401,15,2040.59,2059.74,put,1950,2.85,3.2,2.5,1407,6805
20160317,20160401,15,2040.59,2059.74,put,1950,2.85,3.2,2.5,1407,6805
20160317,20160401,15,2040.59,2059.74,call,1975,69,70.3,67.7,48,10473
20160317,20160401,15,2040.59,2059.74,put,1975,4.9,5.3,4.5,581,7365
20160317,20160401,15,2040.59,2059.74,call,1975,69,70.3,67.7,48,10473
20160317,20160401,15,2040.59,2059.74,put,1975,4.9,5.3,4.5,581,7365
20160317,20160401,15,2040.59,2059.74,call,2000,47.65,48.7,46.6,2724,5923
20160317,20160401,15,2040.59,2059.74,put,2000,8.65,9,8.3,3397,6267
20160317,20160401,15,2040.59,2059.74,call,2000,47.65,48.7,46.6,5409,5923
20160317,20160401,15,2040.59,2059.74,put,2000,8.65,9,8.3,6147,6267
20160317,20160401,15,2040.59,2059.74,call,2010,39.75,40.7,38.8,1152,6777
20160317,20160401,15,2040.59,2059.74,call,2010,39.75,40.7,38.8,1154,6777
20160317,20160401,15,2040.59,2059.74,call,2020,32.5,33.4,31.6,136,5679
20160317,20160401,15,2040.59,2059.74,call,2020,32.5,33.4,31.6,136,5679
20160317,20160401,15,2040.59,2059.74,call,2025,28.95,29.7,28.2,360,5834
20160317,20160401,15,2040.59,2059.74,call,2025,28.95,29.7,28.2,384,5834
20160317,20160401,15,2040.59,2059.74,call,2050,14.35,14.9,13.8,7125,11279
20160317,20160401,15,2040.59,2059.74,call,2050,14.35,14.9,13.8,11977,11279
20160317,20160401,15,2040.59,2059.74,call,2090,2.275,2.6,1.95,2657,5200
20160317,20160401,15,2040.59,2059.74,call,2090,2.275,2.6,1.95,2807,5200
20160318,20160401,14,2049.58,2059.74,put,1950,1.875,2,1.75,1349,7987
20160318,20160401,14,2049.58,2059.74,put,1950,1.875,2,1.75,2149,7987
20160318,20160401,14,2049.58,2059.74,call,1975,74.55,75.4,73.7,0,10517
20160318,20160401,14,2049.58,2059.74,put,1975,3.25,3.4,3.1,1235,7300
20160318,20160401,14,2049.58,2059.74,call,1975,74.55,75.4,73.7,0,10517
20160318,20160401,14,2049.58,2059.74,put,1975,3.25,3.4,3.1,2135,7300
20160318,20160401,14,2049.58,2059.74,call,2000,52.35,53.2,51.5,70,8586
20160318,20160401,14,2049.58,2059.74,put,2000,6.15,6.3,6,744,9024
20160318,20160401,14,2049.58,2059.74,call,2000,52.35,53.2,51.5,70,8586
20160318,20160401,14,2049.58,2059.74,put,2000,6.15,6.3,6,1244,9024
20160318,20160401,14,2049.58,2059.74,call,2010,44.05,44.8,43.3,25,5990
20160318,20160401,14,2049.58,2059.74,call,2010,44.05,44.8,43.3,25,5990
20160318,20160401,14,2049.58,2059.74,call,2020,36.25,36.9,35.6,88,5686
20160318,20160401,14,2049.58,2059.74,call,2020,36.25,36.9,35.6,88,5686
20160318,20160401,14,2049.58,2059.74,call,2025,32.65,33.3,32,2138,5796
20160318,20160401,14,2049.58,2059.74,call,2025,32.65,33.3,32,2538,5796
20160318,20160401,14,2049.58,2059.74,call,2050,16.65,16.9,16.4,2713,15416
20160318,20160401,14,2049.58,2059.74,call,2050,16.65,16.9,16.4,3413,15416
20160318,20160401,14,2049.58,2059.74,call,2090,2.825,2.95,2.7,344,5580
20160318,20160401,14,2049.58,2059.74,call,2090,2.825,2.95,2.7,344,5580
20160321,20160401,11,2051.6,2059.74,put,1950,1.225,1.3,1.15,272,7825
20160321,20160401,11,2051.6,2059.74,put,1950,1.225,1.3,1.15,192,7825
20160321,20160401,11,2051.6,2059.74,call,1975,78.3,79.4,77.2,32,10517
20160321,20160401,11,2051.6,2059.74,put,1975,2.075,2.2,1.95,336,7180
20160321,20160401,11,2051.6,2059.74,call,1975,78.3,79.4,77.2,32,10517
20160321,20160401,11,2051.6,2059.74,put,1975,2.075,2.2,1.95,331,7180
20160321,20160401,11,2051.6,2059.74,call,2000,55.25,56.2,54.3,107,8586
20160321,20160401,11,2051.6,2059.74,put,2000,3.8,3.9,3.7,273,9321
20160321,20160401,11,2051.6,2059.74,call,2000,55.25,56.2,54.3,107,8586
20160321,20160401,11,2051.6,2059.74,put,2000,3.8,3.9,3.7,238,9321
20160321,20160401,11,2051.6,2059.74,call,2010,46.45,47.4,45.5,71,5989
20160321,20160401,11,2051.6,2059.74,call,2010,46.45,47.4,45.5,79,5989
20160321,20160401,11,2051.6,2059.74,call,2020,38.15,38.9,37.4,206,5666
20160321,20160401,11,2051.6,2059.74,call,2020,38.15,38.9,37.4,356,5666
20160321,20160401,11,2051.6,2059.74,call,2025,34.1,34.8,33.4,491,5563
20160321,20160401,11,2051.6,2059.74,call,2025,34.1,34.8,33.4,941,5563
20160321,20160401,11,2051.6,2059.74,call,2050,16.85,17.2,16.5,3967,15955
20160321,20160401,11,2051.6,2059.74,call,2050,16.85,17.2,16.5,7662,15955
20160322,20160401,10,2049.8,2059.74,put,1950,1,1.1,0.9,0,7671
20160322,20160401,10,2049.8,2059.74,put,1950,1,1.1,0.9,0,7671
20160322,20160401,10,2049.8,2059.74,call,1975,77.8,78.9,76.7,0,10521
20160322,20160401,10,2049.8,2059.74,put,1975,1.675,1.8,1.55,0,8607
20160322,20160401,10,2049.8,2059.74,call,1975,77.8,78.9,76.7,0,10521
20160322,20160401,10,2049.8,2059.74,put,1975,1.675,1.8,1.55,0,8607
20160322,20160401,10,2049.8,2059.74,call,2000,54.45,55.4,53.5,0,8590
20160322,20160401,10,2049.8,2059.74,put,2000,3.25,3.4,3.1,0,9762
20160322,20160401,10,2049.8,2059.74,call,2000,54.45,55.4,53.5,0,8590
20160322,20160401,10,2049.8,2059.74,put,2000,3.25,3.4,3.1,0,9762
20160322,20160401,10,2049.8,2059.74,call,2010,45.55,46.5,44.6,0,6007
20160322,20160401,10,2049.8,2059.74,call,2010,45.55,46.5,44.6,0,6007
20160322,20160401,10,2049.8,2059.74,call,2020,37.15,38,36.3,0,5587
20160322,20160401,10,2049.8,2059.74,call,2020,37.15,38,36.3,0,5587
20160322,20160401,10,2049.8,2059.74,call,2025,33.2,34,32.4,0,6061
20160322,20160401,10,2049.8,2059.74,put,2025,7,7.2,6.8,0,5684
20160322,20160401,10,2049.8,2059.74,call,2025,33.2,34,32.4,0,6061
20160322,20160401,10,2049.8,2059.74,put,2025,7,7.2,6.8,0,5684
20160322,20160401,10,2049.8,2059.74,call,2050,15.6,16,15.2,0,15276
20160322,20160401,10,2049.8,2059.74,call,2050,15.6,16,15.2,0,15276
20160328,20160401,4,2035.94,2059.74,put,1950,0.425,0.5,0.35,0,8079
20160328,20160401,4,2035.94,2059.74,put,1950,0.425,0.5,0.35,0,8079
20160328,20160401,4,2035.94,2059.74,put,1970,0.75,0.85,0.65,0,6568
20160328,20160401,4,2035.94,2059.74,put,1970,0.75,0.85,0.65,0,6568
20160328,20160401,4,2035.94,2059.74,call,1975,68.7,70,67.4,0,10423
20160328,20160401,4,2035.94,2059.74,put,1975,0.85,0.95,0.75,0,8866
20160328,20160401,4,2035.94,2059.74,call,1975,68.7,70,67.4,0,10423
20160328,20160401,4,2035.94,2059.74,put,1975,0.85,0.95,0.75,0,8866
20160328,20160401,4,2035.94,2059.74,call,2000,45.1,46.3,43.9,0,9347
20160328,20160401,4,2035.94,2059.74,put,2000,2.225,2.4,2.05,0,13158
20160328,20160401,4,2035.94,2059.74,call,2000,45.1,46.3,43.9,0,9347
20160328,20160401,4,2035.94,2059.74,put,2000,2.225,2.4,2.05,0,13158
20160328,20160401,4,2035.94,2059.74,call,2010,36.2,37.3,35.1,0,6010
20160328,20160401,4,2035.94,2059.74,call,2010,36.2,37.3,35.1,0,6010
20160328,20160401,4,2035.94,2059.74,put,2015,4.15,4.4,3.9,0,6271
20160328,20160401,4,2035.94,2059.74,put,2015,4.15,4.4,3.9,0,6271
20160328,20160401,4,2035.94,2059.74,call,2020,27.85,28.7,27,0,6507
20160328,20160401,4,2035.94,2059.74,call,2020,27.85,28.7,27,0,6507
20160328,20160401,4,2035.94,2059.74,call,2025,24.25,25,23.5,0,11623
20160328,20160401,4,2035.94,2059.74,put,2025,6.2,6.5,5.9,0,9556
20160328,20160401,4,2035.94,2059.74,call,2025,24.05,24.8,23.3,0,11623
20160328,20160401,4,2035.94,2059.74,put,2025,6.2,6.5,5.9,0,9556
20160328,20160401,4,2035.94,2059.74,call,2035,16.8,17.4,16.2,0,5649
20160328,20160401,4,2035.94,2059.74,call,2035,16.8,17.4,16.2,0,5649
20160328,20160401,4,2035.94,2059.74,call,2050,8.25,8.6,7.9,10,16478
20160328,20160401,4,2035.94,2059.74,call,2050,8.25,8.6,7.9,10,16478
20160330,20160401,2,2055.01,2059.74,put,1950,0.15,0.2,0.1,0,8505
20160330,20160401,2,2055.01,2059.74,put,1950,0.15,0.2,0.1,0,8505
20160330,20160401,2,2055.01,2059.74,put,1970,0.2,0.25,0.15,0,7254
20160330,20160401,2,2055.01,2059.74,put,1970,0.2,0.25,0.15,0,7254
20160330,20160401,2,2055.01,2059.74,call,1975,94.35,95.8,92.9,0,9205
20160330,20160401,2,2055.01,2059.74,put,1975,0.2,0.25,0.15,0,10258
20160330,20160401,2,2055.01,2059.74,call,1975,94.35,95.8,92.9,0,9205
20160330,20160401,2,2055.01,2059.74,put,1975,0.2,0.25,0.15,0,10258
20160330,20160401,2,2055.01,2059.74,put,1990,0.275,0.35,0.2,0,6621
20160330,20160401,2,2055.01,2059.74,put,1990,0.275,0.35,0.2,0,6621
20160330,20160401,2,2055.01,2059.74,call,2000,69.45,70.9,68,0,8940
20160330,20160401,2,2055.01,2059.74,put,2000,0.3,0.35,0.25,0,12961
20160330,20160401,2,2055.01,2059.74,call,2000,69.45,70.9,68,0,8940
20160330,20160401,2,2055.01,2059.74,put,2000,0.3,0.35,0.25,0,12961
20160330,20160401,2,2055.01,2059.74,call,2010,59.5,60.9,58.1,0,5933
20160330,20160401,2,2055.01,2059.74,call,2010,59.5,60.9,58.1,0,5933
20160330,20160401,2,2055.01,2059.74,put,2015,0.475,0.55,0.4,0,7440
20160330,20160401,2,2055.01,2059.74,put,2015,0.475,0.55,0.4,0,7440
20160330,20160401,2,2055.01,2059.74,call,2020,49.7,51.1,48.3,0,6474
20160330,20160401,2,2055.01,2059.74,call,2020,49.7,51.1,48.3,0,6474
20160330,20160401,2,2055.01,2059.74,call,2025,44.4,45.8,43,0,11591
20160330,20160401,2,2055.01,2059.74,put,2025,0.7,0.8,0.6,0,5722
20160330,20160401,2,2055.01,2059.74,call,2025,44.4,45.8,43,0,11591
20160330,20160401,2,2055.01,2059.74,put,2025,0.7,0.8,0.6,0,5722
20160330,20160401,2,2055.01,2059.74,call,2030,39.6,41,38.2,0,5118
20160330,20160401,2,2055.01,2059.74,call,2030,39.6,41,38.2,0,5118
20160330,20160401,2,2055.01,2059.74,call,2035,35.1,36.5,33.7,0,6006
20160330,20160401,2,2055.01,2059.74,call,2035,35.1,36.5,33.7,0,6006
20160330,20160401,2,2055.01,2059.74,call,2050,21.85,23,20.7,0,17047
20160330,20160401,2,2055.01,2059.74,call,2050,21.85,23,20.7,0,17047
20160330,20160401,2,2055.01,2059.74,call,2060,13.6,14.4,12.8,0,5305
20160330,20160401,2,2055.01,2059.74,call,2060,13.6,14.4,12.8,0,5305
20160330,20160401,2,2055.01,2059.74,call,2070,7.45,7.8,7.1,0,6522
20160330,20160401,2,2055.01,2059.74,call,2070,7.45,7.8,7.1,0,6522
20160330,20160401,2,2055.01,2059.74,call,2075,4.95,5.2,4.7,0,5916
20160330,20160401,2,2055.01,2059.74,call,2075,4.95,5.2,4.7,0,5916
20160321,20160408,18,2051.6,2041.91,put,1950,2.875,2.95,2.8,48,6388
20160321,20160408,18,2051.6,2041.91,put,1950,2.875,2.95,2.8,44,6388
20160321,20160408,18,2051.6,2041.91,call,2025,37.65,38.3,37,6,5392
20160321,20160408,18,2051.6,2041.91,call,2025,37.65,38.3,37,6,5392
20160321,20160408,18,2051.6,2041.91,call,2040,27.05,27.6,26.5,129,7331
20160321,20160408,18,2051.6,2041.91,call,2040,27.05,27.6,26.5,128,7331
20160321,20160408,18,2051.6,2041.91,call,2045,23.9,24.3,23.5,36,9474
20160321,20160408,18,2051.6,2041.91,call,2045,23.9,24.3,23.5,55,9474
20160321,20160408,18,2051.6,2041.91,call,2050,20.85,21.3,20.4,827,7870
20160321,20160408,18,2051.6,2041.91,call,2050,20.85,21.3,20.4,983,7870
20160322,20160408,17,2049.8,2041.91,put,1950,2.65,2.8,2.5,0,10025
20160322,20160408,17,2049.8,2041.91,put,1950,2.65,2.8,2.5,0,10025
20160322,20160408,17,2049.8,2041.91,put,1955,2.925,3.1,2.75,0,6480
20160322,20160408,17,2049.8,2041.91,put,1955,2.925,3.1,2.75,0,6480
20160322,20160408,17,2049.8,2041.91,call,2025,36.95,37.7,36.2,0,7867
20160322,20160408,17,2049.8,2041.91,call,2025,36.95,37.7,36.2,0,7867
20160322,20160408,17,2049.8,2041.91,call,2040,26.45,27,25.9,0,7244
20160322,20160408,17,2049.8,2041.91,call,2040,26.45,27,25.9,0,7244
20160322,20160408,17,2049.8,2041.91,call,2045,23.25,23.8,22.7,0,10862
20160322,20160408,17,2049.8,2041.91,call,2045,23.25,23.8,22.7,0,10862
20160322,20160408,17,2049.8,2041.91,call,2050,20.1,20.5,19.7,0,8127
20160322,20160408,17,2049.8,2041.91,call,2050,20.1,20.5,19.7,0,8127
20160322,20160408,17,2049.8,2041.91,call,2070,10,10.3,9.7,0,5686
20160322,20160408,17,2049.8,2041.91,call,2070,10,10.3,9.7,0,5686
20160322,20160408,17,2049.8,2041.91,call,2080,6.45,6.7,6.2,0,5187
20160322,20160408,17,2049.8,2041.91,call,2080,6.45,6.7,6.2,0,5187
20160328,20160408,11,2035.94,2041.91,put,1950,2.1,2.25,1.95,0,11256
20160328,20160408,11,2035.94,2041.91,put,1950,2.1,2.25,1.95,0,11256
20160328,20160408,11,2035.94,2041.91,put,1955,2.35,2.5,2.2,0,6567
20160328,20160408,11,2035.94,2041.91,put,1955,2.35,2.5,2.2,0,6567
20160328,20160408,11,2035.94,2041.91,call,2025,29.2,29.8,28.6,0,7936
20160328,20160408,11,2035.94,2041.91,call,2025,29.2,29.8,28.6,0,7936
20160328,20160408,11,2035.94,2041.91,call,2040,19.5,20,19,0,7460
20160328,20160408,11,2035.94,2041.91,call,2040,19.5,20,19,0,7460
20160328,20160408,11,2035.94,2041.91,call,2045,16.55,16.9,16.2,0,10846
20160328,20160408,11,2035.94,2041.91,call,2045,16.55,16.9,16.2,0,10846
20160328,20160408,11,2035.94,2041.91,call,2050,13.95,14.3,13.6,0,9609
20160328,20160408,11,2035.94,2041.91,call,2050,13.95,14.3,13.6,0,9609
20160328,20160408,11,2035.94,2041.91,call,2070,5.75,6,5.5,0,7224
20160328,20160408,11,2035.94,2041.91,call,2070,5.75,6,5.5,0,7224
20160328,20160408,11,2035.94,2041.91,call,2080,3.25,3.5,3,0,5906
20160328,20160408,11,2035.94,2041.91,call,2080,3.25,3.5,3,0,5906
20160328,20160408,11,2035.94,2041.91,call,2110,0.425,0.5,0.35,0,6578
20160328,20160408,11,2035.94,2041.91,call,2110,0.425,0.5,0.35,0,6578
20160330,20160408,9,2055.01,2041.91,put,1950,0.575,0.65,0.5,12,11019
20160330,20160408,9,2055.01,2041.91,put,1950,0.575,0.65,0.5,12,11019
20160330,20160408,9,2055.01,2041.91,put,1955,0.625,0.7,0.55,0,6522
20160330,20160408,9,2055.01,2041.91,put,1955,0.625,0.7,0.55,0,6522
20160330,20160408,9,2055.01,2041.91,call,2025,46.45,47.5,45.4,0,7912
20160330,20160408,9,2055.01,2041.91,put,2025,3.6,3.8,3.4,0,7225
20160330,20160408,9,2055.01,2041.91,call,2025,46.45,47.5,45.4,0,7912
20160330,20160408,9,2055.01,2041.91,put,2025,3.6,3.8,3.4,0,7225
20160330,20160408,9,2055.01,2041.91,call,2040,33.7,34.6,32.8,0,7583
20160330,20160408,9,2055.01,2041.91,call,2040,33.7,34.6,32.8,0,7583
20160330,20160408,9,2055.01,2041.91,call,2045,29.35,30.2,28.5,0,11408
20160330,20160408,9,2055.01,2041.91,call,2045,29.35,30.2,28.5,0,11408
20160330,20160408,9,2055.01,2041.91,call,2050,25.5,26.3,24.7,0,10875
20160330,20160408,9,2055.01,2041.91,call,2050,25.5,26.3,24.7,0,10875
20160330,20160408,9,2055.01,2041.91,call,2070,12.65,13,12.3,0,7532
20160330,20160408,9,2055.01,2041.91,call,2070,12.65,13,12.3,0,7532
20160330,20160408,9,2055.01,2041.91,call,2080,7.85,8.1,7.6,0,6470
20160330,20160408,9,2055.01,2041.91,call,2080,7.85,8.1,7.6,0,6470
20160330,20160408,9,2055.01,2041.91,call,2085,5.8,6,5.6,0,5143
20160330,20160408,9,2055.01,2041.91,call,2085,5.8,6,5.6,0,5143
20160330,20160408,9,2055.01,2041.91,call,2090,4.25,4.4,4.1,0,5551
20160330,20160408,9,2055.01,2041.91,call,2090,4.25,4.4,4.1,0,5551
20160330,20160408,9,2055.01,2041.91,call,2110,0.85,0.95,0.75,0,6245
20160330,20160408,9,2055.01,2041.91,call,2110,0.85,0.95,0.75,0,6245
20160401,20160408,7,2059.74,2041.91,put,1950,0.7,0.8,0.6,0,12794
20160401,20160408,7,2059.74,2041.91,put,1950,0.7,0.8,0.6,0,12794
20160401,20160408,7,2059.74,2041.91,put,1955,0.775,0.9,0.65,0,6429
20160401,20160408,7,2059.74,2041.91,put,1955,0.775,0.9,0.65,0,6429
20160401,20160408,7,2059.74,2041.91,call,2025,34.05,34.9,33.2,0,8369
20160401,20160408,7,2059.74,2041.91,put,2025,5.65,6,5.3,0,7518
20160401,20160408,7,2059.74,2041.91,call,2025,34.05,34.9,33.2,0,8369
20160401,20160408,7,2059.74,2041.91,put,2025,5.65,6,5.3,0,7518
20160401,20160408,7,2059.74,2041.91,call,2030,30.2,31.1,29.3,0,5807
20160401,20160408,7,2059.74,2041.91,call,2030,30.2,31.1,29.3,0,5807
20160401,20160408,7,2059.74,2041.91,call,2040,22.8,23.6,22,0,9316
20160401,20160408,7,2059.74,2041.91,call,2040,22.8,23.6,22,0,9316
20160401,20160408,7,2059.74,2041.91,call,2045,19.35,20.1,18.6,0,10664
20160401,20160408,7,2059.74,2041.91,call,2045,19.35,20.1,18.6,0,10664
20160401,20160408,7,2059.74,2041.91,call,2050,16.2,16.9,15.5,0,13292
20160401,20160408,7,2059.74,2041.91,put,2050,12.8,13.4,12.2,0,6815
20160401,20160408,7,2059.74,2041.91,call,2050,16.2,16.9,15.5,0,13292
20160401,20160408,7,2059.74,2041.91,put,2050,12.8,13.4,12.2,0,6815
20160401,20160408,7,2059.74,2041.91,call,2070,6.3,6.6,6,0,7906
20160401,20160408,7,2059.74,2041.91,call,2070,6.3,6.6,6,0,7906
20160401,20160408,7,2059.74,2041.91,call,2080,3.3,3.5,3.1,0,6447
20160401,20160408,7,2059.74,2041.91,call,2080,3.3,3.5,3.1,0,6447
20160401,20160408,7,2059.74,2041.91,call,2090,1.6,1.85,1.35,0,5312
20160401,20160408,7,2059.74,2041.91,call,2090,1.6,1.85,1.35,0,5312
20160401,20160408,7,2059.74,2041.91,call,2100,0.675,0.85,0.5,0,5534
20160401,20160408,7,2059.74,2041.91,call,2100,0.675,0.85,0.5,0,5534
20160401,20160408,7,2059.74,2041.91,call,2110,0.3,0.45,0.15,0,7293
20160401,20160408,7,2059.74,2041.91,call,2110,0.3,0.45,0.15,0,7293
20160405,20160408,3,2066.13,2041.91,put,1950,0.35,0.4,0.3,0,12787
20160405,20160408,3,2066.13,2041.91,put,1950,0.35,0.4,0.3,0,12787
20160405,20160408,3,2066.13,2041.91,put,1955,0.375,0.45,0.3,0,6791
20160405,20160408,3,2066.13,2041.91,put,1955,0.025,0,0.05,0,6791
20160405,20160408,3,2066.13,2041.91,put,1960,0.425,0.5,0.35,0,5559
20160405,20160408,3,2066.13,2041.91,put,1960,0.425,0.5,0.35,0,5559
20160405,20160408,3,2066.13,2041.91,put,1975,0.625,0.7,0.55,0,10361
20160405,20160408,3,2066.13,2041.91,put,1975,0.625,0.7,0.55,0,10361
20160405,20160408,3,2066.13,2041.91,put,2000,1.65,1.8,1.5,0,7396
20160405,20160408,3,2066.13,2041.91,put,2000,1.65,1.8,1.5,0,7396
20160405,20160408,3,2066.13,2041.91,put,2010,2.6,2.75,2.45,0,6182
20160405,20160408,3,2066.13,2041.91,put,2010,2.6,2.75,2.45,0,6182
20160405,20160408,3,2066.13,2041.91,call,2025,26,27.1,24.9,0,7765
20160405,20160408,3,2066.13,2041.91,put,2025,5.05,5.2,4.9,0,9453
20160405,20160408,3,2066.13,2041.91,call,2025,26,27.1,24.9,0,7765
20160405,20160408,3,2066.13,2041.91,put,2025,5.05,5.2,4.9,0,9453
20160405,20160408,3,2066.13,2041.91,call,2040,15.05,15.6,14.5,0,12258
20160405,20160408,3,2066.13,2041.91,put,2040,9.55,9.9,9.2,20,8266
20160405,20160408,3,2066.13,2041.91,call,2040,15.05,15.6,14.5,0,12258
20160405,20160408,3,2066.13,2041.91,put,2040,9.55,9.9,9.2,20,8266
20160405,20160408,3,2066.13,2041.91,call,2045,12.2,12.4,12,0,13723
20160405,20160408,3,2066.13,2041.91,call,2045,12.2,12.4,12,0,13723
20160405,20160408,3,2066.13,2041.91,call,2050,9.45,9.7,9.2,0,13519
20160405,20160408,3,2066.13,2041.91,put,2050,13.75,14.3,13.2,0,10562
20160405,20160408,3,2066.13,2041.91,call,2050,9.45,9.7,9.2,0,13519
20160405,20160408,3,2066.13,2041.91,put,2050,13.75,14.3,13.2,0,10562
20160405,20160408,3,2066.13,2041.91,call,2070,2.6,2.75,2.45,0,8285
20160405,20160408,3,2066.13,2041.91,call,2070,2.6,2.75,2.45,0,8285
20160405,20160408,3,2066.13,2041.91,call,2075,1.775,1.9,1.65,0,5566
20160405,20160408,3,2066.13,2041.91,call,2075,1.775,1.9,1.65,0,5566
20160405,20160408,3,2066.13,2041.91,call,2080,1.225,1.35,1.1,0,8086
20160405,20160408,3,2066.13,2041.91,call,2080,1.225,1.35,1.1,0,8086
20160405,20160408,3,2066.13,2041.91,call,2085,0.8,0.9,0.7,0,8723
20160405,20160408,3,2066.13,2041.91,call,2085,0.8,0.9,0.7,0,8723
20160405,20160408,3,2066.13,2041.91,call,2090,0.525,0.6,0.45,0,5860
20160405,20160408,3,2066.13,2041.91,call,2090,0.525,0.6,0.45,0,5860
20160405,20160408,3,2066.13,2041.91,call,2100,0.25,0.3,0.2,0,5677
20160405,20160408,3,2066.13,2041.91,call,2100,0.25,0.3,0.2,0,5677
20160405,20160408,3,2066.13,2041.91,call,2110,0.15,0.2,0.1,0,8187
20160405,20160408,3,2066.13,2041.91,call,2110,0.2,0.4,0,0,8187
20160405,20160408,3,2066.13,2041.91,call,2150,0.05,0.1,0,0,5869
20160405,20160408,3,2066.13,2041.91,call,2150,0.15,0.3,0,0,5869
20160406,20160408,2,2045.17,2041.91,put,1950,0.15,0.2,0.1,0,12193
20160406,20160408,2,2045.17,2041.91,put,1950,0.15,0.2,0.1,0,12193
20160406,20160408,2,2045.17,2041.91,put,1955,0.15,0.2,0.1,0,6791
20160406,20160408,2,2045.17,2041.91,put,1955,0.15,0.2,0.1,0,6791
20160406,20160408,2,2045.17,2041.91,put,1960,0.175,0.25,0.1,0,5723
20160406,20160408,2,2045.17,2041.91,put,1960,0.175,0.25,0.1,0,5723
20160406,20160408,2,2045.17,2041.91,put,1975,0.225,0.3,0.15,0,10822
20160406,20160408,2,2045.17,2041.91,put,1975,0.225,0.3,0.15,0,10822
20160406,20160408,2,2045.17,2041.91,put,2000,0.6,0.7,0.5,0,6940
20160406,20160408,2,2045.17,2041.91,put,2000,0.6,0.7,0.5,0,6940
20160406,20160408,2,2045.17,2041.91,put,2010,1.05,1.15,0.95,0,6920
20160406,20160408,2,2045.17,2041.91,put,2010,1.05,1.15,0.95,0,6920
20160406,20160408,2,2045.17,2041.91,put,2020,1.8,1.95,1.65,0,5330
20160406,20160408,2,2045.17,2041.91,put,2020,1.8,1.95,1.65,0,5330
20160406,20160408,2,2045.17,2041.91,call,2025,29.25,30.4,28.1,0,7745
20160406,20160408,2,2045.17,2041.91,put,2025,2.375,2.55,2.2,0,9636
20160406,20160408,2,2045.17,2041.91,call,2025,29.25,30.4,28.1,0,7745
20160406,20160408,2,2045.17,2041.91,put,2025,2.375,2.55,2.2,0,9636
20160406,20160408,2,2045.17,2041.91,call,2040,17.05,17.7,16.4,0,8298
20160406,20160408,2,2045.17,2041.91,put,2040,5.5,5.8,5.2,0,8141
20160406,20160408,2,2045.17,2041.91,call,2040,17.05,17.7,16.4,0,8298
20160406,20160408,2,2045.17,2041.91,put,2040,5.5,5.8,5.2,0,8141
20160406,20160408,2,2045.17,2041.91,call,2045,13.8,14.7,12.9,0,9569
20160406,20160408,2,2045.17,2041.91,call,2045,13.8,14.7,12.9,0,9569
20160406,20160408,2,2045.17,2041.91,call,2050,10.75,11.1,10.4,0,14207
20160406,20160408,2,2045.17,2041.91,put,2050,9,9.3,8.7,0,10691
20160406,20160408,2,2045.17,2041.91,call,2050,10.75,11.1,10.4,0,14207
20160406,20160408,2,2045.17,2041.91,put,2050,9,9.3,8.7,0,10691
20160406,20160408,2,2045.17,2041.91,call,2070,2.65,2.8,2.5,0,9261
20160406,20160408,2,2045.17,2041.91,call,2070,2.65,2.8,2.5,0,9261
20160406,20160408,2,2045.17,2041.91,call,2075,1.725,1.85,1.6,0,5619
20160406,20160408,2,2045.17,2041.91,call,2075,1.725,1.85,1.6,0,5619
20160406,20160408,2,2045.17,2041.91,call,2080,1.05,1.15,0.95,0,8091
20160406,20160408,2,2045.17,2041.91,call,2080,1.05,1.15,0.95,0,8091
20160406,20160408,2,2045.17,2041.91,call,2090,0.375,0.45,0.3,0,6048
20160406,20160408,2,2045.17,2041.91,call,2090,0.375,0.45,0.3,0,6048
20160406,20160408,2,2045.17,2041.91,call,2100,0.175,0.25,0.1,0,5439
20160406,20160408,2,2045.17,2041.91,call,2100,0.175,0.25,0.1,0,5439
20160406,20160408,2,2045.17,2041.91,call,2110,0.1,0.15,0.05,0,8232
20160406,20160408,2,2045.17,2041.91,call,2110,0.1,0.15,0.05,0,8232
20160406,20160408,2,2045.17,2041.91,call,2150,0.025,0.05,0,0,6004
20160406,20160408,2,2045.17,2041.91,call,2150,0.025,0.05,0,0,6004
20160328,20160415,18,2035.94,2082.78,put,1920,2.7,3,2.4,0,8215
20160328,20160415,18,2035.94,2082.78,put,1920,2.7,3,2.4,0,8215
20160328,20160415,18,2035.94,2082.78,call,1925,119.1,120.3,117.9,0,15710
20160328,20160415,18,2035.94,2082.78,put,1925,2.975,3.3,2.65,0,42079
20160328,20160415,18,2035.94,2082.78,call,1925,119.1,120.3,117.9,0,15710
20160328,20160415,18,2035.94,2082.78,put,1925,2.975,3.3,2.65,0,42079
20160328,20160415,18,2035.94,2082.78,put,1930,3.2,3.5,2.9,1,10562
20160328,20160415,18,2035.94,2082.78,put,1930,3.2,3.5,2.9,1,10562
20160328,20160415,18,2035.94,2082.78,put,1935,3.55,3.9,3.2,0,8601
20160328,20160415,18,2035.94,2082.78,put,1935,3.55,3.9,3.2,0,8601
20160328,20160415,18,2035.94,2082.78,put,1940,3.85,4.2,3.5,0,16609
20160328,20160415,18,2035.94,2082.78,put,1940,3.85,4.2,3.5,0,16609
20160328,20160415,18,2035.94,2082.78,call,1950,95.75,96.9,94.6,0,24632
20160328,20160415,18,2035.94,2082.78,put,1950,4.6,5,4.2,0,38712
20160328,20160415,18,2035.94,2082.78,call,1950,95.75,96.9,94.6,0,24632
20160328,20160415,18,2035.94,2082.78,put,1950,4.6,5,4.2,0,38712
20160328,20160415,18,2035.94,2082.78,put,1960,5.5,5.9,5.1,0,7112
20160328,20160415,18,2035.94,2082.78,put,1960,5.5,5.9,5.1,0,7112
20160328,20160415,18,2035.94,2082.78,put,1970,6.65,7.1,6.2,0,5233
20160328,20160415,18,2035.94,2082.78,put,1970,6.65,7.1,6.2,0,5233
20160328,20160415,18,2035.94,2082.78,call,1975,73.45,74.5,72.4,0,20172
20160328,20160415,18,2035.94,2082.78,put,1975,7.25,7.7,6.8,0,28798
20160328,20160415,18,2035.94,2082.78,call,1975,73.45,74.5,72.4,0,20172
20160328,20160415,18,2035.94,2082.78,put,1975,7.25,7.7,6.8,0,28798
20160328,20160415,18,2035.94,2082.78,put,1980,7.95,8.4,7.5,10,5934
20160328,20160415,18,2035.94,2082.78,put,1980,7.95,8.4,7.5,10,5934
20160328,20160415,18,2035.94,2082.78,put,1990,9.55,10,9.1,0,7938
20160328,20160415,18,2035.94,2082.78,put,1990,9.6,10.1,9.1,0,7938
20160328,20160415,18,2035.94,2082.78,call,2000,52.6,53.5,51.7,0,54419
20160328,20160415,18,2035.94,2082.78,put,2000,11.4,11.9,10.9,0,55248
20160328,20160415,18,2035.94,2082.78,call,2000,52.6,53.5,51.7,0,54419
20160328,20160415,18,2035.94,2082.78,put,2000,11.4,11.9,10.9,0,55248
20160328,20160415,18,2035.94,2082.78,call,2025,34,34.8,33.2,0,24969
20160328,20160415,18,2035.94,2082.78,put,2025,17.8,18.4,17.2,0,15436
20160328,20160415,18,2035.94,2082.78,call,2025,34,34.8,33.2,0,24969
20160328,20160415,18,2035.94,2082.78,put,2025,17.8,18.4,17.2,0,15436
20160328,20160415,18,2035.94,2082.78,call,2040,24.4,25,23.8,0,12594
20160328,20160415,18,2035.94,2082.78,call,2040,24.4,25,23.8,0,12594
20160328,20160415,18,2035.94,2082.78,call,2050,18.7,19.3,18.1,0,44393
20160328,20160415,18,2035.94,2082.78,put,2050,27.6,28.3,26.9,0,7250
20160328,20160415,18,2035.94,2082.78,call,2050,18.7,19.3,18.1,0,44393
20160328,20160415,18,2035.94,2082.78,put,2050,27.6,28.3,26.9,0,7250
20160328,20160415,18,2035.94,2082.78,call,2060,13.75,14.3,13.2,0,12377
20160328,20160415,18,2035.94,2082.78,call,2060,13.75,14.3,13.2,0,12377
20160328,20160415,18,2035.94,2082.78,call,2065,11.6,12.1,11.1,0,11017
20160328,20160415,18,2035.94,2082.78,call,2065,11.7,12.2,11.2,0,11017
20160328,20160415,18,2035.94,2082.78,call,2070,9.7,10.2,9.2,3,9168
20160328,20160415,18,2035.94,2082.78,call,2070,9.7,10.2,9.2,3,9168
20160328,20160415,18,2035.94,2082.78,call,2075,7.95,8.4,7.5,0,29712
20160328,20160415,18,2035.94,2082.78,call,2075,8,8.4,7.6,0,29712
20160328,20160415,18,2035.94,2082.78,call,2080,6.35,6.8,5.9,0,5848
20160328,20160415,18,2035.94,2082.78,call,2080,6.4,6.8,6,0,5848
20160328,20160415,18,2035.94,2082.78,call,2085,5.05,5.5,4.6,0,6015
20160328,20160415,18,2035.94,2082.78,call,2085,5.05,5.5,4.6,0,6015
20160328,20160415,18,2035.94,2082.78,call,2090,3.9,4.3,3.5,0,29692
20160328,20160415,18,2035.94,2082.78,call,2090,3.95,4.3,3.6,0,29692
20160328,20160415,18,2035.94,2082.78,call,2100,2.375,2.65,2.1,0,46931
20160328,20160415,18,2035.94,2082.78,call,2100,2.375,2.65,2.1,0,46931
20160328,20160415,18,2035.94,2082.78,call,2110,1.3,1.5,1.1,0,6258
20160328,20160415,18,2035.94,2082.78,call,2110,1.3,1.5,1.1,0,6258
20160328,20160415,18,2035.94,2082.78,call,2125,0.575,0.75,0.4,0,19198
20160328,20160415,18,2035.94,2082.78,call,2125,0.575,0.75,0.4,0,19198
20160328,20160415,18,2035.94,2082.78,call,2135,0.375,0.55,0.2,0,7723
20160328,20160415,18,2035.94,2082.78,call,2135,0.375,0.55,0.2,0,7723
20160328,20160415,18,2035.94,2082.78,call,2140,0.325,0.5,0.15,0,6012
20160328,20160415,18,2035.94,2082.78,call,2140,0.325,0.5,0.15,0,6012
20160328,20160415,18,2035.94,2082.78,call,2150,0.25,0.4,0.1,0,15201
20160328,20160415,18,2035.94,2082.78,call,2150,0.25,0.4,0.1,0,15201
20160330,20160415,16,2055.01,2082.78,put,1940,1.3,1.45,1.15,0,16143
20160330,20160415,16,2055.01,2082.78,put,1940,1.3,1.45,1.15,0,16143
20160330,20160415,16,2055.01,2082.78,call,1950,119.1,120.2,118,0,24657
20160330,20160415,16,2055.01,2082.78,put,1950,1.55,1.75,1.35,65,40635
20160330,20160415,16,2055.01,2082.78,call,1950,119.1,120.2,118,0,24657
20160330,20160415,16,2055.01,2082.78,put,1950,1.55,1.75,1.35,65,40635
20160330,20160415,16,2055.01,2082.78,put,1960,1.85,2.05,1.65,0,6969
20160330,20160415,16,2055.01,2082.78,put,1960,1.85,2.05,1.65,0,6969
20160330,20160415,16,2055.01,2082.78,put,1970,2.25,2.5,2,0,5252
20160330,20160415,16,2055.01,2082.78,put,1970,2.25,2.5,2,0,5252
20160330,20160415,16,2055.01,2082.78,call,1975,95,96.1,93.9,0,20764
20160330,20160415,16,2055.01,2082.78,put,1975,2.475,2.7,2.25,0,28934
20160330,20160415,16,2055.01,2082.78,call,1975,95,96.1,93.9,0,20764
20160330,20160415,16,2055.01,2082.78,put,1975,2.475,2.7,2.25,0,28934
20160330,20160415,16,2055.01,2082.78,put,1980,2.7,2.9,2.5,0,5942
20160330,20160415,16,2055.01,2082.78,put,1980,2.7,2.9,2.5,0,5942
20160330,20160415,16,2055.01,2082.78,put,1990,3.35,3.6,3.1,0,7959
20160330,20160415,16,2055.01,2082.78,put,1990,3.35,3.6,3.1,0,7959
20160330,20160415,16,2055.01,2082.78,call,2000,71.65,72.6,70.7,0,54392
20160330,20160415,16,2055.01,2082.78,put,2000,4.1,4.4,3.8,3,54915
20160330,20160415,16,2055.01,2082.78,call,2000,71.65,72.6,70.7,0,54392
20160330,20160415,16,2055.01,2082.78,put,2000,4.1,4.4,3.8,3,54915
20160330,20160415,16,2055.01,2082.78,call,2025,49.75,50.6,48.9,0,25528
20160330,20160415,16,2055.01,2082.78,put,2025,7.3,7.6,7,0,15967
20160330,20160415,16,2055.01,2082.78,call,2025,49.75,50.6,48.9,0,25528
20160330,20160415,16,2055.01,2082.78,put,2025,7.3,7.6,7,0,15967
20160330,20160415,16,2055.01,2082.78,call,2040,37.75,38.5,37,0,12484
20160330,20160415,16,2055.01,2082.78,call,2040,37.65,38.3,37,0,12484
20160330,20160415,16,2055.01,2082.78,call,2050,30.25,30.8,29.7,0,42687
20160330,20160415,16,2055.01,2082.78,put,2050,12.8,13.2,12.4,33,7532
20160330,20160415,16,2055.01,2082.78,call,2050,30.25,30.8,29.7,0,42687
20160330,20160415,16,2055.01,2082.78,put,2050,12.8,13.2,12.4,33,7532
20160330,20160415,16,2055.01,2082.78,call,2060,23.35,23.8,22.9,0,12155
20160330,20160415,16,2055.01,2082.78,call,2060,23.35,23.8,22.9,0,12155
20160330,20160415,16,2055.01,2082.78,call,2065,20.4,20.8,20,0,10970
20160330,20160415,16,2055.01,2082.78,call,2065,20.4,20.8,20,0,10970
20160330,20160415,16,2055.01,2082.78,call,2070,17.45,17.9,17,0,9079
20160330,20160415,16,2055.01,2082.78,call,2070,17.45,17.9,17,0,9079
20160330,20160415,16,2055.01,2082.78,call,2075,14.75,15.1,14.4,90,28760
20160330,20160415,16,2055.01,2082.78,call,2075,14.75,15.1,14.4,90,28760
20160330,20160415,16,2055.01,2082.78,call,2080,12.25,12.6,11.9,0,5886
20160330,20160415,16,2055.01,2082.78,call,2080,12.25,12.6,11.9,0,5886
20160330,20160415,16,2055.01,2082.78,call,2085,9.95,10.3,9.6,0,6042
20160330,20160415,16,2055.01,2082.78,call,2085,9.95,10.3,9.6,0,6042
20160330,20160415,16,2055.01,2082.78,call,2090,7.95,8.2,7.7,0,30509
20160330,20160415,16,2055.01,2082.78,call,2090,7.95,8.2,7.7,0,30509
20160330,20160415,16,2055.01,2082.78,call,2100,4.8,5.1,4.5,0,45267
20160330,20160415,16,2055.01,2082.78,call,2100,4.8,5.1,4.5,0,45267
20160330,20160415,16,2055.01,2082.78,call,2110,2.475,2.7,2.25,0,6270
20160330,20160415,16,2055.01,2082.78,call,2110,2.475,2.7,2.25,0,6270
20160330,20160415,16,2055.01,2082.78,call,2125,0.875,1,0.75,0,19808
20160330,20160415,16,2055.01,2082.78,call,2125,0.875,1,0.75,0,19808
20160330,20160415,16,2055.01,2082.78,call,2135,0.475,0.65,0.3,0,7570
20160330,20160415,16,2055.01,2082.78,call,2135,0.475,0.65,0.3,0,7570
20160330,20160415,16,2055.01,2082.78,call,2140,0.325,0.45,0.2,0,5982
20160330,20160415,16,2055.01,2082.78,call,2140,0.325,0.45,0.2,0,5982
20160330,20160415,16,2055.01,2082.78,call,2150,0.225,0.4,0.05,0,15189
20160330,20160415,16,2055.01,2082.78,call,2150,0.225,0.4,0.05,0,15189
20160330,20160415,16,2055.01,2082.78,call,2175,0.15,0.3,0,0,12740
20160330,20160415,16,2055.01,2082.78,call,2175,0.15,0.3,0,0,12740
20160401,20160415,14,2059.74,2082.78,put,1940,1.775,1.95,1.6,0,16291
20160401,20160415,14,2059.74,2082.78,put,1940,1.75,1.95,1.55,0,16291
20160401,20160415,14,2059.74,2082.78,call,1950,105.3,106.4,104.2,0,24683
20160401,20160415,14,2059.74,2082.78,put,1950,2.125,2.35,1.9,0,42197
20160401,20160415,14,2059.74,2082.78,call,1950,105.2,106.2,104.2,0,24683
20160401,20160415,14,2059.74,2082.78,put,1950,2.125,2.35,1.9,0,42197
20160401,20160415,14,2059.74,2082.78,put,1960,2.55,2.8,2.3,0,7015
20160401,20160415,14,2059.74,2082.78,put,1960,2.575,2.8,2.35,0,7015
20160401,20160415,14,2059.74,2082.78,put,1970,3.125,3.4,2.85,0,6600
20160401,20160415,14,2059.74,2082.78,put,1970,3.125,3.4,2.85,0,6600
20160401,20160415,14,2059.74,2082.78,call,1975,81.6,82.6,80.6,0,20772
20160401,20160415,14,2059.74,2082.78,put,1975,3.4,3.6,3.2,0,28851
20160401,20160415,14,2059.74,2082.78,call,1975,81.5,82.4,80.6,0,20772
20160401,20160415,14,2059.74,2082.78,put,1975,3.4,3.6,3.2,0,28851
20160401,20160415,14,2059.74,2082.78,put,1980,3.8,4,3.6,0,5743
20160401,20160415,14,2059.74,2082.78,put,1980,3.8,4,3.6,0,5743
20160401,20160415,14,2059.74,2082.78,put,1990,4.75,5,4.5,0,8050
20160401,20160415,14,2059.74,2082.78,put,1990,4.75,5,4.5,0,8050
20160401,20160415,14,2059.74,2082.78,call,2000,59,59.9,58.1,0,54931
20160401,20160415,14,2059.74,2082.78,put,2000,5.9,6.2,5.6,0,58265
20160401,20160415,14,2059.74,2082.78,call,2000,58.9,59.7,58.1,0,54931
20160401,20160415,14,2059.74,2082.78,put,2000,5.9,6.2,5.6,0,58265
20160401,20160415,14,2059.74,2082.78,call,2025,38.45,39.2,37.7,0,25673
20160401,20160415,14,2059.74,2082.78,put,2025,10.25,10.6,9.9,0,17766
20160401,20160415,14,2059.74,2082.78,call,2025,38.35,39.1,37.6,0,25673
20160401,20160415,14,2059.74,2082.78,put,2025,10.35,10.6,10.1,0,17766
20160401,20160415,14,2059.74,2082.78,call,2040,27.5,27.9,27.1,0,12417
20160401,20160415,14,2059.74,2082.78,call,2040,27.5,27.9,27.1,0,12417
20160401,20160415,14,2059.74,2082.78,call,2050,21.2,21.7,20.7,0,43864
20160401,20160415,14,2059.74,2082.78,put,2050,18.05,18.5,17.6,0,16280
20160401,20160415,14,2059.74,2082.78,call,2050,21.05,21.4,20.7,0,43864
20160401,20160415,14,2059.74,2082.78,put,2050,18.05,18.5,17.6,0,16280
20160401,20160415,14,2059.74,2082.78,call,2060,15.6,16,15.2,0,12252
20160401,20160415,14,2059.74,2082.78,call,2060,15.5,15.8,15.2,0,12252
20160401,20160415,14,2059.74,2082.78,call,2065,12.9,13.2,12.6,1,13622
20160401,20160415,14,2059.74,2082.78,call,2065,12.9,13.2,12.6,1,13622
20160401,20160415,14,2059.74,2082.78,call,2070,10.75,11.1,10.4,0,9163
20160401,20160415,14,2059.74,2082.78,call,2070,10.75,11.1,10.4,0,9163
20160401,20160415,14,2059.74,2082.78,call,2075,8.8,9.1,8.5,0,27002
20160401,20160415,14,2059.74,2082.78,call,2075,8.75,9.1,8.4,0,27002
20160401,20160415,14,2059.74,2082.78,call,2080,7,7.3,6.7,0,5365
20160401,20160415,14,2059.74,2082.78,call,2080,6.85,7.1,6.6,0,5365
20160401,20160415,14,2059.74,2082.78,call,2085,5.35,5.5,5.2,0,5014
20160401,20160415,14,2059.74,2082.78,call,2085,5.3,5.5,5.1,0,5014
20160401,20160415,14,2059.74,2082.78,call,2090,4.1,4.4,3.8,0,18037
20160401,20160415,14,2059.74,2082.78,call,2090,4.1,4.4,3.8,0,18037
20160401,20160415,14,2059.74,2082.78,call,2100,2.325,2.55,2.1,0,40968
20160401,20160415,14,2059.74,2082.78,call,2100,2.325,2.55,2.1,0,40968
20160401,20160415,14,2059.74,2082.78,call,2110,1.175,1.3,1.05,0,6886
20160401,20160415,14,2059.74,2082.78,call,2110,1.175,1.3,1.05,0,6886
20160401,20160415,14,2059.74,2082.78,call,2115,0.85,0.95,0.75,0,5561
20160401,20160415,14,2059.74,2082.78,call,2115,0.85,0.95,0.75,0,5561
20160401,20160415,14,2059.74,2082.78,call,2125,0.45,0.6,0.3,0,19661
20160401,20160415,14,2059.74,2082.78,call,2125,0.45,0.6,0.3,0,19661
20160401,20160415,14,2059.74,2082.78,call,2135,0.225,0.35,0.1,0,7620
20160401,20160415,14,2059.74,2082.78,call,2135,0.225,0.35,0.1,0,7620
20160401,20160415,14,2059.74,2082.78,call,2140,0.225,0.35,0.1,0,6154
20160401,20160415,14,2059.74,2082.78,call,2140,0.225,0.35,0.1,0,6154
20160401,20160415,14,2059.74,2082.78,call,2150,0.15,0.25,0.05,0,15180
20160401,20160415,14,2059.74,2082.78,call,2150,0.15,0.25,0.05,0,15180
20160401,20160415,14,2059.74,2082.78,call,2175,0.125,0.25,0,0,12749
20160401,20160415,14,2059.74,2082.78,call,2175,0.125,0.25,0,0,12749
20160405,20160415,10,2066.13,2082.78,call,1950,97.3,98.4,96.2,0,24546
20160405,20160415,10,2066.13,2082.78,put,1950,1.8,2,1.6,0,41607
20160405,20160415,10,2066.13,2082.78,call,1950,97.3,98.4,96.2,0,24546
20160405,20160415,10,2066.13,2082.78,put,1950,1.8,2,1.6,0,41607
20160405,20160415,10,2066.13,2082.78,put,1960,2.175,2.35,2,0,7366
20160405,20160415,10,2066.13,2082.78,put,1960,2.175,2.35,2,0,7366
20160405,20160415,10,2066.13,2082.78,put,1970,2.725,2.9,2.55,0,10147
20160405,20160415,10,2066.13,2082.78,put,1970,2.725,2.9,2.55,0,10147
20160405,20160415,10,2066.13,2082.78,call,1975,73.65,74.7,72.6,0,20777
20160405,20160415,10,2066.13,2082.78,put,1975,3.125,3.3,2.95,13,28681
20160405,20160415,10,2066.13,2082.78,call,1975,73.65,74.7,72.6,0,20777
20160405,20160415,10,2066.13,2082.78,put,1975,3.125,3.3,2.95,13,28681
20160405,20160415,10,2066.13,2082.78,put,1980,3.5,3.7,3.3,0,6434
20160405,20160415,10,2066.13,2082.78,put,1980,3.5,3.7,3.3,0,6434
20160405,20160415,10,2066.13,2082.78,put,1990,4.5,4.7,4.3,1,10728
20160405,20160415,10,2066.13,2082.78,put,1990,4.5,4.7,4.3,1,10728
20160405,20160415,10,2066.13,2082.78,call,2000,51.35,52.3,50.4,0,54924
20160405,20160415,10,2066.13,2082.78,put,2000,5.85,6.2,5.5,1,61470
20160405,20160415,10,2066.13,2082.78,call,2000,51.35,52.3,50.4,0,54924
20160405,20160415,10,2066.13,2082.78,put,2000,5.85,6.2,5.5,1,61470
20160405,20160415,10,2066.13,2082.78,call,2025,31.1,31.6,30.6,0,25615
20160405,20160415,10,2066.13,2082.78,put,2025,10.85,11.2,10.5,109,17947
20160405,20160415,10,2066.13,2082.78,call,2025,31.1,31.6,30.6,0,25615
20160405,20160415,10,2066.13,2082.78,put,2025,10.85,11.2,10.5,109,17947
20160405,20160415,10,2066.13,2082.78,call,2040,21.15,21.5,20.8,0,11312
20160405,20160415,10,2066.13,2082.78,call,2040,21.15,21.5,20.8,0,11312
20160405,20160415,10,2066.13,2082.78,call,2050,15.35,15.7,15,15,44524
20160405,20160415,10,2066.13,2082.78,put,2050,19.9,20.5,19.3,15,20963
20160405,20160415,10,2066.13,2082.78,call,2050,15.35,15.7,15,15,44524
20160405,20160415,10,2066.13,2082.78,put,2050,19.9,20.5,19.3,15,20963
20160405,20160415,10,2066.13,2082.78,call,2060,10.65,11,10.3,0,13174
20160405,20160415,10,2066.13,2082.78,call,2060,10.65,11,10.3,0,13174
20160405,20160415,10,2066.13,2082.78,call,2065,8.55,8.8,8.3,0,14924
20160405,20160415,10,2066.13,2082.78,call,2065,8.55,8.8,8.3,0,14924
20160405,20160415,10,2066.13,2082.78,call,2070,6.8,7.1,6.5,10,9596
20160405,20160415,10,2066.13,2082.78,call,2070,6.8,7.1,6.5,10,9596
20160405,20160415,10,2066.13,2082.78,call,2075,5.3,5.5,5.1,5,30243
20160405,20160415,10,2066.13,2082.78,put,2075,34.7,35.5,33.9,0,5574
20160405,20160415,10,2066.13,2082.78,call,2075,5.3,5.5,5.1,5,30243
20160405,20160415,10,2066.13,2082.78,put,2075,34.7,35.5,33.9,0,5574
20160405,20160415,10,2066.13,2082.78,call,2080,4.05,4.3,3.8,0,5046
20160405,20160415,10,2066.13,2082.78,call,2080,4.05,4.3,3.8,0,5046
20160405,20160415,10,2066.13,2082.78,call,2085,3.05,3.3,2.8,0,5511
20160405,20160415,10,2066.13,2082.78,call,2085,3.05,3.3,2.8,0,5511
20160405,20160415,10,2066.13,2082.78,call,2090,2.325,2.45,2.2,4,21029
20160405,20160415,10,2066.13,2082.78,call,2090,2.325,2.45,2.2,4,21029
20160405,20160415,10,2066.13,2082.78,call,2095,1.725,1.9,1.55,0,5269
20160405,20160415,10,2066.13,2082.78,call,2095,1.725,1.9,1.55,0,5269
20160405,20160415,10,2066.13,2082.78,call,2100,1.3,1.5,1.1,0,43271
20160405,20160415,10,2066.13,2082.78,call,2100,1.3,1.5,1.1,0,43271
20160405,20160415,10,2066.13,2082.78,call,2105,0.975,1.15,0.8,0,5059
20160405,20160415,10,2066.13,2082.78,call,2105,0.975,1.15,0.8,0,5059
20160405,20160415,10,2066.13,2082.78,call,2110,0.7,0.85,0.55,0,8021
20160405,20160415,10,2066.13,2082.78,call,2110,0.7,0.85,0.55,0,8021
20160405,20160415,10,2066.13,2082.78,call,2115,0.55,0.7,0.4,0,5496
20160405,20160415,10,2066.13,2082.78,call,2115,0.55,0.7,0.4,0,5496
20160405,20160415,10,2066.13,2082.78,call,2125,0.5,1,0,0,21978
20160405,20160415,10,2066.13,2082.78,call,2125,0.5,1,0,0,21978
20160405,20160415,10,2066.13,2082.78,call,2135,0.2,0.35,0.05,0,7719
20160405,20160415,10,2066.13,2082.78,call,2135,0.2,0.35,0.05,0,7719
20160405,20160415,10,2066.13,2082.78,call,2140,0.2,0.3,0.1,0,6111
20160405,20160415,10,2066.13,2082.78,call,2140,0.2,0.3,0.1,0,6111
20160405,20160415,10,2066.13,2082.78,call,2150,0.15,0.25,0.05,0,17442
20160405,20160415,10,2066.13,2082.78,call,2150,0.15,0.25,0.05,0,17442
20160405,20160415,10,2066.13,2082.78,call,2175,0.1,0.2,0,0,15681
20160405,20160415,10,2066.13,2082.78,call,2175,0.1,0.2,0,0,15681
20160406,20160415,9,2045.17,2082.78,put,1930,0.725,0.85,0.6,0,8703
20160406,20160415,9,2045.17,2082.78,put,1930,0.725,0.85,0.6,0,8703
20160406,20160415,9,2045.17,2082.78,put,1935,0.775,0.9,0.65,0,10243
20160406,20160415,9,2045.17,2082.78,put,1935,0.775,0.9,0.65,0,10243
20160406,20160415,9,2045.17,2082.78,put,1940,0.85,1,0.7,0,17159
20160406,20160415,9,2045.17,2082.78,put,1940,0.85,1,0.7,0,17159
20160406,20160415,9,2045.17,2082.78,call,1950,102.55,103.7,101.4,0,24543
20160406,20160415,9,2045.17,2082.78,put,1950,1.025,1.15,0.9,0,40408
20160406,20160415,9,2045.17,2082.78,call,1950,102.55,103.7,101.4,0,24543
20160406,20160415,9,2045.17,2082.78,put,1950,1.025,1.15,0.9,0,40408
20160406,20160415,9,2045.17,2082.78,put,1960,1.4,1.6,1.2,0,7835
20160406,20160415,9,2045.17,2082.78,put,1960,1.4,1.6,1.2,0,7835
20160406,20160415,9,2045.17,2082.78,put,1970,1.8,2,1.6,0,10214
20160406,20160415,9,2045.17,2082.78,put,1970,1.8,2,1.6,0,10214
20160406,20160415,9,2045.17,2082.78,call,1975,78.5,79.6,77.4,0,20768
20160406,20160415,9,2045.17,2082.78,put,1975,2.025,2.25,1.8,0,28756
20160406,20160415,9,2045.17,2082.78,call,1975,78.5,79.6,77.4,0,20768
20160406,20160415,9,2045.17,2082.78,put,1975,2.025,2.25,1.8,0,28756
20160406,20160415,9,2045.17,2082.78,put,1980,2.3,2.5,2.1,0,6473
20160406,20160415,9,2045.17,2082.78,put,1980,2.3,2.5,2.1,0,6473
20160406,20160415,9,2045.17,2082.78,put,1990,3.025,3.3,2.75,0,10729
20160406,20160415,9,2045.17,2082.78,put,1990,3.025,3.3,2.75,0,10729
20160406,20160415,9,2045.17,2082.78,call,2000,55.5,56.5,54.5,0,54904
20160406,20160415,9,2045.17,2082.78,put,2000,4.1,4.4,3.8,0,61772
20160406,20160415,9,2045.17,2082.78,call,2000,55.5,56.5,54.5,0,54904
20160406,20160415,9,2045.17,2082.78,put,2000,4.1,4.4,3.8,0,61772
20160406,20160415,9,2045.17,2082.78,call,2025,34.65,35.5,33.8,0,25278
20160406,20160415,9,2045.17,2082.78,put,2025,8.05,8.4,7.7,0,18180
20160406,20160415,9,2045.17,2082.78,call,2025,34.65,35.5,33.8,0,25278
20160406,20160415,9,2045.17,2082.78,put,2025,8.05,8.4,7.7,0,18180
20160406,20160415,9,2045.17,2082.78,call,2040,23.75,24.2,23.3,0,11223
20160406,20160415,9,2045.17,2082.78,call,2040,23.75,24.2,23.3,0,11223
20160406,20160415,9,2045.17,2082.78,call,2050,17.5,17.9,17.1,0,44760
20160406,20160415,9,2045.17,2082.78,put,2050,16.1,16.6,15.6,0,22465
20160406,20160415,9,2045.17,2082.78,call,2050,17.5,17.9,17.1,0,44760
20160406,20160415,9,2045.17,2082.78,put,2050,16.1,16.6,15.6,0,22465
20160406,20160415,9,2045.17,2082.78,call,2060,12.2,12.6,11.8,0,13056
20160406,20160415,9,2045.17,2082.78,call,2060,12.2,12.6,11.8,0,13056
20160406,20160415,9,2045.17,2082.78,call,2065,9.9,10.2,9.6,0,14826
20160406,20160415,9,2045.17,2082.78,call,2065,9.9,10.2,9.6,0,14826
20160406,20160415,9,2045.17,2082.78,call,2070,7.85,8.1,7.6,0,9549
20160406,20160415,9,2045.17,2082.78,call,2070,7.85,8.1,7.6,0,9549
20160406,20160415,9,2045.17,2082.78,call,2075,6,6.3,5.7,10,30955
20160406,20160415,9,2045.17,2082.78,put,2075,29.65,30.5,28.8,0,5493
20160406,20160415,9,2045.17,2082.78,call,2075,6,6.3,5.7,10,30955
20160406,20160415,9,2045.17,2082.78,put,2075,29.65,30.5,28.8,0,5493
20160406,20160415,9,2045.17,2082.78,call,2080,4.65,5,4.3,0,5261
20160406,20160415,9,2045.17,2082.78,call,2080,4.65,5,4.3,0,5261
20160406,20160415,9,2045.17,2082.78,call,2090,2.45,2.65,2.25,0,20814
20160406,20160415,9,2045.17,2082.78,call,2090,2.45,2.65,2.25,0,20814
20160406,20160415,9,2045.17,2082.78,call,2095,1.7,1.9,1.5,0,5305
20160406,20160415,9,2045.17,2082.78,call,2095,1.7,1.9,1.5,0,5305
20160406,20160415,9,2045.17,2082.78,call,2100,1.275,1.45,1.1,150,42492
20160406,20160415,9,2045.17,2082.78,call,2100,1.275,1.45,1.1,150,42492
20160406,20160415,9,2045.17,2082.78,call,2105,0.9,1.1,0.7,0,5025
20160406,20160415,9,2045.17,2082.78,call,2105,0.9,1.1,0.7,0,5025
20160406,20160415,9,2045.17,2082.78,call,2110,0.625,0.8,0.45,0,8302
20160406,20160415,9,2045.17,2082.78,call,2110,0.625,0.8,0.45,0,8302
20160406,20160415,9,2045.17,2082.78,call,2115,0.425,0.55,0.3,0,5503
20160406,20160415,9,2045.17,2082.78,call,2115,0.425,0.55,0.3,0,5503
20160406,20160415,9,2045.17,2082.78,call,2125,0.225,0.35,0.1,0,22021
20160406,20160415,9,2045.17,2082.78,call,2125,0.225,0.35,0.1,0,22021
20160406,20160415,9,2045.17,2082.78,call,2135,0.15,0.25,0.05,0,7705
20160406,20160415,9,2045.17,2082.78,call,2135,0.15,0.25,0.05,0,7705
20160406,20160415,9,2045.17,2082.78,call,2140,0.15,0.25,0.05,0,6105
20160406,20160415,9,2045.17,2082.78,call,2140,0.15,0.25,0.05,0,6105
20160406,20160415,9,2045.17,2082.78,call,2150,0.1,0.2,0,0,17440
20160406,20160415,9,2045.17,2082.78,call,2150,0.1,0.2,0,0,17440
20160407,20160415,8,2066.66,2082.78,call,1950,109.25,110.4,108.1,0,24543
20160407,20160415,8,2066.66,2082.78,put,1950,0.825,1,0.65,0,41086
20160407,20160415,8,2066.66,2082.78,call,1950,109.25,110.4,108.1,0,24543
20160407,20160415,8,2066.66,2082.78,put,1950,0.825,1,0.65,0,41086
20160407,20160415,8,2066.66,2082.78,put,1960,0.95,1.1,0.8,0,7785
20160407,20160415,8,2066.66,2082.78,put,1960,0.95,1.1,0.8,0,7785
20160407,20160415,8,2066.66,2082.78,put,1970,1.225,1.4,1.05,0,10107
20160407,20160415,8,2066.66,2082.78,put,1970,1.225,1.4,1.05,0,10107
20160407,20160415,8,2066.66,2082.78,call,1975,84.85,86,83.7,0,20764
20160407,20160415,8,2066.66,2082.78,put,1975,1.4,1.6,1.2,0,28703
20160407,20160415,8,2066.66,2082.78,call,1975,84.85,86,83.7,0,20764
20160407,20160415,8,2066.66,2082.78,put,1975,1.4,1.6,1.2,0,28703
20160407,20160415,8,2066.66,2082.78,put,1980,1.6,1.85,1.35,0,6291
20160407,20160415,8,2066.66,2082.78,put,1980,1.6,1.85,1.35,0,6291
20160407,20160415,8,2066.66,2082.78,put,1990,2.075,2.3,1.85,0,10705
20160407,20160415,8,2066.66,2082.78,put,1990,2.075,2.3,1.85,0,10705
20160407,20160415,8,2066.66,2082.78,call,2000,61.25,62.3,60.2,0,55072
20160407,20160415,8,2066.66,2082.78,put,2000,2.725,2.95,2.5,0,64714
20160407,20160415,8,2066.66,2082.78,call,2000,61.25,62.3,60.2,0,55072
20160407,20160415,8,2066.66,2082.78,put,2000,2.725,2.95,2.5,0,64714
20160407,20160415,8,2066.66,2082.78,call,2025,39.35,40.3,38.4,0,25651
20160407,20160415,8,2066.66,2082.78,put,2025,5.95,6.3,5.6,0,23146
20160407,20160415,8,2066.66,2082.78,call,2025,39.35,40.3,38.4,0,25651
20160407,20160415,8,2066.66,2082.78,put,2025,5.95,6.3,5.6,0,23146
20160407,20160415,8,2066.66,2082.78,call,2040,27.65,28.3,27,0,11265
20160407,20160415,8,2066.66,2082.78,call,2040,27.65,28.3,27,0,11265
20160407,20160415,8,2066.66,2082.78,call,2050,20.6,21.1,20.1,0,45284
20160407,20160415,8,2066.66,2082.78,put,2050,12.25,12.7,11.8,5,23443
20160407,20160415,8,2066.66,2082.78,call,2050,20.6,21.1,20.1,0,45284
20160407,20160415,8,2066.66,2082.78,put,2050,12.25,12.7,11.8,5,23443
20160407,20160415,8,2066.66,2082.78,call,2060,14.7,15.1,14.3,0,13199
20160407,20160415,8,2066.66,2082.78,call,2060,14.7,15.1,14.3,0,13199
20160407,20160415,8,2066.66,2082.78,call,2065,12,12.4,11.6,0,15384
20160407,20160415,8,2066.66,2082.78,call,2065,12,12.4,11.6,0,15384
20160407,20160415,8,2066.66,2082.78,call,2070,9.6,10,9.2,10,9554
20160407,20160415,8,2066.66,2082.78,call,2070,9.6,10,9.2,10,9554
20160407,20160415,8,2066.66,2082.78,call,2075,7.5,7.8,7.2,5,30466
20160407,20160415,8,2066.66,2082.78,put,2075,23.8,24.4,23.2,3,5484
20160407,20160415,8,2066.66,2082.78,call,2075,7.5,7.8,7.2,5,30466
20160407,20160415,8,2066.66,2082.78,put,2075,23.8,24.4,23.2,3,5484
20160407,20160415,8,2066.66,2082.78,call,2080,5.65,6,5.3,0,6593
20160407,20160415,8,2066.66,2082.78,call,2080,5.65,6,5.3,0,6593
20160407,20160415,8,2066.66,2082.78,call,2085,4.2,4.5,3.9,10,5453
20160407,20160415,8,2066.66,2082.78,call,2085,4.2,4.5,3.9,10,5453
20160407,20160415,8,2066.66,2082.78,call,2090,3.025,3.3,2.75,0,20655
20160407,20160415,8,2066.66,2082.78,call,2090,3.025,3.3,2.75,0,20655
20160407,20160415,8,2066.66,2082.78,call,2095,2.125,2.35,1.9,0,5286
20160407,20160415,8,2066.66,2082.78,call,2095,2.125,2.35,1.9,0,5286
20160407,20160415,8,2066.66,2082.78,call,2100,1.5,1.7,1.3,0,42577
20160407,20160415,8,2066.66,2082.78,call,2100,1.5,1.7,1.3,0,42577
20160407,20160415,8,2066.66,2082.78,call,2110,0.65,0.8,0.5,0,8485
20160407,20160415,8,2066.66,2082.78,call,2110,0.65,0.8,0.5,0,8485
20160407,20160415,8,2066.66,2082.78,call,2115,0.45,0.6,0.3,0,5527
20160407,20160415,8,2066.66,2082.78,call,2115,0.45,0.6,0.3,0,5527
20160407,20160415,8,2066.66,2082.78,call,2125,0.25,0.4,0.1,0,22011
20160407,20160415,8,2066.66,2082.78,call,2125,0.25,0.4,0.1,0,22011
20160407,20160415,8,2066.66,2082.78,call,2130,0.2,0.35,0.05,0,6587
20160407,20160415,8,2066.66,2082.78,call,2130,0.2,0.35,0.05,0,6587
20160407,20160415,8,2066.66,2082.78,call,2135,0.15,0.3,0,0,7713
20160407,20160415,8,2066.66,2082.78,call,2135,0.15,0.3,0,0,7713
20160407,20160415,8,2066.66,2082.78,call,2140,0.125,0.2,0.05,0,6089
20160407,20160415,8,2066.66,2082.78,call,2140,0.125,0.2,0.05,0,6089
20160407,20160415,8,2066.66,2082.78,call,2150,0.125,0.2,0.05,0,17440
20160407,20160415,8,2066.66,2082.78,call,2150,0.125,0.2,0.05,0,17440
20160407,20160415,8,2066.66,2082.78,call,2175,0.1,0.2,0,0,15077
20160407,20160415,8,2066.66,2082.78,call,2175,0.1,0.2,0,0,15077
20160408,20160415,7,2041.91,2082.78,call,1925,130.45,131.6,129.3,0,15102
20160408,20160415,7,2041.91,2082.78,put,1925,0.55,0.7,0.4,0,35409
20160408,20160415,7,2041.91,2082.78,call,1925,130.45,131.6,129.3,0,15102
20160408,20160415,7,2041.91,2082.78,put,1925,0.55,0.7,0.4,0,35409
20160408,20160415,7,2041.91,2082.78,put,1930,0.6,0.75,0.45,0,8631
20160408,20160415,7,2041.91,2082.78,put,1930,0.6,0.75,0.45,0,8631
20160408,20160415,7,2041.91,2082.78,put,1935,0.625,0.8,0.45,0,10255
20160408,20160415,7,2041.91,2082.78,put,1935,0.625,0.8,0.45,0,10255
20160408,20160415,7,2041.91,2082.78,put,1940,0.675,0.85,0.5,0,18640
20160408,20160415,7,2041.91,2082.78,put,1940,0.675,0.85,0.5,0,18640
20160408,20160415,7,2041.91,2082.78,call,1950,105.65,106.8,104.5,0,24540
20160408,20160415,7,2041.91,2082.78,put,1950,0.8,0.95,0.65,0,43065
20160408,20160415,7,2041.91,2082.78,call,1950,105.65,106.8,104.5,0,24540
20160408,20160415,7,2041.91,2082.78,put,1950,0.8,0.95,0.65,0,43065
20160408,20160415,7,2041.91,2082.78,put,1960,0.95,1.15,0.75,0,7844
20160408,20160415,7,2041.91,2082.78,put,1960,0.95,1.15,0.75,0,7844
20160408,20160415,7,2041.91,2082.78,put,1970,1.2,1.4,1,0,10344
20160408,20160415,7,2041.91,2082.78,put,1970,1.2,1.4,1,0,10344
20160408,20160415,7,2041.91,2082.78,call,1975,81.25,82.4,80.1,0,20745
20160408,20160415,7,2041.91,2082.78,put,1975,1.375,1.6,1.15,0,28309
20160408,20160415,7,2041.91,2082.78,call,1975,81.25,82.4,80.1,0,20745
20160408,20160415,7,2041.91,2082.78,put,1975,1.375,1.6,1.15,0,28309
20160408,20160415,7,2041.91,2082.78,put,1980,1.575,1.8,1.35,0,7292
20160408,20160415,7,2041.91,2082.78,put,1980,1.575,1.8,1.35,0,7292
20160408,20160415,7,2041.91,2082.78,put,1990,2.05,2.25,1.85,0,10942
20160408,20160415,7,2041.91,2082.78,put,1990,2.05,2.25,1.85,0,10942
20160408,20160415,7,2041.91,2082.78,call,2000,57.75,58.8,56.7,0,55294
20160408,20160415,7,2041.91,2082.78,put,2000,2.825,3.1,2.55,0,63723
20160408,20160415,7,2041.91,2082.78,call,2000,57.75,58.8,56.7,0,55294
20160408,20160415,7,2041.91,2082.78,put,2000,2.825,3.1,2.55,0,63723
20160408,20160415,7,2041.91,2082.78,call,2025,36,36.9,35.1,0,25644
20160408,20160415,7,2041.91,2082.78,put,2025,6.15,6.5,5.8,82,24116
20160408,20160415,7,2041.91,2082.78,call,2025,36,36.9,35.1,0,25644
20160408,20160415,7,2041.91,2082.78,put,2025,6.15,6.5,5.8,82,24116
20160408,20160415,7,2041.91,2082.78,call,2040,24.45,25,23.9,0,11533
20160408,20160415,7,2041.91,2082.78,put,2040,9.65,10.1,9.2,0,6254
20160408,20160415,7,2041.91,2082.78,call,2040,24.45,25,23.9,0,11533
20160408,20160415,7,2041.91,2082.78,put,2040,9.65,10.1,9.2,0,6254
20160408,20160415,7,2041.91,2082.78,call,2045,21.1,21.7,20.5,0,7550
20160408,20160415,7,2041.91,2082.78,put,2045,11.25,11.7,10.8,0,5721
20160408,20160415,7,2041.91,2082.78,call,2045,21.1,21.7,20.5,0,7550
20160408,20160415,7,2041.91,2082.78,put,2045,11.25,11.7,10.8,0,5721
20160408,20160415,7,2041.91,2082.78,call,2050,17.8,18.3,17.3,14,44195
20160408,20160415,7,2041.91,2082.78,put,2050,13.05,13.5,12.6,0,25494
20160408,20160415,7,2041.91,2082.78,call,2050,17.8,18.3,17.3,14,44195
20160408,20160415,7,2041.91,2082.78,put,2050,13.05,13.5,12.6,0,25494
20160408,20160415,7,2041.91,2082.78,call,2055,14.85,15.3,14.4,0,7380
20160408,20160415,7,2041.91,2082.78,call,2055,14.85,15.3,14.4,0,7380
20160408,20160415,7,2041.91,2082.78,call,2060,12.15,12.6,11.7,0,12771
20160408,20160415,7,2041.91,2082.78,call,2060,12.15,12.6,11.7,0,12771
20160408,20160415,7,2041.91,2082.78,call,2065,9.7,10.1,9.3,0,14446
20160408,20160415,7,2041.91,2082.78,call,2065,9.7,10.1,9.3,0,14446
20160408,20160415,7,2041.91,2082.78,call,2070,7.55,7.9,7.2,50,9538
20160408,20160415,7,2041.91,2082.78,call,2070,7.55,7.9,7.2,50,9538
20160408,20160415,7,2041.91,2082.78,call,2075,5.75,6.1,5.4,0,30231
20160408,20160415,7,2041.91,2082.78,put,2075,25.85,26.5,25.2,0,5457
20160408,20160415,7,2041.91,2082.78,call,2075,5.75,6.1,5.4,0,30231
20160408,20160415,7,2041.91,2082.78,put,2075,25.85,26.5,25.2,0,5457
20160408,20160415,7,2041.91,2082.78,call,2080,4.25,4.6,3.9,0,6766
20160408,20160415,7,2041.91,2082.78,call,2080,4.25,4.6,3.9,0,6766
20160408,20160415,7,2041.91,2082.78,call,2085,3.025,3.3,2.75,0,5206
20160408,20160415,7,2041.91,2082.78,call,2085,3.025,3.3,2.75,0,5206
20160408,20160415,7,2041.91,2082.78,call,2090,2.1,2.35,1.85,0,17639
20160408,20160415,7,2041.91,2082.78,call,2090,2.1,2.35,1.85,0,17639
20160408,20160415,7,2041.91,2082.78,call,2095,1.375,1.55,1.2,0,5245
20160408,20160415,7,2041.91,2082.78,call,2095,1.375,1.55,1.2,0,5245
20160408,20160415,7,2041.91,2082.78,call,2100,0.95,1.15,0.75,0,41890
20160408,20160415,7,2041.91,2082.78,call,2100,0.95,1.15,0.75,0,41890
20160408,20160415,7,2041.91,2082.78,call,2105,0.55,0.75,0.35,0,6409
20160408,20160415,7,2041.91,2082.78,call,2105,0.55,0.75,0.35,0,6409
20160408,20160415,7,2041.91,2082.78,call,2110,0.35,0.5,0.2,0,8349
20160408,20160415,7,2041.91,2082.78,call,2110,0.35,0.5,0.2,0,8349
20160408,20160415,7,2041.91,2082.78,call,2115,0.225,0.35,0.1,0,6253
20160408,20160415,7,2041.91,2082.78,call,2115,0.225,0.35,0.1,0,6253
20160408,20160415,7,2041.91,2082.78,call,2125,0.125,0.25,0,0,22360
20160408,20160415,7,2041.91,2082.78,call,2125,0.125,0.25,0,0,22360
20160408,20160415,7,2041.91,2082.78,call,2130,0.125,0.25,0,0,7119
20160408,20160415,7,2041.91,2082.78,call,2130,0.125,0.25,0,0,7119
20160408,20160415,7,2041.91,2082.78,call,2135,0.1,0.2,0,0,7361
20160408,20160415,7,2041.91,2082.78,call,2135,0.1,0.2,0,0,7361
20160408,20160415,7,2041.91,2082.78,call,2140,0.1,0.2,0,0,5713
20160408,20160415,7,2041.91,2082.78,call,2140,0.1,0.2,0,0,5713
20160408,20160415,7,2041.91,2082.78,call,2150,0.1,0.2,0,0,17440
20160408,20160415,7,2041.91,2082.78,call,2150,0.1,0.2,0,0,17440
20160411,20160415,4,2047.6,2082.78,put,1930,0.4,0.55,0.25,0,8639
20160411,20160415,4,2047.6,2082.78,put,1930,0.4,0.55,0.25,0,8639
20160411,20160415,4,2047.6,2082.78,put,1935,0.4,0.5,0.3,0,10310
20160411,20160415,4,2047.6,2082.78,put,1935,0.4,0.5,0.3,0,10310
20160411,20160415,4,2047.6,2082.78,put,1940,0.45,0.6,0.3,0,18626
20160411,20160415,4,2047.6,2082.78,put,1940,0.45,0.6,0.3,0,18626
20160411,20160415,4,2047.6,2082.78,put,1945,0.475,0.65,0.3,0,6476
20160411,20160415,4,2047.6,2082.78,put,1945,0.475,0.65,0.3,0,6476
20160411,20160415,4,2047.6,2082.78,call,1950,104.5,105.8,103.2,0,24548
20160411,20160415,4,2047.6,2082.78,put,1950,0.5,0.65,0.35,0,42482
20160411,20160415,4,2047.6,2082.78,call,1950,104.5,105.8,103.2,0,24548
20160411,20160415,4,2047.6,2082.78,put,1950,0.5,0.65,0.35,0,42482
20160411,20160415,4,2047.6,2082.78,put,1960,0.6,0.75,0.45,30,8168
20160411,20160415,4,2047.6,2082.78,put,1960,0.6,0.75,0.45,30,8168
20160411,20160415,4,2047.6,2082.78,put,1970,0.75,0.95,0.55,0,10858
20160411,20160415,4,2047.6,2082.78,put,1970,0.75,0.95,0.55,0,10858
20160411,20160415,4,2047.6,2082.78,call,1975,79.95,81.3,78.6,0,20746
20160411,20160415,4,2047.6,2082.78,put,1975,0.775,0.95,0.6,12,33497
20160411,20160415,4,2047.6,2082.78,call,1975,79.95,81.3,78.6,0,20746
20160411,20160415,4,2047.6,2082.78,put,1975,0.775,0.95,0.6,12,33497
20160411,20160415,4,2047.6,2082.78,put,1980,0.875,1.1,0.65,0,7381
20160411,20160415,4,2047.6,2082.78,put,1980,0.875,1.1,0.65,0,7381
20160411,20160415,4,2047.6,2082.78,put,1990,1.2,1.45,0.95,0,11186
20160411,20160415,4,2047.6,2082.78,put,1990,1.2,1.45,0.95,0,11186
20160411,20160415,4,2047.6,2082.78,call,2000,55.6,56.9,54.3,0,54914
20160411,20160415,4,2047.6,2082.78,put,2000,1.65,1.95,1.35,12,63831
20160411,20160415,4,2047.6,2082.78,call,2000,55.6,56.9,54.3,0,54914
20160411,20160415,4,2047.6,2082.78,put,2000,1.65,1.95,1.35,12,63831
20160411,20160415,4,2047.6,2082.78,call,2025,33,34.1,31.9,0,25682
20160411,20160415,4,2047.6,2082.78,put,2025,4.05,4.5,3.6,0,22903
20160411,20160415,4,2047.6,2082.78,call,2025,33,34.1,31.9,0,25682
20160411,20160415,4,2047.6,2082.78,put,2025,4.05,4.5,3.6,0,22903
20160411,20160415,4,2047.6,2082.78,call,2035,24.9,25.6,24.2,0,6061
20160411,20160415,4,2047.6,2082.78,put,2035,5.8,6.3,5.3,0,5959
20160411,20160415,4,2047.6,2082.78,call,2035,24.9,25.6,24.2,0,6061
20160411,20160415,4,2047.6,2082.78,put,2035,5.8,6.3,5.3,0,5959
20160411,20160415,4,2047.6,2082.78,call,2040,21.25,21.9,20.6,0,11547
20160411,20160415,4,2047.6,2082.78,put,2040,7.15,7.6,6.7,0,7588
20160411,20160415,4,2047.6,2082.78,call,2040,21.25,21.9,20.6,0,11547
20160411,20160415,4,2047.6,2082.78,put,2040,7.15,7.6,6.7,0,7588
20160411,20160415,4,2047.6,2082.78,call,2045,17.75,18.3,17.2,0,7954
20160411,20160415,4,2047.6,2082.78,put,2045,8.6,9.1,8.1,0,6131
20160411,20160415,4,2047.6,2082.78,call,2045,17.75,18.3,17.2,0,7954
20160411,20160415,4,2047.6,2082.78,put,2045,8.6,9.1,8.1,0,6131
20160411,20160415,4,2047.6,2082.78,call,2050,14.5,15,14,0,48099
20160411,20160415,4,2047.6,2082.78,put,2050,10.3,10.8,9.8,0,32510
20160411,20160415,4,2047.6,2082.78,call,2050,14.5,15,14,0,48099
20160411,20160415,4,2047.6,2082.78,put,2050,10.3,10.8,9.8,0,32510
20160411,20160415,4,2047.6,2082.78,call,2055,11.55,12,11.1,0,7371
20160411,20160415,4,2047.6,2082.78,call,2055,11.55,12,11.1,0,7371
20160411,20160415,4,2047.6,2082.78,call,2060,8.8,9.3,8.3,0,12902
20160411,20160415,4,2047.6,2082.78,call,2060,8.8,9.3,8.3,0,12902
20160411,20160415,4,2047.6,2082.78,call,2065,6.65,7.2,6.1,0,14447
20160411,20160415,4,2047.6,2082.78,call,2065,6.65,7.2,6.1,0,14447
20160411,20160415,4,2047.6,2082.78,call,2070,4.7,5,4.4,0,9669
20160411,20160415,4,2047.6,2082.78,call,2070,4.7,5,4.4,0,9669
20160411,20160415,4,2047.6,2082.78,call,2075,3.175,3.5,2.85,0,30139
20160411,20160415,4,2047.6,2082.78,put,2075,24.25,25.4,23.1,0,5475
20160411,20160415,4,2047.6,2082.78,call,2075,3.175,3.5,2.85,0,30139
20160411,20160415,4,2047.6,2082.78,put,2075,24.25,25.4,23.1,0,5475
20160411,20160415,4,2047.6,2082.78,call,2080,2.025,2.4,1.65,0,7013
20160411,20160415,4,2047.6,2082.78,call,2080,2.025,2.4,1.65,0,7013
20160411,20160415,4,2047.6,2082.78,call,2085,1.225,1.55,0.9,0,5144
20160411,20160415,4,2047.6,2082.78,call,2085,1.225,1.55,0.9,0,5144
20160411,20160415,4,2047.6,2082.78,call,2090,0.725,0.95,0.5,0,17559
20160411,20160415,4,2047.6,2082.78,call,2090,0.725,0.95,0.5,0,17559
20160411,20160415,4,2047.6,2082.78,call,2095,0.4,0.6,0.2,0,6223
20160411,20160415,4,2047.6,2082.78,call,2095,0.4,0.6,0.2,0,6223
20160411,20160415,4,2047.6,2082.78,call,2100,0.225,0.4,0.05,0,43478
20160411,20160415,4,2047.6,2082.78,call,2100,0.225,0.4,0.05,0,43478
20160411,20160415,4,2047.6,2082.78,call,2105,0.2,0.35,0.05,0,6431
20160411,20160415,4,2047.6,2082.78,call,2105,0.2,0.35,0.05,0,6431
20160411,20160415,4,2047.6,2082.78,call,2110,0.175,0.3,0.05,0,8238
20160411,20160415,4,2047.6,2082.78,call,2110,0.175,0.3,0.05,0,8238
20160411,20160415,4,2047.6,2082.78,call,2115,0.125,0.25,0,0,7962
20160411,20160415,4,2047.6,2082.78,call,2115,0.125,0.25,0,0,7962
20160411,20160415,4,2047.6,2082.78,call,2125,0.125,0.25,0,0,22305
20160411,20160415,4,2047.6,2082.78,call,2125,0.125,0.25,0,0,22305
20160411,20160415,4,2047.6,2082.78,call,2130,0.125,0.25,0,0,7204
20160411,20160415,4,2047.6,2082.78,call,2130,0.125,0.25,0,0,7204
20160411,20160415,4,2047.6,2082.78,call,2135,0.125,0.25,0,0,7365
20160411,20160415,4,2047.6,2082.78,call,2135,0.125,0.25,0,0,7365
20160411,20160415,4,2047.6,2082.78,call,2140,0.075,0.15,0,0,5745
20160411,20160415,4,2047.6,2082.78,call,2140,0.075,0.15,0,0,5745
20160411,20160415,4,2047.6,2082.78,call,2150,0.1,0.2,0,0,17954
20160411,20160415,4,2047.6,2082.78,call,2150,0.1,0.2,0,0,17954
20160411,20160415,4,2047.6,2082.78,call,2165,0.1,0.2,0,0,8369
20160411,20160415,4,2047.6,2082.78,call,2165,0.1,0.2,0,0,8369
20160412,20160415,3,2041.99,2082.78,call,1925,122.5,123.7,121.3,0,13307
20160412,20160415,3,2041.99,2082.78,put,1925,0.25,0.4,0.1,0,35322
20160412,20160415,3,2041.99,2082.78,call,1925,122.5,123.7,121.3,0,13307
20160412,20160415,3,2041.99,2082.78,put,1925,0.25,0.4,0.1,0,35322
20160412,20160415,3,2041.99,2082.78,put,1930,0.275,0.4,0.15,0,8858
20160412,20160415,3,2041.99,2082.78,put,1930,0.275,0.4,0.15,0,8858
20160412,20160415,3,2041.99,2082.78,put,1935,0.225,0.35,0.1,0,10331
20160412,20160415,3,2041.99,2082.78,put,1935,0.3,0.45,0.15,0,10331
20160412,20160415,3,2041.99,2082.78,put,1940,0.3,0.45,0.15,0,19078
20160412,20160415,3,2041.99,2082.78,put,1940,0.3,0.45,0.15,0,19078
20160412,20160415,3,2041.99,2082.78,put,1945,0.25,0.4,0.1,0,6474
20160412,20160415,3,2041.99,2082.78,put,1945,0.3,0.45,0.15,0,6474
20160412,20160415,3,2041.99,2082.78,call,1950,97.6,98.8,96.4,0,24535
20160412,20160415,3,2041.99,2082.78,put,1950,0.35,0.5,0.2,0,43513
20160412,20160415,3,2041.99,2082.78,call,1950,97.6,98.8,96.4,0,24535
20160412,20160415,3,2041.99,2082.78,put,1950,0.35,0.5,0.2,0,43513
20160412,20160415,3,2041.99,2082.78,put,1960,0.325,0.45,0.2,28,8698
20160412,20160415,3,2041.99,2082.78,put,1960,0.4,0.55,0.25,28,8698
20160412,20160415,3,2041.99,2082.78,put,1970,0.5,0.7,0.3,0,11177
20160412,20160415,3,2041.99,2082.78,put,1970,0.5,0.7,0.3,0,11177
20160412,20160415,3,2041.99,2082.78,call,1975,72.85,74.1,71.6,0,20737
20160412,20160415,3,2041.99,2082.78,put,1975,0.5,0.65,0.35,0,33698
20160412,20160415,3,2041.99,2082.78,call,1975,72.85,74.1,71.6,0,20737
20160412,20160415,3,2041.99,2082.78,put,1975,0.5,0.65,0.35,0,33698
20160412,20160415,3,2041.99,2082.78,put,1980,0.675,0.9,0.45,0,7859
20160412,20160415,3,2041.99,2082.78,put,1980,0.675,0.9,0.45,0,7859
20160412,20160415,3,2041.99,2082.78,put,1990,0.95,1.2,0.7,0,11107
20160412,20160415,3,2041.99,2082.78,put,1990,0.95,1.2,0.7,0,11107
20160412,20160415,3,2041.99,2082.78,call,2000,48.6,49.7,47.5,0,54893
20160412,20160415,3,2041.99,2082.78,put,2000,1.55,1.9,1.2,0,63882
20160412,20160415,3,2041.99,2082.78,call,2000,48.6,49.7,47.5,0,54893
20160412,20160415,3,2041.99,2082.78,put,2000,1.45,1.7,1.2,0,63882
20160412,20160415,3,2041.99,2082.78,put,2020,3.5,3.9,3.1,0,5302
20160412,20160415,3,2041.99,2082.78,put,2020,3.5,3.9,3.1,0,5302
20160412,20160415,3,2041.99,2082.78,call,2025,26.8,27.5,26.1,0,25651
20160412,20160415,3,2041.99,2082.78,put,2025,4.45,4.8,4.1,0,24892
20160412,20160415,3,2041.99,2082.78,call,2025,26.8,27.5,26.1,0,25651
20160412,20160415,3,2041.99,2082.78,put,2025,4.45,4.8,4.1,0,24892
20160412,20160415,3,2041.99,2082.78,call,2035,18.95,19.7,18.2,0,5998
20160412,20160415,3,2041.99,2082.78,put,2035,6.7,7.2,6.2,0,5754
20160412,20160415,3,2041.99,2082.78,call,2035,18.95,19.7,18.2,0,5998
20160412,20160415,3,2041.99,2082.78,put,2035,6.7,7.2,6.2,0,5754
20160412,20160415,3,2041.99,2082.78,call,2040,15.6,16.4,14.8,0,11137
20160412,20160415,3,2041.99,2082.78,put,2040,8.35,8.9,7.8,0,8262
20160412,20160415,3,2041.99,2082.78,call,2040,15.6,16.4,14.8,0,11137
20160412,20160415,3,2041.99,2082.78,put,2040,8.35,8.9,7.8,0,8262
20160412,20160415,3,2041.99,2082.78,call,2045,12.55,13.2,11.9,0,7835
20160412,20160415,3,2041.99,2082.78,put,2045,10.3,10.9,9.7,0,6435
20160412,20160415,3,2041.99,2082.78,call,2045,12.55,13.2,11.9,0,7835
20160412,20160415,3,2041.99,2082.78,put,2045,10.3,10.9,9.7,0,6435
20160412,20160415,3,2041.99,2082.78,call,2050,9.9,10.6,9.2,0,52914
20160412,20160415,3,2041.99,2082.78,put,2050,12.65,13.2,12.1,10,37586
20160412,20160415,3,2041.99,2082.78,call,2050,9.9,10.6,9.2,0,52914
20160412,20160415,3,2041.99,2082.78,put,2050,12.65,13.2,12.1,10,37586
20160412,20160415,3,2041.99,2082.78,call,2055,7.4,8,6.8,0,7135
20160412,20160415,3,2041.99,2082.78,call,2055,7.4,8,6.8,0,7135
20160412,20160415,3,2041.99,2082.78,call,2060,5.35,5.8,4.9,0,11733
20160412,20160415,3,2041.99,2082.78,call,2060,5.35,5.8,4.9,0,11733
20160412,20160415,3,2041.99,2082.78,call,2065,3.6,4,3.2,0,14182
20160412,20160415,3,2041.99,2082.78,call,2065,3.6,4,3.2,0,14182
20160412,20160415,3,2041.99,2082.78,call,2070,2.5,2.85,2.15,0,9300
20160412,20160415,3,2041.99,2082.78,call,2070,2.5,2.85,2.15,0,9300
20160412,20160415,3,2041.99,2082.78,call,2075,1.575,2,1.15,0,30558
20160412,20160415,3,2041.99,2082.78,put,2075,29.4,30.6,28.2,0,5671
20160412,20160415,3,2041.99,2082.78,call,2075,1.575,1.8,1.35,0,30558
20160412,20160415,3,2041.99,2082.78,put,2075,29.4,30.6,28.2,0,5671
20160412,20160415,3,2041.99,2082.78,call,2080,1.075,1.3,0.85,0,7340
20160412,20160415,3,2041.99,2082.78,call,2080,1.075,1.3,0.85,0,7340
20160412,20160415,3,2041.99,2082.78,call,2085,0.675,0.9,0.45,0,7255
20160412,20160415,3,2041.99,2082.78,call,2085,0.675,0.9,0.45,0,7255
20160412,20160415,3,2041.99,2082.78,call,2090,0.425,0.6,0.25,0,16825
20160412,20160415,3,2041.99,2082.78,call,2090,0.425,0.6,0.25,0,16825
20160412,20160415,3,2041.99,2082.78,call,2095,0.275,0.45,0.1,0,6251
20160412,20160415,3,2041.99,2082.78,call,2095,0.3,0.45,0.15,0,6251
20160412,20160415,3,2041.99,2082.78,call,2100,0.175,0.35,0,0,42823
20160412,20160415,3,2041.99,2082.78,call,2100,0.2,0.35,0.05,0,42823
20160412,20160415,3,2041.99,2082.78,call,2105,0.15,0.3,0,0,6137
20160412,20160415,3,2041.99,2082.78,call,2105,0.15,0.3,0,0,6137
20160412,20160415,3,2041.99,2082.78,call,2110,0.15,0.25,0.05,0,8069
20160412,20160415,3,2041.99,2082.78,call,2110,0.15,0.25,0.05,0,8069
20160412,20160415,3,2041.99,2082.78,call,2115,0.15,0.25,0.05,0,8169
20160412,20160415,3,2041.99,2082.78,call,2115,0.125,0.2,0.05,0,8169
20160412,20160415,3,2041.99,2082.78,call,2125,0.125,0.25,0,0,22294
20160412,20160415,3,2041.99,2082.78,call,2125,0.125,0.25,0,0,22294
20160412,20160415,3,2041.99,2082.78,call,2130,0.075,0.15,0,0,7213
20160412,20160415,3,2041.99,2082.78,call,2130,0.075,0.15,0,0,7213
20160412,20160415,3,2041.99,2082.78,call,2135,0.1,0.2,0,0,7363
20160412,20160415,3,2041.99,2082.78,call,2135,0.1,0.2,0,0,7363
20160412,20160415,3,2041.99,2082.78,call,2140,0.1,0.2,0,0,5890
20160412,20160415,3,2041.99,2082.78,call,2140,0.1,0.2,0,0,5890
20160412,20160415,3,2041.99,2082.78,call,2150,0.1,0.2,0,0,18164
20160412,20160415,3,2041.99,2082.78,call,2150,0.1,0.2,0,0,18164
20160413,20160415,2,2061.72,2082.78,put,1945,0.15,0.25,0.05,0,6370
20160413,20160415,2,2061.72,2082.78,put,1945,0.15,0.25,0.05,0,6370
20160413,20160415,2,2061.72,2082.78,call,1950,124.2,125.3,123.1,0,24530
20160413,20160415,2,2061.72,2082.78,put,1950,0.175,0.3,0.05,0,43366
20160413,20160415,2,2061.72,2082.78,call,1950,124.2,125.3,123.1,0,24530
20160413,20160415,2,2061.72,2082.78,put,1950,0.175,0.3,0.05,0,43366
20160413,20160415,2,2061.72,2082.78,put,1960,0.225,0.35,0.1,0,8669
20160413,20160415,2,2061.72,2082.78,put,1960,0.225,0.35,0.1,0,8669
20160413,20160415,2,2061.72,2082.78,put,1970,0.2,0.35,0.05,0,10401
20160413,20160415,2,2061.72,2082.78,put,1970,0.2,0.35,0.05,0,10401
20160413,20160415,2,2061.72,2082.78,call,1975,99.2,100.3,98.1,0,20728
20160413,20160415,2,2061.72,2082.78,put,1975,0.225,0.4,0.05,0,34089
20160413,20160415,2,2061.72,2082.78,call,1975,99.2,100.3,98.1,0,20728
20160413,20160415,2,2061.72,2082.78,put,1975,0.225,0.4,0.05,0,34089
20160413,20160415,2,2061.72,2082.78,put,1980,0.25,0.4,0.1,0,7804
20160413,20160415,2,2061.72,2082.78,put,1980,0.25,0.4,0.1,0,7804
20160413,20160415,2,2061.72,2082.78,put,1990,0.2,0.3,0.1,0,10772
20160413,20160415,2,2061.72,2082.78,put,1990,0.2,0.3,0.1,0,10772
20160413,20160415,2,2061.72,2082.78,call,2000,74.3,75.4,73.2,0,54132
20160413,20160415,2,2061.72,2082.78,put,2000,0.275,0.4,0.15,0,64509
20160413,20160415,2,2061.72,2082.78,call,2000,74.3,75.4,73.2,0,54132
20160413,20160415,2,2061.72,2082.78,put,2000,0.275,0.4,0.15,0,64509
20160413,20160415,2,2061.72,2082.78,put,2020,0.45,0.7,0.2,0,5679
20160413,20160415,2,2061.72,2082.78,put,2020,0.45,0.7,0.2,0,5679
20160413,20160415,2,2061.72,2082.78,call,2025,49.55,50.7,48.4,0,25627
20160413,20160415,2,2061.72,2082.78,put,2025,0.575,0.75,0.4,0,25024
20160413,20160415,2,2061.72,2082.78,call,2025,49.55,50.7,48.4,0,25627
20160413,20160415,2,2061.72,2082.78,put,2025,0.575,0.75,0.4,0,25024
20160413,20160415,2,2061.72,2082.78,put,2030,0.725,0.9,0.55,0,5695
20160413,20160415,2,2061.72,2082.78,put,2030,0.725,0.9,0.55,0,5695
20160413,20160415,2,2061.72,2082.78,call,2035,39.85,41,38.7,0,5954
20160413,20160415,2,2061.72,2082.78,put,2035,0.9,1.1,0.7,2,5764
20160413,20160415,2,2061.72,2082.78,call,2035,39.85,41,38.7,0,5954
20160413,20160415,2,2061.72,2082.78,put,2035,0.9,1.1,0.7,2,5764
20160413,20160415,2,2061.72,2082.78,call,2040,34.95,36.2,33.7,0,11100
20160413,20160415,2,2061.72,2082.78,put,2040,1.1,1.4,0.8,2,8379
20160413,20160415,2,2061.72,2082.78,call,2040,34.95,36.2,33.7,0,11100
20160413,20160415,2,2061.72,2082.78,put,2040,1.1,1.4,0.8,2,8379
20160413,20160415,2,2061.72,2082.78,call,2045,30.2,31.3,29.1,0,7700
20160413,20160415,2,2061.72,2082.78,put,2045,1.525,1.85,1.2,0,6809
20160413,20160415,2,2061.72,2082.78,call,2045,30.2,31.3,29.1,0,7700
20160413,20160415,2,2061.72,2082.78,put,2045,1.525,1.85,1.2,0,6809
20160413,20160415,2,2061.72,2082.78,call,2050,25.7,26.8,24.6,0,56427
20160413,20160415,2,2061.72,2082.78,put,2050,2.05,2.4,1.7,0,44815
20160413,20160415,2,2061.72,2082.78,call,2050,25.7,26.8,24.6,0,56427
20160413,20160415,2,2061.72,2082.78,put,2050,2.05,2.4,1.7,0,44815
20160413,20160415,2,2061.72,2082.78,call,2055,21.65,22.7,20.6,0,9432
20160413,20160415,2,2061.72,2082.78,call,2055,21.65,22.7,20.6,0,9432
20160413,20160415,2,2061.72,2082.78,call,2060,17.3,18.1,16.5,0,10771
20160413,20160415,2,2061.72,2082.78,call,2060,17.3,18.1,16.5,0,10771
20160413,20160415,2,2061.72,2082.78,call,2065,13.65,14.4,12.9,0,15818
20160413,20160415,2,2061.72,2082.78,call,2065,13.65,14.4,12.9,0,15818
20160413,20160415,2,2061.72,2082.78,call,2070,10.15,10.8,9.5,0,8126
20160413,20160415,2,2061.72,2082.78,call,2070,10.15,10.8,9.5,0,8126
20160413,20160415,2,2061.72,2082.78,call,2075,7.35,7.8,6.9,19,24912
20160413,20160415,2,2061.72,2082.78,put,2075,8.9,9.6,8.2,1,5659
20160413,20160415,2,2061.72,2082.78,call,2075,7.35,7.8,6.9,19,24912
20160413,20160415,2,2061.72,2082.78,put,2075,8.9,9.6,8.2,1,5659
20160413,20160415,2,2061.72,2082.78,call,2080,4.9,5.5,4.3,21,7256
20160413,20160415,2,2061.72,2082.78,call,2080,4.9,5.5,4.3,21,7256
20160413,20160415,2,2061.72,2082.78,call,2085,3.25,3.6,2.9,11,7251
20160413,20160415,2,2061.72,2082.78,call,2085,3.25,3.6,2.9,11,7251
20160413,20160415,2,2061.72,2082.78,call,2090,1.9,2.15,1.65,10,16537
20160413,20160415,2,2061.72,2082.78,call,2090,1.9,2.15,1.65,10,16537
20160413,20160415,2,2061.72,2082.78,call,2095,1.075,1.3,0.85,0,6378
20160413,20160415,2,2061.72,2082.78,call,2095,1.075,1.3,0.85,0,6378
20160413,20160415,2,2061.72,2082.78,call,2100,0.55,0.75,0.35,10,41403
20160413,20160415,2,2061.72,2082.78,call,2100,0.55,0.75,0.35,10,41403
20160413,20160415,2,2061.72,2082.78,call,2105,0.275,0.45,0.1,0,6204
20160413,20160415,2,2061.72,2082.78,call,2105,0.275,0.45,0.1,0,6204
20160413,20160415,2,2061.72,2082.78,call,2110,0.2,0.3,0.1,0,8151
20160413,20160415,2,2061.72,2082.78,call,2110,0.2,0.3,0.1,0,8151
20160413,20160415,2,2061.72,2082.78,call,2115,0.15,0.25,0.05,0,8181
20160413,20160415,2,2061.72,2082.78,call,2115,0.15,0.25,0.05,0,8181
20160413,20160415,2,2061.72,2082.78,call,2125,0.125,0.25,0,0,22289
20160413,20160415,2,2061.72,2082.78,call,2125,0.125,0.25,0,0,22289
20160413,20160415,2,2061.72,2082.78,call,2130,0.125,0.25,0,0,7250
20160413,20160415,2,2061.72,2082.78,call,2130,0.125,0.25,0,0,7250
20160413,20160415,2,2061.72,2082.78,call,2135,0.1,0.2,0,0,7647
20160413,20160415,2,2061.72,2082.78,call,2135,0.1,0.2,0,0,7647
20160413,20160415,2,2061.72,2082.78,call,2140,0.1,0.2,0,0,6250
20160413,20160415,2,2061.72,2082.78,call,2140,0.1,0.2,0,0,6250
20160413,20160415,2,2061.72,2082.78,call,2150,0.1,0.2,0,0,18691
20160413,20160415,2,2061.72,2082.78,call,2150,0.1,0.2,0,0,18691
20160413,20160415,2,2061.72,2082.78,call,2165,0.1,0.2,0,0,8428
20160413,20160415,2,2061.72,2082.78,call,2165,0.1,0.2,0,0,8428
20160413,20160415,2,2061.72,2082.78,call,2175,0.1,0.2,0,0,15077
20160413,20160415,2,2061.72,2082.78,call,2175,0.1,0.2,0,0,15077
20160415,20160420,5,2082.78,2100.8,put,2000,0.375,0.45,0.3,0,5644
20160415,20160420,5,2082.78,2100.8,put,2000,0.375,0.45,0.3,0,5644
20160418,20160420,2,2080.73,2100.8,put,2000,0.275,0.4,0.15,0,8263
20160418,20160420,2,2080.73,2100.8,put,2000,0.275,0.4,0.15,0,8263
20160405,20160422,17,2066.13,2091.48,put,1950,4.15,4.3,4,0,10761
20160405,20160422,17,2066.13,2091.48,put,1950,4.15,4.3,4,0,10761
20160405,20160422,17,2066.13,2091.48,put,1975,6.5,6.7,6.3,0,6533
20160405,20160422,17,2066.13,2091.48,put,1975,6.5,6.7,6.3,0,6533
20160405,20160422,17,2066.13,2091.48,put,2000,10.25,10.5,10,0,10168
20160405,20160422,17,2066.13,2091.48,put,2000,10.25,10.5,10,0,10168
20160405,20160422,17,2066.13,2091.48,call,2050,20.7,21,20.4,0,10212
20160405,20160422,17,2066.13,2091.48,put,2050,25.35,25.8,24.9,0,5615
20160405,20160422,17,2066.13,2091.48,call,2050,20.7,21,20.4,0,10212
20160405,20160422,17,2066.13,2091.48,put,2050,25.35,25.8,24.9,0,5615
20160405,20160422,17,2066.13,2091.48,call,2075,9.15,9.3,9,0,6276
20160405,20160422,17,2066.13,2091.48,call,2075,9.15,9.3,9,0,6276
20160405,20160422,17,2066.13,2091.48,call,2100,2.875,2.95,2.8,0,19994
20160405,20160422,17,2066.13,2091.48,call,2100,2.875,2.95,2.8,0,19994
20160405,20160422,17,2066.13,2091.48,call,2115,1.35,1.45,1.25,0,5094
20160405,20160422,17,2066.13,2091.48,call,2115,1.35,1.45,1.25,0,5094
20160405,20160422,17,2066.13,2091.48,call,2150,0.3,0.4,0.2,0,5355
20160405,20160422,17,2066.13,2091.48,call,2150,0.325,0.5,0.15,0,5355
20160406,20160422,16,2045.17,2091.48,put,1950,3.1,3.2,3,0,10565
20160406,20160422,16,2045.17,2091.48,put,1950,3.1,3.2,3,0,10565
20160406,20160422,16,2045.17,2091.48,put,1975,5,5.2,4.8,0,6248
20160406,20160422,16,2045.17,2091.48,put,1975,5,5.2,4.8,0,6248
20160406,20160422,16,2045.17,2091.48,put,2000,8.2,8.5,7.9,0,9445
20160406,20160422,16,2045.17,2091.48,put,2000,8.2,8.5,7.9,0,9445
20160406,20160422,16,2045.17,2091.48,call,2050,23.05,23.4,22.7,0,10530
20160406,20160422,16,2045.17,2091.48,put,2050,21.7,22,21.4,0,6102
20160406,20160422,16,2045.17,2091.48,call,2050,23.05,23.4,22.7,0,10530
20160406,20160422,16,2045.17,2091.48,put,2050,21.7,22,21.4,0,6102
20160406,20160422,16,2045.17,2091.48,call,2075,10.45,10.7,10.2,0,6562
20160406,20160422,16,2045.17,2091.48,call,2075,10.45,10.7,10.2,0,6562
20160406,20160422,16,2045.17,2091.48,call,2100,3.2,3.3,3.1,0,19339
20160406,20160422,16,2045.17,2091.48,call,2100,3.2,3.3,3.1,0,19339
20160406,20160422,16,2045.17,2091.48,call,2115,1.3,1.4,1.2,0,5125
20160406,20160422,16,2045.17,2091.48,call,2115,1.3,1.4,1.2,0,5125
20160406,20160422,16,2045.17,2091.48,call,2150,0.25,0.3,0.2,0,5390
20160406,20160422,16,2045.17,2091.48,call,2150,0.25,0.3,0.2,0,5390
20160407,20160422,15,2066.66,2091.48,put,1950,2.35,2.55,2.15,0,10573
20160407,20160422,15,2066.66,2091.48,put,1950,2.35,2.55,2.15,0,10573
20160407,20160422,15,2066.66,2091.48,put,1975,3.8,4,3.6,0,6096
20160407,20160422,15,2066.66,2091.48,put,1975,3.8,4,3.6,0,6096
20160407,20160422,15,2066.66,2091.48,put,2000,6.3,6.5,6.1,0,9944
20160407,20160422,15,2066.66,2091.48,put,2000,6.3,6.5,6.1,0,9944
20160407,20160422,15,2066.66,2091.48,call,2040,32.8,33.4,32.2,0,6256
20160407,20160422,15,2066.66,2091.48,call,2040,32.8,33.4,32.2,0,6256
20160407,20160422,15,2066.66,2091.48,call,2050,26.1,26.7,25.5,0,11035
20160407,20160422,15,2066.66,2091.48,put,2050,17.9,18.4,17.4,0,6894
20160407,20160422,15,2066.66,2091.48,call,2050,26.1,26.7,25.5,0,11035
20160407,20160422,15,2066.66,2091.48,put,2050,17.9,18.4,17.4,0,6894
20160407,20160422,15,2066.66,2091.48,call,2075,12.35,12.6,12.1,0,6476
20160407,20160422,15,2066.66,2091.48,call,2075,12.35,12.6,12.1,0,6476
20160407,20160422,15,2066.66,2091.48,call,2100,3.9,4.1,3.7,0,20128
20160407,20160422,15,2066.66,2091.48,call,2100,3.9,4.1,3.7,0,20128
20160407,20160422,15,2066.66,2091.48,call,2110,2.15,2.35,1.95,0,7109
20160407,20160422,15,2066.66,2091.48,call,2110,2.15,2.35,1.95,0,7109
20160407,20160422,15,2066.66,2091.48,call,2115,1.575,1.75,1.4,0,5157
20160407,20160422,15,2066.66,2091.48,call,2115,1.575,1.75,1.4,0,5157
20160407,20160422,15,2066.66,2091.48,call,2150,0.275,0.4,0.15,0,5420
20160407,20160422,15,2066.66,2091.48,call,2150,0.275,0.4,0.15,0,5420
20160408,20160422,14,2041.91,2091.48,put,1925,1.65,1.75,1.55,0,8177
20160408,20160422,14,2041.91,2091.48,put,1925,1.65,1.75,1.55,0,8177
20160408,20160422,14,2041.91,2091.48,put,1950,2.575,2.7,2.45,0,10727
20160408,20160422,14,2041.91,2091.48,put,1950,2.575,2.7,2.45,0,10727
20160408,20160422,14,2041.91,2091.48,put,1975,4.2,4.4,4,0,9038
20160408,20160422,14,2041.91,2091.48,put,1975,4.2,4.4,4,0,9038
20160408,20160422,14,2041.91,2091.48,put,1995,6.4,6.6,6.2,0,5695
20160408,20160422,14,2041.91,2091.48,put,1995,6.4,6.6,6.2,0,5695
20160408,20160422,14,2041.91,2091.48,put,2000,7.05,7.3,6.8,0,13606
20160408,20160422,14,2041.91,2091.48,put,2000,7.05,7.3,6.8,0,13606
20160408,20160422,14,2041.91,2091.48,call,2040,30.7,31.4,30,0,10063
20160408,20160422,14,2041.91,2091.48,call,2040,30.7,31.4,30,0,10063
20160408,20160422,14,2041.91,2091.48,call,2045,27.3,27.9,26.7,0,5565
20160408,20160422,14,2041.91,2091.48,call,2045,27.3,27.9,26.7,0,5565
20160408,20160422,14,2041.91,2091.48,call,2050,24.1,24.5,23.7,0,10070
20160408,20160422,14,2041.91,2091.48,put,2050,19.35,19.7,19,0,5994
20160408,20160422,14,2041.91,2091.48,call,2050,24.1,24.5,23.7,0,10070
20160408,20160422,14,2041.91,2091.48,put,2050,19.35,19.7,19,0,5994
20160408,20160422,14,2041.91,2091.48,call,2075,10.85,11.1,10.6,0,5939
20160408,20160422,14,2041.91,2091.48,call,2075,10.85,11.1,10.6,0,5939
20160408,20160422,14,2041.91,2091.48,call,2100,3.25,3.4,3.1,0,19684
20160408,20160422,14,2041.91,2091.48,call,2100,3.25,3.4,3.1,0,19684
20160408,20160422,14,2041.91,2091.48,call,2110,1.75,1.85,1.65,0,7150
20160408,20160422,14,2041.91,2091.48,call,2110,1.75,1.85,1.65,0,7150
20160408,20160422,14,2041.91,2091.48,call,2115,1.3,1.4,1.2,0,5109
20160408,20160422,14,2041.91,2091.48,call,2115,1.3,1.4,1.2,0,5109
20160408,20160422,14,2041.91,2091.48,call,2150,0.15,0.2,0.1,0,5361
20160408,20160422,14,2041.91,2091.48,call,2150,0.15,0.2,0.1,0,5361
20160411,20160422,11,2047.6,2091.48,put,1950,1.975,2.2,1.75,0,10795
20160411,20160422,11,2047.6,2091.48,put,1950,1.975,2.2,1.75,0,10795
20160411,20160422,11,2047.6,2091.48,put,1965,2.7,2.95,2.45,0,6979
20160411,20160422,11,2047.6,2091.48,put,1965,2.7,2.95,2.45,0,6979
20160411,20160422,11,2047.6,2091.48,put,1975,3.35,3.6,3.1,0,9221
20160411,20160422,11,2047.6,2091.48,put,1975,3.35,3.6,3.1,0,9221
20160411,20160422,11,2047.6,2091.48,put,1995,5.2,5.5,4.9,0,5795
20160411,20160422,11,2047.6,2091.48,put,1995,5.2,5.5,4.9,0,5795
20160411,20160422,11,2047.6,2091.48,put,2000,5.75,6.1,5.4,10,14702
20160411,20160422,11,2047.6,2091.48,put,2000,5.75,6.1,5.4,10,14702
20160411,20160422,11,2047.6,2091.48,call,2040,28,28.8,27.2,0,10432
20160411,20160422,11,2047.6,2091.48,call,2040,28,28.8,27.2,0,10432
20160411,20160422,11,2047.6,2091.48,call,2045,24.75,25.3,24.2,0,5697
20160411,20160422,11,2047.6,2091.48,call,2045,24.75,25.3,24.2,0,5697
20160411,20160422,11,2047.6,2091.48,call,2050,21.5,22.1,20.9,0,10347
20160411,20160422,11,2047.6,2091.48,put,2050,17.65,18.2,17.1,0,5736
20160411,20160422,11,2047.6,2091.48,call,2050,21.5,22.1,20.9,0,10347
20160411,20160422,11,2047.6,2091.48,put,2050,17.65,18.2,17.1,0,5736
20160411,20160422,11,2047.6,2091.48,call,2075,8.55,8.9,8.2,2,5928
20160411,20160422,11,2047.6,2091.48,call,2075,8.55,8.9,8.2,2,5928
20160411,20160422,11,2047.6,2091.48,call,2100,1.975,2.25,1.7,0,19758
20160411,20160422,11,2047.6,2091.48,call,2100,1.975,2.25,1.7,0,19758
20160411,20160422,11,2047.6,2091.48,call,2110,0.9,1.05,0.75,0,7352
20160411,20160422,11,2047.6,2091.48,call,2110,0.9,1.05,0.75,0,7352
20160411,20160422,11,2047.6,2091.48,call,2115,0.625,0.75,0.5,0,5155
20160411,20160422,11,2047.6,2091.48,call,2115,0.625,0.75,0.5,0,5155
20160411,20160422,11,2047.6,2091.48,call,2125,0.325,0.45,0.2,0,5763
20160411,20160422,11,2047.6,2091.48,call,2125,0.325,0.45,0.2,0,5763
20160411,20160422,11,2047.6,2091.48,call,2150,0.175,0.35,0,0,6312
20160411,20160422,11,2047.6,2091.48,call,2150,0.175,0.35,0,0,6312
20160412,20160422,10,2041.99,2091.48,put,1925,1.15,1.25,1.05,0,8412
20160412,20160422,10,2041.99,2091.48,put,1925,1.15,1.25,1.05,0,8412
20160412,20160422,10,2041.99,2091.48,put,1950,1.875,1.95,1.8,0,10767
20160412,20160422,10,2041.99,2091.48,put,1950,1.875,1.95,1.8,0,10767
20160412,20160422,10,2041.99,2091.48,put,1965,2.625,2.75,2.5,0,6968
20160412,20160422,10,2041.99,2091.48,put,1965,2.625,2.75,2.5,0,6968
20160412,20160422,10,2041.99,2091.48,put,1975,3.35,3.5,3.2,0,9125
20160412,20160422,10,2041.99,2091.48,put,1975,3.35,3.5,3.2,0,9125
20160412,20160422,10,2041.99,2091.48,put,1995,5.45,5.7,5.2,0,5776
20160412,20160422,10,2041.99,2091.48,put,1995,5.45,5.7,5.2,0,5776
20160412,20160422,10,2041.99,2091.48,put,2000,6.2,6.4,6,0,14640
20160412,20160422,10,2041.99,2091.48,put,2000,6.2,6.4,6,0,14640
20160412,20160422,10,2041.99,2091.48,call,2040,23.25,23.7,22.8,0,10400
20160412,20160422,10,2041.99,2091.48,call,2040,23.25,23.7,22.8,0,10400
20160412,20160422,10,2041.99,2091.48,call,2045,20.3,20.7,19.9,0,5698
20160412,20160422,10,2041.99,2091.48,call,2045,20.3,20.7,19.9,0,5698
20160412,20160422,10,2041.99,2091.48,call,2050,17.3,17.6,17,0,10272
20160412,20160422,10,2041.99,2091.48,put,2050,20.15,20.6,19.7,0,6776
20160412,20160422,10,2041.99,2091.48,call,2050,17.3,17.6,17,0,10272
20160412,20160422,10,2041.99,2091.48,put,2050,20.15,20.6,19.7,0,6776
20160412,20160422,10,2041.99,2091.48,call,2075,6.4,6.6,6.2,0,8532
20160412,20160422,10,2041.99,2091.48,call,2075,6.4,6.6,6.2,0,8532
20160412,20160422,10,2041.99,2091.48,call,2100,1.575,1.65,1.5,7,21060
20160412,20160422,10,2041.99,2091.48,call,2100,1.575,1.65,1.5,7,21060
20160412,20160422,10,2041.99,2091.48,call,2110,0.775,0.85,0.7,0,7834
20160412,20160422,10,2041.99,2091.48,call,2110,0.775,0.85,0.7,0,7834
20160412,20160422,10,2041.99,2091.48,call,2115,0.575,0.65,0.5,0,5257
20160412,20160422,10,2041.99,2091.48,call,2115,0.575,0.65,0.5,0,5257
20160412,20160422,10,2041.99,2091.48,call,2125,0.325,0.4,0.25,0,5790
20160412,20160422,10,2041.99,2091.48,call,2125,0.325,0.4,0.25,0,5790
20160412,20160422,10,2041.99,2091.48,call,2150,0.15,0.2,0.1,0,6339
20160412,20160422,10,2041.99,2091.48,call,2150,0.15,0.2,0.1,0,6339
20160413,20160422,9,2061.72,2091.48,put,1950,0.775,0.85,0.7,0,10766
20160413,20160422,9,2061.72,2091.48,put,1950,0.775,0.85,0.7,0,10766
20160413,20160422,9,2061.72,2091.48,put,1965,1.025,1.1,0.95,0,6962
20160413,20160422,9,2061.72,2091.48,put,1965,1.025,1.1,0.95,0,6962
20160413,20160422,9,2061.72,2091.48,put,1975,1.2,1.3,1.1,0,9129
20160413,20160422,9,2061.72,2091.48,put,1975,1.2,1.3,1.1,0,9129
20160413,20160422,9,2061.72,2091.48,put,1995,1.9,2,1.8,0,5686
20160413,20160422,9,2061.72,2091.48,put,1995,1.9,2,1.8,0,5686
20160413,20160422,9,2061.72,2091.48,put,2000,2.125,2.25,2,0,14729
20160413,20160422,9,2061.72,2091.48,put,2000,2.125,2.25,2,0,14729
20160413,20160422,9,2061.72,2091.48,put,2025,4.2,4.4,4,0,5126
20160413,20160422,9,2061.72,2091.48,put,2025,4.2,4.4,4,0,5126
20160413,20160422,9,2061.72,2091.48,call,2040,40.25,41.1,39.4,0,10394
20160413,20160422,9,2061.72,2091.48,call,2040,40.25,41.1,39.4,0,10394
20160413,20160422,9,2061.72,2091.48,call,2045,36.2,37,35.4,0,5601
20160413,20160422,9,2061.72,2091.48,call,2045,36.2,37,35.4,0,5601
20160413,20160422,9,2061.72,2091.48,call,2050,32.3,33.1,31.5,0,11522
20160413,20160422,9,2061.72,2091.48,put,2050,8.5,8.8,8.2,113,7233
20160413,20160422,9,2061.72,2091.48,call,2050,32.3,33.1,31.5,0,11522
20160413,20160422,9,2061.72,2091.48,put,2050,8.5,8.8,8.2,113,7233
20160413,20160422,9,2061.72,2091.48,call,2075,15.25,15.5,15,0,8243
20160413,20160422,9,2061.72,2091.48,call,2075,15.25,15.5,15,0,8243
20160413,20160422,9,2061.72,2091.48,call,2100,4.5,4.7,4.3,0,21073
20160413,20160422,9,2061.72,2091.48,call,2100,4.5,4.7,4.3,0,21073
20160413,20160422,9,2061.72,2091.48,call,2110,2.35,2.5,2.2,0,8380
20160413,20160422,9,2061.72,2091.48,call,2110,2.35,2.5,2.2,0,8380
20160413,20160422,9,2061.72,2091.48,call,2115,1.675,1.8,1.55,0,5547
20160413,20160422,9,2061.72,2091.48,call,2115,1.675,1.8,1.55,0,5547
20160413,20160422,9,2061.72,2091.48,call,2125,0.8,0.9,0.7,0,5872
20160413,20160422,9,2061.72,2091.48,call,2125,0.8,0.9,0.7,0,5872
20160413,20160422,9,2061.72,2091.48,call,2150,0.2,0.25,0.15,0,6563
20160413,20160422,9,2061.72,2091.48,call,2150,0.2,0.25,0.15,0,6563
20160413,20160422,9,2061.72,2091.48,call,2175,0.125,0.2,0.05,0,5641
20160413,20160422,9,2061.72,2091.48,call,2175,0.125,0.2,0.05,0,5641
20160414,20160422,8,2082.42,2091.48,put,1965,0.725,0.8,0.65,0,6512
20160414,20160422,8,2082.42,2091.48,put,1965,0.725,0.8,0.65,0,6512
20160414,20160422,8,2082.42,2091.48,put,1975,0.875,0.95,0.8,0,9139
20160414,20160422,8,2082.42,2091.48,put,1975,0.875,0.95,0.8,0,9139
20160414,20160422,8,2082.42,2091.48,put,1995,1.275,1.4,1.15,0,5663
20160414,20160422,8,2082.42,2091.48,put,1995,1.275,1.4,1.15,0,5663
20160414,20160422,8,2082.42,2091.48,put,2000,1.425,1.55,1.3,0,14684
20160414,20160422,8,2082.42,2091.48,put,2000,1.425,1.55,1.3,0,14684
20160414,20160422,8,2082.42,2091.48,call,2040,44.25,45.3,43.2,0,10393
20160414,20160422,8,2082.42,2091.48,call,2040,44.25,45.3,43.2,0,10393
20160414,20160422,8,2082.42,2091.48,call,2045,40,41,39,0,5562
20160414,20160422,8,2082.42,2091.48,call,2045,40,41,39,0,5562
20160414,20160422,8,2082.42,2091.48,call,2050,35.75,36.7,34.8,0,13693
20160414,20160422,8,2082.42,2091.48,put,2050,5.65,5.8,5.5,0,10329
20160414,20160422,8,2082.42,2091.48,call,2050,35.75,36.7,34.8,0,13693
20160414,20160422,8,2082.42,2091.48,put,2050,5.65,5.8,5.5,0,10329
20160414,20160422,8,2082.42,2091.48,call,2065,24.2,25,23.4,0,6842
20160414,20160422,8,2082.42,2091.48,call,2065,24.2,25,23.4,0,6842
20160414,20160422,8,2082.42,2091.48,call,2075,17.65,18,17.3,0,8550
20160414,20160422,8,2082.42,2091.48,call,2075,17.65,18,17.3,0,8550
20160414,20160422,8,2082.42,2091.48,call,2100,5.5,5.8,5.2,0,13881
20160414,20160422,8,2082.42,2091.48,call,2100,5.5,5.8,5.2,0,13881
20160414,20160422,8,2082.42,2091.48,call,2110,2.95,3.1,2.8,0,10404
20160414,20160422,8,2082.42,2091.48,call,2110,2.95,3.1,2.8,0,10404
20160414,20160422,8,2082.42,2091.48,call,2115,2.075,2.2,1.95,0,5776
20160414,20160422,8,2082.42,2091.48,call,2115,2.075,2.2,1.95,0,5776
20160414,20160422,8,2082.42,2091.48,call,2120,1.475,1.6,1.35,0,6829
20160414,20160422,8,2082.42,2091.48,call,2120,1.475,1.6,1.35,0,6829
20160414,20160422,8,2082.42,2091.48,call,2125,1.05,1.15,0.95,0,5933
20160414,20160422,8,2082.42,2091.48,call,2125,1.05,1.15,0.95,0,5933
20160414,20160422,8,2082.42,2091.48,call,2150,0.325,0.4,0.25,0,7158
20160414,20160422,8,2082.42,2091.48,call,2150,0.325,0.4,0.25,0,7158
20160414,20160422,8,2082.42,2091.48,call,2175,0.175,0.25,0.1,0,6238
20160414,20160422,8,2082.42,2091.48,call,2175,0.175,0.25,0.1,0,6238
20160414,20160422,8,2082.42,2091.48,call,2200,0.15,0.2,0.1,0,6204
20160414,20160422,8,2082.42,2091.48,call,2200,0.15,0.2,0.1,0,6204
20160415,20160422,7,2082.78,2091.48,put,1965,0.475,0.55,0.4,0,6505
20160415,20160422,7,2082.78,2091.48,put,1965,0.475,0.55,0.4,0,6505
20160415,20160422,7,2082.78,2091.48,put,1975,0.575,0.65,0.5,0,9132
20160415,20160422,7,2082.78,2091.48,put,1975,0.55,0.6,0.5,0,9132
20160415,20160422,7,2082.78,2091.48,put,1995,0.875,0.95,0.8,0,5649
20160415,20160422,7,2082.78,2091.48,put,1995,0.875,0.95,0.8,0,5649
20160415,20160422,7,2082.78,2091.48,put,2000,0.975,1.05,0.9,0,14770
20160415,20160422,7,2082.78,2091.48,put,2000,0.975,1.05,0.9,0,14770
20160415,20160422,7,2082.78,2091.48,call,2040,42.95,47.1,38.8,0,8585
20160415,20160422,7,2082.78,2091.48,call,2040,42.95,47.1,38.8,0,8585
20160415,20160422,7,2082.78,2091.48,call,2050,34.05,35.2,32.9,0,18780
20160415,20160422,7,2082.78,2091.48,put,2050,4.5,4.7,4.3,0,15812
20160415,20160422,7,2082.78,2091.48,call,2050,34.05,35.2,32.9,0,18780
20160415,20160422,7,2082.78,2091.48,put,2050,4.5,4.7,4.3,0,15812
20160415,20160422,7,2082.78,2091.48,call,2055,29.8,30.9,28.7,0,5071
20160415,20160422,7,2082.78,2091.48,call,2055,29.8,30.9,28.7,0,5071
20160415,20160422,7,2082.78,2091.48,call,2065,22.15,23.1,21.2,0,6887
20160415,20160422,7,2082.78,2091.48,call,2065,22.15,23.1,21.2,0,6887
20160415,20160422,7,2082.78,2091.48,call,2075,15.35,15.8,14.9,0,8589
20160415,20160422,7,2082.78,2091.48,call,2075,15.35,15.8,14.9,0,8589
20160415,20160422,7,2082.78,2091.48,call,2100,4.15,4.3,4,0,14235
20160415,20160422,7,2082.78,2091.48,call,2100,4.15,4.3,4,0,14235
20160415,20160422,7,2082.78,2091.48,call,2110,2.125,2.25,2,0,9711
20160415,20160422,7,2082.78,2091.48,call,2110,2.125,2.25,2,0,9711
20160415,20160422,7,2082.78,2091.48,call,2115,1.5,1.6,1.4,0,5854
20160415,20160422,7,2082.78,2091.48,call,2115,1.5,1.6,1.4,0,5854
20160415,20160422,7,2082.78,2091.48,call,2120,1.125,1.25,1,0,9444
20160415,20160422,7,2082.78,2091.48,call,2120,1.125,1.25,1,0,9444
20160415,20160422,7,2082.78,2091.48,call,2125,0.825,0.9,0.75,0,6406
20160415,20160422,7,2082.78,2091.48,call,2125,0.825,0.9,0.75,0,6406
20160415,20160422,7,2082.78,2091.48,call,2150,0.275,0.35,0.2,0,7131
20160415,20160422,7,2082.78,2091.48,call,2150,0.275,0.35,0.2,0,7131
20160415,20160422,7,2082.78,2091.48,call,2175,0.175,0.25,0.1,0,8835
20160415,20160422,7,2082.78,2091.48,call,2175,0.175,0.25,0.1,0,8835
20160415,20160422,7,2082.78,2091.48,call,2200,0.15,0.2,0.1,0,11864
20160415,20160422,7,2082.78,2091.48,call,2200,0.15,0.2,0.1,0,11864
20160418,20160422,4,2080.73,2091.48,put,1965,0.325,0.4,0.25,0,6734
20160418,20160422,4,2080.73,2091.48,put,1965,0.325,0.4,0.25,0,6734
20160418,20160422,4,2080.73,2091.48,put,1975,0.375,0.45,0.3,0,12247
20160418,20160422,4,2080.73,2091.48,put,1975,0.375,0.45,0.3,0,12247
20160418,20160422,4,2080.73,2091.48,put,1995,0.575,0.65,0.5,30,6153
20160418,20160422,4,2080.73,2091.48,put,1995,0.575,0.65,0.5,30,6153
20160418,20160422,4,2080.73,2091.48,put,2000,0.65,0.75,0.55,30,17041
20160418,20160422,4,2080.73,2091.48,put,2000,0.65,0.75,0.55,30,17041
20160418,20160422,4,2080.73,2091.48,put,2025,1.575,1.7,1.45,0,5870
20160418,20160422,4,2080.73,2091.48,put,2025,1.575,1.7,1.45,0,5870
20160418,20160422,4,2080.73,2091.48,call,2040,37.15,38.3,36,0,6916
20160418,20160422,4,2080.73,2091.48,call,2040,37.15,38.3,36,0,6916
20160418,20160422,4,2080.73,2091.48,call,2050,28.4,29.5,27.3,0,20551
20160418,20160422,4,2080.73,2091.48,put,2050,4.35,4.6,4.1,0,17012
20160418,20160422,4,2080.73,2091.48,call,2050,28.4,29.5,27.3,0,20551
20160418,20160422,4,2080.73,2091.48,put,2050,4.35,4.6,4.1,0,17012
20160418,20160422,4,2080.73,2091.48,call,2055,24.4,25.4,23.4,0,7364
20160418,20160422,4,2080.73,2091.48,call,2055,24.4,25.4,23.4,0,7364
20160418,20160422,4,2080.73,2091.48,call,2065,17.2,18,16.4,0,7067
20160418,20160422,4,2080.73,2091.48,call,2065,17.2,18,16.4,0,7067
20160418,20160422,4,2080.73,2091.48,call,2075,11.3,11.7,10.9,0,8445
20160418,20160422,4,2080.73,2091.48,call,2075,11.3,11.7,10.9,0,8445
20160418,20160422,4,2080.73,2091.48,put,2080,14,14.7,13.3,0,6091
20160418,20160422,4,2080.73,2091.48,put,2080,14,14.7,13.3,0,6091
20160418,20160422,4,2080.73,2091.48,call,2100,2.25,2.45,2.05,0,13579
20160418,20160422,4,2080.73,2091.48,call,2100,2.25,2.45,2.05,0,13579
20160418,20160422,4,2080.73,2091.48,call,2110,1,1.15,0.85,0,9914
20160418,20160422,4,2080.73,2091.48,call,2110,1,1.15,0.85,0,9914
20160418,20160422,4,2080.73,2091.48,call,2115,0.65,0.75,0.55,0,7656
20160418,20160422,4,2080.73,2091.48,call,2115,0.65,0.75,0.55,0,7656
20160418,20160422,4,2080.73,2091.48,call,2120,0.45,0.55,0.35,0,10015
20160418,20160422,4,2080.73,2091.48,call,2120,0.45,0.55,0.35,0,10015
20160418,20160422,4,2080.73,2091.48,call,2125,0.35,0.45,0.25,0,6897
20160418,20160422,4,2080.73,2091.48,call,2125,0.35,0.45,0.25,0,6897
20160418,20160422,4,2080.73,2091.48,call,2140,0.175,0.25,0.1,0,5095
20160418,20160422,4,2080.73,2091.48,call,2140,0.175,0.25,0.1,0,5095
20160418,20160422,4,2080.73,2091.48,call,2150,0.125,0.2,0.05,0,7537
20160418,20160422,4,2080.73,2091.48,call,2150,0.125,0.2,0.05,0,7537
20160418,20160422,4,2080.73,2091.48,call,2175,0.1,0.15,0.05,0,10130
20160418,20160422,4,2080.73,2091.48,call,2175,0.1,0.15,0.05,0,10130
20160418,20160422,4,2080.73,2091.48,call,2200,0.05,0.1,0,0,13280
20160418,20160422,4,2080.73,2091.48,call,2200,0.05,0.1,0,0,13280
20160419,20160422,3,2094.34,2091.48,put,1975,0.2,0.3,0.1,0,13230
20160419,20160422,3,2094.34,2091.48,put,1975,0.2,0.3,0.1,0,13230
20160419,20160422,3,2094.34,2091.48,put,2000,0.225,0.35,0.1,0,17248
20160419,20160422,3,2094.34,2091.48,put,2000,0.225,0.35,0.1,0,17248
20160419,20160422,3,2094.34,2091.48,put,2025,0.35,0.5,0.2,0,7069
20160419,20160422,3,2094.34,2091.48,put,2025,0.35,0.5,0.2,0,7069
20160419,20160422,3,2094.34,2091.48,call,2040,62.15,63.7,60.6,0,6955
20160419,20160422,3,2094.34,2091.48,put,2040,0.575,0.75,0.4,0,6788
20160419,20160422,3,2094.34,2091.48,call,2040,62.15,63.7,60.6,0,6955
20160419,20160422,3,2094.34,2091.48,put,2040,0.575,0.75,0.4,0,6788
20160419,20160422,3,2094.34,2091.48,call,2050,52.35,53.9,50.8,0,20708
20160419,20160422,3,2094.34,2091.48,put,2050,0.75,0.95,0.55,0,17858
20160419,20160422,3,2094.34,2091.48,call,2050,52.35,53.9,50.8,0,20708
20160419,20160422,3,2094.34,2091.48,put,2050,0.75,0.95,0.55,0,17858
20160419,20160422,3,2094.34,2091.48,call,2055,47.55,49.1,46,0,7093
20160419,20160422,3,2094.34,2091.48,call,2055,47.55,49.1,46,0,7093
20160419,20160422,3,2094.34,2091.48,call,2065,38,39.4,36.6,0,6901
20160419,20160422,3,2094.34,2091.48,call,2065,38,39.4,36.6,0,6901
20160419,20160422,3,2094.34,2091.48,call,2075,28.9,30.2,27.6,0,8578
20160419,20160422,3,2094.34,2091.48,put,2075,2.475,2.7,2.25,0,6653
20160419,20160422,3,2094.34,2091.48,call,2075,28.9,30.2,27.6,0,8578
20160419,20160422,3,2094.34,2091.48,put,2075,2.475,2.7,2.25,0,6653
20160419,20160422,3,2094.34,2091.48,put,2080,3.125,3.5,2.75,0,6501
20160419,20160422,3,2094.34,2091.48,put,2080,3.125,3.5,2.75,0,6501
20160419,20160422,3,2094.34,2091.48,call,2090,16.7,17.6,15.8,0,5369
20160419,20160422,3,2094.34,2091.48,call,2090,16.7,17.6,15.8,0,5369
20160419,20160422,3,2094.34,2091.48,call,2100,10.1,10.8,9.4,0,14026
20160419,20160422,3,2094.34,2091.48,call,2100,10.1,10.8,9.4,0,14026
20160419,20160422,3,2094.34,2091.48,call,2110,5,5.6,4.4,0,10332
20160419,20160422,3,2094.34,2091.48,call,2110,5,5.6,4.4,0,10332
20160419,20160422,3,2094.34,2091.48,call,2115,3.225,3.7,2.75,0,7685
20160419,20160422,3,2094.34,2091.48,call,2115,3.225,3.7,2.75,0,7685
20160419,20160422,3,2094.34,2091.48,call,2120,2.075,2.4,1.75,0,10445
20160419,20160422,3,2094.34,2091.48,call,2120,2.075,2.4,1.75,0,10445
20160419,20160422,3,2094.34,2091.48,call,2125,1.325,1.6,1.05,0,7582
20160419,20160422,3,2094.34,2091.48,call,2125,1.325,1.6,1.05,0,7582
20160419,20160422,3,2094.34,2091.48,call,2140,0.375,0.55,0.2,0,5420
20160419,20160422,3,2094.34,2091.48,call,2140,0.375,0.55,0.2,0,5420
20160419,20160422,3,2094.34,2091.48,call,2145,0.275,0.45,0.1,0,5214
20160419,20160422,3,2094.34,2091.48,call,2145,0.275,0.45,0.1,0,5214
20160419,20160422,3,2094.34,2091.48,call,2150,0.225,0.4,0.05,0,7843
20160419,20160422,3,2094.34,2091.48,call,2150,0.225,0.4,0.05,0,7843
20160419,20160422,3,2094.34,2091.48,call,2175,0.225,0.45,0,0,10281
20160419,20160422,3,2094.34,2091.48,call,2175,0.225,0.45,0,0,10281
20160419,20160422,3,2094.34,2091.48,call,2200,0.2,0.4,0,0,13823
20160419,20160422,3,2094.34,2091.48,call,2200,0.2,0.4,0,0,13823
20160420,20160422,2,2100.8,2091.48,put,2000,0.175,0.3,0.05,0,18835
20160420,20160422,2,2100.8,2091.48,put,2000,0.175,0.3,0.05,0,18835
20160420,20160422,2,2100.8,2091.48,put,2025,0.2,0.25,0.15,0,7026
20160420,20160422,2,2100.8,2091.48,put,2025,0.2,0.25,0.15,0,7026
20160420,20160422,2,2100.8,2091.48,call,2040,60.9,62.4,59.4,0,6902
20160420,20160422,2,2100.8,2091.48,put,2040,0.325,0.4,0.25,0,7336
20160420,20160422,2,2100.8,2091.48,call,2040,60.9,62.4,59.4,0,6902
20160420,20160422,2,2100.8,2091.48,put,2040,0.325,0.4,0.25,0,7336
20160420,20160422,2,2100.8,2091.48,call,2050,51.05,52.5,49.6,0,18537
20160420,20160422,2,2100.8,2091.48,put,2050,0.5,0.55,0.45,0,16302
20160420,20160422,2,2100.8,2091.48,call,2050,51.05,52.5,49.6,0,18537
20160420,20160422,2,2100.8,2091.48,put,2050,0.5,0.55,0.45,0,16302
20160420,20160422,2,2100.8,2091.48,call,2055,46.2,47.7,44.7,0,6195
20160420,20160422,2,2100.8,2091.48,call,2055,46.2,47.7,44.7,0,6195
20160420,20160422,2,2100.8,2091.48,call,2065,36.45,37.9,35,0,6031
20160420,20160422,2,2100.8,2091.48,call,2065,36.45,37.9,35,0,6031
20160420,20160422,2,2100.8,2091.48,call,2075,27.5,28.9,26.1,0,8374
20160420,20160422,2,2100.8,2091.48,put,2075,1.925,2.1,1.75,0,6299
20160420,20160422,2,2100.8,2091.48,call,2075,27.5,28.9,26.1,0,8374
20160420,20160422,2,2100.8,2091.48,put,2075,1.925,2.1,1.75,0,6299
20160420,20160422,2,2100.8,2091.48,put,2080,2.5,2.7,2.3,0,6440
20160420,20160422,2,2100.8,2091.48,put,2080,2.5,2.7,2.3,0,6440
20160420,20160422,2,2100.8,2091.48,call,2090,14.9,15.9,13.9,0,7052
20160420,20160422,2,2100.8,2091.48,call,2090,14.9,15.9,13.9,0,7052
20160420,20160422,2,2100.8,2091.48,call,2095,11.6,11.9,11.3,0,5721
20160420,20160422,2,2100.8,2091.48,call,2095,11.6,11.9,11.3,0,5721
20160420,20160422,2,2100.8,2091.48,call,2100,8.55,8.8,8.3,0,13469
20160420,20160422,2,2100.8,2091.48,call,2100,8.55,8.8,8.3,0,13469
20160420,20160422,2,2100.8,2091.48,call,2110,3.85,4.1,3.6,0,7928
20160420,20160422,2,2100.8,2091.48,call,2110,3.85,4.1,3.6,0,7928
20160420,20160422,2,2100.8,2091.48,call,2115,2.45,2.6,2.3,1,6081
20160420,20160422,2,2100.8,2091.48,call,2115,2.45,2.6,2.3,1,6081
20160420,20160422,2,2100.8,2091.48,call,2120,1.45,1.6,1.3,0,9541
20160420,20160422,2,2100.8,2091.48,call,2120,1.45,1.6,1.3,0,9541
20160420,20160422,2,2100.8,2091.48,call,2125,0.9,1,0.8,0,7679
20160420,20160422,2,2100.8,2091.48,call,2125,0.9,1,0.8,0,7679
20160420,20160422,2,2100.8,2091.48,call,2140,0.3,0.35,0.25,0,7017
20160420,20160422,2,2100.8,2091.48,call,2140,0.3,0.35,0.25,0,7017
20160420,20160422,2,2100.8,2091.48,call,2145,0.3,0.4,0.2,0,5811
20160420,20160422,2,2100.8,2091.48,call,2145,0.3,0.4,0.2,0,5811
20160420,20160422,2,2100.8,2091.48,call,2150,0.2,0.25,0.15,0,7862
20160420,20160422,2,2100.8,2091.48,call,2150,0.2,0.25,0.15,0,7862
20160420,20160422,2,2100.8,2091.48,call,2175,0.175,0.3,0.05,0,10235
20160420,20160422,2,2100.8,2091.48,call,2175,0.175,0.3,0.05,0,10235
20160420,20160422,2,2100.8,2091.48,call,2200,0.15,0.25,0.05,0,13762
20160420,20160422,2,2100.8,2091.48,call,2200,0.15,0.25,0.05,0,13762
20160420,20160427,7,2100.8,2091.7,put,2075,5.55,5.9,5.2,0,6287
20160420,20160427,7,2100.8,2091.7,put,2075,5.55,5.9,5.2,0,6287
20160421,20160427,6,2102.4,2091.7,put,2075,4.25,4.7,3.8,0,6274
20160421,20160427,6,2102.4,2091.7,put,2075,4.25,4.7,3.8,0,6274
20160422,20160427,5,2091.48,2091.7,put,2075,5.95,6.3,5.6,0,6536
20160422,20160427,5,2091.48,2091.7,put,2075,5.95,6.3,5.6,0,6536
20160425,20160427,2,2091.58,2091.7,put,2075,7.4,8.2,6.6,0,6904
20160425,20160427,2,2091.58,2091.7,put,2075,7.4,8.2,6.6,0,6904
20160411,20160429,18,2047.6,2075.81,put,1940,3.8,4.1,3.5,0,6397
20160411,20160429,18,2047.6,2075.81,put,1940,3.8,4.1,3.5,0,6397
20160411,20160429,18,2047.6,2075.81,put,1950,4.5,4.9,4.1,0,16758
20160411,20160429,18,2047.6,2075.81,put,1950,4.5,4.9,4.1,0,16758
20160411,20160429,18,2047.6,2075.81,put,1955,4.8,5.2,4.4,0,5104
20160411,20160429,18,2047.6,2075.81,put,1955,4.8,5.2,4.4,0,5104
20160411,20160429,18,2047.6,2075.81,put,1960,5.25,5.6,4.9,0,6521
20160411,20160429,18,2047.6,2075.81,put,1960,5.25,5.6,4.9,0,6521
20160411,20160429,18,2047.6,2075.81,put,1975,6.7,7.1,6.3,0,7848
20160411,20160429,18,2047.6,2075.81,put,1975,6.7,7.1,6.3,0,7848
20160411,20160429,18,2047.6,2075.81,put,2000,10.2,10.5,9.9,0,16206
20160411,20160429,18,2047.6,2075.81,put,2000,10.2,10.5,9.9,0,16206
20160411,20160429,18,2047.6,2075.81,call,2025,44.1,44.9,43.3,0,6248
20160411,20160429,18,2047.6,2075.81,put,2025,15.7,16.3,15.1,0,10093
20160411,20160429,18,2047.6,2075.81,call,2025,44.1,44.9,43.3,0,6248
20160411,20160429,18,2047.6,2075.81,put,2025,15.7,16.3,15.1,0,10093
20160411,20160429,18,2047.6,2075.81,call,2040,33.45,34.2,32.7,0,6141
20160411,20160429,18,2047.6,2075.81,put,2040,20.1,20.7,19.5,0,6326
20160411,20160429,18,2047.6,2075.81,call,2040,33.45,34.2,32.7,0,6141
20160411,20160429,18,2047.6,2075.81,put,2040,20.1,20.7,19.5,0,6326
20160411,20160429,18,2047.6,2075.81,call,2050,26.95,27.6,26.3,0,14261
20160411,20160429,18,2047.6,2075.81,call,2050,26.95,27.6,26.3,0,14261
20160411,20160429,18,2047.6,2075.81,call,2075,13.35,13.9,12.8,0,6346
20160411,20160429,18,2047.6,2075.81,call,2075,13.35,13.9,12.8,0,6346
20160411,20160429,18,2047.6,2075.81,call,2080,11.25,11.8,10.7,0,6605
20160411,20160429,18,2047.6,2075.81,call,2080,11.25,11.8,10.7,0,6605
20160411,20160429,18,2047.6,2075.81,call,2090,7.6,7.9,7.3,0,6550
20160411,20160429,18,2047.6,2075.81,call,2090,7.6,7.9,7.3,0,6550
20160411,20160429,18,2047.6,2075.81,call,2100,4.75,5.2,4.3,0,7570
20160411,20160429,18,2047.6,2075.81,call,2100,4.75,5.2,4.3,0,7570
20160411,20160429,18,2047.6,2075.81,call,2125,1.075,1.25,0.9,0,14122
20160411,20160429,18,2047.6,2075.81,call,2125,1.075,1.25,0.9,0,14122
20160411,20160429,18,2047.6,2075.81,call,2150,0.3,0.45,0.15,0,8191
20160411,20160429,18,2047.6,2075.81,call,2150,0.3,0.45,0.15,0,8191
20160412,20160429,17,2041.99,2075.81,put,1925,3.05,3.2,2.9,0,6151
20160412,20160429,17,2041.99,2075.81,put,1925,3.05,3.2,2.9,0,6151
20160412,20160429,17,2041.99,2075.81,put,1940,3.9,4.1,3.7,0,6403
20160412,20160429,17,2041.99,2075.81,put,1940,3.9,4.1,3.7,0,6403
20160412,20160429,17,2041.99,2075.81,put,1950,4.6,4.8,4.4,0,16765
20160412,20160429,17,2041.99,2075.81,put,1950,4.6,4.8,4.4,0,16765
20160412,20160429,17,2041.99,2075.81,put,1955,5.05,5.3,4.8,0,5153
20160412,20160429,17,2041.99,2075.81,put,1955,5.05,5.3,4.8,0,5153
20160412,20160429,17,2041.99,2075.81,put,1960,5.5,5.7,5.3,0,6522
20160412,20160429,17,2041.99,2075.81,put,1960,5.5,5.7,5.3,0,6522
20160412,20160429,17,2041.99,2075.81,put,1975,7.15,7.4,6.9,0,8325
20160412,20160429,17,2041.99,2075.81,put,1975,7.15,7.4,6.9,0,8325
20160412,20160429,17,2041.99,2075.81,put,2000,11.1,11.4,10.8,5,17410
20160412,20160429,17,2041.99,2075.81,put,2000,11.1,11.4,10.8,5,17410
20160412,20160429,17,2041.99,2075.81,call,2025,39.1,39.8,38.4,0,6247
20160412,20160429,17,2041.99,2075.81,put,2025,17.15,17.5,16.8,0,11940
20160412,20160429,17,2041.99,2075.81,call,2025,39.1,39.8,38.4,0,6247
20160412,20160429,17,2041.99,2075.81,put,2025,17.15,17.5,16.8,0,11940
20160412,20160429,17,2041.99,2075.81,call,2040,29.1,29.5,28.7,0,6199
20160412,20160429,17,2041.99,2075.81,put,2040,22.1,22.5,21.7,0,6442
20160412,20160429,17,2041.99,2075.81,call,2040,29.1,29.5,28.7,0,6199
20160412,20160429,17,2041.99,2075.81,put,2040,22.1,22.5,21.7,0,6442
20160412,20160429,17,2041.99,2075.81,call,2050,23,23.4,22.6,0,15011
20160412,20160429,17,2041.99,2075.81,call,2050,23,23.4,22.6,0,15011
20160412,20160429,17,2041.99,2075.81,call,2075,10.85,11.2,10.5,0,6363
20160412,20160429,17,2041.99,2075.81,call,2075,10.85,11.2,10.5,0,6363
20160412,20160429,17,2041.99,2075.81,call,2080,9,9.3,8.7,0,6543
20160412,20160429,17,2041.99,2075.81,call,2080,9,9.3,8.7,0,6543
20160412,20160429,17,2041.99,2075.81,call,2090,6,6.2,5.8,0,6647
20160412,20160429,17,2041.99,2075.81,call,2090,6,6.2,5.8,0,6647
20160412,20160429,17,2041.99,2075.81,call,2100,3.75,3.9,3.6,0,7574
20160412,20160429,17,2041.99,2075.81,call,2100,3.75,3.9,3.6,0,7574
20160412,20160429,17,2041.99,2075.81,call,2115,1.7,1.85,1.55,0,5099
20160412,20160429,17,2041.99,2075.81,call,2115,1.7,1.85,1.55,0,5099
20160412,20160429,17,2041.99,2075.81,call,2125,0.975,1.1,0.85,0,16213
20160412,20160429,17,2041.99,2075.81,call,2125,0.975,1.1,0.85,0,16213
20160412,20160429,17,2041.99,2075.81,call,2150,0.3,0.45,0.15,0,8213
20160412,20160429,17,2041.99,2075.81,call,2150,0.3,0.45,0.15,0,8213
20160413,20160429,16,2061.72,2075.81,put,1950,2.125,2.25,2,0,16407
20160413,20160429,16,2061.72,2075.81,put,1950,2.125,2.25,2,0,16407
20160413,20160429,16,2061.72,2075.81,put,1955,2.3,2.45,2.15,0,5156
20160413,20160429,16,2061.72,2075.81,put,1955,2.3,2.45,2.15,0,5156
20160413,20160429,16,2061.72,2075.81,put,1960,2.5,2.65,2.35,0,6518
20160413,20160429,16,2061.72,2075.81,put,1960,2.5,2.65,2.35,0,6518
20160413,20160429,16,2061.72,2075.81,put,1975,3.2,3.4,3,0,8437
20160413,20160429,16,2061.72,2075.81,put,1975,3.2,3.4,3,0,8437
20160413,20160429,16,2061.72,2075.81,put,2000,5.2,5.4,5,0,18817
20160413,20160429,16,2061.72,2075.81,put,2000,5.2,5.4,5,0,18817
20160413,20160429,16,2061.72,2075.81,call,2025,57.3,58.1,56.5,0,6247
20160413,20160429,16,2061.72,2075.81,put,2025,8.45,8.7,8.2,0,11969
20160413,20160429,16,2061.72,2075.81,call,2025,57.3,58.1,56.5,0,6247
20160413,20160429,16,2061.72,2075.81,put,2025,8.45,8.7,8.2,0,11969
20160413,20160429,16,2061.72,2075.81,call,2040,45,45.7,44.3,0,6204
20160413,20160429,16,2061.72,2075.81,put,2040,11.35,11.7,11,0,6471
20160413,20160429,16,2061.72,2075.81,call,2040,45,45.7,44.3,0,6204
20160413,20160429,16,2061.72,2075.81,put,2040,11.35,11.7,11,0,6471
20160413,20160429,16,2061.72,2075.81,call,2050,37.55,38.2,36.9,0,15336
20160413,20160429,16,2061.72,2075.81,call,2050,37.55,38.2,36.9,0,15336
20160413,20160429,16,2061.72,2075.81,call,2075,20.8,21.2,20.4,0,7057
20160413,20160429,16,2061.72,2075.81,call,2075,20.8,21.2,20.4,0,7057
20160413,20160429,16,2061.72,2075.81,call,2080,18,18.4,17.6,0,6642
20160413,20160429,16,2061.72,2075.81,call,2080,18,18.4,17.6,0,6642
20160413,20160429,16,2061.72,2075.81,call,2090,12.85,13.2,12.5,0,6906
20160413,20160429,16,2061.72,2075.81,call,2090,12.85,13.2,12.5,0,6906
20160413,20160429,16,2061.72,2075.81,call,2100,8.7,9,8.4,0,8286
20160413,20160429,16,2061.72,2075.81,call,2100,8.7,9,8.4,0,8286
20160413,20160429,16,2061.72,2075.81,call,2115,4.1,4.3,3.9,0,5607
20160413,20160429,16,2061.72,2075.81,call,2115,4.1,4.3,3.9,0,5607
20160413,20160429,16,2061.72,2075.81,call,2125,2.325,2.5,2.15,0,16233
20160413,20160429,16,2061.72,2075.81,call,2125,2.325,2.5,2.15,0,16233
20160413,20160429,16,2061.72,2075.81,call,2130,1.725,1.9,1.55,0,5593
20160413,20160429,16,2061.72,2075.81,call,2130,1.725,1.9,1.55,0,5593
20160413,20160429,16,2061.72,2075.81,call,2150,0.525,0.6,0.45,10,8249
20160413,20160429,16,2061.72,2075.81,call,2150,0.525,0.6,0.45,10,8249
20160413,20160429,16,2061.72,2075.81,call,2175,0.225,0.3,0.15,0,5482
20160413,20160429,16,2061.72,2075.81,call,2175,0.225,0.3,0.15,0,5482
20160414,20160429,15,2082.42,2075.81,put,1975,2.5,2.65,2.35,0,8956
20160414,20160429,15,2082.42,2075.81,put,1975,2.5,2.65,2.35,0,8956
20160414,20160429,15,2082.42,2075.81,put,2000,3.95,4.2,3.7,0,18628
20160414,20160429,15,2082.42,2075.81,put,2000,3.95,4.2,3.7,0,18628
20160414,20160429,15,2082.42,2075.81,call,2025,61.45,62.4,60.5,0,6278
20160414,20160429,15,2082.42,2075.81,put,2025,6.45,6.7,6.2,0,11098
20160414,20160429,15,2082.42,2075.81,call,2025,61.45,62.4,60.5,0,6278
20160414,20160429,15,2082.42,2075.81,put,2025,6.45,6.7,6.2,0,11098
20160414,20160429,15,2082.42,2075.81,call,2040,48.85,49.7,48,0,6202
20160414,20160429,15,2082.42,2075.81,put,2040,8.85,9.1,8.6,0,6936
20160414,20160429,15,2082.42,2075.81,call,2040,48.85,49.7,48,0,6202
20160414,20160429,15,2082.42,2075.81,put,2040,8.85,9.1,8.6,0,6936
20160414,20160429,15,2082.42,2075.81,call,2050,40.8,41.6,40,0,14490
20160414,20160429,15,2082.42,2075.81,put,2050,10.85,11.1,10.6,0,6905
20160414,20160429,15,2082.42,2075.81,call,2050,40.8,41.6,40,0,14490
20160414,20160429,15,2082.42,2075.81,put,2050,10.85,11.1,10.6,0,6905
20160414,20160429,15,2082.42,2075.81,call,2080,20.25,20.6,19.9,0,8424
20160414,20160429,15,2082.42,2075.81,call,2080,20.25,20.6,19.9,0,8424
20160414,20160429,15,2082.42,2075.81,call,2090,14.8,15.2,14.4,0,7107
20160414,20160429,15,2082.42,2075.81,call,2090,14.8,15.2,14.4,0,7107
20160414,20160429,15,2082.42,2075.81,call,2100,10.15,10.5,9.8,0,10193
20160414,20160429,15,2082.42,2075.81,call,2100,10.15,10.5,9.8,0,10193
20160414,20160429,15,2082.42,2075.81,call,2115,5.15,5.4,4.9,0,5523
20160414,20160429,15,2082.42,2075.81,call,2115,5.15,5.4,4.9,0,5523
20160414,20160429,15,2082.42,2075.81,call,2125,3.075,3.3,2.85,0,16716
20160414,20160429,15,2082.42,2075.81,call,2125,3.075,3.3,2.85,0,16716
20160414,20160429,15,2082.42,2075.81,call,2130,2.325,2.5,2.15,0,5599
20160414,20160429,15,2082.42,2075.81,call,2130,2.325,2.5,2.15,0,5599
20160414,20160429,15,2082.42,2075.81,call,2150,0.825,0.95,0.7,0,8306
20160414,20160429,15,2082.42,2075.81,call,2150,0.825,0.95,0.7,0,8306
20160414,20160429,15,2082.42,2075.81,call,2175,0.325,0.4,0.25,0,5505
20160414,20160429,15,2082.42,2075.81,call,2175,0.325,0.4,0.25,0,5505
20160415,20160429,14,2082.78,2075.81,put,1975,2.25,2.4,2.1,0,8989
20160415,20160429,14,2082.78,2075.81,put,1975,2.25,2.4,2.1,0,8989
20160415,20160429,14,2082.78,2075.81,put,2000,3.6,3.8,3.4,0,17423
20160415,20160429,14,2082.78,2075.81,put,2000,3.6,3.8,3.4,0,17423
20160415,20160429,14,2082.78,2075.81,put,2020,5.45,5.7,5.2,0,5883
20160415,20160429,14,2082.78,2075.81,put,2020,5.45,5.7,5.2,0,5883
20160415,20160429,14,2082.78,2075.81,call,2025,60.2,61.3,59.1,0,6281
20160415,20160429,14,2082.78,2075.81,put,2025,6.05,6.3,5.8,0,11083
20160415,20160429,14,2082.78,2075.81,call,2025,60.2,61.3,59.1,0,6281
20160415,20160429,14,2082.78,2075.81,put,2025,6.05,6.3,5.8,0,11083
20160415,20160429,14,2082.78,2075.81,put,2030,6.75,7,6.5,0,5048
20160415,20160429,14,2082.78,2075.81,put,2030,6.75,7,6.5,0,5048
20160415,20160429,14,2082.78,2075.81,call,2040,47.6,48.6,46.6,0,6205
20160415,20160429,14,2082.78,2075.81,put,2040,8.35,8.6,8.1,0,6900
20160415,20160429,14,2082.78,2075.81,call,2040,47.6,48.6,46.6,0,6205
20160415,20160429,14,2082.78,2075.81,put,2040,8.35,8.6,8.1,0,6900
20160415,20160429,14,2082.78,2075.81,call,2050,39.6,40.5,38.7,0,15454
20160415,20160429,14,2082.78,2075.81,put,2050,10.4,10.7,10.1,0,10046
20160415,20160429,14,2082.78,2075.81,call,2050,39.6,40.5,38.7,0,15454
20160415,20160429,14,2082.78,2075.81,put,2050,10.4,10.7,10.1,0,10046
20160415,20160429,14,2082.78,2075.81,call,2075,21.9,22.3,21.5,0,10357
20160415,20160429,14,2082.78,2075.81,call,2075,21.9,22.3,21.5,0,10357
20160415,20160429,14,2082.78,2075.81,call,2080,19,19.4,18.6,0,8415
20160415,20160429,14,2082.78,2075.81,call,2080,19,19.4,18.6,0,8415
20160415,20160429,14,2082.78,2075.81,call,2090,13.65,14,13.3,0,7127
20160415,20160429,14,2082.78,2075.81,call,2090,13.65,14,13.3,0,7127
20160415,20160429,14,2082.78,2075.81,call,2100,9.2,9.5,8.9,0,11963
20160415,20160429,14,2082.78,2075.81,call,2100,9.2,9.5,8.9,0,11963
20160415,20160429,14,2082.78,2075.81,call,2110,5.9,6.2,5.6,0,5812
20160415,20160429,14,2082.78,2075.81,call,2110,6,6.3,5.7,0,5812
20160415,20160429,14,2082.78,2075.81,call,2115,4.65,4.9,4.4,0,5648
20160415,20160429,14,2082.78,2075.81,call,2115,4.65,4.9,4.4,0,5648
20160415,20160429,14,2082.78,2075.81,call,2125,2.8,3,2.6,0,16694
20160415,20160429,14,2082.78,2075.81,call,2125,2.8,3,2.6,0,16694
20160415,20160429,14,2082.78,2075.81,call,2130,2.175,2.35,2,0,5637
20160415,20160429,14,2082.78,2075.81,call,2130,2.175,2.35,2,0,5637
20160415,20160429,14,2082.78,2075.81,call,2150,0.925,1.05,0.8,0,8322
20160415,20160429,14,2082.78,2075.81,call,2150,0.925,1.05,0.8,0,8322
20160415,20160429,14,2082.78,2075.81,call,2175,0.425,0.5,0.35,0,5902
20160415,20160429,14,2082.78,2075.81,call,2175,0.425,0.5,0.35,0,5902
20160418,20160429,11,2080.73,2075.81,put,1975,1.9,2.05,1.75,0,9603
20160418,20160429,11,2080.73,2075.81,put,1975,1.9,2.05,1.75,0,9603
20160418,20160429,11,2080.73,2075.81,put,1980,2.125,2.3,1.95,0,5824
20160418,20160429,11,2080.73,2075.81,put,1980,2.125,2.3,1.95,0,5824
20160418,20160429,11,2080.73,2075.81,put,2000,3.3,3.5,3.1,0,21675
20160418,20160429,11,2080.73,2075.81,put,2000,3.3,3.5,3.1,0,21675
20160418,20160429,11,2080.73,2075.81,put,2020,5.3,5.6,5,0,5552
20160418,20160429,11,2080.73,2075.81,put,2020,5.3,5.6,5,0,5552
20160418,20160429,11,2080.73,2075.81,call,2025,55,56,54,0,6273
20160418,20160429,11,2080.73,2075.81,put,2025,5.95,6.3,5.6,0,9623
20160418,20160429,11,2080.73,2075.81,call,2025,55,56,54,0,6273
20160418,20160429,11,2080.73,2075.81,put,2025,5.95,6.3,5.6,0,9623
20160418,20160429,11,2080.73,2075.81,put,2030,6.75,7.1,6.4,0,5204
20160418,20160429,11,2080.73,2075.81,put,2030,6.75,7.1,6.4,0,5204
20160418,20160429,11,2080.73,2075.81,call,2040,42.55,43.4,41.7,0,6213
20160418,20160429,11,2080.73,2075.81,put,2040,8.65,9,8.3,0,6889
20160418,20160429,11,2080.73,2075.81,call,2040,42.55,43.4,41.7,0,6213
20160418,20160429,11,2080.73,2075.81,put,2040,8.65,9,8.3,0,6889
20160418,20160429,11,2080.73,2075.81,call,2050,34.8,35.6,34,0,15443
20160418,20160429,11,2080.73,2075.81,put,2050,11,11.4,10.6,0,11033
20160418,20160429,11,2080.73,2075.81,call,2050,34.8,35.6,34,0,15443
20160418,20160429,11,2080.73,2075.81,put,2050,11,11.4,10.6,0,11033
20160418,20160429,11,2080.73,2075.81,call,2075,18.35,18.8,17.9,0,9860
20160418,20160429,11,2080.73,2075.81,call,2075,18.35,18.8,17.9,0,9860
20160418,20160429,11,2080.73,2075.81,call,2080,15.55,16,15.1,0,8480
20160418,20160429,11,2080.73,2075.81,call,2080,15.55,16,15.1,0,8480
20160418,20160429,11,2080.73,2075.81,call,2090,10.65,11,10.3,0,6851
20160418,20160429,11,2080.73,2075.81,call,2090,10.65,11,10.3,0,6851
20160418,20160429,11,2080.73,2075.81,call,2100,6.9,7.3,6.5,0,12741
20160418,20160429,11,2080.73,2075.81,call,2100,6.9,7.3,6.5,0,12741
20160418,20160429,11,2080.73,2075.81,call,2110,4.25,4.6,3.9,0,5861
20160418,20160429,11,2080.73,2075.81,call,2110,4.25,4.6,3.9,0,5861
20160418,20160429,11,2080.73,2075.81,call,2115,3.2,3.5,2.9,0,5668
20160418,20160429,11,2080.73,2075.81,call,2115,3.2,3.5,2.9,0,5668
20160418,20160429,11,2080.73,2075.81,call,2125,1.85,2.05,1.65,0,16902
20160418,20160429,11,2080.73,2075.81,call,2125,1.85,2.05,1.65,0,16902
20160418,20160429,11,2080.73,2075.81,call,2130,1.425,1.6,1.25,0,5790
20160418,20160429,11,2080.73,2075.81,call,2130,1.425,1.6,1.25,0,5790
20160418,20160429,11,2080.73,2075.81,call,2150,0.525,0.65,0.4,0,11564
20160418,20160429,11,2080.73,2075.81,call,2150,0.525,0.65,0.4,0,11564
20160418,20160429,11,2080.73,2075.81,call,2175,0.25,0.35,0.15,0,6199
20160418,20160429,11,2080.73,2075.81,call,2175,0.25,0.35,0.15,0,6199
20160418,20160429,11,2080.73,2075.81,call,2200,0.125,0.2,0.05,0,8665
20160418,20160429,11,2080.73,2075.81,call,2200,0.125,0.2,0.05,0,8665
20160419,20160429,10,2094.34,2075.81,put,1975,0.8,1,0.6,0,9497
20160419,20160429,10,2094.34,2075.81,put,1975,0.8,1,0.6,0,9497
20160419,20160429,10,2094.34,2075.81,put,1980,0.85,1.05,0.65,0,12140
20160419,20160429,10,2094.34,2075.81,put,1980,0.85,1.05,0.65,0,12140
20160419,20160429,10,2094.34,2075.81,put,2000,1.225,1.5,0.95,0,22283
20160419,20160429,10,2094.34,2075.81,put,2000,1.225,1.5,0.95,0,22283
20160419,20160429,10,2094.34,2075.81,put,2020,1.975,2.3,1.65,0,6057
20160419,20160429,10,2094.34,2075.81,put,2020,1.975,2.3,1.65,0,6057
20160419,20160429,10,2094.34,2075.81,call,2025,78.5,79.8,77.2,0,6273
20160419,20160429,10,2094.34,2075.81,put,2025,2.225,2.55,1.9,0,9852
20160419,20160429,10,2094.34,2075.81,call,2025,78.5,79.8,77.2,0,6273
20160419,20160429,10,2094.34,2075.81,put,2025,2.225,2.55,1.9,0,9852
20160419,20160429,10,2094.34,2075.81,put,2030,2.525,2.85,2.2,0,5840
20160419,20160429,10,2094.34,2075.81,put,2030,2.525,2.85,2.2,0,5840
20160419,20160429,10,2094.34,2075.81,call,2040,64.55,65.8,63.3,0,6207
20160419,20160429,10,2094.34,2075.81,put,2040,3.175,3.5,2.85,0,7279
20160419,20160429,10,2094.34,2075.81,call,2040,64.55,65.8,63.3,0,6207
20160419,20160429,10,2094.34,2075.81,put,2040,3.175,3.5,2.85,0,7279
20160419,20160429,10,2094.34,2075.81,call,2050,55.55,56.7,54.4,0,15507
20160419,20160429,10,2094.34,2075.81,put,2050,4.15,4.6,3.7,0,11756
20160419,20160429,10,2094.34,2075.81,call,2050,55.55,56.7,54.4,0,15507
20160419,20160429,10,2094.34,2075.81,put,2050,4.15,4.6,3.7,0,11756
20160419,20160429,10,2094.34,2075.81,put,2060,5.4,5.9,4.9,0,5497
20160419,20160429,10,2094.34,2075.81,put,2060,5.4,5.9,4.9,0,5497
20160419,20160429,10,2094.34,2075.81,call,2075,34.45,35.5,33.4,0,9575
20160419,20160429,10,2094.34,2075.81,call,2075,34.45,35.5,33.4,0,9575
20160419,20160429,10,2094.34,2075.81,call,2080,30.6,31.6,29.6,0,8369
20160419,20160429,10,2094.34,2075.81,call,2080,30.6,31.6,29.6,0,8369
20160419,20160429,10,2094.34,2075.81,call,2090,23.4,24.2,22.6,0,6975
20160419,20160429,10,2094.34,2075.81,call,2090,23.4,24.2,22.6,0,6975
20160419,20160429,10,2094.34,2075.81,call,2100,17.1,17.8,16.4,0,12515
20160419,20160429,10,2094.34,2075.81,call,2100,17.1,17.8,16.4,0,12515
20160419,20160429,10,2094.34,2075.81,call,2110,11.7,12.4,11,0,5959
20160419,20160429,10,2094.34,2075.81,call,2110,11.7,12.4,11,0,5959
20160419,20160429,10,2094.34,2075.81,call,2115,9.35,9.9,8.8,0,5769
20160419,20160429,10,2094.34,2075.81,call,2115,9.35,9.9,8.8,0,5769
20160419,20160429,10,2094.34,2075.81,call,2120,7.35,7.9,6.8,0,5095
20160419,20160429,10,2094.34,2075.81,call,2120,7.35,7.9,6.8,0,5095
20160419,20160429,10,2094.34,2075.81,call,2125,5.75,6.2,5.3,0,16954
20160419,20160429,10,2094.34,2075.81,call,2125,5.75,6.2,5.3,0,16954
20160419,20160429,10,2094.34,2075.81,call,2130,4.3,4.8,3.8,0,6191
20160419,20160429,10,2094.34,2075.81,call,2130,4.3,4.8,3.8,0,6191
20160419,20160429,10,2094.34,2075.81,call,2150,1.35,1.65,1.05,0,11717
20160419,20160429,10,2094.34,2075.81,call,2150,1.35,1.65,1.05,0,11717
20160419,20160429,10,2094.34,2075.81,call,2175,0.425,0.65,0.2,0,6262
20160419,20160429,10,2094.34,2075.81,call,2175,0.425,0.65,0.2,0,6262
20160419,20160429,10,2094.34,2075.81,call,2200,0.225,0.45,0,0,8821
20160419,20160429,10,2094.34,2075.81,call,2200,0.225,0.45,0,0,8821
20160420,20160429,9,2100.8,2075.81,put,2000,1.025,1.25,0.8,0,22098
20160420,20160429,9,2100.8,2075.81,put,2000,1.025,1.25,0.8,0,22098
20160420,20160429,9,2100.8,2075.81,put,2020,1.65,1.8,1.5,0,5620
20160420,20160429,9,2100.8,2075.81,put,2020,1.65,1.8,1.5,0,5620
20160420,20160429,9,2100.8,2075.81,call,2025,77.2,78.5,75.9,0,6271
20160420,20160429,9,2100.8,2075.81,put,2025,1.85,2,1.7,0,10836
20160420,20160429,9,2100.8,2075.81,call,2025,77.2,78.5,75.9,0,6271
20160420,20160429,9,2100.8,2075.81,put,2025,1.85,2,1.7,0,10836
20160420,20160429,9,2100.8,2075.81,put,2030,2.05,2.2,1.9,0,5845
20160420,20160429,9,2100.8,2075.81,put,2030,2.05,2.2,1.9,0,5845
20160420,20160429,9,2100.8,2075.81,call,2040,62.9,64.1,61.7,0,6205
20160420,20160429,9,2100.8,2075.81,put,2040,2.725,2.9,2.55,0,7421
20160420,20160429,9,2100.8,2075.81,call,2040,62.9,64.1,61.7,0,6205
20160420,20160429,9,2100.8,2075.81,put,2040,2.725,2.9,2.55,0,7421
20160420,20160429,9,2100.8,2075.81,call,2050,53.55,54.8,52.3,0,15513
20160420,20160429,9,2100.8,2075.81,put,2050,3.6,3.8,3.4,0,11834
20160420,20160429,9,2100.8,2075.81,call,2050,53.55,54.8,52.3,0,15513
20160420,20160429,9,2100.8,2075.81,put,2050,3.6,3.8,3.4,0,11834
20160420,20160429,9,2100.8,2075.81,put,2060,4.85,5.1,4.6,0,5488
20160420,20160429,9,2100.8,2075.81,put,2060,4.85,5.1,4.6,0,5488
20160420,20160429,9,2100.8,2075.81,call,2075,32.9,33.8,32,0,9877
20160420,20160429,9,2100.8,2075.81,call,2075,32.9,33.8,32,0,9877
20160420,20160429,9,2100.8,2075.81,call,2080,29.1,30,28.2,0,8611
20160420,20160429,9,2100.8,2075.81,call,2080,29.1,30,28.2,0,8611
20160420,20160429,9,2100.8,2075.81,call,2090,21.9,22.8,21,0,6708
20160420,20160429,9,2100.8,2075.81,call,2090,21.9,22.8,21,0,6708
20160420,20160429,9,2100.8,2075.81,call,2100,15.5,15.9,15.1,0,13253
20160420,20160429,9,2100.8,2075.81,put,2100,15.4,15.8,15,0,6053
20160420,20160429,9,2100.8,2075.81,call,2100,15.5,15.9,15.1,0,13253
20160420,20160429,9,2100.8,2075.81,put,2100,15.4,15.8,15,0,6053
20160420,20160429,9,2100.8,2075.81,call,2110,10.4,10.8,10,0,8189
20160420,20160429,9,2100.8,2075.81,call,2110,10.4,10.8,10,0,8189
20160420,20160429,9,2100.8,2075.81,call,2115,8.25,8.6,7.9,0,6693
20160420,20160429,9,2100.8,2075.81,call,2115,8.25,8.6,7.9,0,6693
20160420,20160429,9,2100.8,2075.81,call,2120,6.4,6.7,6.1,0,7180
20160420,20160429,9,2100.8,2075.81,call,2120,6.4,6.7,6.1,0,7180
20160420,20160429,9,2100.8,2075.81,call,2125,4.9,5.2,4.6,0,18108
20160420,20160429,9,2100.8,2075.81,call,2125,4.9,5.2,4.6,0,18108
20160420,20160429,9,2100.8,2075.81,call,2130,3.65,3.9,3.4,0,6585
20160420,20160429,9,2100.8,2075.81,call,2130,3.65,3.9,3.4,0,6585
20160420,20160429,9,2100.8,2075.81,call,2150,1.125,1.25,1,0,11910
20160420,20160429,9,2100.8,2075.81,call,2150,1.125,1.25,1,0,11910
20160420,20160429,9,2100.8,2075.81,call,2175,0.425,0.6,0.25,0,6597
20160420,20160429,9,2100.8,2075.81,call,2175,0.425,0.6,0.25,0,6597
20160420,20160429,9,2100.8,2075.81,call,2200,0.275,0.45,0.1,0,11045
20160420,20160429,9,2100.8,2075.81,call,2200,0.275,0.45,0.1,0,11045
20160421,20160429,8,2102.4,2075.81,put,2000,0.925,1.1,0.75,0,27134
20160421,20160429,8,2102.4,2075.81,put,2000,0.925,1.1,0.75,0,27134
20160421,20160429,8,2102.4,2075.81,put,2020,1.4,1.6,1.2,0,5376
20160421,20160429,8,2102.4,2075.81,put,2020,1.4,1.6,1.2,0,5376
20160421,20160429,8,2102.4,2075.81,call,2025,80.95,82.2,79.7,0,6287
20160421,20160429,8,2102.4,2075.81,put,2025,1.6,1.8,1.4,0,11196
20160421,20160429,8,2102.4,2075.81,call,2025,80.95,82.2,79.7,0,6287
20160421,20160429,8,2102.4,2075.81,put,2025,1.6,1.8,1.4,0,11196
20160421,20160429,8,2102.4,2075.81,put,2030,1.825,2.05,1.6,0,5885
20160421,20160429,8,2102.4,2075.81,put,2030,1.825,2.05,1.6,0,5885
20160421,20160429,8,2102.4,2075.81,call,2040,66.7,67.9,65.5,0,6196
20160421,20160429,8,2102.4,2075.81,put,2040,2.375,2.65,2.1,0,7495
20160421,20160429,8,2102.4,2075.81,call,2040,66.7,67.9,65.5,0,6196
20160421,20160429,8,2102.4,2075.81,put,2040,2.375,2.65,2.1,0,7495
20160421,20160429,8,2102.4,2075.81,call,2050,57.45,58.6,56.3,0,15506
20160421,20160429,8,2102.4,2075.81,put,2050,3.1,3.4,2.8,34,11532
20160421,20160429,8,2102.4,2075.81,call,2050,57.45,58.6,56.3,0,15506
20160421,20160429,8,2102.4,2075.81,put,2050,3.1,3.4,2.8,34,11532
20160421,20160429,8,2102.4,2075.81,put,2060,4.15,4.5,3.8,0,6631
20160421,20160429,8,2102.4,2075.81,put,2060,4.15,4.5,3.8,0,6631
20160421,20160429,8,2102.4,2075.81,call,2075,35.75,36.7,34.8,0,9865
20160421,20160429,8,2102.4,2075.81,put,2075,6.4,6.9,5.9,0,5708
20160421,20160429,8,2102.4,2075.81,call,2075,35.75,36.7,34.8,0,9865
20160421,20160429,8,2102.4,2075.81,put,2075,6.4,6.9,5.9,0,5708
20160421,20160429,8,2102.4,2075.81,call,2080,31.75,32.7,30.8,0,8564
20160421,20160429,8,2102.4,2075.81,call,2080,31.75,32.7,30.8,0,8564
20160421,20160429,8,2102.4,2075.81,call,2090,24.3,25.1,23.5,0,6680
20160421,20160429,8,2102.4,2075.81,call,2090,24.3,25.1,23.5,0,6680
20160421,20160429,8,2102.4,2075.81,call,2100,17.85,18.5,17.2,0,13135
20160421,20160429,8,2102.4,2075.81,put,2100,13.4,14,12.8,0,6269
20160421,20160429,8,2102.4,2075.81,call,2100,17.85,18.5,17.2,0,13135
20160421,20160429,8,2102.4,2075.81,put,2100,13.4,14,12.8,0,6269
20160421,20160429,8,2102.4,2075.81,call,2110,12.2,12.8,11.6,0,7461
20160421,20160429,8,2102.4,2075.81,call,2110,12.2,12.8,11.6,0,7461
20160421,20160429,8,2102.4,2075.81,call,2115,9.85,10.4,9.3,0,6805
20160421,20160429,8,2102.4,2075.81,call,2115,9.85,10.4,9.3,0,6805
20160421,20160429,8,2102.4,2075.81,call,2120,7.8,8.3,7.3,0,7667
20160421,20160429,8,2102.4,2075.81,call,2120,7.8,8.3,7.3,0,7667
20160421,20160429,8,2102.4,2075.81,call,2125,6.1,6.6,5.6,0,18065
20160421,20160429,8,2102.4,2075.81,call,2125,6.1,6.6,5.6,0,18065
20160421,20160429,8,2102.4,2075.81,call,2130,4.6,5,4.2,0,7529
20160421,20160429,8,2102.4,2075.81,call,2130,4.6,5,4.2,0,7529
20160421,20160429,8,2102.4,2075.81,call,2150,1.55,1.8,1.3,0,12074
20160421,20160429,8,2102.4,2075.81,call,2150,1.55,1.8,1.3,0,12074
20160421,20160429,8,2102.4,2075.81,call,2175,0.525,0.65,0.4,0,7265
20160421,20160429,8,2102.4,2075.81,call,2175,0.525,0.65,0.4,0,7265
20160421,20160429,8,2102.4,2075.81,call,2200,0.325,0.45,0.2,0,11225
20160421,20160429,8,2102.4,2075.81,call,2200,0.325,0.45,0.2,0,11225
20160422,20160429,7,2091.48,2075.81,put,1975,0.525,0.6,0.45,0,11849
20160422,20160429,7,2091.48,2075.81,put,1975,0.475,0.55,0.4,0,11849
20160422,20160429,7,2091.48,2075.81,put,1980,0.575,0.65,0.5,0,12271
20160422,20160429,7,2091.48,2075.81,put,1980,0.5,0.8,0.2,0,12271
20160422,20160429,7,2091.48,2075.81,put,1995,0.8,0.9,0.7,0,5633
20160422,20160429,7,2091.48,2075.81,put,1995,0.75,0.85,0.65,0,5633
20160422,20160429,7,2091.48,2075.81,put,2000,0.9,1,0.8,0,26944
20160422,20160429,7,2091.48,2075.81,put,2000,0.825,1.05,0.6,0,26944
20160422,20160429,7,2091.48,2075.81,put,2020,1.525,1.65,1.4,0,5648
20160422,20160429,7,2091.48,2075.81,put,2020,1.525,1.65,1.4,0,5648
20160422,20160429,7,2091.48,2075.81,call,2025,68.45,69.7,67.2,0,6283
20160422,20160429,7,2091.48,2075.81,put,2025,1.75,1.9,1.6,0,11589
20160422,20160429,7,2091.48,2075.81,call,2025,68.45,69.7,67.2,0,6283
20160422,20160429,7,2091.48,2075.81,put,2025,1.75,1.9,1.6,0,11589
20160422,20160429,7,2091.48,2075.81,put,2030,2,2.15,1.85,0,6311
20160422,20160429,7,2091.48,2075.81,put,2030,2,2.15,1.85,0,6311
20160422,20160429,7,2091.48,2075.81,put,2035,2.325,2.5,2.15,0,6778
20160422,20160429,7,2091.48,2075.81,put,2035,2.325,2.5,2.15,0,6778
20160422,20160429,7,2091.48,2075.81,call,2040,54.45,55.6,53.3,0,6196
20160422,20160429,7,2091.48,2075.81,put,2040,2.725,2.9,2.55,0,8786
20160422,20160429,7,2091.48,2075.81,call,2040,54.45,55.6,53.3,0,6196
20160422,20160429,7,2091.48,2075.81,put,2040,2.725,2.9,2.55,0,8786
20160422,20160429,7,2091.48,2075.81,call,2050,45.5,46.6,44.4,0,15486
20160422,20160429,7,2091.48,2075.81,put,2050,3.7,3.9,3.5,1,11248
20160422,20160429,7,2091.48,2075.81,call,2050,45.5,46.6,44.4,0,15486
20160422,20160429,7,2091.48,2075.81,put,2050,3.7,3.9,3.5,1,11248
20160422,20160429,7,2091.48,2075.81,put,2060,5.2,5.5,4.9,0,6994
20160422,20160429,7,2091.48,2075.81,put,2060,5.2,5.5,4.9,0,6994
20160422,20160429,7,2091.48,2075.81,call,2075,25.25,26.1,24.4,0,9859
20160422,20160429,7,2091.48,2075.81,put,2075,8.5,8.8,8.2,0,5811
20160422,20160429,7,2091.48,2075.81,call,2075,25.25,26.1,24.4,0,9859
20160422,20160429,7,2091.48,2075.81,put,2075,8.5,8.8,8.2,0,5811
20160422,20160429,7,2091.48,2075.81,call,2080,21.7,22.5,20.9,0,8498
20160422,20160429,7,2091.48,2075.81,call,2080,21.7,22.5,20.9,0,8498
20160422,20160429,7,2091.48,2075.81,call,2090,15.3,15.7,14.9,1,6694
20160422,20160429,7,2091.48,2075.81,call,2090,15.3,15.7,14.9,1,6694
20160422,20160429,7,2091.48,2075.81,call,2100,10.05,10.4,9.7,0,13558
20160422,20160429,7,2091.48,2075.81,put,2100,18.4,19.1,17.7,0,8348
20160422,20160429,7,2091.48,2075.81,call,2100,10.05,10.4,9.7,0,13558
20160422,20160429,7,2091.48,2075.81,put,2100,18.4,19.1,17.7,0,8348
20160422,20160429,7,2091.48,2075.81,call,2110,6.1,6.4,5.8,1,7474
20160422,20160429,7,2091.48,2075.81,call,2110,6.1,6.4,5.8,1,7474
20160422,20160429,7,2091.48,2075.81,call,2115,4.65,4.9,4.4,0,6860
20160422,20160429,7,2091.48,2075.81,call,2115,4.65,4.9,4.4,0,6860
20160422,20160429,7,2091.48,2075.81,call,2120,3.45,3.7,3.2,54,7540
20160422,20160429,7,2091.48,2075.81,call,2120,3.45,3.7,3.2,54,7540
20160422,20160429,7,2091.48,2075.81,call,2125,2.55,2.75,2.35,54,18131
20160422,20160429,7,2091.48,2075.81,call,2125,2.55,2.75,2.35,54,18131
20160422,20160429,7,2091.48,2075.81,call,2130,1.875,2.05,1.7,0,8381
20160422,20160429,7,2091.48,2075.81,call,2130,1.875,2.05,1.7,0,8381
20160422,20160429,7,2091.48,2075.81,call,2140,0.975,1.1,0.85,0,5979
20160422,20160429,7,2091.48,2075.81,call,2140,0.975,1.1,0.85,0,5979
20160422,20160429,7,2091.48,2075.81,call,2150,0.55,0.65,0.45,0,12942
20160422,20160429,7,2091.48,2075.81,call,2150,0.55,0.65,0.45,0,12942
20160422,20160429,7,2091.48,2075.81,call,2175,0.225,0.3,0.15,0,7421
20160422,20160429,7,2091.48,2075.81,call,2175,0.2,0.25,0.15,0,7421
20160422,20160429,7,2091.48,2075.81,call,2200,0.125,0.2,0.05,0,11324
20160422,20160429,7,2091.48,2075.81,call,2200,0.15,0.3,0,0,11324
20160425,20160429,4,2091.58,2075.81,put,1975,0.35,0.55,0.15,0,12751
20160425,20160429,4,2091.58,2075.81,put,1975,0.35,0.55,0.15,0,12751
20160425,20160429,4,2091.58,2075.81,put,1980,0.375,0.6,0.15,0,15495
20160425,20160429,4,2091.58,2075.81,put,1980,0.375,0.6,0.15,0,15495
20160425,20160429,4,2091.58,2075.81,put,1995,0.6,0.85,0.35,0,5776
20160425,20160429,4,2091.58,2075.81,put,1995,0.6,0.85,0.35,0,5776
20160425,20160429,4,2091.58,2075.81,put,2000,0.625,0.85,0.4,40,28107
20160425,20160429,4,2091.58,2075.81,put,2000,0.625,0.85,0.4,40,28107
20160425,20160429,4,2091.58,2075.81,put,2010,0.925,1.25,0.6,40,10270
20160425,20160429,4,2091.58,2075.81,put,2010,0.925,1.25,0.6,40,10270
20160425,20160429,4,2091.58,2075.81,put,2020,1.3,1.65,0.95,40,5885
20160425,20160429,4,2091.58,2075.81,put,2020,1.3,1.65,0.95,40,5885
20160425,20160429,4,2091.58,2075.81,call,2025,57.5,58.8,56.2,0,6283
20160425,20160429,4,2091.58,2075.81,put,2025,1.575,1.95,1.2,40,13039
20160425,20160429,4,2091.58,2075.81,call,2025,57.5,58.8,56.2,0,6283
20160425,20160429,4,2091.58,2075.81,put,2025,1.575,1.95,1.2,40,13039
20160425,20160429,4,2091.58,2075.81,put,2030,1.775,2,1.55,0,7100
20160425,20160429,4,2091.58,2075.81,put,2030,1.775,2,1.55,0,7100
20160425,20160429,4,2091.58,2075.81,put,2035,2.35,2.75,1.95,0,7410
20160425,20160429,4,2091.58,2075.81,put,2035,2.35,2.75,1.95,0,7410
20160425,20160429,4,2091.58,2075.81,call,2040,43.7,44.9,42.5,0,6178
20160425,20160429,4,2091.58,2075.81,put,2040,2.875,3.3,2.45,0,9481
20160425,20160429,4,2091.58,2075.81,call,2040,43.7,44.9,42.5,0,6178
20160425,20160429,4,2091.58,2075.81,put,2040,2.875,3.3,2.45,0,9481
20160425,20160429,4,2091.58,2075.81,call,2050,35,36.1,33.9,0,15516
20160425,20160429,4,2091.58,2075.81,put,2050,4.2,4.7,3.7,0,14789
20160425,20160429,4,2091.58,2075.81,call,2050,35,36.1,33.9,0,15516
20160425,20160429,4,2091.58,2075.81,put,2050,4.2,4.7,3.7,0,14789
20160425,20160429,4,2091.58,2075.81,put,2060,5.95,6.6,5.3,0,7585
20160425,20160429,4,2091.58,2075.81,put,2060,5.95,6.6,5.3,0,7585
20160425,20160429,4,2091.58,2075.81,call,2075,16.4,17.2,15.6,0,10328
20160425,20160429,4,2091.58,2075.81,put,2075,10.7,11.4,10,0,7086
20160425,20160429,4,2091.58,2075.81,call,2075,16.4,17.2,15.6,0,10328
20160425,20160429,4,2091.58,2075.81,put,2075,10.7,11.4,10,0,7086
20160425,20160429,4,2091.58,2075.81,call,2080,13.5,14.2,12.8,0,8470
20160425,20160429,4,2091.58,2075.81,call,2080,13.5,14.2,12.8,0,8470
20160425,20160429,4,2091.58,2075.81,call,2090,8.55,9.2,7.9,0,7562
20160425,20160429,4,2091.58,2075.81,call,2090,8.55,9.2,7.9,0,7562
20160425,20160429,4,2091.58,2075.81,call,2100,5,5.5,4.5,0,13036
20160425,20160429,4,2091.58,2075.81,put,2100,24.05,25.1,23,0,8806
20160425,20160429,4,2091.58,2075.81,call,2100,5,5.5,4.5,0,13036
20160425,20160429,4,2091.58,2075.81,put,2100,24.05,25.1,23,0,8806
20160425,20160429,4,2091.58,2075.81,call,2110,2.5,2.95,2.05,0,7684
20160425,20160429,4,2091.58,2075.81,call,2110,2.5,2.95,2.05,0,7684
20160425,20160429,4,2091.58,2075.81,call,2115,1.8,2.2,1.4,0,7249
20160425,20160429,4,2091.58,2075.81,call,2115,1.8,2.2,1.4,0,7249
20160425,20160429,4,2091.58,2075.81,call,2120,1.25,1.55,0.95,0,7395
20160425,20160429,4,2091.58,2075.81,call,2120,1.25,1.6,0.9,0,7395
20160425,20160429,4,2091.58,2075.81,call,2125,0.825,1.05,0.6,0,18070
20160425,20160429,4,2091.58,2075.81,call,2125,0.825,1.05,0.6,0,18070
20160425,20160429,4,2091.58,2075.81,call,2130,0.625,0.75,0.5,0,9409
20160425,20160429,4,2091.58,2075.81,call,2130,0.625,0.75,0.5,0,9409
20160425,20160429,4,2091.58,2075.81,call,2140,0.275,0.45,0.1,0,6268
20160425,20160429,4,2091.58,2075.81,call,2140,0.275,0.45,0.1,0,6268
20160425,20160429,4,2091.58,2075.81,call,2145,0.225,0.4,0.05,0,6019
20160425,20160429,4,2091.58,2075.81,call,2145,0.225,0.4,0.05,0,6019
20160425,20160429,4,2091.58,2075.81,call,2150,0.175,0.35,0,0,15295
20160425,20160429,4,2091.58,2075.81,call,2150,0.175,0.35,0,0,15295
20160425,20160429,4,2091.58,2075.81,call,2175,0.15,0.3,0,0,7376
20160425,20160429,4,2091.58,2075.81,call,2175,0.15,0.3,0,0,7376
20160425,20160429,4,2091.58,2075.81,call,2200,0.125,0.25,0,0,11690
20160425,20160429,4,2091.58,2075.81,call,2200,0.125,0.25,0,0,11690
20160426,20160429,3,2087.79,2075.81,put,1970,0.2,0.4,0,0,5778
20160426,20160429,3,2087.79,2075.81,put,1970,0.2,0.4,0,0,5778
20160426,20160429,3,2087.79,2075.81,put,1975,5,10,0,0,13310
20160426,20160429,3,2087.79,2075.81,put,1975,5,10,0,0,13310
20160426,20160429,3,2087.79,2075.81,put,1980,5.05,10,0.1,0,15563
20160426,20160429,3,2087.79,2075.81,put,1980,5.05,10,0.1,0,15563
20160426,20160429,3,2087.79,2075.81,put,1995,5,10,0,0,6031
20160426,20160429,3,2087.79,2075.81,put,1995,5,10,0,0,6031
20160426,20160429,3,2087.79,2075.81,put,2000,0.3,0.5,0.1,0,30468
20160426,20160429,3,2087.79,2075.81,put,2000,0.3,0.5,0.1,0,30468
20160426,20160429,3,2087.79,2075.81,put,2010,5.025,10,0.05,0,11643
20160426,20160429,3,2087.79,2075.81,put,2010,5.025,10,0.05,0,11643
20160426,20160429,3,2087.79,2075.81,put,2020,0.45,0.55,0.35,0,6798
20160426,20160429,3,2087.79,2075.81,put,2020,0.45,0.55,0.35,0,6798
20160426,20160429,3,2087.79,2075.81,put,2025,5,10,0,0,13523
20160426,20160429,3,2087.79,2075.81,put,2025,5,10,0,0,13523
20160426,20160429,3,2087.79,2075.81,put,2030,0.675,0.95,0.4,0,8097
20160426,20160429,3,2087.79,2075.81,put,2030,0.675,0.95,0.4,0,8097
20160426,20160429,3,2087.79,2075.81,put,2035,0.8,0.9,0.7,0,7397
20160426,20160429,3,2087.79,2075.81,put,2035,0.8,0.9,0.7,0,7397
20160426,20160429,3,2087.79,2075.81,call,2040,52.45,53.6,51.3,0,6177
20160426,20160429,3,2087.79,2075.81,put,2040,1.075,1.4,0.75,0,9643
20160426,20160429,3,2087.79,2075.81,call,2040,52.45,53.6,51.3,0,6177
20160426,20160429,3,2087.79,2075.81,put,2040,1.075,1.4,0.75,0,9643
20160426,20160429,3,2087.79,2075.81,call,2050,43.2,44.5,41.9,1,15019
20160426,20160429,3,2087.79,2075.81,put,2050,1.65,1.8,1.5,0,10505
20160426,20160429,3,2087.79,2075.81,call,2050,43.2,44.5,41.9,1,15019
20160426,20160429,3,2087.79,2075.81,put,2050,1.65,1.8,1.5,0,10505
20160426,20160429,3,2087.79,2075.81,put,2060,2.75,2.95,2.55,0,7726
20160426,20160429,3,2087.79,2075.81,put,2060,2.75,2.95,2.55,0,7726
20160426,20160429,3,2087.79,2075.81,put,2065,3.55,3.8,3.3,0,10994
20160426,20160429,3,2087.79,2075.81,put,2065,3.55,3.8,3.3,0,10994
20160426,20160429,3,2087.79,2075.81,call,2075,22.05,23.1,21,0,10709
20160426,20160429,3,2087.79,2075.81,put,2075,5.6,5.9,5.3,13,7498
20160426,20160429,3,2087.79,2075.81,call,2075,22.05,23.1,21,0,10709
20160426,20160429,3,2087.79,2075.81,put,2075,5.6,5.9,5.3,13,7498
20160426,20160429,3,2087.79,2075.81,call,2080,18.35,19.3,17.4,0,8490
20160426,20160429,3,2087.79,2075.81,call,2080,18.35,19.3,17.4,0,8490
20160426,20160429,3,2087.79,2075.81,call,2090,12.2,12.6,11.8,0,7565
20160426,20160429,3,2087.79,2075.81,put,2090,10.6,11,10.2,0,5800
20160426,20160429,3,2087.79,2075.81,call,2090,12.2,12.6,11.8,0,7565
20160426,20160429,3,2087.79,2075.81,put,2090,10.6,11,10.2,0,5800
20160426,20160429,3,2087.79,2075.81,call,2100,7.2,7.5,6.9,0,13631
20160426,20160429,3,2087.79,2075.81,put,2100,15.55,16.4,14.7,0,8786
20160426,20160429,3,2087.79,2075.81,call,2100,7.2,7.5,6.9,0,13631
20160426,20160429,3,2087.79,2075.81,put,2100,15.55,16.4,14.7,0,8786
20160426,20160429,3,2087.79,2075.81,call,2110,3.75,4,3.5,0,8146
20160426,20160429,3,2087.79,2075.81,call,2110,3.75,4,3.5,0,8146
20160426,20160429,3,2087.79,2075.81,call,2115,2.55,2.75,2.35,23,7843
20160426,20160429,3,2087.79,2075.81,call,2115,2.55,2.75,2.35,23,7843
20160426,20160429,3,2087.79,2075.81,call,2120,1.725,1.9,1.55,11,7593
20160426,20160429,3,2087.79,2075.81,call,2120,1.725,1.9,1.55,11,7593
20160426,20160429,3,2087.79,2075.81,call,2125,5,10,0,0,17602
20160426,20160429,3,2087.79,2075.81,call,2125,5,10,0,0,17602
20160426,20160429,3,2087.79,2075.81,call,2130,5.05,10,0.1,0,9881
20160426,20160429,3,2087.79,2075.81,call,2130,5.05,10,0.1,0,9881
20160426,20160429,3,2087.79,2075.81,call,2140,0.35,0.45,0.25,0,6829
20160426,20160429,3,2087.79,2075.81,call,2140,0.35,0.45,0.25,0,6829
20160426,20160429,3,2087.79,2075.81,call,2145,0.225,0.45,0,0,5557
20160426,20160429,3,2087.79,2075.81,call,2145,0.225,0.45,0,0,5557
20160426,20160429,3,2087.79,2075.81,call,2150,0.175,0.35,0,0,15041
20160426,20160429,3,2087.79,2075.81,call,2150,0.175,0.35,0,0,15041
20160426,20160429,3,2087.79,2075.81,call,2175,0.125,0.25,0,0,7464
20160426,20160429,3,2087.79,2075.81,call,2175,0.125,0.25,0,0,7464
20160426,20160429,3,2087.79,2075.81,call,2200,0.125,0.25,0,0,12272
20160426,20160429,3,2087.79,2075.81,call,2200,0.125,0.25,0,0,12272
20160427,20160429,2,2091.7,2075.81,put,1975,0.2,0.4,0,0,13312
20160427,20160429,2,2091.7,2075.81,put,1975,0.2,0.4,0,0,13312
20160427,20160429,2,2091.7,2075.81,put,1980,0.225,0.4,0.05,0,15540
20160427,20160429,2,2091.7,2075.81,put,1980,0.225,0.4,0.05,0,15540
20160427,20160429,2,2091.7,2075.81,put,1995,0.275,0.5,0.05,0,6126
20160427,20160429,2,2091.7,2075.81,put,1995,0.275,0.5,0.05,0,6126
20160427,20160429,2,2091.7,2075.81,put,2000,0.25,0.45,0.05,0,29384
20160427,20160429,2,2091.7,2075.81,put,2000,0.25,0.45,0.05,0,29384
20160427,20160429,2,2091.7,2075.81,put,2005,0.275,0.5,0.05,0,5171
20160427,20160429,2,2091.7,2075.81,put,2005,0.275,0.5,0.05,0,5171
20160427,20160429,2,2091.7,2075.81,put,2010,0.3,0.55,0.05,0,12572
20160427,20160429,2,2091.7,2075.81,put,2010,0.3,0.55,0.05,0,12572
20160427,20160429,2,2091.7,2075.81,put,2020,0.35,0.65,0.05,0,6789
20160427,20160429,2,2091.7,2075.81,put,2020,0.35,0.65,0.05,0,6789
20160427,20160429,2,2091.7,2075.81,put,2025,0.475,0.8,0.15,0,13419
20160427,20160429,2,2091.7,2075.81,put,2025,0.475,0.8,0.15,0,13419
20160427,20160429,2,2091.7,2075.81,put,2030,0.55,0.8,0.3,0,9414
20160427,20160429,2,2091.7,2075.81,put,2030,0.55,0.8,0.3,0,9414
20160427,20160429,2,2091.7,2075.81,put,2035,0.7,0.95,0.45,0,7577
20160427,20160429,2,2091.7,2075.81,put,2035,0.7,0.95,0.45,0,7577
20160427,20160429,2,2091.7,2075.81,call,2040,52.3,53.5,51.1,0,6166
20160427,20160429,2,2091.7,2075.81,put,2040,0.9,1.3,0.5,0,9437
20160427,20160429,2,2091.7,2075.81,call,2040,52.3,53.5,51.1,0,6166
20160427,20160429,2,2091.7,2075.81,put,2040,0.9,1.3,0.5,0,9437
20160427,20160429,2,2091.7,2075.81,call,2050,43.1,44.3,41.9,0,15115
20160427,20160429,2,2091.7,2075.81,put,2050,1.475,1.9,1.05,0,11022
20160427,20160429,2,2091.7,2075.81,call,2050,43.1,44.3,41.9,0,15115
20160427,20160429,2,2091.7,2075.81,put,2050,1.475,1.9,1.05,0,11022
20160427,20160429,2,2091.7,2075.81,put,2060,2.4,2.9,1.9,0,7860
20160427,20160429,2,2091.7,2075.81,put,2060,2.4,2.9,1.9,0,7860
20160427,20160429,2,2091.7,2075.81,put,2065,3.075,3.6,2.55,0,11075
20160427,20160429,2,2091.7,2075.81,put,2065,3.075,3.6,2.55,0,11075
20160427,20160429,2,2091.7,2075.81,call,2075,21.6,22.6,20.6,0,10864
20160427,20160429,2,2091.7,2075.81,put,2075,5,5.6,4.4,0,8307
20160427,20160429,2,2091.7,2075.81,call,2075,21.6,22.6,20.6,0,10864
20160427,20160429,2,2091.7,2075.81,put,2075,5,5.6,4.4,0,8307
20160427,20160429,2,2091.7,2075.81,call,2080,17.85,18.9,16.8,0,8453
20160427,20160429,2,2091.7,2075.81,call,2080,17.85,18.9,16.8,0,8453
20160427,20160429,2,2091.7,2075.81,call,2090,11.55,12.4,10.7,0,7663
20160427,20160429,2,2091.7,2075.81,put,2090,9.8,10.6,9,0,7231
20160427,20160429,2,2091.7,2075.81,call,2090,11.55,12.4,10.7,0,7663
20160427,20160429,2,2091.7,2075.81,put,2090,9.8,10.6,9,0,7231
20160427,20160429,2,2091.7,2075.81,call,2100,6.6,7.2,6,0,13627
20160427,20160429,2,2091.7,2075.81,put,2100,14.85,15.8,13.9,0,9963
20160427,20160429,2,2091.7,2075.81,call,2100,6.6,7.2,6,0,13627
20160427,20160429,2,2091.7,2075.81,put,2100,14.85,15.8,13.9,0,9963
20160427,20160429,2,2091.7,2075.81,call,2110,3.275,3.8,2.75,0,9117
20160427,20160429,2,2091.7,2075.81,call,2110,3.275,3.8,2.75,0,9117
20160427,20160429,2,2091.7,2075.81,call,2115,2.225,2.7,1.75,0,8760
20160427,20160429,2,2091.7,2075.81,call,2115,2.225,2.7,1.75,0,8760
20160427,20160429,2,2091.7,2075.81,call,2120,1.525,1.9,1.15,0,7802
20160427,20160429,2,2091.7,2075.81,call,2120,1.525,1.9,1.15,0,7802
20160427,20160429,2,2091.7,2075.81,call,2125,0.95,1.3,0.6,0,17604
20160427,20160429,2,2091.7,2075.81,call,2125,0.95,1.3,0.6,0,17604
20160427,20160429,2,2091.7,2075.81,call,2130,0.625,0.85,0.4,0,9941
20160427,20160429,2,2091.7,2075.81,call,2130,0.625,0.85,0.4,0,9941
20160427,20160429,2,2091.7,2075.81,call,2140,0.275,0.45,0.1,0,8018
20160427,20160429,2,2091.7,2075.81,call,2140,0.275,0.45,0.1,0,8018
20160427,20160429,2,2091.7,2075.81,call,2145,0.2,0.4,0,0,5830
20160427,20160429,2,2091.7,2075.81,call,2145,0.2,0.4,0,0,5830
20160427,20160429,2,2091.7,2075.81,call,2150,0.175,0.35,0,0,15635
20160427,20160429,2,2091.7,2075.81,call,2150,0.175,0.35,0,0,15635
20160427,20160429,2,2091.7,2075.81,call,2175,0.125,0.25,0,0,7711
20160427,20160429,2,2091.7,2075.81,call,2175,0.125,0.25,0,0,7711
20160427,20160429,2,2091.7,2075.81,call,2200,0.125,0.25,0,0,12857
20160427,20160429,2,2091.7,2075.81,call,2200,0.125,0.25,0,0,12857
20160418,20160506,18,2080.73,2050.63,put,1970,3.5,3.7,3.3,0,5291
20160418,20160506,18,2080.73,2050.63,put,1970,3.5,3.7,3.3,0,5291
20160418,20160506,18,2080.73,2050.63,put,1975,3.85,4.1,3.6,0,11487
20160418,20160506,18,2080.73,2050.63,put,1975,3.85,4.1,3.6,0,11487
20160418,20160506,18,2080.73,2050.63,put,2000,6.05,6.3,5.8,0,5972
20160418,20160506,18,2080.73,2050.63,put,2000,6.05,6.3,5.8,0,5972
20160418,20160506,18,2080.73,2050.63,call,2025,57.4,58.3,56.5,0,5501
20160418,20160506,18,2080.73,2050.63,call,2025,57.4,58.3,56.5,0,5501
20160418,20160506,18,2080.73,2050.63,call,2050,38,38.7,37.3,0,6006
20160418,20160506,18,2080.73,2050.63,call,2050,38,38.7,37.3,0,6006
20160418,20160506,18,2080.73,2050.63,call,2060,31,31.7,30.3,0,7148
20160418,20160506,18,2080.73,2050.63,call,2060,31,31.7,30.3,0,7148
20160418,20160506,18,2080.73,2050.63,call,2065,27.9,28.4,27.4,0,9777
20160418,20160506,18,2080.73,2050.63,call,2065,27.9,28.4,27.4,0,9777
20160418,20160506,18,2080.73,2050.63,call,2070,24.75,25.2,24.3,25,10170
20160418,20160506,18,2080.73,2050.63,call,2070,24.75,25.2,24.3,25,10170
20160418,20160506,18,2080.73,2050.63,call,2100,9.5,9.8,9.2,0,7417
20160418,20160506,18,2080.73,2050.63,call,2100,9.5,9.8,9.2,0,7417
20160418,20160506,18,2080.73,2050.63,call,2120,3.95,4.2,3.7,0,6281
20160418,20160506,18,2080.73,2050.63,call,2120,3.95,4.2,3.7,0,6281
20160418,20160506,18,2080.73,2050.63,call,2125,3.075,3.3,2.85,6,10871
20160418,20160506,18,2080.73,2050.63,call,2125,3.075,3.3,2.85,6,10871
20160418,20160506,18,2080.73,2050.63,call,2200,0.175,0.25,0.1,0,8431
20160418,20160506,18,2080.73,2050.63,call,2200,0.175,0.25,0.1,0,8431
20160419,20160506,17,2094.34,2050.63,put,1975,1.825,2,1.65,0,11583
20160419,20160506,17,2094.34,2050.63,put,1975,1.825,2,1.65,0,11583
20160419,20160506,17,2094.34,2050.63,put,2000,2.8,3,2.6,0,6832
20160419,20160506,17,2094.34,2050.63,put,2000,2.8,3,2.6,0,6832
20160419,20160506,17,2094.34,2050.63,call,2025,79.55,80.7,78.4,0,5482
20160419,20160506,17,2094.34,2050.63,put,2025,4.35,4.6,4.1,0,7785
20160419,20160506,17,2094.34,2050.63,call,2025,79.55,80.7,78.4,0,5482
20160419,20160506,17,2094.34,2050.63,put,2025,4.35,4.6,4.1,0,7785
20160419,20160506,17,2094.34,2050.63,call,2050,57.4,58.4,56.4,0,5946
20160419,20160506,17,2094.34,2050.63,call,2050,57.4,58.4,56.4,0,5946
20160419,20160506,17,2094.34,2050.63,call,2060,49,49.9,48.1,0,7107
20160419,20160506,17,2094.34,2050.63,call,2060,49,49.9,48.1,0,7107
20160419,20160506,17,2094.34,2050.63,call,2065,44.95,45.8,44.1,0,9886
20160419,20160506,17,2094.34,2050.63,call,2065,44.95,45.8,44.1,0,9886
20160419,20160506,17,2094.34,2050.63,call,2070,41,41.8,40.2,0,10197
20160419,20160506,17,2094.34,2050.63,call,2070,41,41.8,40.2,0,10197
20160419,20160506,17,2094.34,2050.63,call,2100,20.2,20.9,19.5,0,8023
20160419,20160506,17,2094.34,2050.63,call,2100,20.2,20.9,19.5,0,8023
20160419,20160506,17,2094.34,2050.63,call,2120,10.05,10.4,9.7,0,6434
20160419,20160506,17,2094.34,2050.63,call,2120,10.05,10.4,9.7,0,6434
20160419,20160506,17,2094.34,2050.63,call,2125,8.1,8.4,7.8,0,10932
20160419,20160506,17,2094.34,2050.63,call,2125,8.1,8.4,7.8,0,10932
20160419,20160506,17,2094.34,2050.63,call,2200,0.4,0.55,0.25,0,8357
20160419,20160506,17,2094.34,2050.63,call,2200,0.4,0.55,0.25,0,8357
20160420,20160506,16,2100.8,2050.63,put,2000,2.575,2.7,2.45,0,6836
20160420,20160506,16,2100.8,2050.63,put,2000,2.575,2.7,2.45,0,6836
20160420,20160506,16,2100.8,2050.63,call,2025,78.1,79.3,76.9,0,5447
20160420,20160506,16,2100.8,2050.63,put,2025,4.15,4.3,4,0,7870
20160420,20160506,16,2100.8,2050.63,call,2025,78.1,79.3,76.9,0,5447
20160420,20160506,16,2100.8,2050.63,put,2025,4.15,4.3,4,0,7870
20160420,20160506,16,2100.8,2050.63,call,2050,56.05,57,55.1,0,5959
20160420,20160506,16,2100.8,2050.63,call,2050,56.05,57,55.1,0,5959
20160420,20160506,16,2100.8,2050.63,call,2060,47.7,48.6,46.8,0,7965
20160420,20160506,16,2100.8,2050.63,call,2060,47.7,48.6,46.8,0,7965
20160420,20160506,16,2100.8,2050.63,call,2065,43.65,44.5,42.8,0,9838
20160420,20160506,16,2100.8,2050.63,call,2065,43.65,44.5,42.8,0,9838
20160420,20160506,16,2100.8,2050.63,call,2070,39.8,40.6,39,0,12248
20160420,20160506,16,2100.8,2050.63,call,2070,39.8,40.6,39,0,12248
20160420,20160506,16,2100.8,2050.63,call,2100,19.35,19.6,19.1,0,8443
20160420,20160506,16,2100.8,2050.63,call,2100,19.35,19.6,19.1,0,8443
20160420,20160506,16,2100.8,2050.63,call,2120,9.5,9.8,9.2,0,6309
20160420,20160506,16,2100.8,2050.63,call,2120,9.5,9.8,9.2,0,6309
20160420,20160506,16,2100.8,2050.63,call,2125,7.65,7.9,7.4,0,5667
20160420,20160506,16,2100.8,2050.63,call,2125,7.65,7.9,7.4,0,5667
20160421,20160506,15,2102.4,2050.63,put,2000,2.3,2.45,2.15,0,7801
20160421,20160506,15,2102.4,2050.63,put,2000,2.3,2.45,2.15,0,7801
20160421,20160506,15,2102.4,2050.63,call,2025,82,83.1,80.9,0,5436
20160421,20160506,15,2102.4,2050.63,put,2025,3.8,4,3.6,0,7925
20160421,20160506,15,2102.4,2050.63,call,2025,82,83.1,80.9,0,5436
20160421,20160506,15,2102.4,2050.63,put,2025,3.8,4,3.6,0,7925
20160421,20160506,15,2102.4,2050.63,call,2050,59.65,60.6,58.7,0,6191
20160421,20160506,15,2102.4,2050.63,call,2050,59.65,60.6,58.7,0,6191
20160421,20160506,15,2102.4,2050.63,call,2060,51.2,52.1,50.3,0,7959
20160421,20160506,15,2102.4,2050.63,call,2060,51.2,52.1,50.3,0,7959
20160421,20160506,15,2102.4,2050.63,call,2065,47.1,48,46.2,0,9840
20160421,20160506,15,2102.4,2050.63,call,2065,47.1,48,46.2,0,9840
20160421,20160506,15,2102.4,2050.63,call,2070,43.15,44,42.3,0,12250
20160421,20160506,15,2102.4,2050.63,call,2070,43.15,44,42.3,0,12250
20160421,20160506,15,2102.4,2050.63,call,2100,21.95,22.6,21.3,0,8359
20160421,20160506,15,2102.4,2050.63,call,2100,21.95,22.6,21.3,0,8359
20160421,20160506,15,2102.4,2050.63,call,2120,11.55,11.9,11.2,0,5889
20160421,20160506,15,2102.4,2050.63,call,2120,11.55,11.9,11.2,0,5889
20160421,20160506,15,2102.4,2050.63,call,2125,9.5,9.9,9.1,0,5523
20160421,20160506,15,2102.4,2050.63,call,2125,9.5,9.9,9.1,0,5523
20160422,20160506,14,2091.48,2050.63,put,1975,1.55,1.65,1.45,0,7836
20160422,20160506,14,2091.48,2050.63,put,1975,1.55,1.65,1.45,0,7836
20160422,20160506,14,2091.48,2050.63,put,2000,2.55,2.65,2.45,0,7914
20160422,20160506,14,2091.48,2050.63,put,2000,2.55,2.65,2.45,0,7914
20160422,20160506,14,2091.48,2050.63,call,2025,70.05,71.1,69,0,5455
20160422,20160506,14,2091.48,2050.63,put,2025,4.45,4.6,4.3,0,7969
20160422,20160506,14,2091.48,2050.63,call,2025,70.05,71.1,69,0,5455
20160422,20160506,14,2091.48,2050.63,put,2025,4.45,4.6,4.3,0,7969
20160422,20160506,14,2091.48,2050.63,call,2050,48.5,49.4,47.6,0,6204
20160422,20160506,14,2091.48,2050.63,put,2050,7.9,8.1,7.7,0,5050
20160422,20160506,14,2091.48,2050.63,call,2050,48.5,49.4,47.6,0,6204
20160422,20160506,14,2091.48,2050.63,put,2050,7.9,8.1,7.7,0,5050
20160422,20160506,14,2091.48,2050.63,call,2060,40.55,41.4,39.7,0,7975
20160422,20160506,14,2091.48,2050.63,call,2060,40.55,41.4,39.7,0,7975
20160422,20160506,14,2091.48,2050.63,call,2065,36.9,37.7,36.1,0,9840
20160422,20160506,14,2091.48,2050.63,call,2065,36.9,37.7,36.1,0,9840
20160422,20160506,14,2091.48,2050.63,call,2070,33.15,33.8,32.5,0,12278
20160422,20160506,14,2091.48,2050.63,call,2070,33.15,33.8,32.5,0,12278
20160422,20160506,14,2091.48,2050.63,put,2075,13.85,14.1,13.6,0,5079
20160422,20160506,14,2091.48,2050.63,put,2075,13.85,14.1,13.6,0,5079
20160422,20160506,14,2091.48,2050.63,call,2100,14.35,14.6,14.1,0,9133
20160422,20160506,14,2091.48,2050.63,call,2100,14.35,14.6,14.1,0,9133
20160422,20160506,14,2091.48,2050.63,call,2120,6.55,6.8,6.3,0,5905
20160422,20160506,14,2091.48,2050.63,call,2120,6.55,6.8,6.3,0,5905
20160422,20160506,14,2091.48,2050.63,call,2125,5.2,5.4,5,0,5572
20160422,20160506,14,2091.48,2050.63,call,2125,5.2,5.4,5,0,5572
20160425,20160506,11,2091.58,2050.63,put,1975,1.575,1.75,1.4,0,8139
20160425,20160506,11,2091.58,2050.63,put,1975,1.575,1.75,1.4,0,8139
20160425,20160506,11,2091.58,2050.63,put,2000,2.725,2.95,2.5,0,9700
20160425,20160506,11,2091.58,2050.63,put,2000,2.725,2.95,2.5,0,9700
20160425,20160506,11,2091.58,2050.63,call,2025,59.75,60.8,58.7,0,5455
20160425,20160506,11,2091.58,2050.63,put,2025,5.05,5.3,4.8,0,8109
20160425,20160506,11,2091.58,2050.63,call,2025,59.75,60.8,58.7,0,5455
20160425,20160506,11,2091.58,2050.63,put,2025,5.05,5.3,4.8,0,8109
20160425,20160506,11,2091.58,2050.63,call,2050,38.9,39.8,38,0,6471
20160425,20160506,11,2091.58,2050.63,put,2050,9.25,9.6,8.9,0,6049
20160425,20160506,11,2091.58,2050.63,call,2050,38.9,39.8,38,0,6471
20160425,20160506,11,2091.58,2050.63,put,2050,9.25,9.6,8.9,0,6049
20160425,20160506,11,2091.58,2050.63,call,2060,31.5,32.3,30.7,0,7884
20160425,20160506,11,2091.58,2050.63,call,2060,31.5,32.3,30.7,0,7884
20160425,20160506,11,2091.58,2050.63,call,2065,27.95,28.7,27.2,0,9841
20160425,20160506,11,2091.58,2050.63,call,2065,27.95,28.7,27.2,0,9841
20160425,20160506,11,2091.58,2050.63,call,2070,24.8,25.5,24.1,0,12278
20160425,20160506,11,2091.58,2050.63,call,2070,24.8,25.5,24.1,0,12278
20160425,20160506,11,2091.58,2050.63,put,2075,16.75,17.2,16.3,0,5738
20160425,20160506,11,2091.58,2050.63,put,2075,16.75,17.2,16.3,0,5738
20160425,20160506,11,2091.58,2050.63,call,2090,13.45,13.8,13.1,0,5420
20160425,20160506,11,2091.58,2050.63,call,2090,13.45,13.8,13.1,0,5420
20160425,20160506,11,2091.58,2050.63,call,2100,9.15,9.5,8.8,0,9354
20160425,20160506,11,2091.58,2050.63,call,2100,9.15,9.5,8.8,0,9354
20160425,20160506,11,2091.58,2050.63,call,2120,3.45,3.7,3.2,0,5973
20160425,20160506,11,2091.58,2050.63,call,2120,3.45,3.7,3.2,0,5973
20160425,20160506,11,2091.58,2050.63,call,2125,2.6,2.85,2.35,0,5486
20160425,20160506,11,2091.58,2050.63,call,2125,2.7,2.85,2.55,0,5486
20160425,20160506,11,2091.58,2050.63,call,2155,0.575,0.7,0.45,0,5771
20160425,20160506,11,2091.58,2050.63,call,2155,0.575,0.7,0.45,0,5771
20160426,20160506,10,2087.79,2050.63,put,1970,0.8,1,0.6,0,7769
20160426,20160506,10,2087.79,2050.63,put,1970,0.8,1,0.6,0,7769
20160426,20160506,10,2087.79,2050.63,put,1975,0.925,1,0.85,0,8156
20160426,20160506,10,2087.79,2050.63,put,1975,0.925,1,0.85,0,8156
20160426,20160506,10,2087.79,2050.63,put,2000,1.575,1.65,1.5,0,9616
20160426,20160506,10,2087.79,2050.63,put,2000,1.575,1.65,1.5,0,9616
20160426,20160506,10,2087.79,2050.63,call,2025,68.35,69.5,67.2,0,5456
20160426,20160506,10,2087.79,2050.63,put,2025,2.975,3.1,2.85,0,8265
20160426,20160506,10,2087.79,2050.63,call,2025,68.35,69.5,67.2,0,5456
20160426,20160506,10,2087.79,2050.63,put,2025,2.975,3.1,2.85,0,8265
20160426,20160506,10,2087.79,2050.63,call,2050,46.35,47.3,45.4,0,6483
20160426,20160506,10,2087.79,2050.63,put,2050,6,6.2,5.8,0,6000
20160426,20160506,10,2087.79,2050.63,call,2050,46.35,47.3,45.4,0,6483
20160426,20160506,10,2087.79,2050.63,put,2050,6,6.2,5.8,0,6000
20160426,20160506,10,2087.79,2050.63,call,2060,38.25,39.1,37.4,0,7901
20160426,20160506,10,2087.79,2050.63,call,2060,38.25,39.1,37.4,0,7901
20160426,20160506,10,2087.79,2050.63,call,2065,34.35,35.2,33.5,0,9883
20160426,20160506,10,2087.79,2050.63,call,2065,34.35,35.2,33.5,0,9883
20160426,20160506,10,2087.79,2050.63,call,2070,30.6,31.3,29.9,0,12266
20160426,20160506,10,2087.79,2050.63,call,2070,30.6,31.3,29.9,0,12266
20160426,20160506,10,2087.79,2050.63,put,2075,11.7,11.9,11.5,0,6320
20160426,20160506,10,2087.79,2050.63,put,2075,11.7,11.9,11.5,0,6320
20160426,20160506,10,2087.79,2050.63,call,2090,17.65,18,17.3,0,5553
20160426,20160506,10,2087.79,2050.63,call,2090,17.65,18,17.3,0,5553
20160426,20160506,10,2087.79,2050.63,call,2100,12.3,12.6,12,0,9681
20160426,20160506,10,2087.79,2050.63,call,2100,12.3,12.6,12,0,9681
20160426,20160506,10,2087.79,2050.63,call,2120,5,5.2,4.8,0,6000
20160426,20160506,10,2087.79,2050.63,call,2120,5,5.2,4.8,0,6000
20160426,20160506,10,2087.79,2050.63,call,2125,3.8,4,3.6,0,5555
20160426,20160506,10,2087.79,2050.63,call,2125,3.8,4,3.6,0,5555
20160426,20160506,10,2087.79,2050.63,call,2155,0.675,0.9,0.45,0,5922
20160426,20160506,10,2087.79,2050.63,call,2155,0.675,0.9,0.45,0,5922
20160427,20160506,9,2091.7,2050.63,put,1975,0.775,0.9,0.65,0,8052
20160427,20160506,9,2091.7,2050.63,put,1975,0.775,0.9,0.65,0,8052
20160427,20160506,9,2091.7,2050.63,put,2000,1.35,1.55,1.15,0,9722
20160427,20160506,9,2091.7,2050.63,put,2000,1.35,1.55,1.15,0,9722
20160427,20160506,9,2091.7,2050.63,call,2025,68.15,69.2,67.1,0,5452
20160427,20160506,9,2091.7,2050.63,put,2025,2.625,2.85,2.4,0,8216
20160427,20160506,9,2091.7,2050.63,call,2025,68.15,69.2,67.1,0,5452
20160427,20160506,9,2091.7,2050.63,put,2025,2.625,2.85,2.4,0,8216
20160427,20160506,9,2091.7,2050.63,call,2050,46.1,47,45.2,0,6483
20160427,20160506,9,2091.7,2050.63,put,2050,5.45,5.7,5.2,0,6515
20160427,20160506,9,2091.7,2050.63,call,2050,46.1,47,45.2,0,6483
20160427,20160506,9,2091.7,2050.63,put,2050,5.45,5.7,5.2,0,6515
20160427,20160506,9,2091.7,2050.63,call,2060,37.85,38.8,36.9,0,7899
20160427,20160506,9,2091.7,2050.63,call,2060,37.85,38.8,36.9,0,7899
20160427,20160506,9,2091.7,2050.63,call,2065,34,34.8,33.2,0,9904
20160427,20160506,9,2091.7,2050.63,call,2065,34,34.8,33.2,0,9904
20160427,20160506,9,2091.7,2050.63,call,2070,30.25,31.1,29.4,0,12336
20160427,20160506,9,2091.7,2050.63,call,2070,30.25,31.1,29.4,0,12336
20160427,20160506,9,2091.7,2050.63,put,2075,11.2,11.6,10.8,0,6554
20160427,20160506,9,2091.7,2050.63,put,2075,11.2,11.6,10.8,0,6554
20160427,20160506,9,2091.7,2050.63,call,2090,17.1,17.7,16.5,0,6070
20160427,20160506,9,2091.7,2050.63,call,2090,17.1,17.7,16.5,0,6070
20160427,20160506,9,2091.7,2050.63,call,2100,12.05,12.4,11.7,0,9663
20160427,20160506,9,2091.7,2050.63,call,2100,12.05,12.4,11.7,0,9663
20160427,20160506,9,2091.7,2050.63,call,2120,4.8,5.1,4.5,0,6748
20160427,20160506,9,2091.7,2050.63,call,2120,4.8,5.1,4.5,0,6748
20160427,20160506,9,2091.7,2050.63,call,2125,3.7,4,3.4,0,6437
20160427,20160506,9,2091.7,2050.63,call,2125,3.7,4,3.4,0,6437
20160427,20160506,9,2091.7,2050.63,call,2155,0.75,0.9,0.6,0,6009
20160427,20160506,9,2091.7,2050.63,call,2155,0.75,0.9,0.6,0,6009
20160428,20160506,8,2095.15,2050.63,put,2000,1.55,1.65,1.45,0,9580
20160428,20160506,8,2095.15,2050.63,put,2000,1.55,1.65,1.45,0,9580
20160428,20160506,8,2095.15,2050.63,call,2025,58.4,59.4,57.4,0,5452
20160428,20160506,8,2095.15,2050.63,put,2025,3.25,3.4,3.1,0,7865
20160428,20160506,8,2095.15,2050.63,call,2025,58.4,59.4,57.4,0,5452
20160428,20160506,8,2095.15,2050.63,put,2025,3.25,3.4,3.1,0,7865
20160428,20160506,8,2095.15,2050.63,call,2050,37.05,38,36.1,0,6483
20160428,20160506,8,2095.15,2050.63,put,2050,6.8,7,6.6,0,6813
20160428,20160506,8,2095.15,2050.63,call,2050,37.05,38,36.1,0,6483
20160428,20160506,8,2095.15,2050.63,put,2050,6.8,7,6.6,0,6813
20160428,20160506,8,2095.15,2050.63,call,2060,29.55,30.3,28.8,0,7880
20160428,20160506,8,2095.15,2050.63,call,2060,29.55,30.3,28.8,0,7880
20160428,20160506,8,2095.15,2050.63,call,2065,25.85,26.6,25.1,0,9945
20160428,20160506,8,2095.15,2050.63,call,2065,25.85,26.6,25.1,0,9945
20160428,20160506,8,2095.15,2050.63,call,2070,22.65,23.3,22,0,12335
20160428,20160506,8,2095.15,2050.63,call,2070,22.65,23.3,22,0,12335
20160428,20160506,8,2095.15,2050.63,put,2075,14.05,14.4,13.7,0,6515
20160428,20160506,8,2095.15,2050.63,put,2075,14.05,14.4,13.7,0,6515
20160428,20160506,8,2095.15,2050.63,call,2090,11.5,11.8,11.2,0,6136
20160428,20160506,8,2095.15,2050.63,call,2090,11.5,11.8,11.2,0,6136
20160428,20160506,8,2095.15,2050.63,call,2100,7.45,7.7,7.2,0,9842
20160428,20160506,8,2095.15,2050.63,call,2100,7.45,7.7,7.2,0,9842
20160428,20160506,8,2095.15,2050.63,call,2120,2.775,2.9,2.65,0,6808
20160428,20160506,8,2095.15,2050.63,call,2120,2.775,2.9,2.65,0,6808
20160428,20160506,8,2095.15,2050.63,call,2125,2.075,2.15,2,0,6819
20160428,20160506,8,2095.15,2050.63,call,2125,2.075,2.15,2,0,6819
20160428,20160506,8,2095.15,2050.63,call,2155,0.475,0.55,0.4,0,6078
20160428,20160506,8,2095.15,2050.63,call,2155,0.475,0.55,0.4,0,6078
20160429,20160506,7,2075.81,2050.63,put,1970,0.8,0.95,0.65,0,8074
20160429,20160506,7,2075.81,2050.63,put,1970,0.8,0.95,0.65,0,8074
20160429,20160506,7,2075.81,2050.63,put,1975,0.875,1.05,0.7,0,7706
20160429,20160506,7,2075.81,2050.63,put,1975,0.875,1.05,0.7,0,7706
20160429,20160506,7,2075.81,2050.63,put,2000,1.65,1.95,1.35,0,9789
20160429,20160506,7,2075.81,2050.63,put,2000,1.65,1.95,1.35,0,9789
20160429,20160506,7,2075.81,2050.63,put,2020,2.9,3.2,2.6,0,5162
20160429,20160506,7,2075.81,2050.63,put,2020,2.9,3.2,2.6,0,5162
20160429,20160506,7,2075.81,2050.63,call,2025,54.75,55.9,53.6,0,5452
20160429,20160506,7,2075.81,2050.63,put,2025,3.45,3.7,3.2,0,7952
20160429,20160506,7,2075.81,2050.63,call,2025,54.75,55.9,53.6,0,5452
20160429,20160506,7,2075.81,2050.63,put,2025,3.45,3.7,3.2,0,7952
20160429,20160506,7,2075.81,2050.63,put,2040,5.45,5.9,5,0,5436
20160429,20160506,7,2075.81,2050.63,put,2040,5.45,5.9,5,0,5436
20160429,20160506,7,2075.81,2050.63,call,2050,33.7,34.8,32.6,0,6478
20160429,20160506,7,2075.81,2050.63,put,2050,7.5,7.9,7.1,0,7450
20160429,20160506,7,2075.81,2050.63,call,2050,33.7,34.8,32.6,0,6478
20160429,20160506,7,2075.81,2050.63,put,2050,7.5,7.9,7.1,0,7450
20160429,20160506,7,2075.81,2050.63,call,2060,26.35,27.3,25.4,0,7877
20160429,20160506,7,2075.81,2050.63,call,2060,26.35,27.3,25.4,0,7877
20160429,20160506,7,2075.81,2050.63,call,2065,22.9,23.7,22.1,0,9940
20160429,20160506,7,2075.81,2050.63,call,2065,22.9,23.7,22.1,0,9940
20160429,20160506,7,2075.81,2050.63,call,2070,19.75,20.5,19,0,12291
20160429,20160506,7,2075.81,2050.63,call,2070,19.75,20.5,19,0,12291
20160429,20160506,7,2075.81,2050.63,put,2075,15.45,16.1,14.8,0,8268
20160429,20160506,7,2075.81,2050.63,put,2075,15.45,16.1,14.8,0,8268
20160429,20160506,7,2075.81,2050.63,call,2090,9.15,9.6,8.7,0,5865
20160429,20160506,7,2075.81,2050.63,call,2090,9.15,9.6,8.7,0,5865
20160429,20160506,7,2075.81,2050.63,call,2100,5.55,5.9,5.2,0,10145
20160429,20160506,7,2075.81,2050.63,call,2100,5.55,5.9,5.2,0,10145
20160429,20160506,7,2075.81,2050.63,call,2120,1.675,1.85,1.5,0,6906
20160429,20160506,7,2075.81,2050.63,call,2120,1.675,1.85,1.5,0,6906
20160429,20160506,7,2075.81,2050.63,call,2125,1.2,1.35,1.05,0,6883
20160429,20160506,7,2075.81,2050.63,call,2125,1.2,1.35,1.05,0,6883
20160429,20160506,7,2075.81,2050.63,call,2155,0.2,0.35,0.05,0,6114
20160429,20160506,7,2075.81,2050.63,call,2155,0.2,0.35,0.05,0,6114
20160502,20160506,4,2065.3,2050.63,put,1950,0.525,0.7,0.35,0,7149
20160502,20160506,4,2065.3,2050.63,put,1950,0.525,0.7,0.35,0,7149
20160502,20160506,4,2065.3,2050.63,put,1970,0.75,0.9,0.6,0,8245
20160502,20160506,4,2065.3,2050.63,put,1970,0.75,0.9,0.6,0,8245
20160502,20160506,4,2065.3,2050.63,put,1975,0.85,1,0.7,0,11057
20160502,20160506,4,2065.3,2050.63,put,1975,0.85,1,0.7,0,11057
20160502,20160506,4,2065.3,2050.63,put,2000,1.675,1.9,1.45,0,12594
20160502,20160506,4,2065.3,2050.63,put,2000,1.675,1.9,1.45,0,12594
20160502,20160506,4,2065.3,2050.63,put,2020,3.025,3.3,2.75,0,5590
20160502,20160506,4,2065.3,2050.63,put,2020,3.025,3.3,2.75,0,5590
20160502,20160506,4,2065.3,2050.63,call,2025,46.4,47.4,45.4,0,5547
20160502,20160506,4,2065.3,2050.63,put,2025,3.55,3.9,3.2,0,7358
20160502,20160506,4,2065.3,2050.63,call,2025,46.4,47.4,45.4,0,5547
20160502,20160506,4,2065.3,2050.63,put,2025,3.55,3.9,3.2,0,7358
20160502,20160506,4,2065.3,2050.63,put,2040,5.95,6.3,5.6,0,5798
20160502,20160506,4,2065.3,2050.63,put,2040,5.95,6.3,5.6,0,5798
20160502,20160506,4,2065.3,2050.63,call,2050,26,26.9,25.1,0,7358
20160502,20160506,4,2065.3,2050.63,put,2050,8.2,8.6,7.8,0,8705
20160502,20160506,4,2065.3,2050.63,call,2050,26,26.9,25.1,0,7358
20160502,20160506,4,2065.3,2050.63,put,2050,8.2,8.6,7.8,0,8705
20160502,20160506,4,2065.3,2050.63,call,2060,19.15,19.8,18.5,0,7956
20160502,20160506,4,2065.3,2050.63,call,2060,19.15,19.8,18.5,0,7956
20160502,20160506,4,2065.3,2050.63,call,2065,16,16.5,15.5,0,10952
20160502,20160506,4,2065.3,2050.63,call,2065,16,16.5,15.5,0,10952
20160502,20160506,4,2065.3,2050.63,call,2070,13.2,13.7,12.7,0,12194
20160502,20160506,4,2065.3,2050.63,call,2070,13.2,13.7,12.7,0,12194
20160502,20160506,4,2065.3,2050.63,call,2075,10.5,10.8,10.2,0,6293
20160502,20160506,4,2065.3,2050.63,put,2075,17.75,18.4,17.1,0,8606
20160502,20160506,4,2065.3,2050.63,call,2075,10.5,10.8,10.2,0,6293
20160502,20160506,4,2065.3,2050.63,put,2075,17.75,18.4,17.1,0,8606
20160502,20160506,4,2065.3,2050.63,call,2090,4.5,4.8,4.2,0,6134
20160502,20160506,4,2065.3,2050.63,call,2090,4.5,4.8,4.2,0,6134
20160502,20160506,4,2065.3,2050.63,call,2100,2.275,2.5,2.05,0,12661
20160502,20160506,4,2065.3,2050.63,call,2100,2.275,2.5,2.05,0,12661
20160502,20160506,4,2065.3,2050.63,call,2120,0.35,0.5,0.2,0,7062
20160502,20160506,4,2065.3,2050.63,call,2120,0.35,0.5,0.2,0,7062
20160502,20160506,4,2065.3,2050.63,call,2125,0.275,0.4,0.15,0,8843
20160502,20160506,4,2065.3,2050.63,call,2125,0.275,0.4,0.15,0,8843
20160502,20160506,4,2065.3,2050.63,call,2135,0.125,0.25,0,0,9119
20160502,20160506,4,2065.3,2050.63,call,2135,0.125,0.25,0,0,9119
20160502,20160506,4,2065.3,2050.63,call,2155,0.1,0.2,0,0,6062
20160502,20160506,4,2065.3,2050.63,call,2155,0.1,0.2,0,0,6062
20160503,20160506,3,2081.43,2050.63,put,1970,0.2,0.25,0.15,1173,8245
20160503,20160506,3,2081.43,2050.63,put,1970,0.2,0.25,0.15,1173,8245
20160503,20160506,3,2081.43,2050.63,put,1975,0.25,0.3,0.2,1634,11057
20160503,20160506,3,2081.43,2050.63,put,1975,0.25,0.3,0.2,2134,11057
20160503,20160506,3,2081.43,2050.63,put,2000,0.45,0.5,0.4,7054,12594
20160503,20160506,3,2081.43,2050.63,put,2000,0.45,0.5,0.4,7754,12594
20160503,20160506,3,2081.43,2050.63,put,2020,0.9,1,0.8,1959,5590
20160503,20160506,3,2081.43,2050.63,put,2020,0.9,1,0.8,1959,5590
20160503,20160506,3,2081.43,2050.63,call,2025,55.85,57,54.7,4,5547
20160503,20160506,3,2081.43,2050.63,put,2025,1.1,1.2,1,1878,7358
20160503,20160506,3,2081.43,2050.63,call,2025,55.85,57,54.7,4,5547
20160503,20160506,3,2081.43,2050.63,put,2025,1.1,1.2,1,1978,7358
20160503,20160506,3,2081.43,2050.63,put,2040,2.15,2.3,2,3352,5798
20160503,20160506,3,2081.43,2050.63,put,2040,2.15,2.3,2,3553,5798
20160503,20160506,3,2081.43,2050.63,call,2050,33.1,34.1,32.1,4675,7358
20160503,20160506,3,2081.43,2050.63,put,2050,3.35,3.6,3.1,7566,8705
20160503,20160506,3,2081.43,2050.63,call,2050,33.1,34.1,32.1,6325,7358
20160503,20160506,3,2081.43,2050.63,put,2050,3.35,3.6,3.1,10494,8705
20160503,20160506,3,2081.43,2050.63,call,2060,24.8,25.3,24.3,140,7956
20160503,20160506,3,2081.43,2050.63,call,2060,24.8,25.3,24.3,141,7956
20160503,20160506,3,2081.43,2050.63,call,2065,20.95,21.4,20.5,743,10952
20160503,20160506,3,2081.43,2050.63,call,2065,20.95,21.4,20.5,747,10952
20160503,20160506,3,2081.43,2050.63,call,2070,17.45,17.9,17,986,12194
20160503,20160506,3,2081.43,2050.63,call,2070,17.45,17.9,17,1093,12194
20160503,20160506,3,2081.43,2050.63,call,2075,14.15,14.5,13.8,1592,6293
20160503,20160506,3,2081.43,2050.63,put,2075,9.55,9.9,9.2,2417,8606
20160503,20160506,3,2081.43,2050.63,call,2075,14.15,14.5,13.8,2142,6293
20160503,20160506,3,2081.43,2050.63,put,2075,9.55,9.9,9.2,2917,8606
20160503,20160506,3,2081.43,2050.63,call,2090,6.15,6.3,6,1726,6134
20160503,20160506,3,2081.43,2050.63,call,2090,6.15,6.3,6,2278,6134
20160503,20160506,3,2081.43,2050.63,call,2100,2.925,3.1,2.75,3909,12661
20160503,20160506,3,2081.43,2050.63,call,2100,2.925,3.1,2.75,5309,12661
20160503,20160506,3,2081.43,2050.63,call,2120,0.425,0.5,0.35,2577,7062
20160503,20160506,3,2081.43,2050.63,call,2120,0.425,0.5,0.35,2577,7062
20160503,20160506,3,2081.43,2050.63,call,2125,0.25,0.3,0.2,1339,8843
20160503,20160506,3,2081.43,2050.63,call,2125,0.25,0.3,0.2,1340,8843
20160503,20160506,3,2081.43,2050.63,call,2135,0.125,0.2,0.05,636,9119
20160503,20160506,3,2081.43,2050.63,call,2135,0.125,0.2,0.05,786,9119
20160503,20160506,3,2081.43,2050.63,call,2155,0.075,0.1,0.05,534,6062
20160503,20160506,3,2081.43,2050.63,call,2155,0.075,0.1,0.05,534,6062
20160503,20160506,3,2081.43,2050.63,call,2200,0.025,0.05,0,51,8901
20160503,20160506,3,2081.43,2050.63,call,2200,0.025,0.05,0,51,8901
20160504,20160506,2,2063.37,2050.63,put,1950,0.35,0.55,0.15,0,7438
20160504,20160506,2,2063.37,2050.63,put,1950,0.35,0.55,0.15,0,7438
20160504,20160506,2,2063.37,2050.63,put,1970,0.5,0.75,0.25,0,8829
20160504,20160506,2,2063.37,2050.63,put,1970,0.5,0.75,0.25,0,8829
20160504,20160506,2,2063.37,2050.63,put,1975,0.55,0.7,0.4,0,12404
20160504,20160506,2,2063.37,2050.63,put,1975,0.55,0.7,0.4,0,12404
20160504,20160506,2,2063.37,2050.63,put,1995,1.475,1.85,1.1,0,5424
20160504,20160506,2,2063.37,2050.63,put,1995,1.475,1.85,1.1,0,5424
20160504,20160506,2,2063.37,2050.63,put,2000,1.85,2.25,1.45,0,15127
20160504,20160506,2,2063.37,2050.63,put,2000,1.85,2.25,1.45,0,15127
20160504,20160506,2,2063.37,2050.63,put,2005,2.2,2.6,1.8,0,5208
20160504,20160506,2,2063.37,2050.63,put,2005,2.2,2.6,1.8,0,5208
20160504,20160506,2,2063.37,2050.63,put,2010,2.8,3.1,2.5,0,5669
20160504,20160506,2,2063.37,2050.63,put,2010,2.8,3.1,2.5,0,5669
20160504,20160506,2,2063.37,2050.63,put,2020,4.3,4.8,3.8,0,9039
20160504,20160506,2,2063.37,2050.63,put,2020,4.3,4.8,3.8,0,9039
20160504,20160506,2,2063.37,2050.63,put,2025,5.4,5.8,5,0,8200
20160504,20160506,2,2063.37,2050.63,put,2025,5.4,5.8,5,0,8200
20160504,20160506,2,2063.37,2050.63,put,2030,6.65,7.1,6.2,0,6123
20160504,20160506,2,2063.37,2050.63,put,2030,6.65,7.1,6.2,0,6123
20160504,20160506,2,2063.37,2050.63,put,2035,8.15,8.7,7.6,0,5101
20160504,20160506,2,2063.37,2050.63,put,2035,8.15,8.7,7.6,0,5101
20160504,20160506,2,2063.37,2050.63,put,2040,9.8,10.5,9.1,0,8060
20160504,20160506,2,2063.37,2050.63,put,2040,9.8,10.5,9.1,0,8060
20160504,20160506,2,2063.37,2050.63,call,2050,10.8,11.4,10.2,0,11720
20160504,20160506,2,2063.37,2050.63,put,2050,14.4,15.1,13.7,0,16491
20160504,20160506,2,2063.37,2050.63,call,2050,10.8,11.4,10.2,0,11720
20160504,20160506,2,2063.37,2050.63,put,2050,14.4,15.1,13.7,0,16491
20160504,20160506,2,2063.37,2050.63,call,2060,6.5,7,6,0,7980
20160504,20160506,2,2063.37,2050.63,call,2060,6.5,7,6,0,7980
20160504,20160506,2,2063.37,2050.63,call,2070,3.35,3.8,2.9,0,7198
20160504,20160506,2,2063.37,2050.63,call,2070,3.35,3.8,2.9,0,7198
20160504,20160506,2,2063.37,2050.63,call,2075,2.275,2.7,1.85,0,5822
20160504,20160506,2,2063.37,2050.63,put,2075,30.9,32,29.8,0,8921
20160504,20160506,2,2063.37,2050.63,call,2075,2.275,2.7,1.85,0,5822
20160504,20160506,2,2063.37,2050.63,put,2075,30.9,32,29.8,0,8921
20160504,20160506,2,2063.37,2050.63,call,2090,0.675,0.85,0.5,1,5505
20160504,20160506,2,2063.37,2050.63,call,2090,0.675,0.85,0.5,1,5505
20160504,20160506,2,2063.37,2050.63,call,2100,0.25,0.45,0.05,0,13897
20160504,20160506,2,2063.37,2050.63,call,2100,0.25,0.45,0.05,0,13897
20160504,20160506,2,2063.37,2050.63,call,2110,0.2,0.3,0.1,0,5318
20160504,20160506,2,2063.37,2050.63,call,2110,0.2,0.3,0.1,0,5318
20160504,20160506,2,2063.37,2050.63,call,2120,0.15,0.25,0.05,0,8225
20160504,20160506,2,2063.37,2050.63,call,2120,0.15,0.25,0.05,0,8225
20160504,20160506,2,2063.37,2050.63,call,2125,0.125,0.2,0.05,0,9029
20160504,20160506,2,2063.37,2050.63,call,2125,0.125,0.2,0.05,0,9029
20160504,20160506,2,2063.37,2050.63,call,2135,0.125,0.25,0,0,9015
20160504,20160506,2,2063.37,2050.63,call,2135,0.125,0.25,0,0,9015
20160504,20160506,2,2063.37,2050.63,call,2155,0.1,0.2,0,0,6369
20160504,20160506,2,2063.37,2050.63,call,2155,0.1,0.2,0,0,6369
20160509,20160511,2,2057.14,2084.39,put,2000,0.275,0.35,0.2,0,8679
20160509,20160511,2,2057.14,2084.39,put,2000,0.275,0.35,0.2,0,8679
20160425,20160513,18,2091.58,2064.11,put,1975,3.55,3.8,3.3,0,15664
20160425,20160513,18,2091.58,2064.11,put,1975,3.55,3.8,3.3,0,15664
20160425,20160513,18,2091.58,2064.11,call,2060,35,35.7,34.3,0,6714
20160425,20160513,18,2091.58,2064.11,call,2060,35,35.7,34.3,0,6714
20160425,20160513,18,2091.58,2064.11,call,2065,31.55,32.2,30.9,0,6350
20160425,20160513,18,2091.58,2064.11,call,2065,31.55,32.2,30.9,0,6350
20160425,20160513,18,2091.58,2064.11,call,2070,28.15,28.8,27.5,0,5918
20160425,20160513,18,2091.58,2064.11,call,2070,28.15,28.8,27.5,0,5918
20160425,20160513,18,2091.58,2064.11,call,2080,22.3,22.7,21.9,0,8679
20160425,20160513,18,2091.58,2064.11,call,2080,22.3,22.7,21.9,0,8679
20160425,20160513,18,2091.58,2064.11,call,2090,16.7,17.1,16.3,0,6666
20160425,20160513,18,2091.58,2064.11,call,2090,16.7,17.1,16.3,0,6666
20160425,20160513,18,2091.58,2064.11,call,2100,12.15,12.4,11.9,0,9347
20160425,20160513,18,2091.58,2064.11,call,2100,12.15,12.4,11.9,0,9347
20160425,20160513,18,2091.58,2064.11,call,2120,5.5,5.8,5.2,0,5015
20160425,20160513,18,2091.58,2064.11,call,2120,5.5,5.8,5.2,0,5015
20160425,20160513,18,2091.58,2064.11,call,2125,4.4,4.7,4.1,0,10387
20160425,20160513,18,2091.58,2064.11,call,2125,4.4,4.7,4.1,0,10387
20160425,20160513,18,2091.58,2064.11,call,2200,0.325,0.5,0.15,0,8004
20160425,20160513,18,2091.58,2064.11,call,2200,0.325,0.5,0.15,0,8004
20160426,20160513,17,2087.79,2064.11,put,1970,2.25,2.35,2.15,0,7019
20160426,20160513,17,2087.79,2064.11,put,1970,2.25,2.35,2.15,0,7019
20160426,20160513,17,2087.79,2064.11,put,1975,2.45,2.55,2.35,0,15800
20160426,20160513,17,2087.79,2064.11,put,1975,2.45,2.55,2.35,0,15800
20160426,20160513,17,2087.79,2064.11,call,2060,41.25,42,40.5,0,6718
20160426,20160513,17,2087.79,2064.11,call,2060,41.25,42,40.5,0,6718
20160426,20160513,17,2087.79,2064.11,call,2065,37.45,38.1,36.8,0,6361
20160426,20160513,17,2087.79,2064.11,call,2065,37.45,38.1,36.8,0,6361
20160426,20160513,17,2087.79,2064.11,call,2070,33.8,34.4,33.2,0,5927
20160426,20160513,17,2087.79,2064.11,call,2070,33.8,34.4,33.2,0,5927
20160426,20160513,17,2087.79,2064.11,call,2080,27.05,27.7,26.4,0,8792
20160426,20160513,17,2087.79,2064.11,call,2080,27.05,27.7,26.4,0,8792
20160426,20160513,17,2087.79,2064.11,call,2090,21.15,21.5,20.8,0,6673
20160426,20160513,17,2087.79,2064.11,call,2090,21.15,21.5,20.8,0,6673
20160426,20160513,17,2087.79,2064.11,call,2100,15.7,16,15.4,0,9600
20160426,20160513,17,2087.79,2064.11,call,2100,15.7,16,15.4,0,9600
20160426,20160513,17,2087.79,2064.11,call,2120,7.5,7.7,7.3,0,5037
20160426,20160513,17,2087.79,2064.11,call,2120,7.5,7.7,7.3,0,5037
20160426,20160513,17,2087.79,2064.11,call,2125,6,6.2,5.8,0,10354
20160426,20160513,17,2087.79,2064.11,call,2125,6,6.2,5.8,0,10354
20160426,20160513,17,2087.79,2064.11,call,2200,0.325,0.5,0.15,0,8027
20160426,20160513,17,2087.79,2064.11,call,2200,0.325,0.5,0.15,0,8027
20160427,20160513,16,2091.7,2064.11,put,1975,2.2,2.35,2.05,0,15765
20160427,20160513,16,2091.7,2064.11,put,1975,2.2,2.35,2.05,0,15765
20160427,20160513,16,2091.7,2064.11,put,2020,5.25,5.5,5,0,5405
20160427,20160513,16,2091.7,2064.11,put,2020,5.25,5.5,5,0,5405
20160427,20160513,16,2091.7,2064.11,call,2060,41,41.8,40.2,0,6721
20160427,20160513,16,2091.7,2064.11,call,2060,41,41.8,40.2,0,6721
20160427,20160513,16,2091.7,2064.11,call,2065,37.15,37.8,36.5,0,6471
20160427,20160513,16,2091.7,2064.11,call,2065,37.15,37.8,36.5,0,6471
20160427,20160513,16,2091.7,2064.11,call,2070,33.65,34.3,33,0,5929
20160427,20160513,16,2091.7,2064.11,call,2070,33.65,34.3,33,0,5929
20160427,20160513,16,2091.7,2064.11,call,2080,26.85,27.4,26.3,0,8798
20160427,20160513,16,2091.7,2064.11,call,2080,26.85,27.4,26.3,0,8798
20160427,20160513,16,2091.7,2064.11,call,2090,20.9,21.3,20.5,0,6836
20160427,20160513,16,2091.7,2064.11,call,2090,20.9,21.3,20.5,0,6836
20160427,20160513,16,2091.7,2064.11,call,2100,15.55,15.8,15.3,0,9629
20160427,20160513,16,2091.7,2064.11,call,2100,15.55,15.8,15.3,0,9629
20160427,20160513,16,2091.7,2064.11,call,2120,7.55,7.8,7.3,0,5011
20160427,20160513,16,2091.7,2064.11,call,2120,7.55,7.8,7.3,0,5011
20160427,20160513,16,2091.7,2064.11,call,2125,6.1,6.3,5.9,0,11508
20160427,20160513,16,2091.7,2064.11,call,2125,6.1,6.3,5.9,0,11508
20160427,20160513,16,2091.7,2064.11,call,2200,0.35,0.45,0.25,0,8067
20160427,20160513,16,2091.7,2064.11,call,2200,0.35,0.45,0.25,0,8067
20160428,20160513,15,2095.15,2064.11,put,2020,6.5,6.7,6.3,0,5189
20160428,20160513,15,2095.15,2064.11,put,2020,6.5,6.7,6.3,0,5189
20160428,20160513,15,2095.15,2064.11,call,2060,33.7,34.3,33.1,0,6721
20160428,20160513,15,2095.15,2064.11,call,2060,33.7,34.3,33.1,0,6721
20160428,20160513,15,2095.15,2064.11,call,2065,30.35,31,29.7,0,6474
20160428,20160513,15,2095.15,2064.11,call,2065,30.35,31,29.7,0,6474
20160428,20160513,15,2095.15,2064.11,call,2070,26.95,27.6,26.3,0,5932
20160428,20160513,15,2095.15,2064.11,call,2070,26.95,27.6,26.3,0,5932
20160428,20160513,15,2095.15,2064.11,call,2080,21.15,21.4,20.9,0,8768
20160428,20160513,15,2095.15,2064.11,call,2080,21.15,21.4,20.9,0,8768
20160428,20160513,15,2095.15,2064.11,call,2090,15.95,16.2,15.7,0,6825
20160428,20160513,15,2095.15,2064.11,call,2090,15.95,16.2,15.7,0,6825
20160428,20160513,15,2095.15,2064.11,call,2100,11.4,11.6,11.2,0,9895
20160428,20160513,15,2095.15,2064.11,call,2100,11.4,11.6,11.2,0,9895
20160428,20160513,15,2095.15,2064.11,call,2125,4.25,4.4,4.1,0,13516
20160428,20160513,15,2095.15,2064.11,call,2125,4.25,4.4,4.1,0,13516
20160428,20160513,15,2095.15,2064.11,call,2200,0.325,0.4,0.25,0,8074
20160428,20160513,15,2095.15,2064.11,call,2200,0.325,0.4,0.25,0,8074
20160429,20160513,14,2075.81,2064.11,put,1970,2.725,2.95,2.5,0,8315
20160429,20160513,14,2075.81,2064.11,put,1970,2.725,2.95,2.5,0,8315
20160429,20160513,14,2075.81,2064.11,put,1975,2.975,3.2,2.75,0,15892
20160429,20160513,14,2075.81,2064.11,put,1975,2.975,3.2,2.75,0,15892
20160429,20160513,14,2075.81,2064.11,put,2000,4.85,5.1,4.6,0,5046
20160429,20160513,14,2075.81,2064.11,put,2000,4.85,5.1,4.6,0,5046
20160429,20160513,14,2075.81,2064.11,put,2020,7.15,7.5,6.8,0,5191
20160429,20160513,14,2075.81,2064.11,put,2020,7.15,7.5,6.8,0,5191
20160429,20160513,14,2075.81,2064.11,call,2060,31,31.7,30.3,0,6731
20160429,20160513,14,2075.81,2064.11,call,2060,31,31.7,30.3,0,6731
20160429,20160513,14,2075.81,2064.11,call,2065,27.65,28.4,26.9,0,6373
20160429,20160513,14,2075.81,2064.11,call,2065,27.65,28.4,26.9,0,6373
20160429,20160513,14,2075.81,2064.11,call,2070,24.45,25.1,23.8,0,6173
20160429,20160513,14,2075.81,2064.11,call,2070,24.45,25.1,23.8,0,6173
20160429,20160513,14,2075.81,2064.11,call,2080,18.65,19,18.3,0,8720
20160429,20160513,14,2075.81,2064.11,call,2080,18.65,19,18.3,0,8720
20160429,20160513,14,2075.81,2064.11,call,2090,13.7,14,13.4,0,6984
20160429,20160513,14,2075.81,2064.11,call,2090,13.7,14,13.4,0,6984
20160429,20160513,14,2075.81,2064.11,call,2100,9.6,9.9,9.3,0,10143
20160429,20160513,14,2075.81,2064.11,call,2100,9.6,9.9,9.3,0,10143
20160429,20160513,14,2075.81,2064.11,call,2120,4.05,4.3,3.8,0,6081
20160429,20160513,14,2075.81,2064.11,call,2120,4.05,4.3,3.8,0,6081
20160429,20160513,14,2075.81,2064.11,call,2125,3.225,3.5,2.95,0,13545
20160429,20160513,14,2075.81,2064.11,call,2125,3.225,3.5,2.95,0,13545
20160429,20160513,14,2075.81,2064.11,call,2150,0.975,1.15,0.8,0,5266
20160429,20160513,14,2075.81,2064.11,call,2150,0.975,1.15,0.8,0,5266
20160502,20160513,11,2065.3,2064.11,put,1955,2.275,2.4,2.15,0,5613
20160502,20160513,11,2065.3,2064.11,put,1955,2.275,2.4,2.15,0,5613
20160502,20160513,11,2065.3,2064.11,put,1965,2.725,2.95,2.5,0,5341
20160502,20160513,11,2065.3,2064.11,put,1965,2.725,2.95,2.5,0,5341
20160502,20160513,11,2065.3,2064.11,put,1970,3.05,3.2,2.9,0,8345
20160502,20160513,11,2065.3,2064.11,put,1970,3.05,3.2,2.9,0,8345
20160502,20160513,11,2065.3,2064.11,put,1975,3.35,3.5,3.2,0,16047
20160502,20160513,11,2065.3,2064.11,put,1975,3.35,3.5,3.2,0,16047
20160502,20160513,11,2065.3,2064.11,put,2000,5.45,5.6,5.3,0,5026
20160502,20160513,11,2065.3,2064.11,put,2000,5.45,5.6,5.3,0,5026
20160502,20160513,11,2065.3,2064.11,put,2050,15.1,15.5,14.7,0,6608
20160502,20160513,11,2065.3,2064.11,put,2050,15.1,15.5,14.7,0,6608
20160502,20160513,11,2065.3,2064.11,call,2060,24.75,25.3,24.2,0,7147
20160502,20160513,11,2065.3,2064.11,call,2060,24.75,25.3,24.2,0,7147
20160502,20160513,11,2065.3,2064.11,call,2065,21.65,22.2,21.1,0,7673
20160502,20160513,11,2065.3,2064.11,call,2065,21.65,22.2,21.1,0,7673
20160502,20160513,11,2065.3,2064.11,call,2070,18.65,19.1,18.2,0,6282
20160502,20160513,11,2065.3,2064.11,call,2070,18.65,19.1,18.2,0,6282
20160502,20160513,11,2065.3,2064.11,call,2080,13.6,13.9,13.3,0,8738
20160502,20160513,11,2065.3,2064.11,call,2080,13.6,13.9,13.3,0,8738
20160502,20160513,11,2065.3,2064.11,call,2090,9.35,9.7,9,0,7535
20160502,20160513,11,2065.3,2064.11,call,2090,9.35,9.7,9,0,7535
20160502,20160513,11,2065.3,2064.11,call,2100,5.95,6.2,5.7,0,12451
20160502,20160513,11,2065.3,2064.11,call,2100,5.95,6.2,5.7,0,12451
20160502,20160513,11,2065.3,2064.11,call,2120,2,2.2,1.8,0,6039
20160502,20160513,11,2065.3,2064.11,call,2120,2,2.2,1.8,0,6039
20160502,20160513,11,2065.3,2064.11,call,2125,1.475,1.65,1.3,0,13035
20160502,20160513,11,2065.3,2064.11,call,2125,1.475,1.65,1.3,0,13035
20160502,20160513,11,2065.3,2064.11,call,2150,0.35,0.45,0.25,0,8671
20160502,20160513,11,2065.3,2064.11,call,2150,0.35,0.45,0.25,0,8671
20160503,20160513,10,2081.43,2064.11,put,1965,1.2,1.3,1.1,86,5341
20160503,20160513,10,2081.43,2064.11,put,1965,1.2,1.3,1.1,86,5341
20160503,20160513,10,2081.43,2064.11,put,1970,1.325,1.4,1.25,344,8345
20160503,20160513,10,2081.43,2064.11,put,1970,1.325,1.4,1.25,344,8345
20160503,20160513,10,2081.43,2064.11,put,1975,1.475,1.55,1.4,162,16047
20160503,20160513,10,2081.43,2064.11,put,1975,1.475,1.55,1.4,167,16047
20160503,20160513,10,2081.43,2064.11,put,2000,2.575,2.65,2.5,690,5026
20160503,20160513,10,2081.43,2064.11,put,2000,2.575,2.65,2.5,890,5026
20160503,20160513,10,2081.43,2064.11,put,2050,9.05,9.3,8.8,908,6608
20160503,20160513,10,2081.43,2064.11,put,2050,9.05,9.3,8.8,1485,6608
20160503,20160513,10,2081.43,2064.11,call,2060,29.65,30.1,29.2,128,7147
20160503,20160513,10,2081.43,2064.11,call,2060,29.65,30.1,29.2,128,7147
20160503,20160513,10,2081.43,2064.11,call,2065,26.2,26.7,25.7,126,7673
20160503,20160513,10,2081.43,2064.11,call,2065,26.2,26.7,25.7,126,7673
20160503,20160513,10,2081.43,2064.11,call,2070,22.85,23.3,22.4,375,6282
20160503,20160513,10,2081.43,2064.11,call,2070,22.85,23.3,22.4,375,6282
20160503,20160513,10,2081.43,2064.11,call,2080,16.75,17.1,16.4,577,8738
20160503,20160513,10,2081.43,2064.11,call,2080,16.75,17.1,16.4,577,8738
20160503,20160513,10,2081.43,2064.11,call,2090,11.6,11.8,11.4,353,7535
20160503,20160513,10,2081.43,2064.11,call,2090,11.6,11.8,11.4,369,7535
20160503,20160513,10,2081.43,2064.11,call,2100,7.4,7.6,7.2,674,12451
20160503,20160513,10,2081.43,2064.11,call,2100,7.4,7.6,7.2,828,12451
20160503,20160513,10,2081.43,2064.11,call,2120,2.4,2.55,2.25,684,6039
20160503,20160513,10,2081.43,2064.11,call,2120,2.4,2.55,2.25,684,6039
20160503,20160513,10,2081.43,2064.11,call,2125,1.725,1.85,1.6,1341,13035
20160503,20160513,10,2081.43,2064.11,call,2125,1.725,1.85,1.6,2346,13035
20160503,20160513,10,2081.43,2064.11,call,2150,0.375,0.45,0.3,293,8671
20160503,20160513,10,2081.43,2064.11,call,2150,0.375,0.45,0.3,293,8671
20160503,20160513,10,2081.43,2064.11,call,2200,0.1,0.15,0.05,138,12699
20160503,20160513,10,2081.43,2064.11,call,2200,0.1,0.15,0.05,143,12699
20160504,20160513,9,2063.37,2064.11,put,1950,2.175,2.35,2,0,7892
20160504,20160513,9,2063.37,2064.11,put,1950,2.175,2.35,2,0,7892
20160504,20160513,9,2063.37,2064.11,put,1955,2.45,2.65,2.25,0,5726
20160504,20160513,9,2063.37,2064.11,put,1955,2.45,2.65,2.25,0,5726
20160504,20160513,9,2063.37,2064.11,put,1965,3.1,3.3,2.9,0,5367
20160504,20160513,9,2063.37,2064.11,put,1965,3.1,3.3,2.9,0,5367
20160504,20160513,9,2063.37,2064.11,put,1970,3.55,3.9,3.2,0,8702
20160504,20160513,9,2063.37,2064.11,put,1970,3.55,3.9,3.2,0,8702
20160504,20160513,9,2063.37,2064.11,put,1975,3.95,4.2,3.7,0,16096
20160504,20160513,9,2063.37,2064.11,put,1975,3.95,4.2,3.7,0,16096
20160504,20160513,9,2063.37,2064.11,put,2000,7.35,7.6,7.1,0,5105
20160504,20160513,9,2063.37,2064.11,put,2000,7.35,7.6,7.1,0,5105
20160504,20160513,9,2063.37,2064.11,put,2050,22.6,23.2,22,0,7002
20160504,20160513,9,2063.37,2064.11,put,2050,22.6,23.2,22,0,7002
20160504,20160513,9,2063.37,2064.11,call,2060,12.75,13.2,12.3,0,7189
20160504,20160513,9,2063.37,2064.11,call,2060,12.75,13.2,12.3,0,7189
20160504,20160513,9,2063.37,2064.11,call,2065,10.6,10.9,10.3,0,7761
20160504,20160513,9,2063.37,2064.11,call,2065,10.6,10.9,10.3,0,7761
20160504,20160513,9,2063.37,2064.11,call,2070,8.7,9.1,8.3,0,6499
20160504,20160513,9,2063.37,2064.11,call,2070,8.7,9.1,8.3,0,6499
20160504,20160513,9,2063.37,2064.11,call,2080,5.55,5.8,5.3,0,8583
20160504,20160513,9,2063.37,2064.11,call,2080,5.55,5.8,5.3,0,8583
20160504,20160513,9,2063.37,2064.11,call,2090,3.45,3.7,3.2,0,7699
20160504,20160513,9,2063.37,2064.11,call,2090,3.45,3.7,3.2,0,7699
20160504,20160513,9,2063.37,2064.11,call,2100,1.95,2.15,1.75,0,12797
20160504,20160513,9,2063.37,2064.11,call,2100,1.95,2.15,1.75,0,12797
20160504,20160513,9,2063.37,2064.11,call,2120,0.65,0.8,0.5,0,6196
20160504,20160513,9,2063.37,2064.11,call,2120,0.65,0.8,0.5,0,6196
20160504,20160513,9,2063.37,2064.11,call,2125,0.5,0.65,0.35,0,12802
20160504,20160513,9,2063.37,2064.11,call,2125,0.5,0.65,0.35,0,12802
20160504,20160513,9,2063.37,2064.11,call,2150,0.175,0.35,0,0,8426
20160504,20160513,9,2063.37,2064.11,call,2150,0.175,0.35,0,0,8426
20160505,20160513,8,2051.12,2064.11,put,1950,1.25,1.35,1.15,1321,7892
20160505,20160513,8,2051.12,2064.11,put,1950,1.25,1.35,1.15,2121,7892
20160505,20160513,8,2051.12,2064.11,put,1955,1.45,1.55,1.35,96,5726
20160505,20160513,8,2051.12,2064.11,put,1955,1.45,1.55,1.35,96,5726
20160505,20160513,8,2051.12,2064.11,put,1965,1.85,1.95,1.75,176,5367
20160505,20160513,8,2051.12,2064.11,put,1965,1.85,1.95,1.75,176,5367
20160505,20160513,8,2051.12,2064.11,put,1970,2.125,2.25,2,409,8702
20160505,20160513,8,2051.12,2064.11,put,1970,2.125,2.25,2,409,8702
20160505,20160513,8,2051.12,2064.11,put,1975,2.425,2.55,2.3,310,16096
20160505,20160513,8,2051.12,2064.11,put,1975,2.425,2.55,2.3,310,16096
20160505,20160513,8,2051.12,2064.11,put,2000,4.95,5.2,4.7,510,5105
20160505,20160513,8,2051.12,2064.11,put,2000,4.95,5.2,4.7,710,5105
20160505,20160513,8,2051.12,2064.11,put,2050,18.35,18.6,18.1,1164,7002
20160505,20160513,8,2051.12,2064.11,put,2050,18.35,18.6,18.1,1766,7002
20160505,20160513,8,2051.12,2064.11,call,2060,13.6,13.8,13.4,241,7189
20160505,20160513,8,2051.12,2064.11,call,2060,13.6,13.8,13.4,241,7189
20160505,20160513,8,2051.12,2064.11,call,2065,11.35,11.6,11.1,325,7761
20160505,20160513,8,2051.12,2064.11,call,2065,11.35,11.6,11.1,325,7761
20160505,20160513,8,2051.12,2064.11,call,2070,9.25,9.5,9,799,6499
20160505,20160513,8,2051.12,2064.11,call,2070,9.25,9.5,9,999,6499
20160505,20160513,8,2051.12,2064.11,call,2080,5.9,6.1,5.7,751,8583
20160505,20160513,8,2051.12,2064.11,call,2080,5.9,6.1,5.7,951,8583
20160505,20160513,8,2051.12,2064.11,call,2090,3.45,3.6,3.3,1308,7699
20160505,20160513,8,2051.12,2064.11,call,2090,3.45,3.6,3.3,1596,7699
20160505,20160513,8,2051.12,2064.11,call,2100,1.9,2,1.8,984,12797
20160505,20160513,8,2051.12,2064.11,call,2100,1.9,2,1.8,1184,12797
20160505,20160513,8,2051.12,2064.11,call,2120,0.575,0.65,0.5,510,6196
20160505,20160513,8,2051.12,2064.11,call,2120,0.575,0.65,0.5,510,6196
20160505,20160513,8,2051.12,2064.11,call,2125,0.425,0.5,0.35,8530,12802
20160505,20160513,8,2051.12,2064.11,call,2125,0.425,0.5,0.35,8532,12802
20160505,20160513,8,2051.12,2064.11,call,2150,0.1,0.15,0.05,631,8426
20160505,20160513,8,2051.12,2064.11,call,2150,0.1,0.15,0.05,631,8426
20160506,20160513,7,2050.63,2064.11,put,1950,1.025,1.25,0.8,0,10276
20160506,20160513,7,2050.63,2064.11,put,1950,1.025,1.25,0.8,0,10276
20160506,20160513,7,2050.63,2064.11,put,1955,1.15,1.4,0.9,0,5911
20160506,20160513,7,2050.63,2064.11,put,1955,1.15,1.4,0.9,0,5911
20160506,20160513,7,2050.63,2064.11,put,1965,1.525,1.8,1.25,0,5465
20160506,20160513,7,2050.63,2064.11,put,1965,1.525,1.8,1.25,0,5465
20160506,20160513,7,2050.63,2064.11,put,1970,1.725,1.95,1.5,0,8981
20160506,20160513,7,2050.63,2064.11,put,1970,1.725,1.95,1.5,0,8981
20160506,20160513,7,2050.63,2064.11,put,1975,2,2.25,1.75,0,16452
20160506,20160513,7,2050.63,2064.11,put,1975,2,2.25,1.75,0,16452
20160506,20160513,7,2050.63,2064.11,put,2000,4.4,4.7,4.1,0,5601
20160506,20160513,7,2050.63,2064.11,put,2000,4.5,4.9,4.1,0,5601
20160506,20160513,7,2050.63,2064.11,put,2010,6,6.3,5.7,0,5172
20160506,20160513,7,2050.63,2064.11,put,2010,6.15,6.6,5.7,0,5172
20160506,20160513,7,2050.63,2064.11,put,2020,8.2,8.7,7.7,0,5175
20160506,20160513,7,2050.63,2064.11,put,2020,8.2,8.7,7.7,0,5175
20160506,20160513,7,2050.63,2064.11,put,2025,9.35,9.7,9,0,8010
20160506,20160513,7,2050.63,2064.11,put,2025,9.55,10.1,9,0,8010
20160506,20160513,7,2050.63,2064.11,put,2050,18.1,18.7,17.5,0,8985
20160506,20160513,7,2050.63,2064.11,put,2050,18.1,18.7,17.5,0,8985
20160506,20160513,7,2050.63,2064.11,call,2060,10.95,11.5,10.4,0,7238
20160506,20160513,7,2050.63,2064.11,call,2060,10.95,11.5,10.4,0,7238
20160506,20160513,7,2050.63,2064.11,call,2065,8.9,9.4,8.4,0,8965
20160506,20160513,7,2050.63,2064.11,call,2065,8.9,9.4,8.4,0,8965
20160506,20160513,7,2050.63,2064.11,call,2070,7.05,7.5,6.6,0,6521
20160506,20160513,7,2050.63,2064.11,call,2070,7.05,7.5,6.6,0,6521
20160506,20160513,7,2050.63,2064.11,call,2080,4.15,4.5,3.8,0,10199
20160506,20160513,7,2050.63,2064.11,call,2080,4.15,4.5,3.8,0,10199
20160506,20160513,7,2050.63,2064.11,call,2090,2.275,2.5,2.05,0,8406
20160506,20160513,7,2050.63,2064.11,call,2090,2.275,2.5,2.05,0,8406
20160506,20160513,7,2050.63,2064.11,call,2100,1.125,1.35,0.9,0,12765
20160506,20160513,7,2050.63,2064.11,call,2100,1.125,1.35,0.9,0,12765
20160506,20160513,7,2050.63,2064.11,call,2120,0.275,0.45,0.1,0,8242
20160506,20160513,7,2050.63,2064.11,call,2120,0.275,0.45,0.1,0,8242
20160506,20160513,7,2050.63,2064.11,call,2125,0.2,0.35,0.05,0,10922
20160506,20160513,7,2050.63,2064.11,call,2125,0.2,0.35,0.05,0,10922
20160506,20160513,7,2050.63,2064.11,call,2140,0.125,0.25,0,0,5117
20160506,20160513,7,2050.63,2064.11,call,2140,0.125,0.25,0,0,5117
20160506,20160513,7,2050.63,2064.11,call,2150,0.1,0.2,0,0,8684
20160506,20160513,7,2050.63,2064.11,call,2150,0.1,0.2,0,0,8684
20160509,20160513,4,2057.14,2064.11,put,1940,0.175,0.25,0.1,0,5718
20160509,20160513,4,2057.14,2064.11,put,1940,0.175,0.25,0.1,0,5718
20160509,20160513,4,2057.14,2064.11,put,1950,0.225,0.3,0.15,0,11385
20160509,20160513,4,2057.14,2064.11,put,1950,0.225,0.3,0.15,0,11385
20160509,20160513,4,2057.14,2064.11,put,1955,0.225,0.3,0.15,0,6288
20160509,20160513,4,2057.14,2064.11,put,1955,0.225,0.3,0.15,0,6288
20160509,20160513,4,2057.14,2064.11,put,1960,0.275,0.35,0.2,0,6578
20160509,20160513,4,2057.14,2064.11,put,1960,0.275,0.35,0.2,0,6578
20160509,20160513,4,2057.14,2064.11,put,1965,0.3,0.35,0.25,0,6301
20160509,20160513,4,2057.14,2064.11,put,1965,0.3,0.35,0.25,0,6301
20160509,20160513,4,2057.14,2064.11,put,1970,0.35,0.4,0.3,41,9808
20160509,20160513,4,2057.14,2064.11,put,1970,0.35,0.4,0.3,41,9808
20160509,20160513,4,2057.14,2064.11,put,1975,0.4,0.45,0.35,14,18079
20160509,20160513,4,2057.14,2064.11,put,1975,0.4,0.45,0.35,14,18079
20160509,20160513,4,2057.14,2064.11,put,1980,0.475,0.55,0.4,22,6302
20160509,20160513,4,2057.14,2064.11,put,1980,0.475,0.55,0.4,22,6302
20160509,20160513,4,2057.14,2064.11,put,2000,0.975,1.1,0.85,0,6611
20160509,20160513,4,2057.14,2064.11,put,2000,0.975,1.1,0.85,0,6611
20160509,20160513,4,2057.14,2064.11,put,2010,1.55,1.65,1.45,75,5379
20160509,20160513,4,2057.14,2064.11,put,2010,1.55,1.65,1.45,75,5379
20160509,20160513,4,2057.14,2064.11,put,2020,2.4,2.55,2.25,0,5526
20160509,20160513,4,2057.14,2064.11,put,2020,2.4,2.55,2.25,0,5526
20160509,20160513,4,2057.14,2064.11,put,2025,2.95,3.1,2.8,0,9475
20160509,20160513,4,2057.14,2064.11,put,2025,2.95,3.1,2.8,0,9475
20160509,20160513,4,2057.14,2064.11,put,2040,5.55,5.8,5.3,0,5356
20160509,20160513,4,2057.14,2064.11,put,2040,5.55,5.8,5.3,0,5356
20160509,20160513,4,2057.14,2064.11,call,2050,19.9,20.5,19.3,25,6660
20160509,20160513,4,2057.14,2064.11,put,2050,8.3,8.6,8,0,9967
20160509,20160513,4,2057.14,2064.11,call,2050,19.9,20.5,19.3,25,6660
20160509,20160513,4,2057.14,2064.11,put,2050,8.3,8.6,8,0,9967
20160509,20160513,4,2057.14,2064.11,call,2065,10.75,11,10.5,0,6333
20160509,20160513,4,2057.14,2064.11,call,2065,10.75,11,10.5,0,6333
20160509,20160513,4,2057.14,2064.11,call,2070,8.3,8.6,8,25,6838
20160509,20160513,4,2057.14,2064.11,call,2070,8.3,8.6,8,25,6838
20160509,20160513,4,2057.14,2064.11,call,2075,6.15,6.4,5.9,5,5858
20160509,20160513,4,2057.14,2064.11,call,2075,6.15,6.4,5.9,5,5858
20160509,20160513,4,2057.14,2064.11,call,2080,4.4,4.6,4.2,0,10291
20160509,20160513,4,2057.14,2064.11,call,2080,4.4,4.6,4.2,0,10291
20160509,20160513,4,2057.14,2064.11,call,2090,1.975,2.1,1.85,0,7805
20160509,20160513,4,2057.14,2064.11,call,2090,1.975,2.1,1.85,0,7805
20160509,20160513,4,2057.14,2064.11,call,2100,0.775,0.85,0.7,0,13252
20160509,20160513,4,2057.14,2064.11,call,2100,0.775,0.85,0.7,0,13252
20160509,20160513,4,2057.14,2064.11,call,2110,0.275,0.35,0.2,0,9647
20160509,20160513,4,2057.14,2064.11,call,2110,0.275,0.35,0.2,0,9647
20160509,20160513,4,2057.14,2064.11,call,2120,0.1,0.15,0.05,0,8505
20160509,20160513,4,2057.14,2064.11,call,2120,0.1,0.15,0.05,0,8505
20160509,20160513,4,2057.14,2064.11,call,2125,0.1,0.15,0.05,0,11245
20160509,20160513,4,2057.14,2064.11,call,2125,0.1,0.15,0.05,0,11245
20160509,20160513,4,2057.14,2064.11,call,2150,0.05,0.1,0,0,8927
20160509,20160513,4,2057.14,2064.11,call,2150,0.05,0.1,0,0,8927
20160509,20160513,4,2057.14,2064.11,call,2155,0.05,0.1,0,0,5979
20160509,20160513,4,2057.14,2064.11,call,2155,0.05,0.1,0,0,5979
20160509,20160513,4,2057.14,2064.11,call,2175,0.025,0.05,0,0,6679
20160509,20160513,4,2057.14,2064.11,call,2175,0.025,0.05,0,0,6679
20160510,20160513,3,2058.69,2064.11,put,1940,0.125,0.2,0.05,0,5663
20160510,20160513,3,2058.69,2064.11,put,1940,0.125,0.2,0.05,0,5663
20160510,20160513,3,2058.69,2064.11,put,1950,0.15,0.2,0.1,0,11502
20160510,20160513,3,2058.69,2064.11,put,1950,0.15,0.2,0.1,0,11502
20160510,20160513,3,2058.69,2064.11,put,1955,0.15,0.2,0.1,0,6289
20160510,20160513,3,2058.69,2064.11,put,1955,0.15,0.2,0.1,0,6289
20160510,20160513,3,2058.69,2064.11,put,1960,0.2,0.25,0.15,0,9680
20160510,20160513,3,2058.69,2064.11,put,1960,0.2,0.25,0.15,0,9680
20160510,20160513,3,2058.69,2064.11,put,1965,0.175,0.25,0.1,0,6990
20160510,20160513,3,2058.69,2064.11,put,1965,0.175,0.25,0.1,0,6990
20160510,20160513,3,2058.69,2064.11,put,1970,0.2,0.25,0.15,6,11706
20160510,20160513,3,2058.69,2064.11,put,1970,0.2,0.25,0.15,6,11706
20160510,20160513,3,2058.69,2064.11,put,1975,0.25,0.3,0.2,0,12323
20160510,20160513,3,2058.69,2064.11,put,1975,0.25,0.3,0.2,0,12323
20160510,20160513,3,2058.69,2064.11,put,1980,0.225,0.3,0.15,0,5754
20160510,20160513,3,2058.69,2064.11,put,1980,0.225,0.3,0.15,0,5754
20160510,20160513,3,2058.69,2064.11,put,1985,0.275,0.35,0.2,0,7015
20160510,20160513,3,2058.69,2064.11,put,1985,0.275,0.35,0.2,0,7015
20160510,20160513,3,2058.69,2064.11,put,1990,0.325,0.4,0.25,0,9900
20160510,20160513,3,2058.69,2064.11,put,1990,0.325,0.4,0.25,0,9900
20160510,20160513,3,2058.69,2064.11,put,2000,0.45,0.55,0.35,25,8516
20160510,20160513,3,2058.69,2064.11,put,2000,0.45,0.55,0.35,25,8516
20160510,20160513,3,2058.69,2064.11,put,2010,0.65,0.75,0.55,0,5692
20160510,20160513,3,2058.69,2064.11,put,2010,0.65,0.75,0.55,0,5692
20160510,20160513,3,2058.69,2064.11,put,2015,0.85,0.95,0.75,0,7819
20160510,20160513,3,2058.69,2064.11,put,2015,0.85,0.95,0.75,0,7819
20160510,20160513,3,2058.69,2064.11,put,2020,1.1,1.25,0.95,0,6141
20160510,20160513,3,2058.69,2064.11,put,2020,1.1,1.25,0.95,0,6141
20160510,20160513,3,2058.69,2064.11,put,2025,1.525,1.7,1.35,0,11569
20160510,20160513,3,2058.69,2064.11,put,2025,1.525,1.7,1.35,0,11569
20160510,20160513,3,2058.69,2064.11,put,2040,3.4,3.7,3.1,0,5579
20160510,20160513,3,2058.69,2064.11,put,2040,3.4,3.7,3.1,0,5579
20160510,20160513,3,2058.69,2064.11,call,2050,19.95,21,18.9,0,7444
20160510,20160513,3,2058.69,2064.11,put,2050,5.65,6,5.3,0,11607
20160510,20160513,3,2058.69,2064.11,call,2050,19.95,21,18.9,0,7444
20160510,20160513,3,2058.69,2064.11,put,2050,5.65,6,5.3,0,11607
20160510,20160513,3,2058.69,2064.11,call,2065,10.3,10.7,9.9,0,5815
20160510,20160513,3,2058.69,2064.11,call,2065,10.3,10.7,9.9,0,5815
20160510,20160513,3,2058.69,2064.11,call,2070,7.75,8.1,7.4,0,6736
20160510,20160513,3,2058.69,2064.11,call,2070,7.75,8.1,7.4,0,6736
20160510,20160513,3,2058.69,2064.11,call,2075,5.5,5.8,5.2,0,5822
20160510,20160513,3,2058.69,2064.11,call,2075,5.5,5.8,5.2,0,5822
20160510,20160513,3,2058.69,2064.11,call,2080,3.7,4,3.4,0,10497
20160510,20160513,3,2058.69,2064.11,call,2080,3.7,4,3.4,0,10497
20160510,20160513,3,2058.69,2064.11,call,2090,1.525,1.7,1.35,0,11651
20160510,20160513,3,2058.69,2064.11,call,2090,1.525,1.7,1.35,0,11651
20160510,20160513,3,2058.69,2064.11,call,2095,0.85,1,0.7,0,5447
20160510,20160513,3,2058.69,2064.11,call,2095,0.85,1,0.7,0,5447
20160510,20160513,3,2058.69,2064.11,call,2100,0.475,0.6,0.35,0,13625
20160510,20160513,3,2058.69,2064.11,call,2100,0.475,0.6,0.35,0,13625
20160510,20160513,3,2058.69,2064.11,call,2110,0.175,0.25,0.1,0,9822
20160510,20160513,3,2058.69,2064.11,call,2110,0.175,0.25,0.1,0,9822
20160510,20160513,3,2058.69,2064.11,call,2120,0.075,0.15,0,0,8456
20160510,20160513,3,2058.69,2064.11,call,2120,0.075,0.15,0,0,8456
20160510,20160513,3,2058.69,2064.11,call,2125,0.075,0.15,0,0,11176
20160510,20160513,3,2058.69,2064.11,call,2125,0.075,0.15,0,0,11176
20160510,20160513,3,2058.69,2064.11,call,2150,0.125,0.25,0,0,9056
20160510,20160513,3,2058.69,2064.11,call,2150,0.05,0.1,0,0,9056
20160510,20160513,3,2058.69,2064.11,call,2155,0.125,0.25,0,0,5873
20160510,20160513,3,2058.69,2064.11,call,2155,0.05,0.1,0,0,5873
20160510,20160513,3,2058.69,2064.11,call,2175,0.125,0.25,0,0,6674
20160510,20160513,3,2058.69,2064.11,call,2175,0.025,0.05,0,0,6674
20160511,20160513,2,2084.39,2064.11,put,1965,0.225,0.4,0.05,0,7017
20160511,20160513,2,2084.39,2064.11,put,1965,0.225,0.4,0.05,0,7017
20160511,20160513,2,2084.39,2064.11,put,1970,0.225,0.4,0.05,0,11521
20160511,20160513,2,2084.39,2064.11,put,1970,0.225,0.4,0.05,0,11521
20160511,20160513,2,2084.39,2064.11,put,1975,0.225,0.4,0.05,0,12343
20160511,20160513,2,2084.39,2064.11,put,1975,0.225,0.4,0.05,0,12343
20160511,20160513,2,2084.39,2064.11,put,1980,0.225,0.45,0,0,5405
20160511,20160513,2,2084.39,2064.11,put,1980,0.225,0.45,0,0,5405
20160511,20160513,2,2084.39,2064.11,put,1985,0.225,0.45,0,0,6315
20160511,20160513,2,2084.39,2064.11,put,1985,0.225,0.45,0,0,6315
20160511,20160513,2,2084.39,2064.11,put,1990,0.225,0.45,0,0,9808
20160511,20160513,2,2084.39,2064.11,put,1990,0.225,0.45,0,0,9808
20160511,20160513,2,2084.39,2064.11,put,2000,0.25,0.5,0,0,8788
20160511,20160513,2,2084.39,2064.11,put,2000,0.25,0.5,0,0,8788
20160511,20160513,2,2084.39,2064.11,put,2010,0.325,0.6,0.05,0,6014
20160511,20160513,2,2084.39,2064.11,put,2010,0.325,0.6,0.05,0,6014
20160511,20160513,2,2084.39,2064.11,put,2015,0.375,0.65,0.1,0,8097
20160511,20160513,2,2084.39,2064.11,put,2015,0.375,0.65,0.1,0,8097
20160511,20160513,2,2084.39,2064.11,put,2020,0.45,0.7,0.2,0,6442
20160511,20160513,2,2084.39,2064.11,put,2020,0.45,0.7,0.2,0,6442
20160511,20160513,2,2084.39,2064.11,put,2025,0.525,0.75,0.3,0,10599
20160511,20160513,2,2084.39,2064.11,put,2025,0.525,0.75,0.3,0,10599
20160511,20160513,2,2084.39,2064.11,put,2040,1.1,1.45,0.75,0,5853
20160511,20160513,2,2084.39,2064.11,put,2040,1.1,1.45,0.75,0,5853
20160511,20160513,2,2084.39,2064.11,call,2050,28.85,30,27.7,0,7149
20160511,20160513,2,2084.39,2064.11,put,2050,1.9,2.35,1.45,0,11429
20160511,20160513,2,2084.39,2064.11,call,2050,28.85,30,27.7,0,7149
20160511,20160513,2,2084.39,2064.11,put,2050,1.9,2.35,1.45,0,11429
20160511,20160513,2,2084.39,2064.11,call,2065,16.35,17.3,15.4,0,5774
20160511,20160513,2,2084.39,2064.11,call,2065,16.35,17.3,15.4,0,5774
20160511,20160513,2,2084.39,2064.11,call,2070,12.65,13.6,11.7,0,6613
20160511,20160513,2,2084.39,2064.11,call,2070,12.65,13.6,11.7,0,6613
20160511,20160513,2,2084.39,2064.11,call,2075,9.6,10.4,8.8,0,5604
20160511,20160513,2,2084.39,2064.11,call,2075,9.6,10.4,8.8,0,5604
20160511,20160513,2,2084.39,2064.11,call,2080,7,7.4,6.6,0,9544
20160511,20160513,2,2084.39,2064.11,call,2080,7,7.4,6.6,0,9544
20160511,20160513,2,2084.39,2064.11,call,2090,2.95,3.5,2.4,0,11881
20160511,20160513,2,2084.39,2064.11,call,2090,2.95,3.5,2.4,0,11881
20160511,20160513,2,2084.39,2064.11,call,2100,1.075,1.4,0.75,0,13338
20160511,20160513,2,2084.39,2064.11,call,2100,1.075,1.4,0.75,0,13338
20160511,20160513,2,2084.39,2064.11,call,2110,0.475,0.65,0.3,0,10041
20160511,20160513,2,2084.39,2064.11,call,2110,0.475,0.65,0.3,0,10041
20160511,20160513,2,2084.39,2064.11,call,2115,0.35,0.5,0.2,0,5078
20160511,20160513,2,2084.39,2064.11,call,2115,0.35,0.5,0.2,0,5078
20160511,20160513,2,2084.39,2064.11,call,2120,0.275,0.45,0.1,0,9924
20160511,20160513,2,2084.39,2064.11,call,2120,0.275,0.45,0.1,0,9924
20160511,20160513,2,2084.39,2064.11,call,2125,0.25,0.4,0.1,0,11637
20160511,20160513,2,2084.39,2064.11,call,2125,0.25,0.4,0.1,0,11637
20160511,20160513,2,2084.39,2064.11,call,2140,0.15,0.3,0,0,5287
20160511,20160513,2,2084.39,2064.11,call,2140,0.15,0.3,0,0,5287
20160511,20160513,2,2084.39,2064.11,call,2150,0.125,0.25,0,0,9437
20160511,20160513,2,2084.39,2064.11,call,2150,0.125,0.25,0,0,9437
20160511,20160513,2,2084.39,2064.11,call,2155,0.15,0.25,0.05,0,6392
20160511,20160513,2,2084.39,2064.11,call,2155,0.15,0.25,0.05,0,6392
20160511,20160513,2,2084.39,2064.11,call,2175,0.1,0.2,0,0,8152
20160511,20160513,2,2084.39,2064.11,call,2175,0.1,0.2,0,0,8152
20160511,20160513,2,2084.39,2064.11,call,2200,0.075,0.15,0,0,14555
20160511,20160513,2,2084.39,2064.11,call,2200,0.075,0.15,0,0,14555
20160513,20160518,5,2064.11,2047.21,put,1950,0.4,0.5,0.3,0,5204
20160513,20160518,5,2064.11,2047.21,put,1950,0.4,0.5,0.3,0,5204
20160514,20160518,4,2046.61,2047.21,put,1950,0.475,0.55,0.4,1036,5204
20160514,20160518,4,2046.61,2047.21,put,1950,0.475,0.55,0.4,1036,5204
20160502,20160520,18,2065.3,2040.04,call,1950,119.5,120.4,118.6,0,17057
20160502,20160520,18,2065.3,2040.04,put,1950,4.4,4.7,4.1,0,49410
20160502,20160520,18,2065.3,2040.04,call,1950,119.5,120.4,118.6,0,17057
20160502,20160520,18,2065.3,2040.04,put,1950,4.4,4.7,4.1,0,49410
20160502,20160520,18,2065.3,2040.04,call,1955,114.8,115.7,113.9,0,5342
20160502,20160520,18,2065.3,2040.04,call,1955,114.8,115.7,113.9,0,5342
20160502,20160520,18,2065.3,2040.04,put,1960,5,5.2,4.8,0,9781
20160502,20160520,18,2065.3,2040.04,put,1960,5,5.2,4.8,0,9781
20160502,20160520,18,2065.3,2040.04,call,1970,100.95,101.8,100.1,0,5183
20160502,20160520,18,2065.3,2040.04,put,1970,5.85,6.1,5.6,0,12862
20160502,20160520,18,2065.3,2040.04,call,1970,100.95,101.8,100.1,0,5183
20160502,20160520,18,2065.3,2040.04,put,1970,5.85,6.1,5.6,0,12862
20160502,20160520,18,2065.3,2040.04,call,1975,96.45,97.3,95.6,0,6326
20160502,20160520,18,2065.3,2040.04,put,1975,6.35,6.6,6.1,0,31654
20160502,20160520,18,2065.3,2040.04,call,1975,96.45,97.3,95.6,0,6326
20160502,20160520,18,2065.3,2040.04,put,1975,6.35,6.6,6.1,0,31654
20160502,20160520,18,2065.3,2040.04,call,1980,91.85,92.7,91,0,5065
20160502,20160520,18,2065.3,2040.04,put,1980,6.85,7.1,6.6,0,10143
20160502,20160520,18,2065.3,2040.04,call,1980,91.85,92.7,91,0,5065
20160502,20160520,18,2065.3,2040.04,put,1980,6.85,7.1,6.6,0,10143
20160502,20160520,18,2065.3,2040.04,put,1985,7.4,7.7,7.1,0,10306
20160502,20160520,18,2065.3,2040.04,put,1985,7.4,7.7,7.1,0,10306
20160502,20160520,18,2065.3,2040.04,put,1995,8.6,8.9,8.3,0,12557
20160502,20160520,18,2065.3,2040.04,put,1995,8.6,8.9,8.3,0,12557
20160502,20160520,18,2065.3,2040.04,call,2000,74.4,75.3,73.5,0,28478
20160502,20160520,18,2065.3,2040.04,put,2000,9.3,9.6,9,0,61186
20160502,20160520,18,2065.3,2040.04,call,2000,74.4,75.3,73.5,0,28478
20160502,20160520,18,2065.3,2040.04,put,2000,9.3,9.6,9,0,61186
20160502,20160520,18,2065.3,2040.04,call,2005,70.1,70.9,69.3,0,13720
20160502,20160520,18,2065.3,2040.04,call,2005,70.1,70.9,69.3,0,13720
20160502,20160520,18,2065.3,2040.04,put,2010,10.85,11.1,10.6,0,8954
20160502,20160520,18,2065.3,2040.04,put,2010,10.85,11.1,10.6,0,8954
20160502,20160520,18,2065.3,2040.04,put,2020,12.75,13.1,12.4,0,7593
20160502,20160520,18,2065.3,2040.04,put,2020,12.75,13.1,12.4,0,7593
20160502,20160520,18,2065.3,2040.04,call,2025,53.8,54.5,53.1,0,20774
20160502,20160520,18,2065.3,2040.04,put,2025,13.75,14.1,13.4,0,47855
20160502,20160520,18,2065.3,2040.04,call,2025,53.8,54.5,53.1,0,20774
20160502,20160520,18,2065.3,2040.04,put,2025,13.75,14.1,13.4,0,47855
20160502,20160520,18,2065.3,2040.04,put,2030,15,15.3,14.7,0,5549
20160502,20160520,18,2065.3,2040.04,put,2030,15,15.3,14.7,0,5549
20160502,20160520,18,2065.3,2040.04,put,2035,16.2,16.5,15.9,0,6684
20160502,20160520,18,2065.3,2040.04,put,2035,16.2,16.5,15.9,0,6684
20160502,20160520,18,2065.3,2040.04,put,2040,17.5,17.8,17.2,0,6349
20160502,20160520,18,2065.3,2040.04,put,2040,17.5,17.8,17.2,0,6349
20160502,20160520,18,2065.3,2040.04,call,2050,35.55,36,35.1,0,41929
20160502,20160520,18,2065.3,2040.04,put,2050,20.45,20.9,20,0,49955
20160502,20160520,18,2065.3,2040.04,call,2050,35.55,36,35.1,0,41929
20160502,20160520,18,2065.3,2040.04,put,2050,20.45,20.9,20,0,49955
20160502,20160520,18,2065.3,2040.04,call,2060,28.95,29.4,28.5,0,5004
20160502,20160520,18,2065.3,2040.04,put,2060,23.95,24.4,23.5,0,5078
20160502,20160520,18,2065.3,2040.04,call,2060,28.95,29.4,28.5,0,5004
20160502,20160520,18,2065.3,2040.04,put,2060,23.95,24.4,23.5,0,5078
20160502,20160520,18,2065.3,2040.04,call,2065,25.9,26.3,25.5,0,5002
20160502,20160520,18,2065.3,2040.04,call,2065,25.9,26.3,25.5,0,5002
20160502,20160520,18,2065.3,2040.04,put,2070,27.95,28.4,27.5,0,5841
20160502,20160520,18,2065.3,2040.04,put,2070,27.95,28.4,27.5,0,5841
20160502,20160520,18,2065.3,2040.04,call,2075,20.15,20.5,19.8,0,31066
20160502,20160520,18,2065.3,2040.04,put,2075,30.1,30.6,29.6,0,20921
20160502,20160520,18,2065.3,2040.04,call,2075,20.15,20.5,19.8,0,31066
20160502,20160520,18,2065.3,2040.04,put,2075,30.1,30.6,29.6,0,20921
20160502,20160520,18,2065.3,2040.04,call,2080,17.5,17.9,17.1,0,8803
20160502,20160520,18,2065.3,2040.04,put,2080,32.5,33,32,0,6358
20160502,20160520,18,2065.3,2040.04,call,2080,17.5,17.9,17.1,0,8803
20160502,20160520,18,2065.3,2040.04,put,2080,32.5,33,32,0,6358
20160502,20160520,18,2065.3,2040.04,call,2085,15.15,15.4,14.9,0,6720
20160502,20160520,18,2065.3,2040.04,call,2085,15.15,15.4,14.9,0,6720
20160502,20160520,18,2065.3,2040.04,call,2090,12.9,13.3,12.5,0,9559
20160502,20160520,18,2065.3,2040.04,call,2090,12.9,13.3,12.5,0,9559
20160502,20160520,18,2065.3,2040.04,call,2100,9.1,9.4,8.8,0,39340
20160502,20160520,18,2065.3,2040.04,put,2100,43.95,44.7,43.2,0,21426
20160502,20160520,18,2065.3,2040.04,call,2100,9.1,9.4,8.8,0,39340
20160502,20160520,18,2065.3,2040.04,put,2100,43.95,44.7,43.2,0,21426
20160502,20160520,18,2065.3,2040.04,call,2105,7.55,7.8,7.3,0,8246
20160502,20160520,18,2065.3,2040.04,call,2105,7.55,7.8,7.3,0,8246
20160502,20160520,18,2065.3,2040.04,call,2110,6.2,6.4,6,0,8711
20160502,20160520,18,2065.3,2040.04,call,2110,6.2,6.4,6,0,8711
20160502,20160520,18,2065.3,2040.04,call,2115,4.95,5.2,4.7,0,6201
20160502,20160520,18,2065.3,2040.04,call,2115,4.95,5.2,4.7,0,6201
20160502,20160520,18,2065.3,2040.04,call,2120,3.9,4.1,3.7,0,11033
20160502,20160520,18,2065.3,2040.04,call,2120,3.9,4.1,3.7,0,11033
20160502,20160520,18,2065.3,2040.04,call,2125,3.075,3.3,2.85,0,27734
20160502,20160520,18,2065.3,2040.04,call,2125,3.075,3.3,2.85,0,27734
20160502,20160520,18,2065.3,2040.04,call,2130,2.375,2.55,2.2,0,13811
20160502,20160520,18,2065.3,2040.04,call,2130,2.375,2.55,2.2,0,13811
20160502,20160520,18,2065.3,2040.04,call,2135,1.8,1.95,1.65,0,13365
20160502,20160520,18,2065.3,2040.04,call,2135,1.8,1.95,1.65,0,13365
20160502,20160520,18,2065.3,2040.04,call,2140,1.375,1.55,1.2,0,28230
20160502,20160520,18,2065.3,2040.04,call,2140,1.375,1.55,1.2,0,28230
20160502,20160520,18,2065.3,2040.04,call,2145,1.025,1.15,0.9,0,7774
20160502,20160520,18,2065.3,2040.04,call,2145,1.025,1.15,0.9,0,7774
20160502,20160520,18,2065.3,2040.04,call,2150,0.8,0.95,0.65,0,57056
20160502,20160520,18,2065.3,2040.04,call,2150,0.8,0.95,0.65,0,57056
20160502,20160520,18,2065.3,2040.04,call,2155,0.625,0.75,0.5,0,10779
20160502,20160520,18,2065.3,2040.04,call,2155,0.625,0.75,0.5,0,10779
20160502,20160520,18,2065.3,2040.04,call,2160,0.5,0.65,0.35,0,9900
20160502,20160520,18,2065.3,2040.04,call,2160,0.5,0.65,0.35,0,9900
20160502,20160520,18,2065.3,2040.04,call,2170,0.325,0.5,0.15,0,18269
20160502,20160520,18,2065.3,2040.04,call,2170,0.325,0.5,0.15,0,18269
20160502,20160520,18,2065.3,2040.04,call,2175,0.275,0.45,0.1,0,37226
20160502,20160520,18,2065.3,2040.04,call,2175,0.275,0.45,0.1,0,37226
20160503,20160520,17,2081.43,2040.04,call,1970,110.5,111.9,109.1,129,5183
20160503,20160520,17,2081.43,2040.04,put,1970,3.4,3.8,3,224,12862
20160503,20160520,17,2081.43,2040.04,call,1970,110.5,111.9,109.1,129,5183
20160503,20160520,17,2081.43,2040.04,put,1970,3.4,3.8,3,224,12862
20160503,20160520,17,2081.43,2040.04,call,1975,105.8,107.2,104.4,5,6326
20160503,20160520,17,2081.43,2040.04,put,1975,3.7,4.1,3.3,679,31654
20160503,20160520,17,2081.43,2040.04,call,1975,105.8,107.2,104.4,5,6326
20160503,20160520,17,2081.43,2040.04,put,1975,3.7,4.1,3.3,979,31654
20160503,20160520,17,2081.43,2040.04,call,1980,101.1,102.5,99.7,125,5065
20160503,20160520,17,2081.43,2040.04,put,1980,4.1,4.4,3.8,158,10143
20160503,20160520,17,2081.43,2040.04,call,1980,101.1,102.5,99.7,125,5065
20160503,20160520,17,2081.43,2040.04,put,1980,4.1,4.4,3.8,158,10143
20160503,20160520,17,2081.43,2040.04,put,1985,4.5,4.8,4.2,499,10306
20160503,20160520,17,2081.43,2040.04,put,1985,4.5,4.8,4.2,499,10306
20160503,20160520,17,2081.43,2040.04,put,1995,5.2,5.7,4.7,308,12557
20160503,20160520,17,2081.43,2040.04,put,1995,5.2,5.7,4.7,308,12557
20160503,20160520,17,2081.43,2040.04,call,2000,82.8,84.1,81.5,100,28478
20160503,20160520,17,2081.43,2040.04,put,2000,5.7,6.2,5.2,6004,61186
20160503,20160520,17,2081.43,2040.04,call,2000,82.8,84.1,81.5,100,28478
20160503,20160520,17,2081.43,2040.04,put,2000,5.7,6.2,5.2,6504,61186
20160503,20160520,17,2081.43,2040.04,call,2005,78.3,79.6,77,239,13720
20160503,20160520,17,2081.43,2040.04,call,2005,78.3,79.6,77,239,13720
20160503,20160520,17,2081.43,2040.04,put,2010,6.75,7.3,6.2,235,8954
20160503,20160520,17,2081.43,2040.04,put,2010,6.75,7.3,6.2,235,8954
20160503,20160520,17,2081.43,2040.04,put,2020,8.15,8.7,7.6,654,7593
20160503,20160520,17,2081.43,2040.04,put,2020,8.15,8.7,7.6,654,7593
20160503,20160520,17,2081.43,2040.04,call,2025,60.95,62.1,59.8,1,20774
20160503,20160520,17,2081.43,2040.04,put,2025,8.95,9.3,8.6,2809,47855
20160503,20160520,17,2081.43,2040.04,call,2025,60.95,62.1,59.8,1,20774
20160503,20160520,17,2081.43,2040.04,put,2025,8.95,9.3,8.6,3138,47855
20160503,20160520,17,2081.43,2040.04,put,2030,9.8,10.3,9.3,270,5549
20160503,20160520,17,2081.43,2040.04,put,2030,9.8,10.3,9.3,420,5549
20160503,20160520,17,2081.43,2040.04,put,2035,10.7,11.3,10.1,22,6684
20160503,20160520,17,2081.43,2040.04,put,2035,10.7,11.3,10.1,22,6684
20160503,20160520,17,2081.43,2040.04,put,2040,11.7,12.3,11.1,193,6349
20160503,20160520,17,2081.43,2040.04,put,2040,11.7,12.3,11.1,219,6349
20160503,20160520,17,2081.43,2040.04,call,2050,41.2,42.2,40.2,1765,41929
20160503,20160520,17,2081.43,2040.04,put,2050,14.05,14.7,13.4,2082,49955
20160503,20160520,17,2081.43,2040.04,call,2050,41.2,42.2,40.2,3065,41929
20160503,20160520,17,2081.43,2040.04,put,2050,14.05,14.7,13.4,3487,49955
20160503,20160520,17,2081.43,2040.04,call,2060,33.65,34.4,32.9,475,5004
20160503,20160520,17,2081.43,2040.04,put,2060,16.8,17.5,16.1,540,5078
20160503,20160520,17,2081.43,2040.04,call,2060,33.65,34.4,32.9,475,5004
20160503,20160520,17,2081.43,2040.04,put,2060,16.8,17.5,16.1,611,5078
20160503,20160520,17,2081.43,2040.04,call,2065,30.25,30.9,29.6,47,5002
20160503,20160520,17,2081.43,2040.04,call,2065,30.25,30.9,29.6,55,5002
20160503,20160520,17,2081.43,2040.04,put,2070,20.15,20.9,19.4,218,5841
20160503,20160520,17,2081.43,2040.04,put,2070,20.15,20.9,19.4,222,5841
20160503,20160520,17,2081.43,2040.04,call,2075,23.95,24.6,23.3,3382,31066
20160503,20160520,17,2081.43,2040.04,put,2075,22.05,22.8,21.3,953,20921
20160503,20160520,17,2081.43,2040.04,call,2075,23.95,24.6,23.3,3587,31066
20160503,20160520,17,2081.43,2040.04,put,2075,22.05,22.8,21.3,954,20921
20160503,20160520,17,2081.43,2040.04,call,2080,20.95,21.6,20.3,3490,8803
20160503,20160520,17,2081.43,2040.04,put,2080,24.1,24.8,23.4,776,6358
20160503,20160520,17,2081.43,2040.04,call,2080,20.95,21.6,20.3,3491,8803
20160503,20160520,17,2081.43,2040.04,put,2080,24.1,24.8,23.4,776,6358
20160503,20160520,17,2081.43,2040.04,call,2085,18.15,18.7,17.6,379,6720
20160503,20160520,17,2081.43,2040.04,call,2085,18.15,18.7,17.6,379,6720
20160503,20160520,17,2081.43,2040.04,call,2090,15.25,15.5,15,4353,9559
20160503,20160520,17,2081.43,2040.04,call,2090,15.25,15.5,15,4365,9559
20160503,20160520,17,2081.43,2040.04,call,2100,11.05,11.5,10.6,3140,39340
20160503,20160520,17,2081.43,2040.04,put,2100,34,35,33,199,21426
20160503,20160520,17,2081.43,2040.04,call,2100,11.05,11.5,10.6,3290,39340
20160503,20160520,17,2081.43,2040.04,put,2100,34,35,33,199,21426
20160503,20160520,17,2081.43,2040.04,call,2105,9.1,9.6,8.6,586,8246
20160503,20160520,17,2081.43,2040.04,call,2105,9.1,9.6,8.6,586,8246
20160503,20160520,17,2081.43,2040.04,call,2110,7.4,7.9,6.9,1007,8711
20160503,20160520,17,2081.43,2040.04,call,2110,7.4,7.9,6.9,1009,8711
20160503,20160520,17,2081.43,2040.04,call,2115,5.9,6.4,5.4,216,6201
20160503,20160520,17,2081.43,2040.04,call,2115,5.9,6.4,5.4,216,6201
20160503,20160520,17,2081.43,2040.04,call,2120,4.65,5.1,4.2,256,11033
20160503,20160520,17,2081.43,2040.04,call,2120,4.65,5.1,4.2,256,11033
20160503,20160520,17,2081.43,2040.04,call,2125,3.65,4.1,3.2,592,27734
20160503,20160520,17,2081.43,2040.04,call,2125,3.65,4.1,3.2,605,27734
20160503,20160520,17,2081.43,2040.04,call,2130,2.7,3,2.4,738,13811
20160503,20160520,17,2081.43,2040.04,call,2130,2.7,3,2.4,759,13811
20160503,20160520,17,2081.43,2040.04,call,2135,2.25,2.35,2.15,253,13365
20160503,20160520,17,2081.43,2040.04,call,2135,2.25,2.35,2.15,274,13365
20160503,20160520,17,2081.43,2040.04,call,2140,1.625,1.9,1.35,726,28230
20160503,20160520,17,2081.43,2040.04,call,2140,1.625,1.9,1.35,736,28230
20160503,20160520,17,2081.43,2040.04,call,2145,1.025,1.2,0.85,3025,7774
20160503,20160520,17,2081.43,2040.04,call,2145,1.025,1.2,0.85,3025,7774
20160503,20160520,17,2081.43,2040.04,call,2150,1.025,1.2,0.85,2379,57056
20160503,20160520,17,2081.43,2040.04,call,2150,1.025,1.2,0.85,2379,57056
20160503,20160520,17,2081.43,2040.04,call,2155,0.7,1,0.4,161,10779
20160503,20160520,17,2081.43,2040.04,call,2155,0.7,1,0.4,161,10779
20160503,20160520,17,2081.43,2040.04,call,2160,0.475,0.65,0.3,1217,9900
20160503,20160520,17,2081.43,2040.04,call,2160,0.475,0.65,0.3,1217,9900
20160503,20160520,17,2081.43,2040.04,call,2170,0.425,0.6,0.25,1104,18269
20160503,20160520,17,2081.43,2040.04,call,2170,0.425,0.6,0.25,1104,18269
20160503,20160520,17,2081.43,2040.04,call,2175,0.3,0.35,0.25,2133,37226
20160503,20160520,17,2081.43,2040.04,call,2175,0.3,0.35,0.25,2133,37226
20160503,20160520,17,2081.43,2040.04,call,2195,0.175,0.3,0.05,21,6927
20160503,20160520,17,2081.43,2040.04,call,2195,0.175,0.3,0.05,21,6927
20160503,20160520,17,2081.43,2040.04,call,2200,0.15,0.2,0.1,241,15891
20160503,20160520,17,2081.43,2040.04,call,2200,0.15,0.2,0.1,241,15891
20160504,20160520,16,2063.37,2040.04,put,1945,4.95,5.2,4.7,0,12966
20160504,20160520,16,2063.37,2040.04,put,1945,4.95,5.2,4.7,0,12966
20160504,20160520,16,2063.37,2040.04,call,1950,98.9,99.9,97.9,0,17037
20160504,20160520,16,2063.37,2040.04,put,1950,5.35,5.6,5.1,0,49452
20160504,20160520,16,2063.37,2040.04,call,1950,98.9,99.9,97.9,0,17037
20160504,20160520,16,2063.37,2040.04,put,1950,5.35,5.6,5.1,0,49452
20160504,20160520,16,2063.37,2040.04,call,1955,94.4,95.4,93.4,0,5282
20160504,20160520,16,2063.37,2040.04,call,1955,94.4,95.4,93.4,0,5282
20160504,20160520,16,2063.37,2040.04,put,1960,6.3,6.6,6,0,8590
20160504,20160520,16,2063.37,2040.04,put,1960,6.3,6.6,6,0,8590
20160504,20160520,16,2063.37,2040.04,call,1970,81.05,82,80.1,0,5122
20160504,20160520,16,2063.37,2040.04,put,1970,7.4,7.7,7.1,0,12847
20160504,20160520,16,2063.37,2040.04,call,1970,81.05,82,80.1,0,5122
20160504,20160520,16,2063.37,2040.04,put,1970,7.4,7.7,7.1,0,12847
20160504,20160520,16,2063.37,2040.04,call,1975,76.7,77.6,75.8,0,6321
20160504,20160520,16,2063.37,2040.04,put,1975,8.1,8.4,7.8,0,32673
20160504,20160520,16,2063.37,2040.04,call,1975,76.7,77.6,75.8,0,6321
20160504,20160520,16,2063.37,2040.04,put,1975,8.1,8.4,7.8,0,32673
20160504,20160520,16,2063.37,2040.04,call,1980,72.5,73.4,71.6,0,5015
20160504,20160520,16,2063.37,2040.04,put,1980,8.95,9.2,8.7,0,9958
20160504,20160520,16,2063.37,2040.04,call,1980,72.5,73.4,71.6,0,5015
20160504,20160520,16,2063.37,2040.04,put,1980,8.95,9.2,8.7,0,9958
20160504,20160520,16,2063.37,2040.04,put,1985,9.7,10,9.4,0,9362
20160504,20160520,16,2063.37,2040.04,put,1985,9.7,10,9.4,0,9362
20160504,20160520,16,2063.37,2040.04,put,1995,11.5,11.8,11.2,0,16828
20160504,20160520,16,2063.37,2040.04,put,1995,11.5,11.8,11.2,0,16828
20160504,20160520,16,2063.37,2040.04,call,2000,56.4,57.1,55.7,0,28453
20160504,20160520,16,2063.37,2040.04,put,2000,12.55,12.9,12.2,0,63101
20160504,20160520,16,2063.37,2040.04,call,2000,56.4,57.1,55.7,0,28453
20160504,20160520,16,2063.37,2040.04,put,2000,12.55,12.9,12.2,0,63101
20160504,20160520,16,2063.37,2040.04,call,2005,52.3,53.1,51.5,0,13680
20160504,20160520,16,2063.37,2040.04,call,2005,52.3,53.1,51.5,0,13680
20160504,20160520,16,2063.37,2040.04,put,2010,14.85,15.2,14.5,0,9315
20160504,20160520,16,2063.37,2040.04,put,2010,14.85,15.2,14.5,0,9315
20160504,20160520,16,2063.37,2040.04,put,2015,16.2,16.6,15.8,0,5401
20160504,20160520,16,2063.37,2040.04,put,2015,16.2,16.6,15.8,0,5401
20160504,20160520,16,2063.37,2040.04,put,2020,17.6,18,17.2,0,7791
20160504,20160520,16,2063.37,2040.04,put,2020,17.6,18,17.2,0,7791
20160504,20160520,16,2063.37,2040.04,call,2025,37.75,38.3,37.2,0,20776
20160504,20160520,16,2063.37,2040.04,put,2025,19.05,19.5,18.6,0,48740
20160504,20160520,16,2063.37,2040.04,call,2025,37.75,38.3,37.2,0,20776
20160504,20160520,16,2063.37,2040.04,put,2025,19.05,19.5,18.6,0,48740
20160504,20160520,16,2063.37,2040.04,put,2030,20.85,21.2,20.5,0,6997
20160504,20160520,16,2063.37,2040.04,put,2030,20.85,21.2,20.5,0,6997
20160504,20160520,16,2063.37,2040.04,put,2035,22.6,23.1,22.1,0,6679
20160504,20160520,16,2063.37,2040.04,put,2035,22.6,23.1,22.1,0,6679
20160504,20160520,16,2063.37,2040.04,put,2040,24.55,25,24.1,0,6001
20160504,20160520,16,2063.37,2040.04,put,2040,24.55,25,24.1,0,6001
20160504,20160520,16,2063.37,2040.04,call,2050,22.3,22.7,21.9,0,41806
20160504,20160520,16,2063.37,2040.04,put,2050,28.65,29.1,28.2,1,49002
20160504,20160520,16,2063.37,2040.04,call,2050,22.3,22.7,21.9,0,41806
20160504,20160520,16,2063.37,2040.04,put,2050,28.65,29.1,28.2,1,49002
20160504,20160520,16,2063.37,2040.04,call,2060,17.15,17.5,16.8,0,6339
20160504,20160520,16,2063.37,2040.04,call,2060,17.15,17.5,16.8,0,6339
20160504,20160520,16,2063.37,2040.04,call,2065,14.8,15.1,14.5,0,5071
20160504,20160520,16,2063.37,2040.04,call,2065,14.8,15.1,14.5,0,5071
20160504,20160520,16,2063.37,2040.04,put,2070,39,39.6,38.4,0,5438
20160504,20160520,16,2063.37,2040.04,put,2070,39,39.6,38.4,0,5438
20160504,20160520,16,2063.37,2040.04,call,2075,10.8,11.1,10.5,0,32752
20160504,20160520,16,2063.37,2040.04,put,2075,42.15,43,41.3,0,21013
20160504,20160520,16,2063.37,2040.04,call,2075,10.8,11.1,10.5,0,32752
20160504,20160520,16,2063.37,2040.04,put,2075,42.15,43,41.3,0,21013
20160504,20160520,16,2063.37,2040.04,call,2080,9,9.3,8.7,0,7968
20160504,20160520,16,2063.37,2040.04,put,2080,45.4,46.3,44.5,0,6012
20160504,20160520,16,2063.37,2040.04,call,2080,9,9.3,8.7,0,7968
20160504,20160520,16,2063.37,2040.04,put,2080,45.4,46.3,44.5,0,6012
20160504,20160520,16,2063.37,2040.04,call,2085,7.5,7.8,7.2,0,7087
20160504,20160520,16,2063.37,2040.04,call,2085,7.5,7.8,7.2,0,7087
20160504,20160520,16,2063.37,2040.04,call,2090,6.1,6.5,5.7,0,9792
20160504,20160520,16,2063.37,2040.04,call,2090,6.1,6.5,5.7,0,9792
20160504,20160520,16,2063.37,2040.04,call,2100,4,4.3,3.7,0,42862
20160504,20160520,16,2063.37,2040.04,put,2100,60.35,61.4,59.3,0,21143
20160504,20160520,16,2063.37,2040.04,call,2100,4,4.3,3.7,0,42862
20160504,20160520,16,2063.37,2040.04,put,2100,60.35,61.4,59.3,0,21143
20160504,20160520,16,2063.37,2040.04,call,2105,3.225,3.5,2.95,3,8104
20160504,20160520,16,2063.37,2040.04,call,2105,3.225,3.5,2.95,3,8104
20160504,20160520,16,2063.37,2040.04,call,2110,2.55,2.75,2.35,0,8004
20160504,20160520,16,2063.37,2040.04,call,2110,2.55,2.75,2.35,0,8004
20160504,20160520,16,2063.37,2040.04,call,2115,2,2.2,1.8,0,5982
20160504,20160520,16,2063.37,2040.04,call,2115,2,2.2,1.8,0,5982
20160504,20160520,16,2063.37,2040.04,call,2120,1.575,1.8,1.35,0,13439
20160504,20160520,16,2063.37,2040.04,call,2120,1.575,1.8,1.35,0,13439
20160504,20160520,16,2063.37,2040.04,call,2125,1.25,1.45,1.05,0,27735
20160504,20160520,16,2063.37,2040.04,call,2125,1.25,1.45,1.05,0,27735
20160504,20160520,16,2063.37,2040.04,call,2130,0.95,1.1,0.8,0,14160
20160504,20160520,16,2063.37,2040.04,call,2130,0.95,1.1,0.8,0,14160
20160504,20160520,16,2063.37,2040.04,call,2135,0.75,0.9,0.6,0,13075
20160504,20160520,16,2063.37,2040.04,call,2135,0.75,0.9,0.6,0,13075
20160504,20160520,16,2063.37,2040.04,call,2140,0.625,0.8,0.45,0,28688
20160504,20160520,16,2063.37,2040.04,call,2140,0.625,0.8,0.45,0,28688
20160504,20160520,16,2063.37,2040.04,call,2145,0.475,0.65,0.3,0,6906
20160504,20160520,16,2063.37,2040.04,call,2145,0.475,0.65,0.3,0,6906
20160504,20160520,16,2063.37,2040.04,call,2150,0.4,0.6,0.2,0,57947
20160504,20160520,16,2063.37,2040.04,call,2150,0.4,0.6,0.2,0,57947
20160504,20160520,16,2063.37,2040.04,call,2155,0.325,0.5,0.15,0,10745
20160504,20160520,16,2063.37,2040.04,call,2155,0.325,0.5,0.15,0,10745
20160504,20160520,16,2063.37,2040.04,call,2160,0.275,0.45,0.1,0,9848
20160504,20160520,16,2063.37,2040.04,call,2160,0.275,0.45,0.1,0,9848
20160504,20160520,16,2063.37,2040.04,call,2170,0.2,0.35,0.05,0,18207
20160504,20160520,16,2063.37,2040.04,call,2170,0.2,0.35,0.05,0,18207
20160504,20160520,16,2063.37,2040.04,call,2175,0.2,0.35,0.05,0,36927
20160504,20160520,16,2063.37,2040.04,call,2175,0.2,0.35,0.05,0,36927
20160505,20160520,15,2051.12,2040.04,put,1935,2.9,3.3,2.5,12,9514
20160505,20160520,15,2051.12,2040.04,put,1935,2.9,3.3,2.5,12,9514
20160505,20160520,15,2051.12,2040.04,put,1940,3.175,3.6,2.75,16151,29657
20160505,20160520,15,2051.12,2040.04,put,1940,3.175,3.6,2.75,16151,29657
20160505,20160520,15,2051.12,2040.04,put,1945,3.45,3.9,3,32,12966
20160505,20160520,15,2051.12,2040.04,put,1945,3.45,3.9,3,32,12966
20160505,20160520,15,2051.12,2040.04,call,1950,103,104.4,101.6,2,17037
20160505,20160520,15,2051.12,2040.04,put,1950,3.85,4.3,3.4,2804,49452
20160505,20160520,15,2051.12,2040.04,call,1950,103,104.4,101.6,2,17037
20160505,20160520,15,2051.12,2040.04,put,1950,3.85,4.3,3.4,2804,49452
20160505,20160520,15,2051.12,2040.04,call,1955,98.4,99.8,97,0,5282
20160505,20160520,15,2051.12,2040.04,call,1955,98.4,99.8,97,0,5282
20160505,20160520,15,2051.12,2040.04,put,1960,4.55,5,4.1,173,8590
20160505,20160520,15,2051.12,2040.04,put,1960,4.55,5,4.1,173,8590
20160505,20160520,15,2051.12,2040.04,call,1970,84.7,86,83.4,7,5122
20160505,20160520,15,2051.12,2040.04,put,1970,5.5,6,5,180,12847
20160505,20160520,15,2051.12,2040.04,call,1970,84.7,86,83.4,7,5122
20160505,20160520,15,2051.12,2040.04,put,1970,5.5,6,5,182,12847
20160505,20160520,15,2051.12,2040.04,call,1975,80.3,81.6,79,9,6321
20160505,20160520,15,2051.12,2040.04,put,1975,6.1,6.6,5.6,7283,32673
20160505,20160520,15,2051.12,2040.04,call,1975,80.3,81.6,79,9,6321
20160505,20160520,15,2051.12,2040.04,put,1975,6.1,6.6,5.6,9783,32673
20160505,20160520,15,2051.12,2040.04,call,1980,75.95,77.2,74.7,2,5015
20160505,20160520,15,2051.12,2040.04,put,1980,6.7,7.2,6.2,280,9958
20160505,20160520,15,2051.12,2040.04,call,1980,75.95,77.2,74.7,2,5015
20160505,20160520,15,2051.12,2040.04,put,1980,6.7,7.2,6.2,285,9958
20160505,20160520,15,2051.12,2040.04,put,1985,7.4,7.9,6.9,136,9362
20160505,20160520,15,2051.12,2040.04,put,1985,7.4,7.9,6.9,136,9362
20160505,20160520,15,2051.12,2040.04,put,1995,8.95,9.5,8.4,570,16828
20160505,20160520,15,2051.12,2040.04,put,1995,8.95,9.5,8.4,574,16828
20160505,20160520,15,2051.12,2040.04,call,2000,59.1,60.2,58,116,28453
20160505,20160520,15,2051.12,2040.04,put,2000,9.9,10.4,9.4,8487,63101
20160505,20160520,15,2051.12,2040.04,call,2000,59.1,60.2,58,116,28453
20160505,20160520,15,2051.12,2040.04,put,2000,9.9,10.4,9.4,11487,63101
20160505,20160520,15,2051.12,2040.04,call,2005,55.05,56.1,54,2,13680
20160505,20160520,15,2051.12,2040.04,call,2005,55.05,56.1,54,2,13680
20160505,20160520,15,2051.12,2040.04,put,2010,11.85,12.4,11.3,1745,9315
20160505,20160520,15,2051.12,2040.04,put,2010,11.85,12.4,11.3,1745,9315
20160505,20160520,15,2051.12,2040.04,put,2015,13.1,13.7,12.5,28,5401
20160505,20160520,15,2051.12,2040.04,put,2015,13.1,13.7,12.5,29,5401
20160505,20160520,15,2051.12,2040.04,put,2020,14.35,15,13.7,558,7791
20160505,20160520,15,2051.12,2040.04,put,2020,14.35,15,13.7,694,7791
20160505,20160520,15,2051.12,2040.04,call,2025,40,40.9,39.1,120,20776
20160505,20160520,15,2051.12,2040.04,put,2025,15.75,16.4,15.1,17733,48740
20160505,20160520,15,2051.12,2040.04,call,2025,40,40.9,39.1,160,20776
20160505,20160520,15,2051.12,2040.04,put,2025,15.75,16.4,15.1,18810,48740
20160505,20160520,15,2051.12,2040.04,put,2030,17.15,17.8,16.5,380,6997
20160505,20160520,15,2051.12,2040.04,put,2030,17.15,17.8,16.5,380,6997
20160505,20160520,15,2051.12,2040.04,put,2035,18.85,19.5,18.2,188,6679
20160505,20160520,15,2051.12,2040.04,put,2035,18.85,19.5,18.2,218,6679
20160505,20160520,15,2051.12,2040.04,put,2040,20.6,21.3,19.9,930,6001
20160505,20160520,15,2051.12,2040.04,put,2040,20.6,21.3,19.9,984,6001
20160505,20160520,15,2051.12,2040.04,call,2050,23.8,24.5,23.1,8795,41806
20160505,20160520,15,2051.12,2040.04,put,2050,24.45,25.1,23.8,17227,49002
20160505,20160520,15,2051.12,2040.04,call,2050,23.8,24.5,23.1,9810,41806
20160505,20160520,15,2051.12,2040.04,put,2050,24.45,25.1,23.8,21170,49002
20160505,20160520,15,2051.12,2040.04,call,2060,18.35,18.9,17.8,3626,6339
20160505,20160520,15,2051.12,2040.04,call,2060,18.35,18.9,17.8,3629,6339
20160505,20160520,15,2051.12,2040.04,call,2065,15.85,16.4,15.3,31,5071
20160505,20160520,15,2051.12,2040.04,call,2065,15.85,16.4,15.3,35,5071
20160505,20160520,15,2051.12,2040.04,put,2070,34.35,35.4,33.3,142,5438
20160505,20160520,15,2051.12,2040.04,put,2070,34.35,35.4,33.3,144,5438
20160505,20160520,15,2051.12,2040.04,call,2075,11.55,12.1,11,3491,32752
20160505,20160520,15,2051.12,2040.04,put,2075,37.25,38.3,36.2,533,21013
20160505,20160520,15,2051.12,2040.04,call,2075,11.55,12.1,11,5799,32752
20160505,20160520,15,2051.12,2040.04,put,2075,37.25,38.3,36.2,533,21013
20160505,20160520,15,2051.12,2040.04,call,2080,9.75,10.3,9.2,1123,7968
20160505,20160520,15,2051.12,2040.04,put,2080,40.4,41.5,39.3,300,6012
20160505,20160520,15,2051.12,2040.04,call,2080,9.75,10.3,9.2,1324,7968
20160505,20160520,15,2051.12,2040.04,put,2080,40.4,41.5,39.3,300,6012
20160505,20160520,15,2051.12,2040.04,call,2085,8.05,8.6,7.5,1891,7087
20160505,20160520,15,2051.12,2040.04,call,2085,8.05,8.6,7.5,1893,7087
20160505,20160520,15,2051.12,2040.04,call,2090,6.55,7,6.1,2127,9792
20160505,20160520,15,2051.12,2040.04,call,2090,6.55,7,6.1,2267,9792
20160505,20160520,15,2051.12,2040.04,call,2100,4.15,4.5,3.8,7153,42862
20160505,20160520,15,2051.12,2040.04,put,2100,54.95,56.3,53.6,166,21143
20160505,20160520,15,2051.12,2040.04,call,2100,4.15,4.5,3.8,8235,42862
20160505,20160520,15,2051.12,2040.04,put,2100,54.95,56.3,53.6,166,21143
20160505,20160520,15,2051.12,2040.04,call,2105,3.35,3.8,2.9,3540,8104
20160505,20160520,15,2051.12,2040.04,call,2105,3.35,3.8,2.9,3540,8104
20160505,20160520,15,2051.12,2040.04,call,2110,2.625,3,2.25,2981,8004
20160505,20160520,15,2051.12,2040.04,call,2110,2.625,3,2.25,2986,8004
20160505,20160520,15,2051.12,2040.04,call,2115,2.025,2.4,1.65,1043,5982
20160505,20160520,15,2051.12,2040.04,call,2115,2.025,2.4,1.65,1043,5982
20160505,20160520,15,2051.12,2040.04,call,2120,1.625,1.95,1.3,2634,13439
20160505,20160520,15,2051.12,2040.04,call,2120,1.625,1.95,1.3,2653,13439
20160505,20160520,15,2051.12,2040.04,call,2125,1.225,1.5,0.95,2856,27735
20160505,20160520,15,2051.12,2040.04,call,2125,1.225,1.5,0.95,2859,27735
20160505,20160520,15,2051.12,2040.04,call,2130,0.975,1.3,0.65,2039,14160
20160505,20160520,15,2051.12,2040.04,call,2130,0.975,1.3,0.65,3118,14160
20160505,20160520,15,2051.12,2040.04,call,2135,0.825,1.05,0.6,392,13075
20160505,20160520,15,2051.12,2040.04,call,2135,0.825,1.05,0.6,392,13075
20160505,20160520,15,2051.12,2040.04,call,2140,0.625,0.7,0.55,19012,28688
20160505,20160520,15,2051.12,2040.04,call,2140,0.625,0.7,0.55,19012,28688
20160505,20160520,15,2051.12,2040.04,call,2145,0.375,0.5,0.25,431,6906
20160505,20160520,15,2051.12,2040.04,call,2145,0.375,0.5,0.25,431,6906
20160505,20160520,15,2051.12,2040.04,call,2150,0.35,0.4,0.3,1899,57947
20160505,20160520,15,2051.12,2040.04,call,2150,0.35,0.4,0.3,1899,57947
20160505,20160520,15,2051.12,2040.04,call,2155,0.4,0.55,0.25,196,10745
20160505,20160520,15,2051.12,2040.04,call,2155,0.4,0.55,0.25,196,10745
20160505,20160520,15,2051.12,2040.04,call,2160,0.325,0.4,0.25,119,9848
20160505,20160520,15,2051.12,2040.04,call,2160,0.325,0.4,0.25,119,9848
20160505,20160520,15,2051.12,2040.04,call,2170,0.225,0.4,0.05,98,18207
20160505,20160520,15,2051.12,2040.04,call,2170,0.225,0.4,0.05,98,18207
20160506,20160520,14,2050.63,2040.04,put,1935,2.5,2.75,2.25,0,9512
20160506,20160520,14,2050.63,2040.04,put,1935,2.5,2.75,2.25,0,9512
20160506,20160520,14,2050.63,2040.04,put,1940,2.8,3.1,2.5,0,20736
20160506,20160520,14,2050.63,2040.04,put,1940,2.8,3.1,2.5,0,20736
20160506,20160520,14,2050.63,2040.04,put,1945,3,3.2,2.8,0,12988
20160506,20160520,14,2050.63,2040.04,put,1945,3,3.2,2.8,0,12988
20160506,20160520,14,2050.63,2040.04,call,1950,99.65,100.6,98.7,0,17236
20160506,20160520,14,2050.63,2040.04,put,1950,3.3,3.5,3.1,0,50958
20160506,20160520,14,2050.63,2040.04,call,1950,99.65,100.6,98.7,0,17236
20160506,20160520,14,2050.63,2040.04,put,1950,3.3,3.5,3.1,0,50958
20160506,20160520,14,2050.63,2040.04,call,1955,95,95.9,94.1,0,5383
20160506,20160520,14,2050.63,2040.04,call,1955,95,95.9,94.1,0,5383
20160506,20160520,14,2050.63,2040.04,put,1960,4,4.2,3.8,0,8549
20160506,20160520,14,2050.63,2040.04,put,1960,4,4.2,3.8,0,8549
20160506,20160520,14,2050.63,2040.04,call,1970,81.35,82.2,80.5,0,5118
20160506,20160520,14,2050.63,2040.04,put,1970,5.05,5.4,4.7,0,12879
20160506,20160520,14,2050.63,2040.04,call,1970,81.35,82.2,80.5,0,5118
20160506,20160520,14,2050.63,2040.04,put,1970,5.05,5.4,4.7,0,12879
20160506,20160520,14,2050.63,2040.04,call,1975,76.95,77.8,76.1,0,6326
20160506,20160520,14,2050.63,2040.04,put,1975,5.55,5.8,5.3,0,31828
20160506,20160520,14,2050.63,2040.04,call,1975,76.95,77.8,76.1,0,6326
20160506,20160520,14,2050.63,2040.04,put,1975,5.55,5.8,5.3,0,31828
20160506,20160520,14,2050.63,2040.04,call,1980,72.55,73.4,71.7,0,5022
20160506,20160520,14,2050.63,2040.04,put,1980,6.3,6.7,5.9,0,9895
20160506,20160520,14,2050.63,2040.04,call,1980,72.55,73.4,71.7,0,5022
20160506,20160520,14,2050.63,2040.04,put,1980,6.3,6.7,5.9,0,9895
20160506,20160520,14,2050.63,2040.04,put,1985,6.9,7.3,6.5,0,8680
20160506,20160520,14,2050.63,2040.04,put,1985,6.9,7.3,6.5,0,8680
20160506,20160520,14,2050.63,2040.04,put,1995,8.4,8.7,8.1,0,17022
20160506,20160520,14,2050.63,2040.04,put,1995,8.4,8.7,8.1,0,17022
20160506,20160520,14,2050.63,2040.04,call,2000,55.75,56.5,55,0,28448
20160506,20160520,14,2050.63,2040.04,put,2000,9.45,9.9,9,0,66550
20160506,20160520,14,2050.63,2040.04,call,2000,55.75,56.5,55,0,28448
20160506,20160520,14,2050.63,2040.04,put,2000,9.45,9.9,9,0,66550
20160506,20160520,14,2050.63,2040.04,call,2005,51.75,52.5,51,0,13690
20160506,20160520,14,2050.63,2040.04,call,2005,51.75,52.5,51,0,13690
20160506,20160520,14,2050.63,2040.04,put,2010,11.4,11.7,11.1,0,11258
20160506,20160520,14,2050.63,2040.04,put,2010,11.4,11.7,11.1,0,11258
20160506,20160520,14,2050.63,2040.04,put,2015,12.65,13,12.3,0,5433
20160506,20160520,14,2050.63,2040.04,put,2015,12.65,13,12.3,0,5433
20160506,20160520,14,2050.63,2040.04,put,2020,14.2,14.7,13.7,100,7892
20160506,20160520,14,2050.63,2040.04,put,2020,14.2,14.7,13.7,100,7892
20160506,20160520,14,2050.63,2040.04,call,2025,36.9,37.5,36.3,0,20803
20160506,20160520,14,2050.63,2040.04,put,2025,15.6,16.1,15.1,0,42066
20160506,20160520,14,2050.63,2040.04,call,2025,36.9,37.5,36.3,0,20803
20160506,20160520,14,2050.63,2040.04,put,2025,15.6,16.1,15.1,0,42066
20160506,20160520,14,2050.63,2040.04,put,2030,17.15,17.7,16.6,0,7177
20160506,20160520,14,2050.63,2040.04,put,2030,17.15,17.7,16.6,0,7177
20160506,20160520,14,2050.63,2040.04,put,2035,18.75,19.2,18.3,0,6634
20160506,20160520,14,2050.63,2040.04,put,2035,18.75,19.2,18.3,0,6634
20160506,20160520,14,2050.63,2040.04,put,2040,20.6,21.2,20,150,6604
20160506,20160520,14,2050.63,2040.04,put,2040,20.6,21.2,20,150,6604
20160506,20160520,14,2050.63,2040.04,call,2050,21,21.6,20.4,0,43585
20160506,20160520,14,2050.63,2040.04,put,2050,24.75,25.4,24.1,0,51602
20160506,20160520,14,2050.63,2040.04,call,2050,21,21.6,20.4,0,43585
20160506,20160520,14,2050.63,2040.04,put,2050,24.75,25.4,24.1,0,51602
20160506,20160520,14,2050.63,2040.04,call,2060,15.8,16.3,15.3,0,6678
20160506,20160520,14,2050.63,2040.04,call,2060,15.8,16.3,15.3,0,6678
20160506,20160520,14,2050.63,2040.04,put,2070,35.1,35.9,34.3,0,5371
20160506,20160520,14,2050.63,2040.04,put,2070,35.1,35.9,34.3,0,5371
20160506,20160520,14,2050.63,2040.04,call,2075,9.55,10,9.1,0,32507
20160506,20160520,14,2050.63,2040.04,put,2075,38.35,39.2,37.5,0,20949
20160506,20160520,14,2050.63,2040.04,call,2075,9.55,10,9.1,0,32507
20160506,20160520,14,2050.63,2040.04,put,2075,38.35,39.2,37.5,0,20949
20160506,20160520,14,2050.63,2040.04,call,2080,7.85,8.3,7.4,0,8182
20160506,20160520,14,2050.63,2040.04,put,2080,41.6,42.5,40.7,0,6133
20160506,20160520,14,2050.63,2040.04,call,2080,7.85,8.3,7.4,0,8182
20160506,20160520,14,2050.63,2040.04,put,2080,41.6,42.5,40.7,0,6133
20160506,20160520,14,2050.63,2040.04,call,2085,6.4,6.8,6,0,6309
20160506,20160520,14,2050.63,2040.04,call,2085,6.4,6.8,6,0,6309
20160506,20160520,14,2050.63,2040.04,call,2090,5.1,5.5,4.7,0,10055
20160506,20160520,14,2050.63,2040.04,call,2090,5.1,5.5,4.7,0,10055
20160506,20160520,14,2050.63,2040.04,call,2100,3.2,3.5,2.9,0,44518
20160506,20160520,14,2050.63,2040.04,put,2100,56.95,58,55.9,0,21092
20160506,20160520,14,2050.63,2040.04,call,2100,3.2,3.5,2.9,0,44518
20160506,20160520,14,2050.63,2040.04,put,2100,56.95,58,55.9,0,21092
20160506,20160520,14,2050.63,2040.04,call,2105,2.45,2.7,2.2,0,7548
20160506,20160520,14,2050.63,2040.04,call,2105,2.45,2.7,2.2,0,7548
20160506,20160520,14,2050.63,2040.04,call,2110,1.9,2.1,1.7,0,8852
20160506,20160520,14,2050.63,2040.04,call,2110,1.9,2.1,1.7,0,8852
20160506,20160520,14,2050.63,2040.04,call,2115,1.425,1.65,1.2,0,6499
20160506,20160520,14,2050.63,2040.04,call,2115,1.425,1.65,1.2,0,6499
20160506,20160520,14,2050.63,2040.04,call,2120,1.05,1.25,0.85,0,11720
20160506,20160520,14,2050.63,2040.04,call,2120,1.05,1.25,0.85,0,11720
20160506,20160520,14,2050.63,2040.04,call,2125,0.8,0.95,0.65,0,27591
20160506,20160520,14,2050.63,2040.04,call,2125,0.8,0.95,0.65,0,27591
20160506,20160520,14,2050.63,2040.04,call,2130,0.6,0.75,0.45,0,13717
20160506,20160520,14,2050.63,2040.04,call,2130,0.6,0.75,0.45,0,13717
20160506,20160520,14,2050.63,2040.04,call,2135,0.475,0.6,0.35,0,12873
20160506,20160520,14,2050.63,2040.04,call,2135,0.475,0.6,0.35,0,12873
20160506,20160520,14,2050.63,2040.04,call,2140,0.35,0.5,0.2,0,20494
20160506,20160520,14,2050.63,2040.04,call,2140,0.35,0.5,0.2,0,20494
20160506,20160520,14,2050.63,2040.04,call,2145,0.3,0.45,0.15,0,7054
20160506,20160520,14,2050.63,2040.04,call,2145,0.3,0.45,0.15,0,7054
20160506,20160520,14,2050.63,2040.04,call,2150,0.25,0.4,0.1,0,56614
20160506,20160520,14,2050.63,2040.04,call,2150,0.25,0.4,0.1,0,56614
20160506,20160520,14,2050.63,2040.04,call,2155,0.2,0.35,0.05,0,10713
20160506,20160520,14,2050.63,2040.04,call,2155,0.2,0.35,0.05,0,10713
20160506,20160520,14,2050.63,2040.04,call,2160,0.2,0.35,0.05,0,9767
20160506,20160520,14,2050.63,2040.04,call,2160,0.2,0.35,0.05,0,9767
20160506,20160520,14,2050.63,2040.04,call,2170,0.15,0.3,0,0,18165
20160506,20160520,14,2050.63,2040.04,call,2170,0.15,0.3,0,0,18165
20160509,20160520,11,2057.14,2040.04,put,1940,1.05,1.2,0.9,0,20421
20160509,20160520,11,2057.14,2040.04,put,1940,1.05,1.2,0.9,0,20421
20160509,20160520,11,2057.14,2040.04,put,1945,1.2,1.35,1.05,0,12942
20160509,20160520,11,2057.14,2040.04,put,1945,1.2,1.35,1.05,0,12942
20160509,20160520,11,2057.14,2040.04,call,1950,111.6,112.6,110.6,0,17236
20160509,20160520,11,2057.14,2040.04,put,1950,1.325,1.5,1.15,0,51639
20160509,20160520,11,2057.14,2040.04,call,1950,111.6,112.6,110.6,0,17236
20160509,20160520,11,2057.14,2040.04,put,1950,1.325,1.5,1.15,0,51639
20160509,20160520,11,2057.14,2040.04,call,1955,106.8,107.8,105.8,0,5382
20160509,20160520,11,2057.14,2040.04,call,1955,106.8,107.8,105.8,0,5382
20160509,20160520,11,2057.14,2040.04,put,1960,1.65,1.85,1.45,0,8620
20160509,20160520,11,2057.14,2040.04,put,1960,1.65,1.85,1.45,0,8620
20160509,20160520,11,2057.14,2040.04,call,1970,92.4,93.4,91.4,0,5116
20160509,20160520,11,2057.14,2040.04,put,1970,2.1,2.3,1.9,0,18591
20160509,20160520,11,2057.14,2040.04,call,1970,92.4,93.4,91.4,0,5116
20160509,20160520,11,2057.14,2040.04,put,1970,2.1,2.3,1.9,0,18591
20160509,20160520,11,2057.14,2040.04,call,1975,87.7,88.7,86.7,0,6327
20160509,20160520,11,2057.14,2040.04,put,1975,2.325,2.5,2.15,0,29346
20160509,20160520,11,2057.14,2040.04,call,1975,87.7,88.7,86.7,0,6327
20160509,20160520,11,2057.14,2040.04,put,1975,2.325,2.5,2.15,0,29346
20160509,20160520,11,2057.14,2040.04,call,1980,83.05,84,82.1,0,5021
20160509,20160520,11,2057.14,2040.04,put,1980,2.625,2.8,2.45,0,9985
20160509,20160520,11,2057.14,2040.04,call,1980,83.05,84,82.1,0,5021
20160509,20160520,11,2057.14,2040.04,put,1980,2.625,2.8,2.45,0,9985
20160509,20160520,11,2057.14,2040.04,put,1985,3,3.2,2.8,0,8719
20160509,20160520,11,2057.14,2040.04,put,1985,3,3.2,2.8,0,8719
20160509,20160520,11,2057.14,2040.04,put,1995,3.9,4.1,3.7,0,17067
20160509,20160520,11,2057.14,2040.04,put,1995,3.9,4.1,3.7,0,17067
20160509,20160520,11,2057.14,2040.04,call,2000,64.8,65.7,63.9,0,29053
20160509,20160520,11,2057.14,2040.04,put,2000,4.45,4.7,4.2,0,68467
20160509,20160520,11,2057.14,2040.04,call,2000,64.8,65.7,63.9,0,29053
20160509,20160520,11,2057.14,2040.04,put,2000,4.45,4.7,4.2,0,68467
20160509,20160520,11,2057.14,2040.04,call,2005,60.45,61.3,59.6,0,13687
20160509,20160520,11,2057.14,2040.04,call,2005,60.45,61.3,59.6,0,13687
20160509,20160520,11,2057.14,2040.04,put,2010,5.7,5.9,5.5,0,11284
20160509,20160520,11,2057.14,2040.04,put,2010,5.7,5.9,5.5,0,11284
20160509,20160520,11,2057.14,2040.04,put,2015,6.5,6.8,6.2,0,5868
20160509,20160520,11,2057.14,2040.04,put,2015,6.5,6.8,6.2,0,5868
20160509,20160520,11,2057.14,2040.04,put,2020,7.35,7.6,7.1,0,7985
20160509,20160520,11,2057.14,2040.04,put,2020,7.35,7.6,7.1,0,7985
20160509,20160520,11,2057.14,2040.04,call,2025,43.75,44.5,43,0,20807
20160509,20160520,11,2057.14,2040.04,put,2025,8.3,8.5,8.1,0,42283
20160509,20160520,11,2057.14,2040.04,call,2025,43.75,44.5,43,0,20807
20160509,20160520,11,2057.14,2040.04,put,2025,8.3,8.5,8.1,0,42283
20160509,20160520,11,2057.14,2040.04,put,2030,9.4,9.7,9.1,0,7171
20160509,20160520,11,2057.14,2040.04,put,2030,9.4,9.7,9.1,0,7171
20160509,20160520,11,2057.14,2040.04,put,2035,10.65,10.9,10.4,0,7619
20160509,20160520,11,2057.14,2040.04,put,2035,10.65,10.9,10.4,0,7619
20160509,20160520,11,2057.14,2040.04,put,2040,12.1,12.5,11.7,0,6733
20160509,20160520,11,2057.14,2040.04,put,2040,12.1,12.5,11.7,0,6733
20160509,20160520,11,2057.14,2040.04,call,2050,25.6,26.1,25.1,0,43456
20160509,20160520,11,2057.14,2040.04,put,2050,15.15,15.5,14.8,17,55533
20160509,20160520,11,2057.14,2040.04,call,2050,25.6,26.1,25.1,0,43456
20160509,20160520,11,2057.14,2040.04,put,2050,15.15,15.5,14.8,17,55533
20160509,20160520,11,2057.14,2040.04,call,2060,19.3,19.7,18.9,0,7499
20160509,20160520,11,2057.14,2040.04,call,2060,19.3,19.7,18.9,0,7499
20160509,20160520,11,2057.14,2040.04,call,2065,16.5,16.8,16.2,0,5001
20160509,20160520,11,2057.14,2040.04,call,2065,16.5,16.8,16.2,0,5001
20160509,20160520,11,2057.14,2040.04,call,2070,13.95,14.3,13.6,0,5728
20160509,20160520,11,2057.14,2040.04,put,2070,23.65,24.2,23.1,0,5324
20160509,20160520,11,2057.14,2040.04,call,2070,13.95,14.3,13.6,0,5728
20160509,20160520,11,2057.14,2040.04,put,2070,23.65,24.2,23.1,0,5324
20160509,20160520,11,2057.14,2040.04,call,2075,11.6,11.9,11.3,0,34627
20160509,20160520,11,2057.14,2040.04,put,2075,26.3,26.8,25.8,0,20957
20160509,20160520,11,2057.14,2040.04,call,2075,11.6,11.9,11.3,0,34627
20160509,20160520,11,2057.14,2040.04,put,2075,26.3,26.8,25.8,0,20957
20160509,20160520,11,2057.14,2040.04,call,2080,9.5,9.8,9.2,0,8328
20160509,20160520,11,2057.14,2040.04,put,2080,29.1,29.8,28.4,9,6118
20160509,20160520,11,2057.14,2040.04,call,2080,9.5,9.8,9.2,0,8328
20160509,20160520,11,2057.14,2040.04,put,2080,29.1,29.8,28.4,9,6118
20160509,20160520,11,2057.14,2040.04,call,2085,7.6,7.9,7.3,0,7685
20160509,20160520,11,2057.14,2040.04,call,2085,7.6,7.9,7.3,0,7685
20160509,20160520,11,2057.14,2040.04,call,2090,5.95,6.2,5.7,5,9936
20160509,20160520,11,2057.14,2040.04,call,2090,5.95,6.2,5.7,5,9936
20160509,20160520,11,2057.14,2040.04,call,2100,3.5,3.7,3.3,0,44617
20160509,20160520,11,2057.14,2040.04,put,2100,43.2,44.1,42.3,0,21086
20160509,20160520,11,2057.14,2040.04,call,2100,3.5,3.7,3.3,0,44617
20160509,20160520,11,2057.14,2040.04,put,2100,43.2,44.1,42.3,0,21086
20160509,20160520,11,2057.14,2040.04,call,2105,2.625,2.85,2.4,0,7647
20160509,20160520,11,2057.14,2040.04,call,2105,2.625,2.85,2.4,0,7647
20160509,20160520,11,2057.14,2040.04,call,2110,1.95,2.15,1.75,0,9053
20160509,20160520,11,2057.14,2040.04,call,2110,1.95,2.15,1.75,0,9053
20160509,20160520,11,2057.14,2040.04,call,2115,1.425,1.6,1.25,0,6226
20160509,20160520,11,2057.14,2040.04,call,2115,1.425,1.6,1.25,0,6226
20160509,20160520,11,2057.14,2040.04,call,2120,1,1.15,0.85,0,12139
20160509,20160520,11,2057.14,2040.04,call,2120,1,1.15,0.85,0,12139
20160509,20160520,11,2057.14,2040.04,call,2125,0.725,0.85,0.6,0,27598
20160509,20160520,11,2057.14,2040.04,call,2125,0.725,0.85,0.6,0,27598
20160509,20160520,11,2057.14,2040.04,call,2130,0.525,0.65,0.4,2,13836
20160509,20160520,11,2057.14,2040.04,call,2130,0.525,0.65,0.4,2,13836
20160509,20160520,11,2057.14,2040.04,call,2135,0.4,0.5,0.3,0,17752
20160509,20160520,11,2057.14,2040.04,call,2135,0.4,0.5,0.3,0,17752
20160509,20160520,11,2057.14,2040.04,call,2140,0.325,0.45,0.2,0,20294
20160509,20160520,11,2057.14,2040.04,call,2140,0.325,0.45,0.2,0,20294
20160509,20160520,11,2057.14,2040.04,call,2145,0.275,0.4,0.15,0,6938
20160509,20160520,11,2057.14,2040.04,call,2145,0.275,0.4,0.15,0,6938
20160509,20160520,11,2057.14,2040.04,call,2150,0.225,0.35,0.1,0,54099
20160509,20160520,11,2057.14,2040.04,call,2150,0.225,0.35,0.1,0,54099
20160509,20160520,11,2057.14,2040.04,call,2155,0.175,0.3,0.05,0,10439
20160509,20160520,11,2057.14,2040.04,call,2155,0.175,0.3,0.05,0,10439
20160509,20160520,11,2057.14,2040.04,call,2160,0.175,0.3,0.05,0,9743
20160509,20160520,11,2057.14,2040.04,call,2160,0.175,0.3,0.05,0,9743
20160509,20160520,11,2057.14,2040.04,call,2170,0.125,0.25,0,0,18132
20160509,20160520,11,2057.14,2040.04,call,2170,0.125,0.25,0,0,18132
20160509,20160520,11,2057.14,2040.04,call,2175,0.125,0.25,0,0,36691
20160509,20160520,11,2057.14,2040.04,call,2175,0.125,0.25,0,0,36691
20160510,20160520,10,2058.69,2040.04,put,1940,0.65,0.85,0.45,0,20695
20160510,20160520,10,2058.69,2040.04,put,1940,0.65,0.85,0.45,0,20695
20160510,20160520,10,2058.69,2040.04,put,1945,0.725,0.9,0.55,0,13004
20160510,20160520,10,2058.69,2040.04,put,1945,0.725,0.9,0.55,0,13004
20160510,20160520,10,2058.69,2040.04,call,1950,113.85,114.9,112.8,0,17236
20160510,20160520,10,2058.69,2040.04,put,1950,0.8,1,0.6,0,52147
20160510,20160520,10,2058.69,2040.04,call,1950,113.85,114.9,112.8,0,17236
20160510,20160520,10,2058.69,2040.04,put,1950,0.8,1,0.6,0,52147
20160510,20160520,10,2058.69,2040.04,call,1955,108.95,110,107.9,0,5316
20160510,20160520,10,2058.69,2040.04,call,1955,108.95,110,107.9,0,5316
20160510,20160520,10,2058.69,2040.04,put,1960,0.95,1.15,0.75,0,8636
20160510,20160520,10,2058.69,2040.04,put,1960,0.95,1.15,0.75,0,8636
20160510,20160520,10,2058.69,2040.04,call,1970,94.3,95.3,93.3,0,5068
20160510,20160520,10,2058.69,2040.04,put,1970,1.25,1.5,1,0,18495
20160510,20160520,10,2058.69,2040.04,call,1970,94.3,95.3,93.3,0,5068
20160510,20160520,10,2058.69,2040.04,put,1970,1.25,1.5,1,0,18495
20160510,20160520,10,2058.69,2040.04,call,1975,89.5,90.5,88.5,0,6327
20160510,20160520,10,2058.69,2040.04,put,1975,1.45,1.7,1.2,0,27687
20160510,20160520,10,2058.69,2040.04,call,1975,89.5,90.5,88.5,0,6327
20160510,20160520,10,2058.69,2040.04,put,1975,1.45,1.7,1.2,0,27687
20160510,20160520,10,2058.69,2040.04,call,1980,84.8,85.8,83.8,0,5004
20160510,20160520,10,2058.69,2040.04,put,1980,1.675,1.95,1.4,0,9701
20160510,20160520,10,2058.69,2040.04,call,1980,84.8,85.8,83.8,0,5004
20160510,20160520,10,2058.69,2040.04,put,1980,1.675,1.95,1.4,0,9701
20160510,20160520,10,2058.69,2040.04,put,1985,1.925,2.2,1.65,0,8734
20160510,20160520,10,2058.69,2040.04,put,1985,1.925,2.2,1.65,0,8734
20160510,20160520,10,2058.69,2040.04,put,1990,2.225,2.5,1.95,0,6571
20160510,20160520,10,2058.69,2040.04,put,1990,2.225,2.5,1.95,0,6571
20160510,20160520,10,2058.69,2040.04,put,1995,2.55,2.85,2.25,0,17279
20160510,20160520,10,2058.69,2040.04,put,1995,2.55,2.85,2.25,0,17279
20160510,20160520,10,2058.69,2040.04,call,2000,66.05,67,65.1,0,28417
20160510,20160520,10,2058.69,2040.04,put,2000,2.975,3.3,2.65,0,67296
20160510,20160520,10,2058.69,2040.04,call,2000,66.05,67,65.1,0,28417
20160510,20160520,10,2058.69,2040.04,put,2000,2.975,3.3,2.65,0,67296
20160510,20160520,10,2058.69,2040.04,call,2005,61.5,62.4,60.6,0,13631
20160510,20160520,10,2058.69,2040.04,call,2005,61.5,62.4,60.6,0,13631
20160510,20160520,10,2058.69,2040.04,put,2010,3.95,4.3,3.6,0,11418
20160510,20160520,10,2058.69,2040.04,put,2010,3.95,4.3,3.6,0,11418
20160510,20160520,10,2058.69,2040.04,put,2015,4.6,5,4.2,0,5894
20160510,20160520,10,2058.69,2040.04,put,2015,4.6,5,4.2,0,5894
20160510,20160520,10,2058.69,2040.04,put,2020,5.3,5.7,4.9,0,7832
20160510,20160520,10,2058.69,2040.04,put,2020,5.3,5.7,4.9,0,7832
20160510,20160520,10,2058.69,2040.04,call,2025,44.1,45,43.2,0,20792
20160510,20160520,10,2058.69,2040.04,put,2025,6.1,6.5,5.7,0,41787
20160510,20160520,10,2058.69,2040.04,call,2025,44.1,45,43.2,0,20792
20160510,20160520,10,2058.69,2040.04,put,2025,6.1,6.5,5.7,0,41787
20160510,20160520,10,2058.69,2040.04,put,2030,7.05,7.5,6.6,5,7143
20160510,20160520,10,2058.69,2040.04,put,2030,7.05,7.5,6.6,5,7143
20160510,20160520,10,2058.69,2040.04,put,2035,8.25,8.7,7.8,0,7349
20160510,20160520,10,2058.69,2040.04,put,2035,8.25,8.7,7.8,0,7349
20160510,20160520,10,2058.69,2040.04,put,2040,9.4,9.9,8.9,0,6821
20160510,20160520,10,2058.69,2040.04,put,2040,9.4,9.9,8.9,0,6821
20160510,20160520,10,2058.69,2040.04,call,2050,25.85,26.5,25.2,0,44576
20160510,20160520,10,2058.69,2040.04,put,2050,12.3,12.8,11.8,0,56054
20160510,20160520,10,2058.69,2040.04,call,2050,25.85,26.5,25.2,0,44576
20160510,20160520,10,2058.69,2040.04,put,2050,12.3,12.8,11.8,0,56054
20160510,20160520,10,2058.69,2040.04,call,2060,19.2,19.8,18.6,65,7781
20160510,20160520,10,2058.69,2040.04,call,2060,19.2,19.8,18.6,65,7781
20160510,20160520,10,2058.69,2040.04,call,2065,16,16.6,15.4,0,6036
20160510,20160520,10,2058.69,2040.04,call,2065,16,16.6,15.4,0,6036
20160510,20160520,10,2058.69,2040.04,call,2070,13.35,13.9,12.8,64,5684
20160510,20160520,10,2058.69,2040.04,put,2070,20.3,20.9,19.7,64,5319
20160510,20160520,10,2058.69,2040.04,call,2070,13.35,13.9,12.8,64,5684
20160510,20160520,10,2058.69,2040.04,put,2070,20.3,20.9,19.7,64,5319
20160510,20160520,10,2058.69,2040.04,call,2075,11,11.5,10.5,0,35190
20160510,20160520,10,2058.69,2040.04,put,2075,22.85,23.5,22.2,0,21529
20160510,20160520,10,2058.69,2040.04,call,2075,11,11.5,10.5,0,35190
20160510,20160520,10,2058.69,2040.04,put,2075,22.85,23.5,22.2,0,21529
20160510,20160520,10,2058.69,2040.04,call,2080,8.8,9.3,8.3,0,9002
20160510,20160520,10,2058.69,2040.04,put,2080,25.7,26.4,25,0,6981
20160510,20160520,10,2058.69,2040.04,call,2080,8.8,9.3,8.3,0,9002
20160510,20160520,10,2058.69,2040.04,put,2080,25.7,26.4,25,0,6981
20160510,20160520,10,2058.69,2040.04,call,2085,6.95,7.4,6.5,0,7738
20160510,20160520,10,2058.69,2040.04,call,2085,6.95,7.4,6.5,0,7738
20160510,20160520,10,2058.69,2040.04,call,2090,5.35,5.8,4.9,130,9927
20160510,20160520,10,2058.69,2040.04,call,2090,5.35,5.8,4.9,130,9927
20160510,20160520,10,2058.69,2040.04,call,2100,3.025,3.4,2.65,128,44072
20160510,20160520,10,2058.69,2040.04,put,2100,39.85,40.8,38.9,0,20982
20160510,20160520,10,2058.69,2040.04,call,2100,3.025,3.4,2.65,128,44072
20160510,20160520,10,2058.69,2040.04,put,2100,39.85,40.8,38.9,0,20982
20160510,20160520,10,2058.69,2040.04,call,2105,2.175,2.5,1.85,0,8777
20160510,20160520,10,2058.69,2040.04,call,2105,2.175,2.5,1.85,0,8777
20160510,20160520,10,2058.69,2040.04,call,2110,1.625,1.9,1.35,0,8923
20160510,20160520,10,2058.69,2040.04,call,2110,1.625,1.9,1.35,0,8923
20160510,20160520,10,2058.69,2040.04,call,2115,1.125,1.4,0.85,0,6689
20160510,20160520,10,2058.69,2040.04,call,2115,1.125,1.4,0.85,0,6689
20160510,20160520,10,2058.69,2040.04,call,2120,0.8,1,0.6,0,11918
20160510,20160520,10,2058.69,2040.04,call,2120,0.8,1,0.6,0,11918
20160510,20160520,10,2058.69,2040.04,call,2125,0.575,0.75,0.4,0,27022
20160510,20160520,10,2058.69,2040.04,call,2125,0.575,0.75,0.4,0,27022
20160510,20160520,10,2058.69,2040.04,call,2130,0.425,0.6,0.25,0,13846
20160510,20160520,10,2058.69,2040.04,call,2130,0.425,0.6,0.25,0,13846
20160510,20160520,10,2058.69,2040.04,call,2135,0.325,0.5,0.15,0,17529
20160510,20160520,10,2058.69,2040.04,call,2135,0.325,0.5,0.15,0,17529
20160510,20160520,10,2058.69,2040.04,call,2140,0.275,0.45,0.1,0,20433
20160510,20160520,10,2058.69,2040.04,call,2140,0.275,0.45,0.1,0,20433
20160510,20160520,10,2058.69,2040.04,call,2145,0.225,0.4,0.05,0,6903
20160510,20160520,10,2058.69,2040.04,call,2145,0.225,0.4,0.05,0,6903
20160510,20160520,10,2058.69,2040.04,call,2150,0.2,0.35,0.05,0,53678
20160510,20160520,10,2058.69,2040.04,call,2150,0.2,0.35,0.05,0,53678
20160510,20160520,10,2058.69,2040.04,call,2155,0.15,0.3,0,0,10412
20160510,20160520,10,2058.69,2040.04,call,2155,0.15,0.3,0,0,10412
20160510,20160520,10,2058.69,2040.04,call,2160,0.175,0.3,0.05,0,9626
20160510,20160520,10,2058.69,2040.04,call,2160,0.175,0.3,0.05,0,9626
20160510,20160520,10,2058.69,2040.04,call,2170,0.15,0.25,0.05,0,18108
20160510,20160520,10,2058.69,2040.04,call,2170,0.15,0.25,0.05,0,18108
20160510,20160520,10,2058.69,2040.04,call,2175,0.075,0.15,0,0,36687
20160510,20160520,10,2058.69,2040.04,call,2175,0.075,0.15,0,0,36687
20160511,20160520,9,2084.39,2040.04,call,1970,106.3,107.3,105.3,0,5064
20160511,20160520,9,2084.39,2040.04,put,1970,0.75,0.95,0.55,0,18544
20160511,20160520,9,2084.39,2040.04,call,1970,106.3,107.3,105.3,0,5064
20160511,20160520,9,2084.39,2040.04,put,1970,0.75,0.95,0.55,0,18544
20160511,20160520,9,2084.39,2040.04,call,1975,101.4,102.4,100.4,0,6317
20160511,20160520,9,2084.39,2040.04,put,1975,0.85,1.05,0.65,0,28435
20160511,20160520,9,2084.39,2040.04,call,1975,101.4,102.4,100.4,0,6317
20160511,20160520,9,2084.39,2040.04,put,1975,0.85,1.05,0.65,0,28435
20160511,20160520,9,2084.39,2040.04,call,1980,96.5,97.5,95.5,0,5002
20160511,20160520,9,2084.39,2040.04,put,1980,0.95,1.15,0.75,0,8720
20160511,20160520,9,2084.39,2040.04,call,1980,96.5,97.5,95.5,0,5002
20160511,20160520,9,2084.39,2040.04,put,1980,0.95,1.15,0.75,0,8720
20160511,20160520,9,2084.39,2040.04,put,1985,1.1,1.3,0.9,0,8938
20160511,20160520,9,2084.39,2040.04,put,1985,1.1,1.3,0.9,0,8938
20160511,20160520,9,2084.39,2040.04,put,1990,1.225,1.45,1,0,6732
20160511,20160520,9,2084.39,2040.04,put,1990,1.225,1.45,1,0,6732
20160511,20160520,9,2084.39,2040.04,put,1995,1.425,1.65,1.2,0,17057
20160511,20160520,9,2084.39,2040.04,put,1995,1.425,1.65,1.2,0,17057
20160511,20160520,9,2084.39,2040.04,call,2000,77.2,78.2,76.2,0,28400
20160511,20160520,9,2084.39,2040.04,put,2000,1.65,1.9,1.4,0,69130
20160511,20160520,9,2084.39,2040.04,call,2000,77.2,78.2,76.2,0,28400
20160511,20160520,9,2084.39,2040.04,put,2000,1.65,1.9,1.4,0,69130
20160511,20160520,9,2084.39,2040.04,call,2005,72.5,73.5,71.5,0,13629
20160511,20160520,9,2084.39,2040.04,call,2005,72.5,73.5,71.5,0,13629
20160511,20160520,9,2084.39,2040.04,put,2010,2.15,2.45,1.85,0,11439
20160511,20160520,9,2084.39,2040.04,put,2010,2.15,2.45,1.85,0,11439
20160511,20160520,9,2084.39,2040.04,put,2015,2.525,2.85,2.2,0,5937
20160511,20160520,9,2084.39,2040.04,put,2015,2.525,2.85,2.2,0,5937
20160511,20160520,9,2084.39,2040.04,put,2020,2.975,3.3,2.65,0,8166
20160511,20160520,9,2084.39,2040.04,put,2020,2.975,3.3,2.65,0,8166
20160511,20160520,9,2084.39,2040.04,call,2025,54,54.9,53.1,0,20787
20160511,20160520,9,2084.39,2040.04,put,2025,3.45,3.8,3.1,0,42323
20160511,20160520,9,2084.39,2040.04,call,2025,54,54.9,53.1,0,20787
20160511,20160520,9,2084.39,2040.04,put,2025,3.45,3.8,3.1,0,42323
20160511,20160520,9,2084.39,2040.04,put,2030,4,4.4,3.6,0,7504
20160511,20160520,9,2084.39,2040.04,put,2030,4,4.4,3.6,0,7504
20160511,20160520,9,2084.39,2040.04,put,2035,4.7,5.1,4.3,0,7290
20160511,20160520,9,2084.39,2040.04,put,2035,4.7,5.1,4.3,0,7290
20160511,20160520,9,2084.39,2040.04,put,2040,5.5,5.9,5.1,0,6672
20160511,20160520,9,2084.39,2040.04,put,2040,5.5,5.9,5.1,0,6672
20160511,20160520,9,2084.39,2040.04,call,2050,32.95,33.7,32.2,0,44114
20160511,20160520,9,2084.39,2040.04,put,2050,7.35,7.8,6.9,1,54299
20160511,20160520,9,2084.39,2040.04,call,2050,32.95,33.7,32.2,0,44114
20160511,20160520,9,2084.39,2040.04,put,2050,7.35,7.8,6.9,1,54299
20160511,20160520,9,2084.39,2040.04,call,2060,25.45,26.1,24.8,0,7937
20160511,20160520,9,2084.39,2040.04,put,2060,9.9,10.4,9.4,0,5055
20160511,20160520,9,2084.39,2040.04,call,2060,25.45,26.1,24.8,0,7937
20160511,20160520,9,2084.39,2040.04,put,2060,9.9,10.4,9.4,0,5055
20160511,20160520,9,2084.39,2040.04,call,2065,22.05,22.7,21.4,0,5776
20160511,20160520,9,2084.39,2040.04,call,2065,22.05,22.7,21.4,0,5776
20160511,20160520,9,2084.39,2040.04,call,2070,18.8,19.5,18.1,0,5823
20160511,20160520,9,2084.39,2040.04,put,2070,13,13.6,12.4,0,5364
20160511,20160520,9,2084.39,2040.04,call,2070,18.8,19.5,18.1,0,5823
20160511,20160520,9,2084.39,2040.04,put,2070,13,13.6,12.4,0,5364
20160511,20160520,9,2084.39,2040.04,call,2075,15.65,16.3,15,0,38193
20160511,20160520,9,2084.39,2040.04,put,2075,15.25,15.9,14.6,3,21746
20160511,20160520,9,2084.39,2040.04,call,2075,15.65,16.3,15,0,38193
20160511,20160520,9,2084.39,2040.04,put,2075,15.25,15.9,14.6,3,21746
20160511,20160520,9,2084.39,2040.04,call,2080,12.95,13.5,12.4,0,9808
20160511,20160520,9,2084.39,2040.04,put,2080,17.5,18.2,16.8,0,8099
20160511,20160520,9,2084.39,2040.04,call,2080,12.95,13.5,12.4,0,9808
20160511,20160520,9,2084.39,2040.04,put,2080,17.5,18.2,16.8,0,8099
20160511,20160520,9,2084.39,2040.04,call,2085,10.5,11,10,0,7254
20160511,20160520,9,2084.39,2040.04,call,2085,10.5,11,10,0,7254
20160511,20160520,9,2084.39,2040.04,call,2090,8.3,8.8,7.8,0,10170
20160511,20160520,9,2084.39,2040.04,call,2090,8.3,8.8,7.8,0,10170
20160511,20160520,9,2084.39,2040.04,call,2100,4.95,5.4,4.5,0,47225
20160511,20160520,9,2084.39,2040.04,put,2100,29.5,30.4,28.6,0,21171
20160511,20160520,9,2084.39,2040.04,call,2100,4.95,5.4,4.5,0,47225
20160511,20160520,9,2084.39,2040.04,put,2100,29.5,30.4,28.6,0,21171
20160511,20160520,9,2084.39,2040.04,call,2105,3.7,4.1,3.3,0,8937
20160511,20160520,9,2084.39,2040.04,call,2105,3.7,4.1,3.3,0,8937
20160511,20160520,9,2084.39,2040.04,call,2110,2.75,3.1,2.4,0,9890
20160511,20160520,9,2084.39,2040.04,call,2110,2.75,3.1,2.4,0,9890
20160511,20160520,9,2084.39,2040.04,call,2115,2.025,2.35,1.7,0,12133
20160511,20160520,9,2084.39,2040.04,call,2115,2.025,2.35,1.7,0,12133
20160511,20160520,9,2084.39,2040.04,call,2120,1.475,1.7,1.25,0,15076
20160511,20160520,9,2084.39,2040.04,call,2120,1.475,1.7,1.25,0,15076
20160511,20160520,9,2084.39,2040.04,call,2125,1.1,1.3,0.9,0,33633
20160511,20160520,9,2084.39,2040.04,call,2125,1.1,1.3,0.9,0,33633
20160511,20160520,9,2084.39,2040.04,call,2130,0.825,1,0.65,0,13912
20160511,20160520,9,2084.39,2040.04,call,2130,0.825,1,0.65,0,13912
20160511,20160520,9,2084.39,2040.04,call,2135,0.675,0.85,0.5,0,17548
20160511,20160520,9,2084.39,2040.04,call,2135,0.675,0.85,0.5,0,17548
20160511,20160520,9,2084.39,2040.04,call,2140,0.575,0.75,0.4,0,21230
20160511,20160520,9,2084.39,2040.04,call,2140,0.575,0.75,0.4,0,21230
20160511,20160520,9,2084.39,2040.04,call,2145,0.475,0.65,0.3,0,6857
20160511,20160520,9,2084.39,2040.04,call,2145,0.475,0.65,0.3,0,6857
20160511,20160520,9,2084.39,2040.04,call,2150,0.425,0.6,0.25,0,53732
20160511,20160520,9,2084.39,2040.04,call,2150,0.425,0.6,0.25,0,53732
20160511,20160520,9,2084.39,2040.04,call,2155,0.4,0.55,0.25,0,10468
20160511,20160520,9,2084.39,2040.04,call,2155,0.4,0.55,0.25,0,10468
20160511,20160520,9,2084.39,2040.04,call,2160,0.35,0.5,0.2,0,9610
20160511,20160520,9,2084.39,2040.04,call,2160,0.35,0.5,0.2,0,9610
20160511,20160520,9,2084.39,2040.04,call,2170,0.275,0.4,0.15,0,18068
20160511,20160520,9,2084.39,2040.04,call,2170,0.275,0.4,0.15,0,18068
20160511,20160520,9,2084.39,2040.04,call,2175,0.25,0.4,0.1,0,36696
20160511,20160520,9,2084.39,2040.04,call,2175,0.25,0.4,0.1,0,36696
20160511,20160520,9,2084.39,2040.04,call,2185,0.2,0.35,0.05,0,6866
20160511,20160520,9,2084.39,2040.04,call,2185,0.2,0.35,0.05,0,6866
20160511,20160520,9,2084.39,2040.04,call,2195,0.175,0.35,0,0,6943
20160511,20160520,9,2084.39,2040.04,call,2195,0.175,0.35,0,0,6943
20160511,20160520,9,2084.39,2040.04,call,2200,0.175,0.3,0.05,0,17043
20160511,20160520,9,2084.39,2040.04,call,2200,0.175,0.3,0.05,0,17043
20160512,20160520,8,2064.46,2040.04,put,1945,0.5,0.7,0.3,0,12826
20160512,20160520,8,2064.46,2040.04,put,1945,0.5,0.7,0.3,0,12826
20160512,20160520,8,2064.46,2040.04,call,1950,122.2,123.3,121.1,0,17234
20160512,20160520,8,2064.46,2040.04,put,1950,0.55,0.75,0.35,0,48846
20160512,20160520,8,2064.46,2040.04,call,1950,122.2,123.3,121.1,0,17234
20160512,20160520,8,2064.46,2040.04,put,1950,0.55,0.75,0.35,0,48846
20160512,20160520,8,2064.46,2040.04,call,1955,117.25,118.3,116.2,0,5238
20160512,20160520,8,2064.46,2040.04,call,1955,117.25,118.3,116.2,0,5238
20160512,20160520,8,2064.46,2040.04,put,1960,0.625,0.8,0.45,0,8633
20160512,20160520,8,2064.46,2040.04,put,1960,0.625,0.8,0.45,0,8633
20160512,20160520,8,2064.46,2040.04,put,1970,0.8,1,0.6,0,18969
20160512,20160520,8,2064.46,2040.04,put,1970,0.8,1,0.6,0,18969
20160512,20160520,8,2064.46,2040.04,call,1975,97.55,98.6,96.5,0,6317
20160512,20160520,8,2064.46,2040.04,put,1975,0.85,1.05,0.65,0,27435
20160512,20160520,8,2064.46,2040.04,call,1975,97.55,98.6,96.5,0,6317
20160512,20160520,8,2064.46,2040.04,put,1975,0.85,1.05,0.65,0,27435
20160512,20160520,8,2064.46,2040.04,put,1980,0.95,1.15,0.75,0,8670
20160512,20160520,8,2064.46,2040.04,put,1980,0.95,1.15,0.75,0,8670
20160512,20160520,8,2064.46,2040.04,put,1985,1.125,1.35,0.9,0,9023
20160512,20160520,8,2064.46,2040.04,put,1985,1.125,1.35,0.9,0,9023
20160512,20160520,8,2064.46,2040.04,put,1990,1.25,1.45,1.05,0,6967
20160512,20160520,8,2064.46,2040.04,put,1990,1.25,1.45,1.05,0,6967
20160512,20160520,8,2064.46,2040.04,put,1995,1.5,1.75,1.25,0,16929
20160512,20160520,8,2064.46,2040.04,put,1995,1.5,1.75,1.25,0,16929
20160512,20160520,8,2064.46,2040.04,call,2000,73.35,74.4,72.3,0,28398
20160512,20160520,8,2064.46,2040.04,put,2000,1.725,2,1.45,0,66101
20160512,20160520,8,2064.46,2040.04,call,2000,73.35,74.4,72.3,0,28398
20160512,20160520,8,2064.46,2040.04,put,2000,1.725,2,1.45,0,66101
20160512,20160520,8,2064.46,2040.04,call,2005,68.6,69.6,67.6,0,13549
20160512,20160520,8,2064.46,2040.04,call,2005,68.6,69.6,67.6,0,13549
20160512,20160520,8,2064.46,2040.04,put,2010,2.25,2.55,1.95,0,11809
20160512,20160520,8,2064.46,2040.04,put,2010,2.25,2.55,1.95,0,11809
20160512,20160520,8,2064.46,2040.04,put,2015,2.625,2.95,2.3,0,6029
20160512,20160520,8,2064.46,2040.04,put,2015,2.625,2.95,2.3,0,6029
20160512,20160520,8,2064.46,2040.04,put,2020,3.075,3.4,2.75,0,7954
20160512,20160520,8,2064.46,2040.04,put,2020,3.075,3.4,2.75,0,7954
20160512,20160520,8,2064.46,2040.04,call,2025,50.2,51.1,49.3,0,20598
20160512,20160520,8,2064.46,2040.04,put,2025,3.6,3.9,3.3,0,41027
20160512,20160520,8,2064.46,2040.04,call,2025,50.2,51.1,49.3,0,20598
20160512,20160520,8,2064.46,2040.04,put,2025,3.6,3.9,3.3,0,41027
20160512,20160520,8,2064.46,2040.04,put,2030,4.25,4.6,3.9,0,7285
20160512,20160520,8,2064.46,2040.04,put,2030,4.25,4.6,3.9,0,7285
20160512,20160520,8,2064.46,2040.04,put,2035,4.95,5.3,4.6,0,7553
20160512,20160520,8,2064.46,2040.04,put,2035,4.95,5.3,4.6,0,7553
20160512,20160520,8,2064.46,2040.04,put,2040,5.85,6.2,5.5,0,6777
20160512,20160520,8,2064.46,2040.04,put,2040,5.85,6.2,5.5,0,6777
20160512,20160520,8,2064.46,2040.04,call,2050,29.25,30,28.5,0,43894
20160512,20160520,8,2064.46,2040.04,put,2050,7.8,8.2,7.4,0,55788
20160512,20160520,8,2064.46,2040.04,call,2050,29.25,30,28.5,0,43894
20160512,20160520,8,2064.46,2040.04,put,2050,7.8,8.2,7.4,0,55788
20160512,20160520,8,2064.46,2040.04,call,2060,22.05,22.7,21.4,0,7874
20160512,20160520,8,2064.46,2040.04,put,2060,10.55,11,10.1,0,5809
20160512,20160520,8,2064.46,2040.04,call,2060,22.05,22.7,21.4,0,7874
20160512,20160520,8,2064.46,2040.04,put,2060,10.55,11,10.1,0,5809
20160512,20160520,8,2064.46,2040.04,call,2065,18.8,19.4,18.2,0,5683
20160512,20160520,8,2064.46,2040.04,call,2065,18.8,19.4,18.2,0,5683
20160512,20160520,8,2064.46,2040.04,call,2070,15.8,16.4,15.2,0,5744
20160512,20160520,8,2064.46,2040.04,put,2070,14.2,14.8,13.6,0,5584
20160512,20160520,8,2064.46,2040.04,call,2070,15.8,16.4,15.2,0,5744
20160512,20160520,8,2064.46,2040.04,put,2070,14.2,14.8,13.6,0,5584
20160512,20160520,8,2064.46,2040.04,call,2075,12.95,13.5,12.4,0,38773
20160512,20160520,8,2064.46,2040.04,put,2075,16.4,16.9,15.9,0,22520
20160512,20160520,8,2064.46,2040.04,call,2075,12.95,13.5,12.4,0,38773
20160512,20160520,8,2064.46,2040.04,put,2075,16.4,16.9,15.9,0,22520
20160512,20160520,8,2064.46,2040.04,call,2080,10.45,11,9.9,0,8681
20160512,20160520,8,2064.46,2040.04,put,2080,19.05,19.6,18.5,0,7772
20160512,20160520,8,2064.46,2040.04,call,2080,10.45,11,9.9,0,8681
20160512,20160520,8,2064.46,2040.04,put,2080,19.05,19.6,18.5,0,7772
20160512,20160520,8,2064.46,2040.04,call,2085,8.2,8.7,7.7,0,7242
20160512,20160520,8,2064.46,2040.04,call,2085,8.2,8.7,7.7,0,7242
20160512,20160520,8,2064.46,2040.04,call,2090,6.25,6.7,5.8,0,9964
20160512,20160520,8,2064.46,2040.04,call,2090,6.25,6.7,5.8,0,9964
20160512,20160520,8,2064.46,2040.04,call,2100,3.5,3.9,3.1,0,46294
20160512,20160520,8,2064.46,2040.04,put,2100,32,32.9,31.1,0,21344
20160512,20160520,8,2064.46,2040.04,call,2100,3.5,3.9,3.1,0,46294
20160512,20160520,8,2064.46,2040.04,put,2100,32,32.9,31.1,0,21344
20160512,20160520,8,2064.46,2040.04,call,2105,2.475,2.8,2.15,0,8968
20160512,20160520,8,2064.46,2040.04,call,2105,2.475,2.8,2.15,0,8968
20160512,20160520,8,2064.46,2040.04,call,2110,1.775,2.05,1.5,0,9797
20160512,20160520,8,2064.46,2040.04,call,2110,1.775,2.05,1.5,0,9797
20160512,20160520,8,2064.46,2040.04,call,2115,1.25,1.5,1,0,12158
20160512,20160520,8,2064.46,2040.04,call,2115,1.25,1.5,1,0,12158
20160512,20160520,8,2064.46,2040.04,call,2120,0.85,1.05,0.65,0,11479
20160512,20160520,8,2064.46,2040.04,call,2120,0.85,1.05,0.65,0,11479
20160512,20160520,8,2064.46,2040.04,call,2125,0.6,0.75,0.45,0,34739
20160512,20160520,8,2064.46,2040.04,call,2125,0.6,0.75,0.45,0,34739
20160512,20160520,8,2064.46,2040.04,call,2130,0.45,0.6,0.3,0,14466
20160512,20160520,8,2064.46,2040.04,call,2130,0.45,0.6,0.3,0,14466
20160512,20160520,8,2064.46,2040.04,call,2135,0.35,0.5,0.2,0,17606
20160512,20160520,8,2064.46,2040.04,call,2135,0.35,0.5,0.2,0,17606
20160512,20160520,8,2064.46,2040.04,call,2140,0.3,0.45,0.15,0,22923
20160512,20160520,8,2064.46,2040.04,call,2140,0.3,0.45,0.15,0,22923
20160512,20160520,8,2064.46,2040.04,call,2145,0.25,0.4,0.1,0,6861
20160512,20160520,8,2064.46,2040.04,call,2145,0.25,0.4,0.1,0,6861
20160512,20160520,8,2064.46,2040.04,call,2150,0.2,0.35,0.05,0,52507
20160512,20160520,8,2064.46,2040.04,call,2150,0.2,0.35,0.05,0,52507
20160512,20160520,8,2064.46,2040.04,call,2155,0.225,0.35,0.1,0,10430
20160512,20160520,8,2064.46,2040.04,call,2155,0.225,0.35,0.1,0,10430
20160512,20160520,8,2064.46,2040.04,call,2160,0.15,0.3,0,0,11286
20160512,20160520,8,2064.46,2040.04,call,2160,0.15,0.3,0,0,11286
20160512,20160520,8,2064.46,2040.04,call,2170,0.125,0.25,0,0,18033
20160512,20160520,8,2064.46,2040.04,call,2170,0.125,0.25,0,0,18033
20160512,20160520,8,2064.46,2040.04,call,2175,0.125,0.25,0,0,37395
20160512,20160520,8,2064.46,2040.04,call,2175,0.125,0.25,0,0,37395
20160513,20160520,7,2064.11,2040.04,put,1945,0.575,0.75,0.4,0,12997
20160513,20160520,7,2064.11,2040.04,put,1945,0.575,0.75,0.4,0,12997
20160513,20160520,7,2064.11,2040.04,call,1950,106.65,107.8,105.5,0,17224
20160513,20160520,7,2064.11,2040.04,put,1950,0.625,0.8,0.45,0,44810
20160513,20160520,7,2064.11,2040.04,call,1950,106.65,107.8,105.5,0,17224
20160513,20160520,7,2064.11,2040.04,put,1950,0.625,0.8,0.45,0,44810
20160513,20160520,7,2064.11,2040.04,call,1955,101.75,102.9,100.6,0,5234
20160513,20160520,7,2064.11,2040.04,call,1955,101.75,102.9,100.6,0,5234
20160513,20160520,7,2064.11,2040.04,put,1960,0.725,0.85,0.6,0,8718
20160513,20160520,7,2064.11,2040.04,put,1960,0.725,0.85,0.6,0,8718
20160513,20160520,7,2064.11,2040.04,put,1970,0.95,1.1,0.8,0,19219
20160513,20160520,7,2064.11,2040.04,put,1970,0.95,1.1,0.8,0,19219
20160513,20160520,7,2064.11,2040.04,call,1975,82.15,83.3,81,0,6316
20160513,20160520,7,2064.11,2040.04,put,1975,1.1,1.3,0.9,0,28729
20160513,20160520,7,2064.11,2040.04,call,1975,82.15,83.3,81,0,6316
20160513,20160520,7,2064.11,2040.04,put,1975,1.1,1.3,0.9,0,28729
20160513,20160520,7,2064.11,2040.04,put,1980,1.3,1.5,1.1,0,8639
20160513,20160520,7,2064.11,2040.04,put,1980,1.3,1.5,1.1,0,8639
20160513,20160520,7,2064.11,2040.04,put,1985,1.5,1.7,1.3,1,9059
20160513,20160520,7,2064.11,2040.04,put,1985,1.5,1.7,1.3,1,9059
20160513,20160520,7,2064.11,2040.04,put,1990,1.775,2,1.55,0,7038
20160513,20160520,7,2064.11,2040.04,put,1990,1.775,2,1.55,0,7038
20160513,20160520,7,2064.11,2040.04,put,1995,2.075,2.3,1.85,0,17105
20160513,20160520,7,2064.11,2040.04,put,1995,2.075,2.3,1.85,0,17105
20160513,20160520,7,2064.11,2040.04,call,2000,58.6,59.7,57.5,0,28694
20160513,20160520,7,2064.11,2040.04,put,2000,2.5,2.75,2.25,0,66507
20160513,20160520,7,2064.11,2040.04,call,2000,58.6,59.7,57.5,0,28694
20160513,20160520,7,2064.11,2040.04,put,2000,2.5,2.75,2.25,0,66507
20160513,20160520,7,2064.11,2040.04,call,2005,54.05,55.1,53,0,13546
20160513,20160520,7,2064.11,2040.04,call,2005,54.05,55.1,53,0,13546
20160513,20160520,7,2064.11,2040.04,put,2010,3.4,3.7,3.1,0,11971
20160513,20160520,7,2064.11,2040.04,put,2010,3.4,3.7,3.1,0,11971
20160513,20160520,7,2064.11,2040.04,put,2015,4.05,4.3,3.8,0,6100
20160513,20160520,7,2064.11,2040.04,put,2015,4.05,4.3,3.8,0,6100
20160513,20160520,7,2064.11,2040.04,put,2020,4.85,5.2,4.5,0,7682
20160513,20160520,7,2064.11,2040.04,put,2020,4.85,5.2,4.5,0,7682
20160513,20160520,7,2064.11,2040.04,call,2025,36.85,37.7,36,0,18781
20160513,20160520,7,2064.11,2040.04,put,2025,5.65,6,5.3,0,39582
20160513,20160520,7,2064.11,2040.04,call,2025,36.85,37.7,36,0,18781
20160513,20160520,7,2064.11,2040.04,put,2025,5.65,6,5.3,0,39582
20160513,20160520,7,2064.11,2040.04,put,2030,6.6,6.9,6.3,0,7233
20160513,20160520,7,2064.11,2040.04,put,2030,6.6,6.9,6.3,0,7233
20160513,20160520,7,2064.11,2040.04,put,2035,7.9,8.3,7.5,0,7427
20160513,20160520,7,2064.11,2040.04,put,2035,7.9,8.3,7.5,0,7427
20160513,20160520,7,2064.11,2040.04,put,2040,9.2,9.6,8.8,0,6828
20160513,20160520,7,2064.11,2040.04,put,2040,9.2,9.6,8.8,0,6828
20160513,20160520,7,2064.11,2040.04,call,2050,18.55,19.1,18,0,44932
20160513,20160520,7,2064.11,2040.04,put,2050,12.3,12.9,11.7,0,56661
20160513,20160520,7,2064.11,2040.04,call,2050,18.55,19.1,18,0,44932
20160513,20160520,7,2064.11,2040.04,put,2050,12.3,12.9,11.7,0,56661
20160513,20160520,7,2064.11,2040.04,call,2060,12.7,13.2,12.2,0,7903
20160513,20160520,7,2064.11,2040.04,put,2060,16.4,17,15.8,0,5914
20160513,20160520,7,2064.11,2040.04,call,2060,12.7,13.2,12.2,0,7903
20160513,20160520,7,2064.11,2040.04,put,2060,16.4,17,15.8,0,5914
20160513,20160520,7,2064.11,2040.04,call,2065,10.35,10.8,9.9,0,7220
20160513,20160520,7,2064.11,2040.04,call,2065,10.35,10.8,9.9,0,7220
20160513,20160520,7,2064.11,2040.04,call,2070,8.1,8.5,7.7,0,6182
20160513,20160520,7,2064.11,2040.04,put,2070,21.95,22.6,21.3,0,5833
20160513,20160520,7,2064.11,2040.04,call,2070,8.1,8.5,7.7,0,6182
20160513,20160520,7,2064.11,2040.04,put,2070,21.95,22.6,21.3,0,5833
20160513,20160520,7,2064.11,2040.04,call,2075,6.3,6.7,5.9,1,40566
20160513,20160520,7,2064.11,2040.04,put,2075,25,25.6,24.4,0,21549
20160513,20160520,7,2064.11,2040.04,call,2075,6.3,6.7,5.9,1,40566
20160513,20160520,7,2064.11,2040.04,put,2075,25,25.6,24.4,0,21549
20160513,20160520,7,2064.11,2040.04,call,2080,4.65,5,4.3,0,8533
20160513,20160520,7,2064.11,2040.04,put,2080,28.55,29.4,27.7,0,7645
20160513,20160520,7,2064.11,2040.04,call,2080,4.65,5,4.3,0,8533
20160513,20160520,7,2064.11,2040.04,put,2080,28.55,29.4,27.7,0,7645
20160513,20160520,7,2064.11,2040.04,call,2085,3.4,3.7,3.1,0,7355
20160513,20160520,7,2064.11,2040.04,call,2085,3.4,3.7,3.1,0,7355
20160513,20160520,7,2064.11,2040.04,call,2090,2.475,2.8,2.15,0,10147
20160513,20160520,7,2064.11,2040.04,call,2090,2.475,2.8,2.15,0,10147
20160513,20160520,7,2064.11,2040.04,call,2100,1.2,1.4,1,0,46324
20160513,20160520,7,2064.11,2040.04,put,2100,45.05,46.1,44,0,21412
20160513,20160520,7,2064.11,2040.04,call,2100,1.2,1.4,1,0,46324
20160513,20160520,7,2064.11,2040.04,put,2100,45.05,46.1,44,0,21412
20160513,20160520,7,2064.11,2040.04,call,2105,0.825,1,0.65,0,9467
20160513,20160520,7,2064.11,2040.04,call,2105,0.825,1,0.65,0,9467
20160513,20160520,7,2064.11,2040.04,call,2110,0.55,0.7,0.4,0,10210
20160513,20160520,7,2064.11,2040.04,call,2110,0.55,0.7,0.4,0,10210
20160513,20160520,7,2064.11,2040.04,call,2115,0.375,0.5,0.25,0,11992
20160513,20160520,7,2064.11,2040.04,call,2115,0.375,0.5,0.25,0,11992
20160513,20160520,7,2064.11,2040.04,call,2120,0.275,0.4,0.15,0,13444
20160513,20160520,7,2064.11,2040.04,call,2120,0.275,0.4,0.15,0,13444
20160513,20160520,7,2064.11,2040.04,call,2125,0.225,0.35,0.1,0,34264
20160513,20160520,7,2064.11,2040.04,call,2125,0.225,0.35,0.1,0,34264
20160513,20160520,7,2064.11,2040.04,call,2130,0.2,0.3,0.1,0,16113
20160513,20160520,7,2064.11,2040.04,call,2130,0.2,0.3,0.1,0,16113
20160513,20160520,7,2064.11,2040.04,call,2135,0.2,0.3,0.1,0,17566
20160513,20160520,7,2064.11,2040.04,call,2135,0.2,0.3,0.1,0,17566
20160513,20160520,7,2064.11,2040.04,call,2140,0.15,0.25,0.05,0,23479
20160513,20160520,7,2064.11,2040.04,call,2140,0.15,0.25,0.05,0,23479
20160513,20160520,7,2064.11,2040.04,call,2145,0.175,0.25,0.1,0,6852
20160513,20160520,7,2064.11,2040.04,call,2145,0.175,0.25,0.1,0,6852
20160513,20160520,7,2064.11,2040.04,call,2150,0.125,0.25,0,0,52508
20160513,20160520,7,2064.11,2040.04,call,2150,0.125,0.25,0,0,52508
20160513,20160520,7,2064.11,2040.04,call,2155,0.125,0.25,0,0,10431
20160513,20160520,7,2064.11,2040.04,call,2155,0.125,0.25,0,0,10431
20160513,20160520,7,2064.11,2040.04,call,2160,0.125,0.25,0,0,11280
20160513,20160520,7,2064.11,2040.04,call,2160,0.125,0.25,0,0,11280
20160513,20160520,7,2064.11,2040.04,call,2170,0.125,0.2,0.05,0,18025
20160513,20160520,7,2064.11,2040.04,call,2170,0.125,0.2,0.05,0,18025
20160513,20160520,7,2064.11,2040.04,call,2175,0.1,0.2,0,0,37339
20160513,20160520,7,2064.11,2040.04,call,2175,0.1,0.2,0,0,37339
20160514,20160520,6,2046.61,2040.04,put,1930,0.475,0.65,0.3,1913,9451
20160514,20160520,6,2046.61,2040.04,put,1930,0.475,0.65,0.3,1913,9451
20160514,20160520,6,2046.61,2040.04,put,1935,0.5,0.7,0.3,91,9281
20160514,20160520,6,2046.61,2040.04,put,1935,0.5,0.7,0.3,91,9281
20160514,20160520,6,2046.61,2040.04,put,1940,0.475,0.6,0.35,4168,22211
20160514,20160520,6,2046.61,2040.04,put,1940,0.475,0.6,0.35,4168,22211
20160514,20160520,6,2046.61,2040.04,put,1945,0.625,0.8,0.45,257,12997
20160514,20160520,6,2046.61,2040.04,put,1945,0.625,0.8,0.45,257,12997
20160514,20160520,6,2046.61,2040.04,call,1950,97.1,98.6,95.6,5,17224
20160514,20160520,6,2046.61,2040.04,put,1950,0.675,0.85,0.5,10719,44810
20160514,20160520,6,2046.61,2040.04,call,1950,97.1,98.6,95.6,5,17224
20160514,20160520,6,2046.61,2040.04,put,1950,0.675,0.85,0.5,10719,44810
20160514,20160520,6,2046.61,2040.04,call,1955,92.15,93.7,90.6,8,5234
20160514,20160520,6,2046.61,2040.04,call,1955,92.15,93.7,90.6,8,5234
20160514,20160520,6,2046.61,2040.04,put,1960,0.9,1.1,0.7,335,8718
20160514,20160520,6,2046.61,2040.04,put,1960,0.9,1.1,0.7,335,8718
20160514,20160520,6,2046.61,2040.04,put,1970,1.175,1.4,0.95,1382,19219
20160514,20160520,6,2046.61,2040.04,put,1970,1.175,1.4,0.95,1382,19219
20160514,20160520,6,2046.61,2040.04,call,1975,72.8,74.3,71.3,6,6316
20160514,20160520,6,2046.61,2040.04,put,1975,1.4,1.65,1.15,7523,28729
20160514,20160520,6,2046.61,2040.04,call,1975,72.8,74.3,71.3,6,6316
20160514,20160520,6,2046.61,2040.04,put,1975,1.4,1.65,1.15,7523,28729
20160514,20160520,6,2046.61,2040.04,put,1980,1.675,1.95,1.4,505,8639
20160514,20160520,6,2046.61,2040.04,put,1980,1.675,1.95,1.4,505,8639
20160514,20160520,6,2046.61,2040.04,put,1985,1.975,2.3,1.65,984,9059
20160514,20160520,6,2046.61,2040.04,put,1985,1.975,2.3,1.65,984,9059
20160514,20160520,6,2046.61,2040.04,put,1990,2.4,2.8,2,1454,7038
20160514,20160520,6,2046.61,2040.04,put,1990,2.4,2.8,2,1454,7038
20160514,20160520,6,2046.61,2040.04,put,1995,2.8,3.2,2.4,762,17105
20160514,20160520,6,2046.61,2040.04,put,1995,2.8,3.2,2.4,762,17105
20160514,20160520,6,2046.61,2040.04,call,2000,49.55,50.9,48.2,111,28694
20160514,20160520,6,2046.61,2040.04,put,2000,3.275,3.7,2.85,8883,66507
20160514,20160520,6,2046.61,2040.04,call,2000,49.55,50.9,48.2,111,28694
20160514,20160520,6,2046.61,2040.04,put,2000,3.275,3.7,2.85,8883,66507
20160514,20160520,6,2046.61,2040.04,call,2005,45.15,46.5,43.8,2,13546
20160514,20160520,6,2046.61,2040.04,call,2005,45.15,46.5,43.8,2,13546
20160514,20160520,6,2046.61,2040.04,put,2010,4.45,5,3.9,3204,11971
20160514,20160520,6,2046.61,2040.04,put,2010,4.45,5,3.9,3204,11971
20160514,20160520,6,2046.61,2040.04,put,2015,5.25,5.8,4.7,2285,6100
20160514,20160520,6,2046.61,2040.04,put,2015,5.25,5.8,4.7,2285,6100
20160514,20160520,6,2046.61,2040.04,put,2020,6.2,6.9,5.5,1287,7682
20160514,20160520,6,2046.61,2040.04,put,2020,6.2,6.9,5.5,1287,7682
20160514,20160520,6,2046.61,2040.04,call,2025,28.75,29.9,27.6,39,18781
20160514,20160520,6,2046.61,2040.04,put,2025,7.3,8,6.6,8604,39582
20160514,20160520,6,2046.61,2040.04,call,2025,28.75,29.9,27.6,39,18781
20160514,20160520,6,2046.61,2040.04,put,2025,7.3,8,6.6,8604,39582
20160514,20160520,6,2046.61,2040.04,put,2030,8.5,9.2,7.8,1040,7233
20160514,20160520,6,2046.61,2040.04,put,2030,8.5,9.2,7.8,1040,7233
20160514,20160520,6,2046.61,2040.04,put,2035,10.05,10.8,9.3,1074,7427
20160514,20160520,6,2046.61,2040.04,put,2035,10.05,10.8,9.3,1074,7427
20160514,20160520,6,2046.61,2040.04,put,2040,11.75,12.6,10.9,1024,6828
20160514,20160520,6,2046.61,2040.04,put,2040,11.75,12.6,10.9,1024,6828
20160514,20160520,6,2046.61,2040.04,call,2050,12.4,13.2,11.6,4188,44932
20160514,20160520,6,2046.61,2040.04,put,2050,16.05,16.8,15.3,8624,56661
20160514,20160520,6,2046.61,2040.04,call,2050,12.4,13.2,11.6,4188,44932
20160514,20160520,6,2046.61,2040.04,put,2050,16.05,16.8,15.3,8624,56661
20160514,20160520,6,2046.61,2040.04,call,2060,7.6,8.2,7,710,7903
20160514,20160520,6,2046.61,2040.04,put,2060,21.35,22.4,20.3,449,5914
20160514,20160520,6,2046.61,2040.04,call,2060,7.6,8.2,7,710,7903
20160514,20160520,6,2046.61,2040.04,put,2060,21.35,22.4,20.3,449,5914
20160514,20160520,6,2046.61,2040.04,call,2065,5.95,6.2,5.7,2543,7220
20160514,20160520,6,2046.61,2040.04,call,2065,5.95,6.2,5.7,2543,7220
20160514,20160520,6,2046.61,2040.04,call,2070,4.15,4.5,3.8,1199,6182
20160514,20160520,6,2046.61,2040.04,put,2070,27.9,29.2,26.6,533,5833
20160514,20160520,6,2046.61,2040.04,call,2070,4.15,4.5,3.8,1199,6182
20160514,20160520,6,2046.61,2040.04,put,2070,27.9,29.2,26.6,533,5833
20160514,20160520,6,2046.61,2040.04,call,2075,3.1,3.5,2.7,3972,40566
20160514,20160520,6,2046.61,2040.04,put,2075,31.65,33.1,30.2,2081,21549
20160514,20160520,6,2046.61,2040.04,call,2075,3.1,3.5,2.7,3972,40566
20160514,20160520,6,2046.61,2040.04,put,2075,31.65,33.1,30.2,2081,21549
20160514,20160520,6,2046.61,2040.04,call,2080,2.35,2.45,2.25,2101,8533
20160514,20160520,6,2046.61,2040.04,put,2080,35.7,37.2,34.2,1146,7645
20160514,20160520,6,2046.61,2040.04,call,2080,2.35,2.45,2.25,2101,8533
20160514,20160520,6,2046.61,2040.04,put,2080,35.7,37.2,34.2,1146,7645
20160514,20160520,6,2046.61,2040.04,call,2085,1.525,1.8,1.25,3050,7355
20160514,20160520,6,2046.61,2040.04,call,2085,1.525,1.8,1.25,3050,7355
20160514,20160520,6,2046.61,2040.04,call,2090,1.075,1.3,0.85,2920,10147
20160514,20160520,6,2046.61,2040.04,call,2090,1.075,1.3,0.85,2920,10147
20160514,20160520,6,2046.61,2040.04,call,2100,0.45,0.6,0.3,8909,46324
20160514,20160520,6,2046.61,2040.04,put,2100,54.2,55.7,52.7,71,21412
20160514,20160520,6,2046.61,2040.04,call,2100,0.45,0.6,0.3,8909,46324
20160514,20160520,6,2046.61,2040.04,put,2100,54.2,55.7,52.7,71,21412
20160514,20160520,6,2046.61,2040.04,call,2105,0.375,0.5,0.25,3775,9467
20160514,20160520,6,2046.61,2040.04,call,2105,0.375,0.5,0.25,3775,9467
20160514,20160520,6,2046.61,2040.04,call,2110,0.275,0.4,0.15,3136,10210
20160514,20160520,6,2046.61,2040.04,call,2110,0.275,0.4,0.15,3136,10210
20160514,20160520,6,2046.61,2040.04,call,2115,0.225,0.3,0.15,1444,11992
20160514,20160520,6,2046.61,2040.04,call,2115,0.225,0.3,0.15,1444,11992
20160514,20160520,6,2046.61,2040.04,call,2120,0.175,0.25,0.1,1392,13444
20160514,20160520,6,2046.61,2040.04,call,2120,0.175,0.25,0.1,1392,13444
20160514,20160520,6,2046.61,2040.04,call,2125,0.125,0.15,0.1,1459,34264
20160514,20160520,6,2046.61,2040.04,call,2125,0.125,0.15,0.1,1459,34264
20160514,20160520,6,2046.61,2040.04,call,2130,0.1,0.15,0.05,1667,16113
20160514,20160520,6,2046.61,2040.04,call,2130,0.1,0.15,0.05,1667,16113
20160514,20160520,6,2046.61,2040.04,call,2135,0.1,0.15,0.05,649,17566
20160514,20160520,6,2046.61,2040.04,call,2135,0.1,0.15,0.05,649,17566
20160514,20160520,6,2046.61,2040.04,call,2140,0.1,0.15,0.05,151,23479
20160514,20160520,6,2046.61,2040.04,call,2140,0.1,0.15,0.05,151,23479
20160514,20160520,6,2046.61,2040.04,call,2145,0.075,0.1,0.05,518,6852
20160514,20160520,6,2046.61,2040.04,call,2145,0.075,0.1,0.05,518,6852
20160514,20160520,6,2046.61,2040.04,call,2150,0.075,0.1,0.05,772,52508
20160514,20160520,6,2046.61,2040.04,call,2150,0.075,0.1,0.05,772,52508
20160514,20160520,6,2046.61,2040.04,call,2155,0.075,0.1,0.05,100,10431
20160514,20160520,6,2046.61,2040.04,call,2155,0.075,0.1,0.05,100,10431
20160514,20160520,6,2046.61,2040.04,call,2160,0.075,0.1,0.05,223,11280
20160514,20160520,6,2046.61,2040.04,call,2160,0.075,0.1,0.05,223,11280
20160518,20160520,2,2047.21,2040.04,put,1930,0.25,0,0,0,9817
20160518,20160520,2,2047.21,2040.04,put,1930,0.25,0,0,0,9817
20160518,20160520,2,2047.21,2040.04,put,1935,0.25,0,0,0,6743
20160518,20160520,2,2047.21,2040.04,put,1935,0.25,0,0,0,6743
20160518,20160520,2,2047.21,2040.04,put,1940,0.28,0,0,0,23048
20160518,20160520,2,2047.21,2040.04,put,1940,0.28,0,0,0,23048
20160518,20160520,2,2047.21,2040.04,put,1945,0.35,0,0,0,12066
20160518,20160520,2,2047.21,2040.04,put,1945,0.35,0,0,0,12066
20160518,20160520,2,2047.21,2040.04,call,1950,109.15,0,0,0,17223
20160518,20160520,2,2047.21,2040.04,put,1950,0.35,0,0,0,56356
20160518,20160520,2,2047.21,2040.04,call,1950,109.15,0,0,0,17223
20160518,20160520,2,2047.21,2040.04,put,1950,0.35,0,0,0,56356
20160518,20160520,2,2047.21,2040.04,put,1960,0.37,0,0,0,9214
20160518,20160520,2,2047.21,2040.04,put,1960,0.37,0,0,0,9214
20160518,20160520,2,2047.21,2040.04,put,1970,0.5,0,0,0,17064
20160518,20160520,2,2047.21,2040.04,put,1970,0.5,0,0,0,17064
20160518,20160520,2,2047.21,2040.04,call,1975,68.76,0,0,0,6314
20160518,20160520,2,2047.21,2040.04,put,1975,0.65,0,0,0,31826
20160518,20160520,2,2047.21,2040.04,call,1975,68.76,0,0,0,6314
20160518,20160520,2,2047.21,2040.04,put,1975,0.65,0,0,0,31826
20160518,20160520,2,2047.21,2040.04,put,1980,0.77,0,0,0,9220
20160518,20160520,2,2047.21,2040.04,put,1980,0.77,0,0,0,9220
20160518,20160520,2,2047.21,2040.04,put,1985,0.9,0,0,0,9448
20160518,20160520,2,2047.21,2040.04,put,1985,0.9,0,0,0,9448
20160518,20160520,2,2047.21,2040.04,put,1990,1,0,0,0,8300
20160518,20160520,2,2047.21,2040.04,put,1990,1,0,0,0,8300
20160518,20160520,2,2047.21,2040.04,put,1995,1.3,0,0,0,17265
20160518,20160520,2,2047.21,2040.04,put,1995,1.3,0,0,0,17265
20160518,20160520,2,2047.21,2040.04,call,2000,44.6,0,0,0,28104
20160518,20160520,2,2047.21,2040.04,put,2000,1.4,0,0,0,64337
20160518,20160520,2,2047.21,2040.04,call,2000,44.6,0,0,0,28104
20160518,20160520,2,2047.21,2040.04,put,2000,1.4,0,0,0,64337
20160518,20160520,2,2047.21,2040.04,call,2005,40.52,0,0,0,10776
20160518,20160520,2,2047.21,2040.04,call,2005,40.52,0,0,0,10776
20160518,20160520,2,2047.21,2040.04,put,2010,2.1,0,0,0,11553
20160518,20160520,2,2047.21,2040.04,put,2010,2.1,0,0,0,11553
20160518,20160520,2,2047.21,2040.04,put,2015,2.6,0,0,0,6632
20160518,20160520,2,2047.21,2040.04,put,2015,2.6,0,0,0,6632
20160518,20160520,2,2047.21,2040.04,put,2020,3.42,0,0,0,12071
20160518,20160520,2,2047.21,2040.04,put,2020,3.42,0,0,0,12071
20160518,20160520,2,2047.21,2040.04,call,2025,23.3,0,0,0,16145
20160518,20160520,2,2047.21,2040.04,put,2025,4.2,0,0,0,41368
20160518,20160520,2,2047.21,2040.04,call,2025,23.3,0,0,0,16145
20160518,20160520,2,2047.21,2040.04,put,2025,4.2,0,0,0,41368
20160518,20160520,2,2047.21,2040.04,put,2030,5.3,0,0,0,7338
20160518,20160520,2,2047.21,2040.04,put,2030,5.3,0,0,0,7338
20160518,20160520,2,2047.21,2040.04,put,2035,7.15,0,0,0,9826
20160518,20160520,2,2047.21,2040.04,put,2035,7.15,0,0,0,9826
20160518,20160520,2,2047.21,2040.04,put,2040,8.03,0,0,0,7496
20160518,20160520,2,2047.21,2040.04,put,2040,8.03,0,0,0,7496
20160518,20160520,2,2047.21,2040.04,call,2050,8.8,0,0,0,41654
20160518,20160520,2,2047.21,2040.04,put,2050,12,0,0,0,52290
20160518,20160520,2,2047.21,2040.04,call,2050,8.8,0,0,0,41654
20160518,20160520,2,2047.21,2040.04,put,2050,12,0,0,0,52290
20160518,20160520,2,2047.21,2040.04,call,2060,4.6,0,0,0,8494
20160518,20160520,2,2047.21,2040.04,put,2060,20.52,0,0,0,5647
20160518,20160520,2,2047.21,2040.04,call,2060,4.6,0,0,0,8494
20160518,20160520,2,2047.21,2040.04,put,2060,20.52,0,0,0,5647
20160518,20160520,2,2047.21,2040.04,call,2065,3.2,0,0,0,8411
20160518,20160520,2,2047.21,2040.04,call,2065,3.2,0,0,0,8411
20160518,20160520,2,2047.21,2040.04,call,2070,2,0,0,0,8646
20160518,20160520,2,2047.21,2040.04,put,2070,28.17,0,0,0,5768
20160518,20160520,2,2047.21,2040.04,call,2070,2,0,0,0,8646
20160518,20160520,2,2047.21,2040.04,put,2070,28.17,0,0,0,5768
20160518,20160520,2,2047.21,2040.04,call,2075,1.15,0,0,0,38831
20160518,20160520,2,2047.21,2040.04,put,2075,30,0,0,0,22200
20160518,20160520,2,2047.21,2040.04,call,2075,1.15,0,0,0,38831
20160518,20160520,2,2047.21,2040.04,put,2075,30,0,0,0,22200
20160518,20160520,2,2047.21,2040.04,call,2080,0.75,0,0,0,9373
20160518,20160520,2,2047.21,2040.04,put,2080,35.65,0,0,0,7030
20160518,20160520,2,2047.21,2040.04,call,2080,0.75,0,0,0,9373
20160518,20160520,2,2047.21,2040.04,put,2080,35.65,0,0,0,7030
20160518,20160520,2,2047.21,2040.04,call,2085,0.45,0,0,0,8618
20160518,20160520,2,2047.21,2040.04,call,2085,0.45,0,0,0,8618
20160518,20160520,2,2047.21,2040.04,call,2090,0.4,0,0,0,9927
20160518,20160520,2,2047.21,2040.04,call,2090,0.4,0,0,0,9927
20160518,20160520,2,2047.21,2040.04,call,2095,0.3,0,0,0,5241
20160518,20160520,2,2047.21,2040.04,call,2095,0.3,0,0,0,5241
20160518,20160520,2,2047.21,2040.04,call,2100,0.2,0,0,0,45192
20160518,20160520,2,2047.21,2040.04,put,2100,53.7,0,0,0,21275
20160518,20160520,2,2047.21,2040.04,call,2100,0.2,0,0,0,45192
20160518,20160520,2,2047.21,2040.04,put,2100,53.7,0,0,0,21275
20160518,20160520,2,2047.21,2040.04,call,2105,0.15,0,0,0,9545
20160518,20160520,2,2047.21,2040.04,call,2105,0.15,0,0,0,9545
20160518,20160520,2,2047.21,2040.04,call,2110,0.1,0,0,0,11617
20160518,20160520,2,2047.21,2040.04,call,2110,0.1,0,0,0,11617
20160518,20160520,2,2047.21,2040.04,call,2115,0.1,0,0,0,11578
20160518,20160520,2,2047.21,2040.04,call,2115,0.1,0,0,0,11578
20160518,20160520,2,2047.21,2040.04,call,2120,0.1,0,0,0,13457
20160518,20160520,2,2047.21,2040.04,call,2120,0.1,0,0,0,13457
20160518,20160520,2,2047.21,2040.04,call,2125,0.1,0,0,0,35244
20160518,20160520,2,2047.21,2040.04,call,2125,0.1,0,0,0,35244
20160518,20160520,2,2047.21,2040.04,call,2130,0.05,0,0,0,15984
20160518,20160520,2,2047.21,2040.04,call,2130,0.05,0,0,0,15984
20160518,20160520,2,2047.21,2040.04,call,2135,0.05,0,0,0,17086
20160518,20160520,2,2047.21,2040.04,call,2135,0.05,0,0,0,17086
20160518,20160520,2,2047.21,2040.04,call,2140,0.05,0,0,0,23375
20160518,20160520,2,2047.21,2040.04,call,2140,0.05,0,0,0,23375
20160518,20160520,2,2047.21,2040.04,call,2145,0.05,0,0,0,7035
20160518,20160520,2,2047.21,2040.04,call,2145,0.05,0,0,0,7035
20160518,20160520,2,2047.21,2040.04,call,2150,0.04,0,0,0,52176
20160518,20160520,2,2047.21,2040.04,call,2150,0.04,0,0,0,52176
20160518,20160520,2,2047.21,2040.04,call,2155,0.05,0,0,0,10321
20160518,20160520,2,2047.21,2040.04,call,2155,0.05,0,0,0,10321
20160518,20160520,2,2047.21,2040.04,call,2160,0.05,0,0,0,11842
20160518,20160520,2,2047.21,2040.04,call,2160,0.05,0,0,0,11842
20160518,20160525,7,2047.21,2076.06,put,1950,1.4,0,0,0,6289
20160518,20160525,7,2047.21,2076.06,put,1950,1.4,0,0,0,6289
20160519,20160525,6,2028.15,2076.06,put,1950,1.875,1.95,1.8,404,6485
20160519,20160525,6,2028.15,2076.06,put,1950,1.875,1.95,1.8,404,6485
20160520,20160525,5,2040.04,2076.06,put,1950,0.6,0.7,0.5,0,6751
20160520,20160525,5,2040.04,2076.06,put,1950,0.6,0.7,0.5,0,6751
20160523,20160525,2,2052.32,2076.06,put,1950,0.25,0,0,0,6751
20160523,20160525,2,2052.32,2076.06,put,1950,0.25,0,0,0,6751
20160509,20160527,18,2057.14,2093.83,put,1950,3.45,3.6,3.3,0,5559
20160509,20160527,18,2057.14,2093.83,put,1950,3.45,3.6,3.3,0,5559
20160509,20160527,18,2057.14,2093.83,put,1980,5.9,6.1,5.7,0,5863
20160509,20160527,18,2057.14,2093.83,put,1980,5.9,6.1,5.7,0,5863
20160509,20160527,18,2057.14,2093.83,put,2000,8.55,8.8,8.3,0,18283
20160509,20160527,18,2057.14,2093.83,put,2000,8.55,8.8,8.3,0,18283
20160509,20160527,18,2057.14,2093.83,put,2050,20.8,21.1,20.5,0,9291
20160509,20160527,18,2057.14,2093.83,put,2050,20.8,21.1,20.5,0,9291
20160509,20160527,18,2057.14,2093.83,call,2070,18.75,19.1,18.4,0,5742
20160509,20160527,18,2057.14,2093.83,call,2070,18.75,19.1,18.4,0,5742
20160509,20160527,18,2057.14,2093.83,call,2100,6.65,6.9,6.4,0,9875
20160509,20160527,18,2057.14,2093.83,call,2100,6.65,6.9,6.4,0,9875
20160509,20160527,18,2057.14,2093.83,call,2110,4.25,4.4,4.1,0,7121
20160509,20160527,18,2057.14,2093.83,call,2110,4.25,4.4,4.1,0,7121
20160509,20160527,18,2057.14,2093.83,call,2125,2.025,2.15,1.9,0,5310
20160509,20160527,18,2057.14,2093.83,call,2125,2.025,2.15,1.9,0,5310
20160509,20160527,18,2057.14,2093.83,call,2130,1.55,1.65,1.45,0,6208
20160509,20160527,18,2057.14,2093.83,call,2130,1.55,1.65,1.45,0,6208
20160509,20160527,18,2057.14,2093.83,call,2140,0.925,1,0.85,0,6622
20160509,20160527,18,2057.14,2093.83,call,2140,0.925,1,0.85,0,6622
20160509,20160527,18,2057.14,2093.83,call,2150,0.575,0.65,0.5,0,11278
20160509,20160527,18,2057.14,2093.83,call,2150,0.575,0.65,0.5,0,11278
20160510,20160527,17,2058.69,2093.83,put,1950,2.4,2.55,2.25,0,5404
20160510,20160527,17,2058.69,2093.83,put,1950,2.4,2.55,2.25,0,5404
20160510,20160527,17,2058.69,2093.83,put,1980,4.3,4.5,4.1,0,5865
20160510,20160527,17,2058.69,2093.83,put,1980,4.3,4.5,4.1,0,5865
20160510,20160527,17,2058.69,2093.83,put,2000,6.6,6.9,6.3,0,18514
20160510,20160527,17,2058.69,2093.83,put,2000,6.6,6.9,6.3,0,18514
20160510,20160527,17,2058.69,2093.83,put,2050,18,18.4,17.6,0,9281
20160510,20160527,17,2058.69,2093.83,put,2050,18,18.4,17.6,0,9281
20160510,20160527,17,2058.69,2093.83,call,2070,18.2,18.5,17.9,0,5816
20160510,20160527,17,2058.69,2093.83,call,2070,18.2,18.5,17.9,0,5816
20160510,20160527,17,2058.69,2093.83,call,2100,6,6.3,5.7,0,9949
20160510,20160527,17,2058.69,2093.83,call,2100,6,6.3,5.7,0,9949
20160510,20160527,17,2058.69,2093.83,call,2110,3.7,3.9,3.5,0,7184
20160510,20160527,17,2058.69,2093.83,call,2110,3.7,3.9,3.5,0,7184
20160510,20160527,17,2058.69,2093.83,call,2125,1.625,1.8,1.45,0,5312
20160510,20160527,17,2058.69,2093.83,call,2125,1.625,1.8,1.45,0,5312
20160510,20160527,17,2058.69,2093.83,call,2130,1.2,1.35,1.05,0,6280
20160510,20160527,17,2058.69,2093.83,call,2130,1.2,1.35,1.05,0,6280
20160510,20160527,17,2058.69,2093.83,call,2140,0.725,0.85,0.6,0,6440
20160510,20160527,17,2058.69,2093.83,call,2140,0.725,0.85,0.6,0,6440
20160510,20160527,17,2058.69,2093.83,call,2150,0.45,0.55,0.35,0,11221
20160510,20160527,17,2058.69,2093.83,call,2150,0.45,0.55,0.35,0,11221
20160511,20160527,16,2084.39,2093.83,put,1980,3.025,3.3,2.75,0,5856
20160511,20160527,16,2084.39,2093.83,put,1980,3.075,3.3,2.85,0,5856
20160511,20160527,16,2084.39,2093.83,put,2000,4.5,4.8,4.2,0,17434
20160511,20160527,16,2084.39,2093.83,put,2000,4.5,4.8,4.2,0,17434
20160511,20160527,16,2084.39,2093.83,put,2025,7.65,8,7.3,0,5462
20160511,20160527,16,2084.39,2093.83,put,2025,7.65,8,7.3,0,5462
20160511,20160527,16,2084.39,2093.83,put,2050,12.8,13.2,12.4,0,9209
20160511,20160527,16,2084.39,2093.83,put,2050,12.8,13.2,12.4,0,9209
20160511,20160527,16,2084.39,2093.83,call,2070,23.85,24.4,23.3,0,6068
20160511,20160527,16,2084.39,2093.83,call,2070,23.85,24.4,23.3,0,6068
20160511,20160527,16,2084.39,2093.83,call,2100,8.8,9.2,8.4,0,11104
20160511,20160527,16,2084.39,2093.83,call,2100,8.8,9.2,8.4,0,11104
20160511,20160527,16,2084.39,2093.83,call,2110,5.65,6,5.3,0,7271
20160511,20160527,16,2084.39,2093.83,call,2110,5.65,6,5.3,0,7271
20160511,20160527,16,2084.39,2093.83,call,2125,2.725,3,2.45,0,5876
20160511,20160527,16,2084.39,2093.83,call,2125,2.7,2.9,2.5,0,5876
20160511,20160527,16,2084.39,2093.83,call,2130,2.1,2.35,1.85,0,6581
20160511,20160527,16,2084.39,2093.83,call,2130,2.125,2.3,1.95,0,6581
20160511,20160527,16,2084.39,2093.83,call,2140,1.3,1.5,1.1,0,6983
20160511,20160527,16,2084.39,2093.83,call,2140,1.3,1.5,1.1,0,6983
20160511,20160527,16,2084.39,2093.83,call,2150,0.85,1,0.7,0,11596
20160511,20160527,16,2084.39,2093.83,call,2150,0.85,1,0.7,0,11596
20160512,20160527,15,2064.46,2093.83,put,1980,3.1,3.3,2.9,0,5871
20160512,20160527,15,2064.46,2093.83,put,1980,3.1,3.3,2.9,0,5871
20160512,20160527,15,2064.46,2093.83,put,2000,4.65,4.9,4.4,0,17425
20160512,20160527,15,2064.46,2093.83,put,2000,4.65,4.9,4.4,0,17425
20160512,20160527,15,2064.46,2093.83,put,2025,8.05,8.3,7.8,0,5714
20160512,20160527,15,2064.46,2093.83,put,2025,8.05,8.3,7.8,0,5714
20160512,20160527,15,2064.46,2093.83,put,2050,13.65,13.9,13.4,0,9769
20160512,20160527,15,2064.46,2093.83,put,2050,13.65,13.9,13.4,0,9769
20160512,20160527,15,2064.46,2093.83,call,2070,21.2,21.7,20.7,0,5900
20160512,20160527,15,2064.46,2093.83,call,2070,21.2,21.7,20.7,0,5900
20160512,20160527,15,2064.46,2093.83,call,2100,7.1,7.3,6.9,1,11030
20160512,20160527,15,2064.46,2093.83,call,2100,7.1,7.3,6.9,1,11030
20160512,20160527,15,2064.46,2093.83,call,2110,4.5,4.7,4.3,0,7553
20160512,20160527,15,2064.46,2093.83,call,2110,4.5,4.7,4.3,0,7553
20160512,20160527,15,2064.46,2093.83,call,2125,1.9,2,1.8,0,5377
20160512,20160527,15,2064.46,2093.83,call,2125,1.9,2,1.8,0,5377
20160512,20160527,15,2064.46,2093.83,call,2130,1.475,1.6,1.35,0,6603
20160512,20160527,15,2064.46,2093.83,call,2130,1.475,1.6,1.35,0,6603
20160512,20160527,15,2064.46,2093.83,call,2140,0.85,0.95,0.75,0,6967
20160512,20160527,15,2064.46,2093.83,call,2140,0.85,0.95,0.75,0,6967
20160512,20160527,15,2064.46,2093.83,call,2150,0.525,0.6,0.45,0,11561
20160512,20160527,15,2064.46,2093.83,call,2150,0.525,0.6,0.45,0,11561
20160513,20160527,14,2064.11,2093.83,put,1975,3.9,4,3.8,0,5189
20160513,20160527,14,2064.11,2093.83,put,1975,3.9,4,3.8,0,5189
20160513,20160527,14,2064.11,2093.83,put,1980,4.3,4.5,4.1,0,5853
20160513,20160527,14,2064.11,2093.83,put,1980,4.3,4.5,4.1,0,5853
20160513,20160527,14,2064.11,2093.83,put,2000,6.65,6.9,6.4,0,17676
20160513,20160527,14,2064.11,2093.83,put,2000,6.65,6.9,6.4,0,17676
20160513,20160527,14,2064.11,2093.83,put,2025,11.4,11.7,11.1,0,6225
20160513,20160527,14,2064.11,2093.83,put,2025,11.4,11.7,11.1,0,6225
20160513,20160527,14,2064.11,2093.83,put,2050,19.05,19.4,18.7,0,10007
20160513,20160527,14,2064.11,2093.83,put,2050,19.05,19.4,18.7,0,10007
20160513,20160527,14,2064.11,2093.83,call,2070,13.5,13.8,13.2,0,5912
20160513,20160527,14,2064.11,2093.83,call,2070,13.5,13.8,13.2,0,5912
20160513,20160527,14,2064.11,2093.83,call,2100,3.8,4,3.6,0,11790
20160513,20160527,14,2064.11,2093.83,call,2100,3.8,4,3.6,0,11790
20160513,20160527,14,2064.11,2093.83,call,2110,2.175,2.3,2.05,0,7659
20160513,20160527,14,2064.11,2093.83,call,2110,2.175,2.3,2.05,0,7659
20160513,20160527,14,2064.11,2093.83,call,2125,0.875,0.95,0.8,0,5481
20160513,20160527,14,2064.11,2093.83,call,2125,0.875,0.95,0.8,0,5481
20160513,20160527,14,2064.11,2093.83,call,2130,0.675,0.75,0.6,0,6423
20160513,20160527,14,2064.11,2093.83,call,2130,0.675,0.75,0.6,0,6423
20160513,20160527,14,2064.11,2093.83,call,2140,0.375,0.45,0.3,0,6959
20160513,20160527,14,2064.11,2093.83,call,2140,0.375,0.45,0.3,0,6959
20160513,20160527,14,2064.11,2093.83,call,2150,0.25,0.3,0.2,0,11543
20160513,20160527,14,2064.11,2093.83,call,2150,0.25,0.3,0.2,0,11543
20160514,20160527,13,2046.61,2093.83,put,1975,4.6,4.8,4.4,1278,5189
20160514,20160527,13,2046.61,2093.83,put,1975,4.6,4.8,4.4,1278,5189
20160514,20160527,13,2046.61,2093.83,put,1980,5.15,5.4,4.9,5606,5853
20160514,20160527,13,2046.61,2093.83,put,1980,5.15,5.4,4.9,5606,5853
20160514,20160527,13,2046.61,2093.83,put,2000,8,8.3,7.7,2260,17676
20160514,20160527,13,2046.61,2093.83,put,2000,8,8.3,7.7,2260,17676
20160514,20160527,13,2046.61,2093.83,put,2025,13.65,14,13.3,953,6225
20160514,20160527,13,2046.61,2093.83,put,2025,13.65,14,13.3,953,6225
20160514,20160527,13,2046.61,2093.83,put,2050,22.9,23.4,22.4,1980,10007
20160514,20160527,13,2046.61,2093.83,put,2050,22.9,23.4,22.4,1980,10007
20160514,20160527,13,2046.61,2093.83,call,2070,9.1,9.4,8.8,984,5912
20160514,20160527,13,2046.61,2093.83,call,2070,9.1,9.4,8.8,984,5912
20160514,20160527,13,2046.61,2093.83,call,2100,2.025,2.15,1.9,2310,11790
20160514,20160527,13,2046.61,2093.83,call,2100,2.025,2.15,1.9,2310,11790
20160514,20160527,13,2046.61,2093.83,call,2110,1.05,1.1,1,309,7659
20160514,20160527,13,2046.61,2093.83,call,2110,1.05,1.1,1,309,7659
20160514,20160527,13,2046.61,2093.83,call,2125,0.475,0.55,0.4,793,5481
20160514,20160527,13,2046.61,2093.83,call,2125,0.475,0.55,0.4,793,5481
20160514,20160527,13,2046.61,2093.83,call,2130,0.375,0.45,0.3,4973,6423
20160514,20160527,13,2046.61,2093.83,call,2130,0.375,0.45,0.3,4973,6423
20160514,20160527,13,2046.61,2093.83,call,2140,0.25,0.3,0.2,217,6959
20160514,20160527,13,2046.61,2093.83,call,2140,0.25,0.3,0.2,217,6959
20160514,20160527,13,2046.61,2093.83,call,2150,0.175,0.2,0.15,157,11543
20160514,20160527,13,2046.61,2093.83,call,2150,0.175,0.2,0.15,157,11543
20160518,20160527,9,2047.21,2093.83,put,1975,3.25,0,0,0,5581
20160518,20160527,9,2047.21,2093.83,put,1975,3.25,0,0,0,5581
20160518,20160527,9,2047.21,2093.83,put,1980,4.3,0,0,0,13550
20160518,20160527,9,2047.21,2093.83,put,1980,4.3,0,0,0,13550
20160518,20160527,9,2047.21,2093.83,put,2000,6.15,0,0,0,18105
20160518,20160527,9,2047.21,2093.83,put,2000,6.15,0,0,0,18105
20160518,20160527,9,2047.21,2093.83,put,2025,11.55,0,0,0,6504
20160518,20160527,9,2047.21,2093.83,put,2025,11.55,0,0,0,6504
20160518,20160527,9,2047.21,2093.83,call,2050,15.5,0,0,0,6580
20160518,20160527,9,2047.21,2093.83,put,2050,20.3,0,0,0,12277
20160518,20160527,9,2047.21,2093.83,call,2050,15.5,0,0,0,6580
20160518,20160527,9,2047.21,2093.83,put,2050,20.3,0,0,0,12277
20160518,20160527,9,2047.21,2093.83,call,2070,7.3,0,0,0,6611
20160518,20160527,9,2047.21,2093.83,call,2070,7.3,0,0,0,6611
20160518,20160527,9,2047.21,2093.83,call,2090,2.38,0,0,0,5852
20160518,20160527,9,2047.21,2093.83,call,2090,2.38,0,0,0,5852
20160518,20160527,9,2047.21,2093.83,call,2100,1.3,0,0,0,12654
20160518,20160527,9,2047.21,2093.83,call,2100,1.3,0,0,0,12654
20160518,20160527,9,2047.21,2093.83,call,2105,0.9,0,0,0,5051
20160518,20160527,9,2047.21,2093.83,call,2105,0.9,0,0,0,5051
20160518,20160527,9,2047.21,2093.83,call,2110,0.6,0,0,0,10249
20160518,20160527,9,2047.21,2093.83,call,2110,0.6,0,0,0,10249
20160518,20160527,9,2047.21,2093.83,call,2125,0.25,0,0,0,6135
20160518,20160527,9,2047.21,2093.83,call,2125,0.25,0,0,0,6135
20160518,20160527,9,2047.21,2093.83,call,2130,0.23,0,0,0,11067
20160518,20160527,9,2047.21,2093.83,call,2130,0.23,0,0,0,11067
20160518,20160527,9,2047.21,2093.83,call,2140,0.15,0,0,0,6891
20160518,20160527,9,2047.21,2093.83,call,2140,0.15,0,0,0,6891
20160518,20160527,9,2047.21,2093.83,call,2150,0.15,0,0,0,12203
20160518,20160527,9,2047.21,2093.83,call,2150,0.15,0,0,0,12203
20160519,20160527,8,2028.15,2093.83,put,1920,1.475,1.55,1.4,244,7765
20160519,20160527,8,2028.15,2093.83,put,1920,1.475,1.55,1.4,244,7765
20160519,20160527,8,2028.15,2093.83,put,1925,1.625,1.7,1.55,122,9038
20160519,20160527,8,2028.15,2093.83,put,1925,1.625,1.7,1.55,122,9038
20160519,20160527,8,2028.15,2093.83,put,1975,5.5,5.6,5.4,467,7896
20160519,20160527,8,2028.15,2093.83,put,1975,5.5,5.6,5.4,467,7896
20160519,20160527,8,2028.15,2093.83,put,1980,6.2,6.3,6.1,270,13754
20160519,20160527,8,2028.15,2093.83,put,1980,6.2,6.3,6.1,270,13754
20160519,20160527,8,2028.15,2093.83,put,1985,7,7.1,6.9,135,5305
20160519,20160527,8,2028.15,2093.83,put,1985,7,7.1,6.9,135,5305
20160519,20160527,8,2028.15,2093.83,put,1995,9.05,9.2,8.9,121,6944
20160519,20160527,8,2028.15,2093.83,put,1995,9.05,9.2,8.9,121,6944
20160519,20160527,8,2028.15,2093.83,put,2000,10.3,10.5,10.1,4386,18120
20160519,20160527,8,2028.15,2093.83,put,2000,10.3,10.5,10.1,4386,18120
20160519,20160527,8,2028.15,2093.83,put,2025,18.6,18.8,18.4,730,7204
20160519,20160527,8,2028.15,2093.83,put,2025,18.6,18.8,18.4,730,7204
20160519,20160527,8,2028.15,2093.83,call,2050,8.15,8.3,8,2263,7281
20160519,20160527,8,2028.15,2093.83,put,2050,31.7,32.4,31,715,12894
20160519,20160527,8,2028.15,2093.83,call,2050,8.15,8.3,8,2263,7281
20160519,20160527,8,2028.15,2093.83,put,2050,31.7,32.4,31,715,12894
20160519,20160527,8,2028.15,2093.83,call,2070,2.875,2.95,2.8,1059,6636
20160519,20160527,8,2028.15,2093.83,call,2070,2.875,2.95,2.8,1059,6636
20160519,20160527,8,2028.15,2093.83,call,2075,2.125,2.2,2.05,2442,5225
20160519,20160527,8,2028.15,2093.83,call,2075,2.125,2.2,2.05,2442,5225
20160519,20160527,8,2028.15,2093.83,call,2090,0.775,0.85,0.7,644,7283
20160519,20160527,8,2028.15,2093.83,call,2090,0.775,0.85,0.7,644,7283
20160519,20160527,8,2028.15,2093.83,call,2095,0.55,0.6,0.5,276,6644
20160519,20160527,8,2028.15,2093.83,call,2095,0.55,0.6,0.5,276,6644
20160519,20160527,8,2028.15,2093.83,call,2100,0.4,0.45,0.35,1992,12876
20160519,20160527,8,2028.15,2093.83,call,2100,0.4,0.45,0.35,1992,12876
20160519,20160527,8,2028.15,2093.83,call,2105,0.3,0.35,0.25,245,7108
20160519,20160527,8,2028.15,2093.83,call,2105,0.3,0.35,0.25,245,7108
20160519,20160527,8,2028.15,2093.83,call,2110,0.225,0.3,0.15,137,9687
20160519,20160527,8,2028.15,2093.83,call,2110,0.225,0.3,0.15,137,9687
20160519,20160527,8,2028.15,2093.83,call,2125,0.125,0.2,0.05,236,6129
20160519,20160527,8,2028.15,2093.83,call,2125,0.125,0.2,0.05,236,6129
20160519,20160527,8,2028.15,2093.83,call,2130,0.1,0.15,0.05,31,11047
20160519,20160527,8,2028.15,2093.83,call,2130,0.1,0.15,0.05,31,11047
20160519,20160527,8,2028.15,2093.83,call,2140,0.075,0.1,0.05,3,6887
20160519,20160527,8,2028.15,2093.83,call,2140,0.075,0.1,0.05,3,6887
20160520,20160527,7,2040.04,2093.83,put,1925,0.725,0.8,0.65,0,9768
20160520,20160527,7,2040.04,2093.83,put,1925,0.725,0.8,0.65,0,9768
20160520,20160527,7,2040.04,2093.83,put,1950,1.125,1.25,1,0,6791
20160520,20160527,7,2040.04,2093.83,put,1950,1.125,1.25,1,0,6791
20160520,20160527,7,2040.04,2093.83,put,1975,2.025,2.15,1.9,0,9210
20160520,20160527,7,2040.04,2093.83,put,1975,2.025,2.15,1.9,0,9210
20160520,20160527,7,2040.04,2093.83,put,1980,2.325,2.45,2.2,0,14186
20160520,20160527,7,2040.04,2093.83,put,1980,2.325,2.45,2.2,0,14186
20160520,20160527,7,2040.04,2093.83,put,1985,2.7,2.85,2.55,0,5429
20160520,20160527,7,2040.04,2093.83,put,1985,2.7,2.85,2.55,0,5429
20160520,20160527,7,2040.04,2093.83,put,1995,3.6,3.8,3.4,0,6979
20160520,20160527,7,2040.04,2093.83,put,1995,3.6,3.8,3.4,0,6979
20160520,20160527,7,2040.04,2093.83,put,2000,4.1,4.3,3.9,1,20669
20160520,20160527,7,2040.04,2093.83,put,2000,4.1,4.3,3.9,1,20669
20160520,20160527,7,2040.04,2093.83,put,2025,8.8,9.1,8.5,0,7498
20160520,20160527,7,2040.04,2093.83,put,2025,8.8,9.1,8.5,0,7498
20160520,20160527,7,2040.04,2093.83,put,2030,10.2,10.5,9.9,0,5174
20160520,20160527,7,2040.04,2093.83,put,2030,10.2,10.5,9.9,0,5174
20160520,20160527,7,2040.04,2093.83,call,2050,13.6,13.9,13.3,0,9589
20160520,20160527,7,2040.04,2093.83,put,2050,17.8,18.3,17.3,0,14053
20160520,20160527,7,2040.04,2093.83,call,2050,13.6,13.9,13.3,0,9589
20160520,20160527,7,2040.04,2093.83,put,2050,17.8,18.3,17.3,0,14053
20160520,20160527,7,2040.04,2093.83,call,2070,5.15,5.5,4.8,0,6953
20160520,20160527,7,2040.04,2093.83,call,2070,5.15,5.5,4.8,0,6953
20160520,20160527,7,2040.04,2093.83,call,2075,3.7,3.9,3.5,0,5417
20160520,20160527,7,2040.04,2093.83,call,2075,3.7,3.9,3.5,0,5417
20160520,20160527,7,2040.04,2093.83,call,2090,1.225,1.35,1.1,0,7213
20160520,20160527,7,2040.04,2093.83,call,2090,1.225,1.35,1.1,0,7213
20160520,20160527,7,2040.04,2093.83,call,2095,0.8,0.9,0.7,1,7567
20160520,20160527,7,2040.04,2093.83,call,2095,0.8,0.9,0.7,1,7567
20160520,20160527,7,2040.04,2093.83,call,2100,0.55,0.65,0.45,0,13676
20160520,20160527,7,2040.04,2093.83,call,2100,0.55,0.65,0.45,0,13676
20160520,20160527,7,2040.04,2093.83,call,2105,0.375,0.45,0.3,0,7254
20160520,20160527,7,2040.04,2093.83,call,2105,0.375,0.45,0.3,0,7254
20160520,20160527,7,2040.04,2093.83,call,2110,0.25,0.3,0.2,0,9722
20160520,20160527,7,2040.04,2093.83,call,2110,0.25,0.3,0.2,0,9722
20160520,20160527,7,2040.04,2093.83,call,2125,0.125,0.2,0.05,0,6235
20160520,20160527,7,2040.04,2093.83,call,2125,0.125,0.2,0.05,0,6235
20160520,20160527,7,2040.04,2093.83,call,2130,0.1,0.15,0.05,0,11030
20160520,20160527,7,2040.04,2093.83,call,2130,0.1,0.15,0.05,0,11030
20160520,20160527,7,2040.04,2093.83,call,2140,0.1,0.15,0.05,0,6886
20160520,20160527,7,2040.04,2093.83,call,2140,0.1,0.15,0.05,0,6886
20160520,20160527,7,2040.04,2093.83,call,2150,0.075,0.15,0,0,9127
20160520,20160527,7,2040.04,2093.83,call,2150,0.075,0.15,0,0,9127
20160523,20160527,4,2052.32,2093.83,put,1950,0.45,0,0,0,6791
20160523,20160527,4,2052.32,2093.83,put,1950,0.45,0,0,0,6791
20160523,20160527,4,2052.32,2093.83,put,1975,0.7,0,0,0,9210
20160523,20160527,4,2052.32,2093.83,put,1975,0.7,0,0,0,9210
20160523,20160527,4,2052.32,2093.83,put,1980,0.8,0,0,0,14186
20160523,20160527,4,2052.32,2093.83,put,1980,0.8,0,0,0,14186
20160523,20160527,4,2052.32,2093.83,put,1985,1,0,0,0,5429
20160523,20160527,4,2052.32,2093.83,put,1985,1,0,0,0,5429
20160523,20160527,4,2052.32,2093.83,put,1995,1.45,0,0,0,6979
20160523,20160527,4,2052.32,2093.83,put,1995,1.45,0,0,0,6979
20160523,20160527,4,2052.32,2093.83,put,2000,1.8,0,0,0,20669
20160523,20160527,4,2052.32,2093.83,put,2000,1.8,0,0,0,20669
20160523,20160527,4,2052.32,2093.83,put,2025,4.8,0,0,0,7498
20160523,20160527,4,2052.32,2093.83,put,2025,4.8,0,0,0,7498
20160523,20160527,4,2052.32,2093.83,put,2030,6.1,0,0,0,5174
20160523,20160527,4,2052.32,2093.83,put,2030,6.1,0,0,0,5174
20160523,20160527,4,2052.32,2093.83,call,2050,14,0,0,0,9589
20160523,20160527,4,2052.32,2093.83,put,2050,12.3,0,0,0,14053
20160523,20160527,4,2052.32,2093.83,call,2050,14,0,0,0,9589
20160523,20160527,4,2052.32,2093.83,put,2050,12.3,0,0,0,14053
20160523,20160527,4,2052.32,2093.83,call,2070,4.8,0,0,0,6953
20160523,20160527,4,2052.32,2093.83,call,2070,4.8,0,0,0,6953
20160523,20160527,4,2052.32,2093.83,call,2075,3.37,0,0,0,5417
20160523,20160527,4,2052.32,2093.83,call,2075,3.37,0,0,0,5417
20160523,20160527,4,2052.32,2093.83,call,2090,0.85,0,0,0,7213
20160523,20160527,4,2052.32,2093.83,call,2090,0.85,0,0,0,7213
20160523,20160527,4,2052.32,2093.83,call,2095,0.5,0,0,0,7567
20160523,20160527,4,2052.32,2093.83,call,2095,0.5,0,0,0,7567
20160523,20160527,4,2052.32,2093.83,call,2100,0.3,0,0,0,13676
20160523,20160527,4,2052.32,2093.83,call,2100,0.3,0,0,0,13676
20160523,20160527,4,2052.32,2093.83,call,2105,0.2,0,0,0,7254
20160523,20160527,4,2052.32,2093.83,call,2105,0.2,0,0,0,7254
20160523,20160527,4,2052.32,2093.83,call,2110,0.2,0,0,0,9722
20160523,20160527,4,2052.32,2093.83,call,2110,0.2,0,0,0,9722
20160523,20160527,4,2052.32,2093.83,call,2125,0.1,0,0,0,6235
20160523,20160527,4,2052.32,2093.83,call,2125,0.1,0,0,0,6235
20160523,20160527,4,2052.32,2093.83,call,2130,0.1,0,0,0,11030
20160523,20160527,4,2052.32,2093.83,call,2130,0.1,0,0,0,11030
20160523,20160527,4,2052.32,2093.83,call,2140,0.05,0,0,0,6886
20160523,20160527,4,2052.32,2093.83,call,2140,0.05,0,0,0,6886
20160523,20160527,4,2052.32,2093.83,call,2150,0.07,0,0,0,9127
20160523,20160527,4,2052.32,2093.83,call,2150,0.07,0,0,0,9127
20160524,20160527,3,2048.04,2093.83,put,1940,0.15,0.2,0.1,0,6602
20160524,20160527,3,2048.04,2093.83,put,1940,0.15,0.2,0.1,0,6602
20160524,20160527,3,2048.04,2093.83,put,1950,0.175,0.25,0.1,0,10537
20160524,20160527,3,2048.04,2093.83,put,1950,0.175,0.25,0.1,0,10537
20160524,20160527,3,2048.04,2093.83,put,1975,0.275,0.35,0.2,0,13846
20160524,20160527,3,2048.04,2093.83,put,1975,0.275,0.35,0.2,0,13846
20160524,20160527,3,2048.04,2093.83,put,1980,0.25,0.4,0.1,0,16694
20160524,20160527,3,2048.04,2093.83,put,1980,0.25,0.4,0.1,0,16694
20160524,20160527,3,2048.04,2093.83,put,1985,0.4,0.45,0.35,0,6716
20160524,20160527,3,2048.04,2093.83,put,1985,0.4,0.45,0.35,0,6716
20160524,20160527,3,2048.04,2093.83,put,1990,0.475,0.55,0.4,0,8735
20160524,20160527,3,2048.04,2093.83,put,1990,0.475,0.55,0.4,0,8735
20160524,20160527,3,2048.04,2093.83,put,1995,0.55,0.65,0.45,0,10656
20160524,20160527,3,2048.04,2093.83,put,1995,0.55,0.65,0.45,0,10656
20160524,20160527,3,2048.04,2093.83,put,2000,0.8,1,0.6,0,17100
20160524,20160527,3,2048.04,2093.83,put,2000,0.8,1,0.6,0,17100
20160524,20160527,3,2048.04,2093.83,put,2025,2.55,2.95,2.15,10,9133
20160524,20160527,3,2048.04,2093.83,put,2025,2.55,2.95,2.15,10,9133
20160524,20160527,3,2048.04,2093.83,put,2030,3.275,3.6,2.95,0,5982
20160524,20160527,3,2048.04,2093.83,put,2030,3.275,3.6,2.95,0,5982
20160524,20160527,3,2048.04,2093.83,call,2050,12.6,13,12.2,0,8645
20160524,20160527,3,2048.04,2093.83,put,2050,8.7,9.3,8.1,0,15114
20160524,20160527,3,2048.04,2093.83,call,2050,12.6,13,12.2,0,8645
20160524,20160527,3,2048.04,2093.83,put,2050,8.7,9.3,8.1,0,15114
20160524,20160527,3,2048.04,2093.83,call,2055,9.75,10.1,9.4,0,5374
20160524,20160527,3,2048.04,2093.83,call,2055,9.75,10.1,9.4,0,5374
20160524,20160527,3,2048.04,2093.83,call,2070,3.4,3.7,3.1,0,7239
20160524,20160527,3,2048.04,2093.83,call,2070,3.4,3.7,3.1,0,7239
20160524,20160527,3,2048.04,2093.83,call,2075,2.175,2.4,1.95,0,6031
20160524,20160527,3,2048.04,2093.83,call,2075,2.175,2.4,1.95,0,6031
20160524,20160527,3,2048.04,2093.83,call,2085,0.775,0.9,0.65,0,5955
20160524,20160527,3,2048.04,2093.83,call,2085,0.775,0.9,0.65,0,5955
20160524,20160527,3,2048.04,2093.83,call,2090,0.45,0.55,0.35,0,7997
20160524,20160527,3,2048.04,2093.83,call,2090,0.45,0.55,0.35,0,7997
20160524,20160527,3,2048.04,2093.83,call,2095,0.225,0.3,0.15,0,10097
20160524,20160527,3,2048.04,2093.83,call,2095,0.225,0.3,0.15,0,10097
20160524,20160527,3,2048.04,2093.83,call,2100,0.125,0.2,0.05,0,18125
20160524,20160527,3,2048.04,2093.83,call,2100,0.125,0.2,0.05,0,18125
20160524,20160527,3,2048.04,2093.83,call,2105,0.075,0.15,0,0,11274
20160524,20160527,3,2048.04,2093.83,call,2105,0.075,0.15,0,0,11274
20160524,20160527,3,2048.04,2093.83,call,2110,0.075,0.1,0.05,0,9895
20160524,20160527,3,2048.04,2093.83,call,2110,0.075,0.1,0.05,0,9895
20160524,20160527,3,2048.04,2093.83,call,2120,0.05,0.1,0,0,7402
20160524,20160527,3,2048.04,2093.83,call,2120,0.05,0.1,0,0,7402
20160524,20160527,3,2048.04,2093.83,call,2125,0.025,0.05,0,0,6975
20160524,20160527,3,2048.04,2093.83,call,2125,0.025,0.05,0,0,6975
20160524,20160527,3,2048.04,2093.83,call,2130,0.1,0.2,0,0,11344
20160524,20160527,3,2048.04,2093.83,call,2130,0.1,0.2,0,0,11344
20160524,20160527,3,2048.04,2093.83,call,2140,0.1,0.2,0,0,6890
20160524,20160527,3,2048.04,2093.83,call,2140,0.1,0.2,0,0,6890
20160524,20160527,3,2048.04,2093.83,call,2150,0.1,0.2,0,0,9145
20160524,20160527,3,2048.04,2093.83,call,2150,0.1,0.2,0,0,9145
20160525,20160527,2,2076.06,2093.83,put,1975,0.15,0.2,0.1,1052,13846
20160525,20160527,2,2076.06,2093.83,put,1975,0.15,0.2,0.1,1052,13846
20160525,20160527,2,2076.06,2093.83,put,1980,0.175,0.25,0.1,517,16694
20160525,20160527,2,2076.06,2093.83,put,1980,0.175,0.25,0.1,517,16694
20160525,20160527,2,2076.06,2093.83,put,1985,0.175,0.25,0.1,298,6716
20160525,20160527,2,2076.06,2093.83,put,1985,0.175,0.25,0.1,298,6716
20160525,20160527,2,2076.06,2093.83,put,1990,0.2,0.25,0.15,4272,8735
20160525,20160527,2,2076.06,2093.83,put,1990,0.2,0.25,0.15,4272,8735
20160525,20160527,2,2076.06,2093.83,put,1995,0.225,0.3,0.15,6066,10656
20160525,20160527,2,2076.06,2093.83,put,1995,0.225,0.3,0.15,8144,10656
20160525,20160527,2,2076.06,2093.83,put,2000,0.25,0.3,0.2,5391,17100
20160525,20160527,2,2076.06,2093.83,put,2000,0.25,0.3,0.2,5391,17100
20160525,20160527,2,2076.06,2093.83,put,2025,0.575,0.65,0.5,2346,9133
20160525,20160527,2,2076.06,2093.83,put,2025,0.575,0.65,0.5,3146,9133
20160525,20160527,2,2076.06,2093.83,put,2030,0.725,0.8,0.65,2832,5982
20160525,20160527,2,2076.06,2093.83,put,2030,0.725,0.8,0.65,3132,5982
20160525,20160527,2,2076.06,2093.83,call,2050,29.2,30.1,28.3,3276,8645
20160525,20160527,2,2076.06,2093.83,put,2050,1.975,2.1,1.85,7440,15114
20160525,20160527,2,2076.06,2093.83,call,2050,29.2,30.1,28.3,5226,8645
20160525,20160527,2,2076.06,2093.83,put,2050,1.975,2.1,1.85,12940,15114
20160525,20160527,2,2076.06,2093.83,call,2055,24.75,25.6,23.9,799,5374
20160525,20160527,2,2076.06,2093.83,call,2055,24.75,25.6,23.9,1399,5374
20160525,20160527,2,2076.06,2093.83,call,2070,13.05,13.6,12.5,2276,7239
20160525,20160527,2,2076.06,2093.83,call,2070,13.05,13.6,12.5,2876,7239
20160525,20160527,2,2076.06,2093.83,call,2075,9.75,10.1,9.4,5179,6031
20160525,20160527,2,2076.06,2093.83,call,2075,9.75,10.1,9.4,6229,6031
20160525,20160527,2,2076.06,2093.83,call,2085,4.55,4.8,4.3,3862,5955
20160525,20160527,2,2076.06,2093.83,call,2085,4.55,4.8,4.3,3962,5955
20160525,20160527,2,2076.06,2093.83,call,2090,2.775,3,2.55,4718,7997
20160525,20160527,2,2076.06,2093.83,call,2090,2.775,3,2.55,5418,7997
20160525,20160527,2,2076.06,2093.83,call,2095,1.575,1.75,1.4,2837,10097
20160525,20160527,2,2076.06,2093.83,call,2095,1.575,1.75,1.4,3237,10097
20160525,20160527,2,2076.06,2093.83,call,2100,0.8,0.85,0.75,6435,18125
20160525,20160527,2,2076.06,2093.83,call,2100,0.8,0.85,0.75,6935,18125
20160525,20160527,2,2076.06,2093.83,call,2105,0.45,0.5,0.4,2128,11274
20160525,20160527,2,2076.06,2093.83,call,2105,0.45,0.5,0.4,2228,11274
20160525,20160527,2,2076.06,2093.83,call,2110,0.3,0.35,0.25,698,9895
20160525,20160527,2,2076.06,2093.83,call,2110,0.3,0.35,0.25,698,9895
20160525,20160527,2,2076.06,2093.83,call,2120,0.15,0.2,0.1,333,7402
20160525,20160527,2,2076.06,2093.83,call,2120,0.15,0.2,0.1,333,7402
20160525,20160527,2,2076.06,2093.83,call,2125,0.125,0.15,0.1,1346,6975
20160525,20160527,2,2076.06,2093.83,call,2125,0.125,0.15,0.1,1496,6975
20160525,20160527,2,2076.06,2093.83,call,2130,0.125,0.15,0.1,296,11344
20160525,20160527,2,2076.06,2093.83,call,2130,0.125,0.15,0.1,296,11344
20160525,20160527,2,2076.06,2093.83,call,2140,0.075,0.1,0.05,71,6890
20160525,20160527,2,2076.06,2093.83,call,2140,0.075,0.1,0.05,71,6890
20160525,20160527,2,2076.06,2093.83,call,2150,0.05,0.1,0,890,9145
20160525,20160527,2,2076.06,2093.83,call,2150,0.05,0.1,0,890,9145
20160525,20160527,2,2076.06,2093.83,call,2175,0.025,0.05,0,10,5888
20160525,20160527,2,2076.06,2093.83,call,2175,0.025,0.05,0,10,5888
20160512,20160531,19,2064.46,2099.06,put,1975,3.5,3.8,3.2,0,5670
20160512,20160531,19,2064.46,2099.06,put,1975,3.5,3.8,3.2,0,5670
20160512,20160531,19,2064.46,2099.06,put,2000,5.55,5.8,5.3,0,11370
20160512,20160531,19,2064.46,2099.06,put,2000,5.55,5.8,5.3,0,11370
20160512,20160531,19,2064.46,2099.06,call,2100,8.15,8.4,7.9,0,10957
20160512,20160531,19,2064.46,2099.06,call,2100,8.15,8.4,7.9,0,10957
20160512,20160531,19,2064.46,2099.06,call,2145,0.85,1,0.7,0,9021
20160512,20160531,19,2064.46,2099.06,call,2145,0.85,1,0.7,0,9021
20160513,20160531,18,2064.11,2099.06,put,1975,4.8,5.1,4.5,0,5752
20160513,20160531,18,2064.11,2099.06,put,1975,4.8,5.1,4.5,0,5752
20160513,20160531,18,2064.11,2099.06,put,2000,7.75,8,7.5,0,11452
20160513,20160531,18,2064.11,2099.06,put,2000,7.75,8,7.5,0,11452
20160513,20160531,18,2064.11,2099.06,call,2100,4.4,4.7,4.1,0,10994
20160513,20160531,18,2064.11,2099.06,call,2100,4.4,4.7,4.1,0,10994
20160513,20160531,18,2064.11,2099.06,call,2145,0.375,0.45,0.3,0,9016
20160513,20160531,18,2064.11,2099.06,call,2145,0.375,0.45,0.3,0,9016
20160514,20160531,17,2046.61,2099.06,put,1975,5.55,5.8,5.3,2248,5752
20160514,20160531,17,2046.61,2099.06,put,1975,5.55,5.8,5.3,2248,5752
20160514,20160531,17,2046.61,2099.06,put,2000,9.2,9.5,8.9,120,11452
20160514,20160531,17,2046.61,2099.06,put,2000,9.2,9.5,8.9,120,11452
20160514,20160531,17,2046.61,2099.06,call,2100,2.55,2.7,2.4,3092,10994
20160514,20160531,17,2046.61,2099.06,call,2100,2.55,2.7,2.4,3092,10994
20160514,20160531,17,2046.61,2099.06,call,2145,0.25,0.3,0.2,211,9016
20160514,20160531,17,2046.61,2099.06,call,2145,0.25,0.3,0.2,211,9016
20160518,20160531,13,2047.21,2099.06,put,1950,2.65,0,0,0,5370
20160518,20160531,13,2047.21,2099.06,put,1950,2.65,0,0,0,5370
20160518,20160531,13,2047.21,2099.06,put,1975,4.2,0,0,0,6413
20160518,20160531,13,2047.21,2099.06,put,1975,4.2,0,0,0,6413
20160518,20160531,13,2047.21,2099.06,put,2000,8.68,0,0,0,10518
20160518,20160531,13,2047.21,2099.06,put,2000,8.68,0,0,0,10518
20160518,20160531,13,2047.21,2099.06,call,2050,16.9,0,0,0,5877
20160518,20160531,13,2047.21,2099.06,put,2050,21.9,0,0,0,7072
20160518,20160531,13,2047.21,2099.06,call,2050,16.9,0,0,0,5877
20160518,20160531,13,2047.21,2099.06,put,2050,21.9,0,0,0,7072
20160518,20160531,13,2047.21,2099.06,call,2100,1.75,0,0,0,10739
20160518,20160531,13,2047.21,2099.06,call,2100,1.75,0,0,0,10739
20160518,20160531,13,2047.21,2099.06,call,2145,0.2,0,0,0,9001
20160518,20160531,13,2047.21,2099.06,call,2145,0.2,0,0,0,9001
20160519,20160531,12,2028.15,2099.06,put,1925,2.275,2.35,2.2,40,5106
20160519,20160531,12,2028.15,2099.06,put,1925,2.275,2.35,2.2,40,5106
20160519,20160531,12,2028.15,2099.06,put,1950,3.85,4,3.7,91,5184
20160519,20160531,12,2028.15,2099.06,put,1950,3.85,4,3.7,91,5184
20160519,20160531,12,2028.15,2099.06,put,1975,6.85,7,6.7,100,5928
20160519,20160531,12,2028.15,2099.06,put,1975,6.85,7,6.7,100,5928
20160519,20160531,12,2028.15,2099.06,put,2000,11.95,12.2,11.7,1016,10610
20160519,20160531,12,2028.15,2099.06,put,2000,11.95,12.2,11.7,1016,10610
20160519,20160531,12,2028.15,2099.06,put,2050,33.35,34.1,32.6,46,7124
20160519,20160531,12,2028.15,2099.06,put,2050,33.35,34.1,32.6,46,7124
20160519,20160531,12,2028.15,2099.06,call,2100,0.625,0.7,0.55,182,10732
20160519,20160531,12,2028.15,2099.06,call,2100,0.625,0.7,0.55,182,10732
20160519,20160531,12,2028.15,2099.06,call,2145,0.1,0.15,0.05,1,9001
20160519,20160531,12,2028.15,2099.06,call,2145,0.1,0.15,0.05,1,9001
20160520,20160531,11,2040.04,2099.06,put,1925,1.025,1.15,0.9,0,5878
20160520,20160531,11,2040.04,2099.06,put,1925,1.025,1.15,0.9,0,5878
20160520,20160531,11,2040.04,2099.06,put,1950,1.6,1.75,1.45,0,7403
20160520,20160531,11,2040.04,2099.06,put,1950,1.6,1.75,1.45,0,7403
20160520,20160531,11,2040.04,2099.06,put,1975,2.875,3.1,2.65,0,6086
20160520,20160531,11,2040.04,2099.06,put,1975,2.875,3.1,2.65,0,6086
20160520,20160531,11,2040.04,2099.06,put,2000,5.5,5.8,5.2,0,10548
20160520,20160531,11,2040.04,2099.06,put,2000,5.5,5.8,5.2,0,10548
20160520,20160531,11,2040.04,2099.06,put,2025,10.6,11,10.2,0,5062
20160520,20160531,11,2040.04,2099.06,put,2025,10.6,11,10.2,0,5062
20160520,20160531,11,2040.04,2099.06,put,2035,13.65,14.1,13.2,0,8664
20160520,20160531,11,2040.04,2099.06,put,2035,13.65,14.1,13.2,0,8664
20160520,20160531,11,2040.04,2099.06,put,2050,19.6,20.3,18.9,0,7106
20160520,20160531,11,2040.04,2099.06,put,2050,19.6,20.3,18.9,0,7106
20160520,20160531,11,2040.04,2099.06,call,2100,0.9,1.15,0.65,0,11605
20160520,20160531,11,2040.04,2099.06,call,2100,0.9,1.15,0.65,0,11605
20160520,20160531,11,2040.04,2099.06,call,2145,0.125,0.25,0,0,9001
20160520,20160531,11,2040.04,2099.06,call,2145,0.125,0.25,0,0,9001
20160520,20160531,11,2040.04,2099.06,call,2150,0.075,0.15,0,0,5777
20160520,20160531,11,2040.04,2099.06,call,2150,0.075,0.15,0,0,5777
20160520,20160531,11,2040.04,2099.06,call,2160,0.125,0.25,0,0,5151
20160520,20160531,11,2040.04,2099.06,call,2160,0.125,0.25,0,0,5151
20160523,20160531,8,2052.32,2099.06,put,1950,0.6,0,0,0,7403
20160523,20160531,8,2052.32,2099.06,put,1950,0.6,0,0,0,7403
20160523,20160531,8,2052.32,2099.06,put,1975,1.4,0,0,0,6086
20160523,20160531,8,2052.32,2099.06,put,1975,1.4,0,0,0,6086
20160523,20160531,8,2052.32,2099.06,put,2000,2.95,0,0,0,10548
20160523,20160531,8,2052.32,2099.06,put,2000,2.95,0,0,0,10548
20160523,20160531,8,2052.32,2099.06,put,2025,7.9,0,0,0,5062
20160523,20160531,8,2052.32,2099.06,put,2025,7.9,0,0,0,5062
20160523,20160531,8,2052.32,2099.06,put,2035,10.8,0,0,0,8664
20160523,20160531,8,2052.32,2099.06,put,2035,10.8,0,0,0,8664
20160523,20160531,8,2052.32,2099.06,put,2050,14.43,0,0,0,7106
20160523,20160531,8,2052.32,2099.06,put,2050,14.43,0,0,0,7106
20160523,20160531,8,2052.32,2099.06,call,2100,0.7,0,0,0,11605
20160523,20160531,8,2052.32,2099.06,call,2100,0.7,0,0,0,11605
20160523,20160531,8,2052.32,2099.06,call,2145,0.1,0,0,0,9001
20160523,20160531,8,2052.32,2099.06,call,2145,0.1,0,0,0,9001
20160523,20160531,8,2052.32,2099.06,call,2150,0.1,0,0,0,5777
20160523,20160531,8,2052.32,2099.06,call,2150,0.1,0,0,0,5777
20160523,20160531,8,2052.32,2099.06,call,2160,0.1,0,0,0,5151
20160523,20160531,8,2052.32,2099.06,call,2160,0.1,0,0,0,5151
20160524,20160531,7,2048.04,2099.06,put,1950,0.35,0.5,0.2,0,11293
20160524,20160531,7,2048.04,2099.06,put,1950,0.35,0.5,0.2,0,11293
20160524,20160531,7,2048.04,2099.06,put,1975,0.6,0.8,0.4,0,6844
20160524,20160531,7,2048.04,2099.06,put,1975,0.6,0.8,0.4,0,6844
20160524,20160531,7,2048.04,2099.06,put,2000,1.55,1.85,1.25,0,10171
20160524,20160531,7,2048.04,2099.06,put,2000,1.55,1.85,1.25,0,10171
20160524,20160531,7,2048.04,2099.06,put,2025,4.25,4.7,3.8,0,5551
20160524,20160531,7,2048.04,2099.06,put,2025,4.25,4.7,3.8,0,5551
20160524,20160531,7,2048.04,2099.06,put,2035,6.5,7,6,0,8627
20160524,20160531,7,2048.04,2099.06,put,2035,6.5,7,6,0,8627
20160524,20160531,7,2048.04,2099.06,put,2050,11.05,11.7,10.4,0,7741
20160524,20160531,7,2048.04,2099.06,put,2050,11.05,11.7,10.4,0,7741
20160524,20160531,7,2048.04,2099.06,call,2100,0.325,0.5,0.15,0,13223
20160524,20160531,7,2048.04,2099.06,call,2100,0.325,0.5,0.15,0,13223
20160524,20160531,7,2048.04,2099.06,call,2145,0.1,0.2,0,0,9106
20160524,20160531,7,2048.04,2099.06,call,2145,0.1,0.2,0,0,9106
20160524,20160531,7,2048.04,2099.06,call,2150,0.1,0.2,0,0,5793
20160524,20160531,7,2048.04,2099.06,call,2150,0.1,0.2,0,0,5793
20160525,20160531,6,2076.06,2099.06,put,1975,0.3,0.35,0.25,237,6844
20160525,20160531,6,2076.06,2099.06,put,1975,0.3,0.35,0.25,237,6844
20160525,20160531,6,2076.06,2099.06,put,2000,0.525,0.6,0.45,4522,10171
20160525,20160531,6,2076.06,2099.06,put,2000,0.525,0.6,0.45,7522,10171
20160525,20160531,6,2076.06,2099.06,put,2025,1.175,1.3,1.05,1815,5551
20160525,20160531,6,2076.06,2099.06,put,2025,1.175,1.3,1.05,3415,5551
20160525,20160531,6,2076.06,2099.06,put,2035,1.7,1.8,1.6,163,8627
20160525,20160531,6,2076.06,2099.06,put,2035,1.7,1.8,1.6,163,8627
20160525,20160531,6,2076.06,2099.06,put,2050,3.25,3.5,3,1134,7741
20160525,20160531,6,2076.06,2099.06,put,2050,3.25,3.5,3,1534,7741
20160525,20160531,6,2076.06,2099.06,call,2100,1.75,1.9,1.6,1231,13223
20160525,20160531,6,2076.06,2099.06,call,2100,1.75,1.9,1.6,1932,13223
20160525,20160531,6,2076.06,2099.06,call,2145,0.125,0.15,0.1,18,9106
20160525,20160531,6,2076.06,2099.06,call,2145,0.125,0.15,0.1,18,9106
20160525,20160531,6,2076.06,2099.06,call,2150,0.125,0.15,0.1,11,5793
20160525,20160531,6,2076.06,2099.06,call,2150,0.125,0.15,0.1,11,5793
20160526,20160531,5,2090.54,2099.06,put,1975,0.225,0.4,0.05,0,6808
20160526,20160531,5,2090.54,2099.06,put,1975,0.225,0.4,0.05,0,6808
20160526,20160531,5,2090.54,2099.06,put,2000,0.3,0.45,0.15,0,14106
20160526,20160531,5,2090.54,2099.06,put,2000,0.3,0.45,0.15,0,14106
20160526,20160531,5,2090.54,2099.06,put,2035,0.675,0.95,0.4,0,8622
20160526,20160531,5,2090.54,2099.06,put,2035,0.675,0.95,0.4,0,8622
20160526,20160531,5,2090.54,2099.06,put,2050,1.15,1.45,0.85,0,7767
20160526,20160531,5,2090.54,2099.06,put,2050,1.15,1.45,0.85,0,7767
20160526,20160531,5,2090.54,2099.06,put,2075,4,4.6,3.4,0,7778
20160526,20160531,5,2090.54,2099.06,put,2075,4,4.6,3.4,0,7778
20160526,20160531,5,2090.54,2099.06,call,2100,3.8,4.4,3.2,0,12756
20160526,20160531,5,2090.54,2099.06,call,2100,3.8,4.4,3.2,0,12756
20160526,20160531,5,2090.54,2099.06,call,2145,0.175,0.3,0.05,0,9122
20160526,20160531,5,2090.54,2099.06,call,2145,0.175,0.3,0.05,0,9122
20160526,20160531,5,2090.54,2099.06,call,2150,0.15,0.3,0,0,5799
20160526,20160531,5,2090.54,2099.06,call,2150,0.15,0.3,0,0,5799
20160526,20160531,5,2090.54,2099.06,call,2200,0.1,0.2,0,0,5075
20160526,20160531,5,2090.54,2099.06,call,2200,0.1,0.2,0,0,5075
20160527,20160531,4,2093.83,2099.06,put,1975,0.05,0.1,0,0,6790
20160527,20160531,4,2093.83,2099.06,put,1975,0.05,0.1,0,0,6790
20160527,20160531,4,2093.83,2099.06,put,2000,0.1,0.15,0.05,0,14872
20160527,20160531,4,2093.83,2099.06,put,2000,0.1,0.15,0.05,0,14872
20160527,20160531,4,2093.83,2099.06,put,2035,0.15,0.2,0.1,12,8650
20160527,20160531,4,2093.83,2099.06,put,2035,0.15,0.2,0.1,12,8650
20160527,20160531,4,2093.83,2099.06,put,2050,0.275,0.35,0.2,1935,7889
20160527,20160531,4,2093.83,2099.06,put,2050,0.275,0.35,0.2,1935,7889
20160527,20160531,4,2093.83,2099.06,put,2075,1.25,1.35,1.15,2040,8225
20160527,20160531,4,2093.83,2099.06,put,2075,1.25,1.35,1.15,2040,8225
20160527,20160531,4,2093.83,2099.06,call,2100,2.775,2.95,2.6,2117,12586
20160527,20160531,4,2093.83,2099.06,call,2100,2.775,2.95,2.6,2117,12586
20160527,20160531,4,2093.83,2099.06,call,2125,0.1,0.15,0.05,10,5063
20160527,20160531,4,2093.83,2099.06,call,2125,0.1,0.15,0.05,10,5063
20160527,20160531,4,2093.83,2099.06,call,2145,0.075,0.1,0.05,0,9142
20160527,20160531,4,2093.83,2099.06,call,2145,0.075,0.1,0.05,0,9142
20160527,20160531,4,2093.83,2099.06,call,2150,0.075,0.1,0.05,10,5913
20160527,20160531,4,2093.83,2099.06,call,2150,0.075,0.1,0.05,10,5913
20160527,20160531,4,2093.83,2099.06,call,2200,0.025,0.05,0,0,7008
20160527,20160531,4,2093.83,2099.06,call,2200,0.025,0.05,0,0,7008
20160518,20160603,16,2047.21,2096.08,put,1960,5.3,0,0,0,5105
20160518,20160603,16,2047.21,2096.08,put,1960,5.3,0,0,0,5105
20160518,20160603,16,2047.21,2096.08,put,1975,6.88,0,0,0,10422
20160518,20160603,16,2047.21,2096.08,put,1975,6.88,0,0,0,10422
20160518,20160603,16,2047.21,2096.08,put,2000,10.5,0,0,0,8260
20160518,20160603,16,2047.21,2096.08,put,2000,10.5,0,0,0,8260
20160518,20160603,16,2047.21,2096.08,put,2050,25.4,0,0,0,7112
20160518,20160603,16,2047.21,2096.08,put,2050,25.4,0,0,0,7112
20160518,20160603,16,2047.21,2096.08,call,2060,15,0,0,0,9799
20160518,20160603,16,2047.21,2096.08,call,2060,15,0,0,0,9799
20160518,20160603,16,2047.21,2096.08,call,2100,2.9,0,0,0,12677
20160518,20160603,16,2047.21,2096.08,call,2100,2.9,0,0,0,12677
20160518,20160603,16,2047.21,2096.08,call,2115,1.25,0,0,0,9166
20160518,20160603,16,2047.21,2096.08,call,2115,1.25,0,0,0,9166
20160518,20160603,16,2047.21,2096.08,call,2120,1,0,0,0,5053
20160518,20160603,16,2047.21,2096.08,call,2120,1,0,0,0,5053
20160519,20160603,15,2028.15,2096.08,put,1925,4,4.1,3.9,192,5482
20160519,20160603,15,2028.15,2096.08,put,1925,4,4.1,3.9,192,5482
20160519,20160603,15,2028.15,2096.08,put,1960,7.6,7.7,7.5,275,5149
20160519,20160603,15,2028.15,2096.08,put,1960,7.6,7.7,7.5,275,5149
20160519,20160603,15,2028.15,2096.08,put,1975,10.05,10.2,9.9,64,11147
20160519,20160603,15,2028.15,2096.08,put,1975,10.05,10.2,9.9,64,11147
20160519,20160603,15,2028.15,2096.08,put,2000,15.9,16.1,15.7,534,8304
20160519,20160603,15,2028.15,2096.08,put,2000,15.9,16.1,15.7,534,8304
20160519,20160603,15,2028.15,2096.08,put,2050,37,37.6,36.4,214,7950
20160519,20160603,15,2028.15,2096.08,put,2050,37,37.6,36.4,214,7950
20160519,20160603,15,2028.15,2096.08,call,2060,8.95,9.1,8.8,123,9809
20160519,20160603,15,2028.15,2096.08,call,2060,8.95,9.1,8.8,123,9809
20160519,20160603,15,2028.15,2096.08,call,2100,1.35,1.4,1.3,87,12684
20160519,20160603,15,2028.15,2096.08,call,2100,1.35,1.4,1.3,87,12684
20160519,20160603,15,2028.15,2096.08,call,2115,0.6,0.65,0.55,137,9095
20160519,20160603,15,2028.15,2096.08,call,2115,0.6,0.65,0.55,137,9095
20160519,20160603,15,2028.15,2096.08,call,2120,0.45,0.5,0.4,65,5026
20160519,20160603,15,2028.15,2096.08,call,2120,0.45,0.5,0.4,65,5026
20160520,20160603,14,2040.04,2096.08,put,1925,1.975,2.1,1.85,0,5606
20160520,20160603,14,2040.04,2096.08,put,1925,1.975,2.1,1.85,0,5606
20160520,20160603,14,2040.04,2096.08,put,1960,3.75,3.9,3.6,0,5158
20160520,20160603,14,2040.04,2096.08,put,1960,3.75,3.9,3.6,0,5158
20160520,20160603,14,2040.04,2096.08,put,1975,5.15,5.3,5,0,11228
20160520,20160603,14,2040.04,2096.08,put,1975,5.15,5.3,5,0,11228
20160520,20160603,14,2040.04,2096.08,put,2000,8.75,8.9,8.6,0,9131
20160520,20160603,14,2040.04,2096.08,put,2000,8.75,8.9,8.6,0,9131
20160520,20160603,14,2040.04,2096.08,put,2050,23.85,24.5,23.2,0,7665
20160520,20160603,14,2040.04,2096.08,put,2050,23.85,24.5,23.2,0,7665
20160520,20160603,14,2040.04,2096.08,call,2060,13.8,14.1,13.5,0,9815
20160520,20160603,14,2040.04,2096.08,call,2060,13.8,14.1,13.5,0,9815
20160520,20160603,14,2040.04,2096.08,call,2100,2.1,2.2,2,0,12753
20160520,20160603,14,2040.04,2096.08,call,2100,2.1,2.2,2,0,12753
20160520,20160603,14,2040.04,2096.08,call,2115,0.775,0.9,0.65,0,9081
20160520,20160603,14,2040.04,2096.08,call,2115,0.775,0.9,0.65,0,9081
20160523,20160603,11,2052.32,2096.08,put,1960,2.87,0,0,0,5158
20160523,20160603,11,2052.32,2096.08,put,1960,2.87,0,0,0,5158
20160523,20160603,11,2052.32,2096.08,put,1975,3.6,0,0,0,11228
20160523,20160603,11,2052.32,2096.08,put,1975,3.6,0,0,0,11228
20160523,20160603,11,2052.32,2096.08,put,2000,5.75,0,0,0,9131
20160523,20160603,11,2052.32,2096.08,put,2000,5.75,0,0,0,9131
20160523,20160603,11,2052.32,2096.08,put,2050,18.6,0,0,0,7665
20160523,20160603,11,2052.32,2096.08,put,2050,18.6,0,0,0,7665
20160523,20160603,11,2052.32,2096.08,call,2060,14.6,0,0,0,9815
20160523,20160603,11,2052.32,2096.08,call,2060,14.6,0,0,0,9815
20160523,20160603,11,2052.32,2096.08,call,2100,1.8,0,0,0,12753
20160523,20160603,11,2052.32,2096.08,call,2100,1.8,0,0,0,12753
20160523,20160603,11,2052.32,2096.08,call,2115,0.6,0,0,0,9081
20160523,20160603,11,2052.32,2096.08,call,2115,0.6,0,0,0,9081
20160524,20160603,10,2048.04,2096.08,put,1960,1.325,1.5,1.15,0,5326
20160524,20160603,10,2048.04,2096.08,put,1960,1.325,1.5,1.15,0,5326
20160524,20160603,10,2048.04,2096.08,put,1970,1.8,1.9,1.7,0,5247
20160524,20160603,10,2048.04,2096.08,put,1970,1.8,1.9,1.7,0,5247
20160524,20160603,10,2048.04,2096.08,put,1975,2.025,2.15,1.9,0,11167
20160524,20160603,10,2048.04,2096.08,put,1975,2.025,2.15,1.9,0,11167
20160524,20160603,10,2048.04,2096.08,put,2000,4.1,4.3,3.9,0,9415
20160524,20160603,10,2048.04,2096.08,put,2000,4.1,4.3,3.9,0,9415
20160524,20160603,10,2048.04,2096.08,put,2050,15.75,16.1,15.4,0,7270
20160524,20160603,10,2048.04,2096.08,put,2050,15.75,16.1,15.4,0,7270
20160524,20160603,10,2048.04,2096.08,call,2060,13.1,13.4,12.8,0,9910
20160524,20160603,10,2048.04,2096.08,call,2060,13.1,13.4,12.8,0,9910
20160524,20160603,10,2048.04,2096.08,call,2100,1.375,1.5,1.25,0,12665
20160524,20160603,10,2048.04,2096.08,call,2100,1.375,1.5,1.25,0,12665
20160524,20160603,10,2048.04,2096.08,call,2115,0.425,0.5,0.35,0,9164
20160524,20160603,10,2048.04,2096.08,call,2115,0.425,0.5,0.35,0,9164
20160524,20160603,10,2048.04,2096.08,call,2120,0.275,0.35,0.2,0,5201
20160524,20160603,10,2048.04,2096.08,call,2120,0.275,0.35,0.2,0,5201
20160524,20160603,10,2048.04,2096.08,call,2130,0.15,0.25,0.05,0,5672
20160524,20160603,10,2048.04,2096.08,call,2130,0.15,0.25,0.05,0,5672
20160525,20160603,9,2076.06,2096.08,put,1960,0.625,0.7,0.55,328,5326
20160525,20160603,9,2076.06,2096.08,put,1960,0.625,0.7,0.55,328,5326
20160525,20160603,9,2076.06,2096.08,put,1970,0.775,0.85,0.7,330,5247
20160525,20160603,9,2076.06,2096.08,put,1970,0.775,0.85,0.7,330,5247
20160525,20160603,9,2076.06,2096.08,put,1975,0.85,0.95,0.75,1485,11167
20160525,20160603,9,2076.06,2096.08,put,1975,0.85,0.95,0.75,1485,11167
20160525,20160603,9,2076.06,2096.08,put,2000,1.5,1.6,1.4,2908,9415
20160525,20160603,9,2076.06,2096.08,put,2000,1.5,1.6,1.4,5348,9415
20160525,20160603,9,2076.06,2096.08,put,2050,6.6,6.8,6.4,707,7270
20160525,20160603,9,2076.06,2096.08,put,2050,6.6,6.8,6.4,1117,7270
20160525,20160603,9,2076.06,2096.08,call,2060,25.55,26,25.1,198,9910
20160525,20160603,9,2076.06,2096.08,call,2060,25.55,26,25.1,198,9910
20160525,20160603,9,2076.06,2096.08,call,2100,4.3,4.5,4.1,4520,12665
20160525,20160603,9,2076.06,2096.08,call,2100,4.3,4.5,4.1,4925,12665
20160525,20160603,9,2076.06,2096.08,call,2115,1.425,1.55,1.3,891,9164
20160525,20160603,9,2076.06,2096.08,call,2115,1.425,1.55,1.3,891,9164
20160525,20160603,9,2076.06,2096.08,call,2120,0.975,1.1,0.85,3045,5201
20160525,20160603,9,2076.06,2096.08,call,2120,0.975,1.1,0.85,3045,5201
20160525,20160603,9,2076.06,2096.08,call,2130,0.475,0.55,0.4,469,5672
20160525,20160603,9,2076.06,2096.08,call,2130,0.475,0.55,0.4,469,5672
20160525,20160603,9,2076.06,2096.08,call,2175,0.125,0.15,0.1,239,9296
20160525,20160603,9,2076.06,2096.08,call,2175,0.125,0.15,0.1,239,9296
20160526,20160603,8,2090.54,2096.08,put,1975,0.6,0.75,0.45,0,9875
20160526,20160603,8,2090.54,2096.08,put,1975,0.6,0.75,0.45,0,9875
20160526,20160603,8,2090.54,2096.08,put,2000,0.875,1,0.75,0,11294
20160526,20160603,8,2090.54,2096.08,put,2000,0.875,1,0.75,0,11294
20160526,20160603,8,2090.54,2096.08,put,2050,3.6,3.8,3.4,0,7189
20160526,20160603,8,2090.54,2096.08,put,2050,3.6,3.8,3.4,0,7189
20160526,20160603,8,2090.54,2096.08,call,2060,33.85,34.9,32.8,0,9967
20160526,20160603,8,2090.54,2096.08,call,2060,33.85,34.9,32.8,0,9967
20160526,20160603,8,2090.54,2096.08,call,2075,22.15,23,21.3,0,5819
20160526,20160603,8,2090.54,2096.08,call,2075,22.15,23,21.3,0,5819
20160526,20160603,8,2090.54,2096.08,call,2100,7.4,7.8,7,0,14313
20160526,20160603,8,2090.54,2096.08,call,2100,7.4,7.8,7,0,14313
20160526,20160603,8,2090.54,2096.08,call,2105,5.45,5.8,5.1,0,6131
20160526,20160603,8,2090.54,2096.08,call,2105,5.45,5.8,5.1,0,6131
20160526,20160603,8,2090.54,2096.08,call,2115,2.65,2.95,2.35,0,10693
20160526,20160603,8,2090.54,2096.08,call,2115,2.65,2.95,2.35,0,10693
20160526,20160603,8,2090.54,2096.08,call,2120,1.825,2.1,1.55,0,8203
20160526,20160603,8,2090.54,2096.08,call,2120,1.825,2.1,1.55,0,8203
20160526,20160603,8,2090.54,2096.08,call,2130,0.925,1.1,0.75,0,7720
20160526,20160603,8,2090.54,2096.08,call,2130,0.925,1.1,0.75,0,7720
20160526,20160603,8,2090.54,2096.08,call,2175,0.125,0.25,0,0,7994
20160526,20160603,8,2090.54,2096.08,call,2175,0.125,0.25,0,0,7994
20160527,20160603,7,2093.83,2096.08,put,1975,0.3,0.35,0.25,0,11476
20160527,20160603,7,2093.83,2096.08,put,1975,0.3,0.35,0.25,0,11476
20160527,20160603,7,2093.83,2096.08,put,2000,0.425,0.5,0.35,21,13326
20160527,20160603,7,2093.83,2096.08,put,2000,0.425,0.5,0.35,21,13326
20160527,20160603,7,2093.83,2096.08,put,2025,0.75,0.8,0.7,63,5075
20160527,20160603,7,2093.83,2096.08,put,2025,0.75,0.8,0.7,63,5075
20160527,20160603,7,2093.83,2096.08,put,2050,1.675,1.75,1.6,46,8416
20160527,20160603,7,2093.83,2096.08,put,2050,1.675,1.75,1.6,46,8416
20160527,20160603,7,2093.83,2096.08,call,2060,35.75,36.7,34.8,4,9949
20160527,20160603,7,2093.83,2096.08,call,2060,35.75,36.7,34.8,4,9949
20160527,20160603,7,2093.83,2096.08,call,2075,22.95,23.6,22.3,2,5804
20160527,20160603,7,2093.83,2096.08,call,2075,22.95,23.6,22.3,2,5804
20160527,20160603,7,2093.83,2096.08,call,2090,12.2,12.5,11.9,46,6178
20160527,20160603,7,2093.83,2096.08,call,2090,12.2,12.5,11.9,46,6178
20160527,20160603,7,2093.83,2096.08,call,2100,6.8,7,6.6,103,16731
20160527,20160603,7,2093.83,2096.08,call,2100,6.8,7,6.6,103,16731
20160527,20160603,7,2093.83,2096.08,call,2105,4.75,4.9,4.6,68,6233
20160527,20160603,7,2093.83,2096.08,call,2105,4.75,4.9,4.6,68,6233
20160527,20160603,7,2093.83,2096.08,call,2110,3.15,3.3,3,358,7223
20160527,20160603,7,2093.83,2096.08,call,2110,3.15,3.3,3,358,7223
20160527,20160603,7,2093.83,2096.08,call,2115,2.025,2.1,1.95,187,10785
20160527,20160603,7,2093.83,2096.08,call,2115,2.025,2.1,1.95,187,10785
20160527,20160603,7,2093.83,2096.08,call,2120,1.275,1.35,1.2,101,10110
20160527,20160603,7,2093.83,2096.08,call,2120,1.275,1.35,1.2,101,10110
20160527,20160603,7,2093.83,2096.08,call,2130,0.5,0.55,0.45,13,8663
20160527,20160603,7,2093.83,2096.08,call,2130,0.5,0.55,0.45,13,8663
20160527,20160603,7,2093.83,2096.08,call,2150,0.15,0.2,0.1,5,6909
20160527,20160603,7,2093.83,2096.08,call,2150,0.15,0.2,0.1,5,6909
20160527,20160603,7,2093.83,2096.08,call,2175,0.1,0.15,0.05,0,9494
20160527,20160603,7,2093.83,2096.08,call,2175,0.1,0.15,0.05,0,9494
20160531,20160603,3,2099.06,2096.08,put,2000,0.225,0.3,0.15,0,12449
20160531,20160603,3,2099.06,2096.08,put,2000,0.225,0.3,0.15,0,12449
20160531,20160603,3,2099.06,2096.08,put,2010,0.275,0.35,0.2,1,5101
20160531,20160603,3,2099.06,2096.08,put,2010,0.275,0.35,0.2,1,5101
20160531,20160603,3,2099.06,2096.08,put,2025,0.4,0.45,0.35,0,6977
20160531,20160603,3,2099.06,2096.08,put,2025,0.4,0.45,0.35,0,6977
20160531,20160603,3,2099.06,2096.08,put,2040,0.575,0.65,0.5,0,7409
20160531,20160603,3,2099.06,2096.08,put,2040,0.575,0.65,0.5,0,7409
20160531,20160603,3,2099.06,2096.08,put,2050,0.8,0.9,0.7,0,10964
20160531,20160603,3,2099.06,2096.08,put,2050,0.8,0.9,0.7,0,10964
20160531,20160603,3,2099.06,2096.08,call,2060,40.65,41.9,39.4,0,9910
20160531,20160603,3,2099.06,2096.08,call,2060,40.65,41.9,39.4,0,9910
20160531,20160603,3,2099.06,2096.08,call,2075,26.9,28,25.8,0,5566
20160531,20160603,3,2099.06,2096.08,call,2075,26.9,28,25.8,0,5566
20160531,20160603,3,2099.06,2096.08,call,2090,14.65,15.4,13.9,25,6346
20160531,20160603,3,2099.06,2096.08,call,2090,14.65,15.4,13.9,25,6346
20160531,20160603,3,2099.06,2096.08,call,2100,8.1,8.3,7.9,0,18920
20160531,20160603,3,2099.06,2096.08,call,2100,8.1,8.3,7.9,0,18920
20160531,20160603,3,2099.06,2096.08,call,2105,5.65,5.9,5.4,27,6876
20160531,20160603,3,2099.06,2096.08,call,2105,5.65,5.9,5.4,27,6876
20160531,20160603,3,2099.06,2096.08,call,2110,3.65,3.9,3.4,0,11050
20160531,20160603,3,2099.06,2096.08,call,2110,3.65,3.9,3.4,0,11050
20160531,20160603,3,2099.06,2096.08,call,2115,2.25,2.4,2.1,0,6754
20160531,20160603,3,2099.06,2096.08,call,2115,2.25,2.4,2.1,0,6754
20160531,20160603,3,2099.06,2096.08,call,2120,1.325,1.45,1.2,0,13457
20160531,20160603,3,2099.06,2096.08,call,2120,1.325,1.45,1.2,0,13457
20160531,20160603,3,2099.06,2096.08,call,2130,0.475,0.55,0.4,0,9017
20160531,20160603,3,2099.06,2096.08,call,2130,0.475,0.55,0.4,0,9017
20160531,20160603,3,2099.06,2096.08,call,2150,0.15,0.2,0.1,0,10136
20160531,20160603,3,2099.06,2096.08,call,2150,0.15,0.2,0.1,0,10136
20160531,20160603,3,2099.06,2096.08,call,2175,0.1,0.15,0.05,0,6282
20160531,20160603,3,2099.06,2096.08,call,2175,0.1,0.15,0.05,0,6282
20160531,20160603,3,2099.06,2096.08,call,2200,0.1,0.15,0.05,0,9289
20160531,20160603,3,2099.06,2096.08,call,2200,0.1,0.15,0.05,0,9289
20160601,20160603,2,2096.96,2096.08,put,2000,0.25,0.4,0.1,0,13584
20160601,20160603,2,2096.96,2096.08,put,2000,0.25,0.4,0.1,0,13584
20160601,20160603,2,2096.96,2096.08,put,2010,0.3,0.45,0.15,0,5493
20160601,20160603,2,2096.96,2096.08,put,2010,0.3,0.45,0.15,0,5493
20160601,20160603,2,2096.96,2096.08,put,2025,0.4,0.55,0.25,0,7945
20160601,20160603,2,2096.96,2096.08,put,2025,0.4,0.55,0.25,0,7945
20160601,20160603,2,2096.96,2096.08,put,2040,0.7,0.9,0.5,0,7684
20160601,20160603,2,2096.96,2096.08,put,2040,0.7,0.9,0.5,0,7684
20160601,20160603,2,2096.96,2096.08,put,2050,1.025,1.25,0.8,0,13240
20160601,20160603,2,2096.96,2096.08,put,2050,1.025,1.25,0.8,0,13240
20160601,20160603,2,2096.96,2096.08,call,2060,33.5,34.8,32.2,0,9992
20160601,20160603,2,2096.96,2096.08,put,2060,1.625,1.9,1.35,0,6561
20160601,20160603,2,2096.96,2096.08,call,2060,33.5,34.8,32.2,0,9992
20160601,20160603,2,2096.96,2096.08,put,2060,1.625,1.9,1.35,0,6561
20160601,20160603,2,2096.96,2096.08,call,2075,20.9,21.7,20.1,0,5625
20160601,20160603,2,2096.96,2096.08,call,2075,20.9,21.7,20.1,0,5625
20160601,20160603,2,2096.96,2096.08,call,2090,10.15,10.8,9.5,0,6237
20160601,20160603,2,2096.96,2096.08,call,2090,10.15,10.8,9.5,0,6237
20160601,20160603,2,2096.96,2096.08,call,2100,5.05,5.6,4.5,0,20001
20160601,20160603,2,2096.96,2096.08,call,2100,5.05,5.6,4.5,0,20001
20160601,20160603,2,2096.96,2096.08,call,2105,3.275,3.7,2.85,0,6944
20160601,20160603,2,2096.96,2096.08,call,2105,3.275,3.7,2.85,0,6944
20160601,20160603,2,2096.96,2096.08,call,2110,2.025,2.3,1.75,0,10693
20160601,20160603,2,2096.96,2096.08,call,2110,2.025,2.3,1.75,0,10693
20160601,20160603,2,2096.96,2096.08,call,2115,1.25,1.45,1.05,0,6672
20160601,20160603,2,2096.96,2096.08,call,2115,1.25,1.45,1.05,0,6672
20160601,20160603,2,2096.96,2096.08,call,2120,0.675,0.85,0.5,0,13518
20160601,20160603,2,2096.96,2096.08,call,2120,0.675,0.85,0.5,0,13518
20160601,20160603,2,2096.96,2096.08,call,2125,0.4,0.55,0.25,0,6880
20160601,20160603,2,2096.96,2096.08,call,2125,0.4,0.55,0.25,0,6880
20160601,20160603,2,2096.96,2096.08,call,2130,0.3,0.4,0.2,0,9349
20160601,20160603,2,2096.96,2096.08,call,2130,0.3,0.4,0.2,0,9349
20160601,20160603,2,2096.96,2096.08,call,2150,0.125,0.25,0,0,10249
20160601,20160603,2,2096.96,2096.08,call,2150,0.125,0.25,0,0,10249
20160601,20160603,2,2096.96,2096.08,call,2175,0.1,0.2,0,0,6255
20160601,20160603,2,2096.96,2096.08,call,2175,0.1,0.2,0,0,6255
20160601,20160603,2,2096.96,2096.08,call,2200,0.075,0.15,0,0,11534
20160601,20160603,2,2096.96,2096.08,call,2200,0.075,0.15,0,0,11534
20160601,20160608,7,2096.96,2112.13,put,2000,0.775,1,0.55,0,5128
20160601,20160608,7,2096.96,2112.13,put,2000,0.775,1,0.55,0,5128
20160601,20160608,7,2096.96,2112.13,put,2025,1.525,1.85,1.2,0,5103
20160601,20160608,7,2096.96,2112.13,put,2025,1.525,1.85,1.2,0,5103
20160602,20160608,6,2099.33,2112.13,put,2000,0.45,0.55,0.35,0,5211
20160602,20160608,6,2099.33,2112.13,put,2000,0.45,0.55,0.35,0,5211
20160602,20160608,6,2099.33,2112.13,put,2025,0.85,0.95,0.75,0,5372
20160602,20160608,6,2099.33,2112.13,put,2025,0.85,0.95,0.75,0,5372
20160603,20160608,5,2096.08,2112.13,put,2000,0.25,0.3,0.2,7,5247
20160603,20160608,5,2096.08,2112.13,put,2000,0.25,0.3,0.2,7,5247
20160603,20160608,5,2096.08,2112.13,put,2025,0.45,0.5,0.4,12,5369
20160603,20160608,5,2096.08,2112.13,put,2025,0.45,0.5,0.4,12,5369
20160606,20160608,2,2099.13,2112.13,put,2000,0.2,0.4,0,0,5346
20160606,20160608,2,2099.13,2112.13,put,2000,0.2,0.4,0,0,5346
20160606,20160608,2,2099.13,2112.13,put,2025,0.225,0.45,0,0,5874
20160606,20160608,2,2099.13,2112.13,put,2025,0.225,0.45,0,0,5874
20160606,20160608,2,2099.13,2112.13,put,2050,0.125,0.25,0,4,6736
20160606,20160608,2,2099.13,2112.13,put,2050,0.125,0.25,0,4,6736
20160523,20160610,18,2052.32,2115.48,put,1955,4.7,0,0,0,5298
20160523,20160610,18,2052.32,2115.48,put,1955,4.7,0,0,0,5298
20160523,20160610,18,2052.32,2115.48,put,1970,5.95,0,0,0,5481
20160523,20160610,18,2052.32,2115.48,put,1970,5.95,0,0,0,5481
20160523,20160610,18,2052.32,2115.48,put,1975,6.55,0,0,0,6969
20160523,20160610,18,2052.32,2115.48,put,1975,6.55,0,0,0,6969
20160523,20160610,18,2052.32,2115.48,put,2025,15.6,0,0,0,5110
20160523,20160610,18,2052.32,2115.48,put,2025,15.6,0,0,0,5110
20160523,20160610,18,2052.32,2115.48,put,2050,25.07,0,0,0,6669
20160523,20160610,18,2052.32,2115.48,put,2050,25.07,0,0,0,6669
20160523,20160610,18,2052.32,2115.48,call,2075,12.08,0,0,0,5228
20160523,20160610,18,2052.32,2115.48,call,2075,12.08,0,0,0,5228
20160523,20160610,18,2052.32,2115.48,call,2100,3.88,0,0,0,6860
20160523,20160610,18,2052.32,2115.48,call,2100,3.88,0,0,0,6860
20160523,20160610,18,2052.32,2115.48,call,2110,2.2,0,0,0,7711
20160523,20160610,18,2052.32,2115.48,call,2110,2.2,0,0,0,7711
20160523,20160610,18,2052.32,2115.48,call,2120,1.33,0,0,0,7487
20160523,20160610,18,2052.32,2115.48,call,2120,1.33,0,0,0,7487
20160523,20160610,18,2052.32,2115.48,call,2125,0.95,0,0,0,6090
20160523,20160610,18,2052.32,2115.48,call,2125,0.95,0,0,0,6090
20160523,20160610,18,2052.32,2115.48,call,2150,0.35,0,0,0,6389
20160523,20160610,18,2052.32,2115.48,call,2150,0.35,0,0,0,6389
20160523,20160610,18,2052.32,2115.48,call,2160,0.25,0,0,0,6246
20160523,20160610,18,2052.32,2115.48,call,2160,0.25,0,0,0,6246
20160524,20160610,17,2048.04,2115.48,put,1955,3.225,3.5,2.95,0,5208
20160524,20160610,17,2048.04,2115.48,put,1955,3.225,3.5,2.95,0,5208
20160524,20160610,17,2048.04,2115.48,put,1970,4.3,4.6,4,0,5431
20160524,20160610,17,2048.04,2115.48,put,1970,4.3,4.6,4,0,5431
20160524,20160610,17,2048.04,2115.48,put,1975,4.75,5.1,4.4,0,14621
20160524,20160610,17,2048.04,2115.48,put,1975,4.75,5.1,4.4,0,14621
20160524,20160610,17,2048.04,2115.48,put,2000,7.8,8.2,7.4,0,8261
20160524,20160610,17,2048.04,2115.48,put,2000,7.8,8.2,7.4,0,8261
20160524,20160610,17,2048.04,2115.48,put,2025,13.05,13.5,12.6,0,8306
20160524,20160610,17,2048.04,2115.48,put,2025,13.05,13.5,12.6,0,8306
20160524,20160610,17,2048.04,2115.48,call,2050,23.1,23.7,22.5,0,5979
20160524,20160610,17,2048.04,2115.48,put,2050,21.05,21.6,20.5,0,6287
20160524,20160610,17,2048.04,2115.48,call,2050,23.1,23.7,22.5,0,5979
20160524,20160610,17,2048.04,2115.48,put,2050,21.05,21.6,20.5,0,6287
20160524,20160610,17,2048.04,2115.48,call,2075,10.35,10.8,9.9,0,5308
20160524,20160610,17,2048.04,2115.48,call,2075,10.35,10.8,9.9,0,5308
20160524,20160610,17,2048.04,2115.48,call,2100,3.175,3.5,2.85,0,14936
20160524,20160610,17,2048.04,2115.48,call,2100,3.175,3.5,2.85,0,14936
20160524,20160610,17,2048.04,2115.48,call,2110,1.75,2,1.5,0,7877
20160524,20160610,17,2048.04,2115.48,call,2110,1.75,2,1.5,0,7877
20160524,20160610,17,2048.04,2115.48,call,2120,0.95,1.15,0.75,0,7493
20160524,20160610,17,2048.04,2115.48,call,2120,0.95,1.15,0.75,0,7493
20160524,20160610,17,2048.04,2115.48,call,2125,0.725,0.9,0.55,0,6163
20160524,20160610,17,2048.04,2115.48,call,2125,0.725,0.9,0.55,0,6163
20160524,20160610,17,2048.04,2115.48,call,2150,0.225,0.4,0.05,0,14475
20160524,20160610,17,2048.04,2115.48,call,2150,0.225,0.4,0.05,0,14475
20160524,20160610,17,2048.04,2115.48,call,2160,0.175,0.35,0,0,6219
20160524,20160610,17,2048.04,2115.48,call,2160,0.175,0.35,0,0,6219
20160525,20160610,16,2076.06,2115.48,put,1970,2.025,2.1,1.95,257,5431
20160525,20160610,16,2076.06,2115.48,put,1970,2.025,2.1,1.95,257,5431
20160525,20160610,16,2076.06,2115.48,put,1975,2.3,2.35,2.25,634,14621
20160525,20160610,16,2076.06,2115.48,put,1975,2.3,2.35,2.25,634,14621
20160525,20160610,16,2076.06,2115.48,put,2000,3.75,3.9,3.6,1488,8261
20160525,20160610,16,2076.06,2115.48,put,2000,3.75,3.9,3.6,1888,8261
20160525,20160610,16,2076.06,2115.48,put,2025,6.35,6.6,6.1,2442,8306
20160525,20160610,16,2076.06,2115.48,put,2025,6.35,6.6,6.1,4442,8306
20160525,20160610,16,2076.06,2115.48,call,2050,36.95,37.5,36.4,243,5979
20160525,20160610,16,2076.06,2115.48,put,2050,11,11.3,10.7,6233,6287
20160525,20160610,16,2076.06,2115.48,call,2050,36.95,37.5,36.4,393,5979
20160525,20160610,16,2076.06,2115.48,put,2050,11,11.3,10.7,11783,6287
20160525,20160610,16,2076.06,2115.48,call,2075,19.85,20.2,19.5,2057,5308
20160525,20160610,16,2076.06,2115.48,call,2075,19.85,20.2,19.5,2457,5308
20160525,20160610,16,2076.06,2115.48,call,2100,7.65,7.9,7.4,323,14936
20160525,20160610,16,2076.06,2115.48,call,2100,7.65,7.9,7.4,423,14936
20160525,20160610,16,2076.06,2115.48,call,2110,4.55,4.8,4.3,541,7877
20160525,20160610,16,2076.06,2115.48,call,2110,4.55,4.8,4.3,541,7877
20160525,20160610,16,2076.06,2115.48,call,2120,2.55,2.7,2.4,2067,7493
20160525,20160610,16,2076.06,2115.48,call,2120,2.55,2.7,2.4,2417,7493
20160525,20160610,16,2076.06,2115.48,call,2125,1.85,1.95,1.75,1553,6163
20160525,20160610,16,2076.06,2115.48,call,2125,1.85,1.95,1.75,1753,6163
20160525,20160610,16,2076.06,2115.48,call,2150,0.5,0.55,0.45,679,14475
20160525,20160610,16,2076.06,2115.48,call,2150,0.5,0.55,0.45,879,14475
20160525,20160610,16,2076.06,2115.48,call,2160,0.35,0.4,0.3,28,6219
20160525,20160610,16,2076.06,2115.48,call,2160,0.35,0.4,0.3,28,6219
20160526,20160610,15,2090.54,2115.48,put,1975,1.425,1.65,1.2,0,10568
20160526,20160610,15,2090.54,2115.48,put,1975,1.425,1.65,1.2,0,10568
20160526,20160610,15,2090.54,2115.48,put,2000,2.35,2.6,2.1,0,8721
20160526,20160610,15,2090.54,2115.48,put,2000,2.35,2.6,2.1,0,8721
20160526,20160610,15,2090.54,2115.48,put,2025,4.05,4.4,3.7,0,7850
20160526,20160610,15,2090.54,2115.48,put,2025,4.05,4.4,3.7,0,7850
20160526,20160610,15,2090.54,2115.48,call,2050,45.45,46.4,44.5,0,5917
20160526,20160610,15,2090.54,2115.48,put,2050,7.15,7.6,6.7,0,10088
20160526,20160610,15,2090.54,2115.48,call,2050,45.45,46.4,44.5,0,5917
20160526,20160610,15,2090.54,2115.48,put,2050,7.15,7.6,6.7,0,10088
20160526,20160610,15,2090.54,2115.48,call,2075,26.1,26.9,25.3,0,6967
20160526,20160610,15,2090.54,2115.48,call,2075,26.1,26.9,25.3,0,6967
20160526,20160610,15,2090.54,2115.48,call,2100,11.45,12,10.9,0,10874
20160526,20160610,15,2090.54,2115.48,call,2100,11.45,12,10.9,0,10874
20160526,20160610,15,2090.54,2115.48,call,2110,7.35,7.8,6.9,0,7796
20160526,20160610,15,2090.54,2115.48,call,2110,7.35,7.8,6.9,0,7796
20160526,20160610,15,2090.54,2115.48,call,2120,4.3,4.7,3.9,0,9093
20160526,20160610,15,2090.54,2115.48,call,2120,4.3,4.7,3.9,0,9093
20160526,20160610,15,2090.54,2115.48,call,2125,3.3,3.6,3,0,6910
20160526,20160610,15,2090.54,2115.48,call,2125,3.3,3.6,3,0,6910
20160526,20160610,15,2090.54,2115.48,call,2145,1.05,1.25,0.85,0,6367
20160526,20160610,15,2090.54,2115.48,call,2145,1.05,1.25,0.85,0,6367
20160526,20160610,15,2090.54,2115.48,call,2150,0.825,1,0.65,0,9924
20160526,20160610,15,2090.54,2115.48,call,2150,0.825,1,0.65,0,9924
20160526,20160610,15,2090.54,2115.48,call,2160,0.55,0.7,0.4,0,6247
20160526,20160610,15,2090.54,2115.48,call,2160,0.55,0.7,0.4,0,6247
20160526,20160610,15,2090.54,2115.48,call,2200,0.225,0.4,0.05,0,5807
20160526,20160610,15,2090.54,2115.48,call,2200,0.225,0.4,0.05,0,5807
20160527,20160610,14,2093.83,2115.48,put,1975,0.95,1,0.9,20,10503
20160527,20160610,14,2093.83,2115.48,put,1975,0.95,1,0.9,20,10503
20160527,20160610,14,2093.83,2115.48,put,2000,1.475,1.55,1.4,23,8841
20160527,20160610,14,2093.83,2115.48,put,2000,1.475,1.55,1.4,23,8841
20160527,20160610,14,2093.83,2115.48,put,2025,2.625,2.7,2.55,5,7870
20160527,20160610,14,2093.83,2115.48,put,2025,2.625,2.7,2.55,5,7870
20160527,20160610,14,2093.83,2115.48,call,2050,47.45,48.2,46.7,1,5907
20160527,20160610,14,2093.83,2115.48,put,2050,5,5.1,4.9,15,10083
20160527,20160610,14,2093.83,2115.48,call,2050,47.45,48.2,46.7,1,5907
20160527,20160610,14,2093.83,2115.48,put,2050,5,5.1,4.9,15,10083
20160527,20160610,14,2093.83,2115.48,call,2075,27.15,27.8,26.5,4,6966
20160527,20160610,14,2093.83,2115.48,call,2075,27.15,27.8,26.5,4,6966
20160527,20160610,14,2093.83,2115.48,call,2100,11.45,11.7,11.2,20,10846
20160527,20160610,14,2093.83,2115.48,call,2100,11.45,11.7,11.2,20,10846
20160527,20160610,14,2093.83,2115.48,call,2110,7.05,7.2,6.9,1003,7769
20160527,20160610,14,2093.83,2115.48,call,2110,7.05,7.2,6.9,1003,7769
20160527,20160610,14,2093.83,2115.48,call,2120,4,4.1,3.9,0,8074
20160527,20160610,14,2093.83,2115.48,call,2120,4,4.1,3.9,0,8074
20160527,20160610,14,2093.83,2115.48,call,2125,2.9,3,2.8,150,10200
20160527,20160610,14,2093.83,2115.48,call,2125,2.9,3,2.8,150,10200
20160527,20160610,14,2093.83,2115.48,call,2145,0.8,0.85,0.75,0,6373
20160527,20160610,14,2093.83,2115.48,call,2145,0.8,0.85,0.75,0,6373
20160527,20160610,14,2093.83,2115.48,call,2150,0.6,0.65,0.55,0,10014
20160527,20160610,14,2093.83,2115.48,call,2150,0.6,0.65,0.55,0,10014
20160527,20160610,14,2093.83,2115.48,call,2160,0.45,0.5,0.4,2,6248
20160527,20160610,14,2093.83,2115.48,call,2160,0.45,0.5,0.4,2,6248
20160527,20160610,14,2093.83,2115.48,call,2180,0.25,0.3,0.2,25,5771
20160527,20160610,14,2093.83,2115.48,call,2180,0.25,0.3,0.2,25,5771
20160527,20160610,14,2093.83,2115.48,call,2200,0.2,0.25,0.15,0,5802
20160527,20160610,14,2093.83,2115.48,call,2200,0.2,0.25,0.15,0,5802
20160531,20160610,10,2099.06,2115.48,put,1980,0.725,0.8,0.65,0,7893
20160531,20160610,10,2099.06,2115.48,put,1980,0.725,0.8,0.65,0,7893
20160531,20160610,10,2099.06,2115.48,put,2000,1.025,1.1,0.95,0,8809
20160531,20160610,10,2099.06,2115.48,put,2000,1.025,1.1,0.95,0,8809
20160531,20160610,10,2099.06,2115.48,put,2025,1.8,1.9,1.7,0,7344
20160531,20160610,10,2099.06,2115.48,put,2025,1.8,1.9,1.7,0,7344
20160531,20160610,10,2099.06,2115.48,put,2030,2.025,2.15,1.9,0,6030
20160531,20160610,10,2099.06,2115.48,put,2030,2.025,2.15,1.9,0,6030
20160531,20160610,10,2099.06,2115.48,call,2050,52.35,53.4,51.3,0,5902
20160531,20160610,10,2099.06,2115.48,put,2050,3.45,3.6,3.3,0,10544
20160531,20160610,10,2099.06,2115.48,call,2050,52.35,53.4,51.3,0,5902
20160531,20160610,10,2099.06,2115.48,put,2050,3.45,3.6,3.3,0,10544
20160531,20160610,10,2099.06,2115.48,call,2075,30.75,31.6,29.9,0,6979
20160531,20160610,10,2099.06,2115.48,call,2075,30.75,31.6,29.9,0,6979
20160531,20160610,10,2099.06,2115.48,call,2100,13.45,13.8,13.1,0,10466
20160531,20160610,10,2099.06,2115.48,call,2100,13.45,13.8,13.1,0,10466
20160531,20160610,10,2099.06,2115.48,call,2110,8.3,8.6,8,0,6385
20160531,20160610,10,2099.06,2115.48,call,2110,8.3,8.6,8,0,6385
20160531,20160610,10,2099.06,2115.48,call,2120,4.65,4.8,4.5,0,8046
20160531,20160610,10,2099.06,2115.48,call,2120,4.65,4.8,4.5,0,8046
20160531,20160610,10,2099.06,2115.48,call,2125,3.35,3.5,3.2,0,10195
20160531,20160610,10,2099.06,2115.48,call,2125,3.35,3.5,3.2,0,10195
20160531,20160610,10,2099.06,2115.48,call,2130,2.35,2.5,2.2,0,5168
20160531,20160610,10,2099.06,2115.48,call,2130,2.35,2.5,2.2,0,5168
20160531,20160610,10,2099.06,2115.48,call,2145,0.8,0.9,0.7,0,6765
20160531,20160610,10,2099.06,2115.48,call,2145,0.8,0.9,0.7,0,6765
20160531,20160610,10,2099.06,2115.48,call,2150,0.6,0.7,0.5,0,13337
20160531,20160610,10,2099.06,2115.48,call,2150,0.6,0.7,0.5,0,13337
20160531,20160610,10,2099.06,2115.48,call,2160,0.4,0.45,0.35,0,6273
20160531,20160610,10,2099.06,2115.48,call,2160,0.4,0.45,0.35,0,6273
20160531,20160610,10,2099.06,2115.48,call,2180,0.275,0.35,0.2,0,6296
20160531,20160610,10,2099.06,2115.48,call,2180,0.275,0.35,0.2,0,6296
20160531,20160610,10,2099.06,2115.48,call,2200,0.2,0.25,0.15,0,9940
20160531,20160610,10,2099.06,2115.48,call,2200,0.2,0.25,0.15,0,9940
20160601,20160610,9,2096.96,2115.48,put,1980,0.825,0.95,0.7,0,7766
20160601,20160610,9,2096.96,2115.48,put,1980,0.825,0.95,0.7,0,7766
20160601,20160610,9,2096.96,2115.48,put,2000,1.275,1.45,1.1,0,11882
20160601,20160610,9,2096.96,2115.48,put,2000,1.275,1.45,1.1,0,11882
20160601,20160610,9,2096.96,2115.48,put,2025,2.3,2.55,2.05,0,9112
20160601,20160610,9,2096.96,2115.48,put,2025,2.3,2.55,2.05,0,9112
20160601,20160610,9,2096.96,2115.48,put,2030,2.6,2.85,2.35,0,9012
20160601,20160610,9,2096.96,2115.48,put,2030,2.6,2.85,2.35,0,9012
20160601,20160610,9,2096.96,2115.48,call,2050,45.8,46.8,44.8,0,5833
20160601,20160610,9,2096.96,2115.48,put,2050,4.5,4.8,4.2,0,11119
20160601,20160610,9,2096.96,2115.48,call,2050,45.8,46.8,44.8,0,5833
20160601,20160610,9,2096.96,2115.48,put,2050,4.5,4.8,4.2,0,11119
20160601,20160610,9,2096.96,2115.48,call,2075,25.55,26.3,24.8,0,6975
20160601,20160610,9,2096.96,2115.48,put,2075,9.35,9.8,8.9,0,5635
20160601,20160610,9,2096.96,2115.48,call,2075,25.55,26.3,24.8,0,6975
20160601,20160610,9,2096.96,2115.48,put,2075,9.35,9.8,8.9,0,5635
20160601,20160610,9,2096.96,2115.48,call,2095,12.85,13.2,12.5,0,5127
20160601,20160610,9,2096.96,2115.48,call,2095,12.85,13.2,12.5,0,5127
20160601,20160610,9,2096.96,2115.48,call,2100,10.35,10.7,10,0,11789
20160601,20160610,9,2096.96,2115.48,call,2100,10.35,10.7,10,0,11789
20160601,20160610,9,2096.96,2115.48,call,2110,6.2,6.5,5.9,0,6596
20160601,20160610,9,2096.96,2115.48,call,2110,6.2,6.5,5.9,0,6596
20160601,20160610,9,2096.96,2115.48,call,2120,3.3,3.5,3.1,0,8000
20160601,20160610,9,2096.96,2115.48,call,2120,3.3,3.5,3.1,0,8000
20160601,20160610,9,2096.96,2115.48,call,2125,2.35,2.6,2.1,0,9897
20160601,20160610,9,2096.96,2115.48,call,2125,2.35,2.6,2.1,0,9897
20160601,20160610,9,2096.96,2115.48,call,2130,1.625,1.8,1.45,0,5366
20160601,20160610,9,2096.96,2115.48,call,2130,1.625,1.8,1.45,0,5366
20160601,20160610,9,2096.96,2115.48,call,2145,0.6,0.75,0.45,0,8121
20160601,20160610,9,2096.96,2115.48,call,2145,0.6,0.75,0.45,0,8121
20160601,20160610,9,2096.96,2115.48,call,2150,0.425,0.55,0.3,0,13848
20160601,20160610,9,2096.96,2115.48,call,2150,0.425,0.55,0.3,0,13848
20160601,20160610,9,2096.96,2115.48,call,2160,0.325,0.45,0.2,0,6302
20160601,20160610,9,2096.96,2115.48,call,2160,0.325,0.45,0.2,0,6302
20160601,20160610,9,2096.96,2115.48,call,2180,0.175,0.3,0.05,0,6310
20160601,20160610,9,2096.96,2115.48,call,2180,0.175,0.3,0.05,0,6310
20160601,20160610,9,2096.96,2115.48,call,2200,0.125,0.25,0,0,11915
20160601,20160610,9,2096.96,2115.48,call,2200,0.125,0.25,0,0,11915
20160602,20160610,8,2099.33,2115.48,put,1980,0.575,0.65,0.5,0,7798
20160602,20160610,8,2099.33,2115.48,put,1980,0.575,0.65,0.5,0,7798
20160602,20160610,8,2099.33,2115.48,put,2000,0.825,0.9,0.75,0,12228
20160602,20160610,8,2099.33,2115.48,put,2000,0.825,0.9,0.75,0,12228
20160602,20160610,8,2099.33,2115.48,put,2025,1.55,1.65,1.45,0,9072
20160602,20160610,8,2099.33,2115.48,put,2025,1.55,1.65,1.45,0,9072
20160602,20160610,8,2099.33,2115.48,put,2030,1.75,1.85,1.65,0,9002
20160602,20160610,8,2099.33,2115.48,put,2030,1.75,1.85,1.65,0,9002
20160602,20160610,8,2099.33,2115.48,call,2050,49.35,50.4,48.3,0,6001
20160602,20160610,8,2099.33,2115.48,put,2050,3.125,3.3,2.95,0,9725
20160602,20160610,8,2099.33,2115.48,call,2050,49.35,50.4,48.3,0,6001
20160602,20160610,8,2099.33,2115.48,put,2050,3.125,3.3,2.95,0,9725
20160602,20160610,8,2099.33,2115.48,call,2075,28.15,29,27.3,0,7543
20160602,20160610,8,2099.33,2115.48,put,2075,6.75,7,6.5,0,6255
20160602,20160610,8,2099.33,2115.48,call,2075,28.15,29,27.3,0,7543
20160602,20160610,8,2099.33,2115.48,put,2075,6.75,7,6.5,0,6255
20160602,20160610,8,2099.33,2115.48,call,2085,20.35,21.1,19.6,0,7734
20160602,20160610,8,2099.33,2115.48,call,2085,20.35,21.1,19.6,0,7734
20160602,20160610,8,2099.33,2115.48,call,2095,14.2,14.5,13.9,0,6025
20160602,20160610,8,2099.33,2115.48,call,2095,14.2,14.5,13.9,0,6025
20160602,20160610,8,2099.33,2115.48,call,2100,11.4,11.7,11.1,0,13139
20160602,20160610,8,2099.33,2115.48,call,2100,11.4,11.7,11.1,0,13139
20160602,20160610,8,2099.33,2115.48,call,2110,6.75,7,6.5,0,6428
20160602,20160610,8,2099.33,2115.48,call,2110,6.75,7,6.5,0,6428
20160602,20160610,8,2099.33,2115.48,call,2120,3.6,3.8,3.4,0,7981
20160602,20160610,8,2099.33,2115.48,call,2120,3.6,3.8,3.4,0,7981
20160602,20160610,8,2099.33,2115.48,call,2125,2.525,2.65,2.4,0,9480
20160602,20160610,8,2099.33,2115.48,call,2125,2.525,2.65,2.4,0,9480
20160602,20160610,8,2099.33,2115.48,call,2130,1.75,1.85,1.65,0,5438
20160602,20160610,8,2099.33,2115.48,call,2130,1.75,1.85,1.65,0,5438
20160602,20160610,8,2099.33,2115.48,call,2145,0.575,0.65,0.5,0,8196
20160602,20160610,8,2099.33,2115.48,call,2145,0.575,0.65,0.5,0,8196
20160602,20160610,8,2099.33,2115.48,call,2150,0.425,0.5,0.35,0,14980
20160602,20160610,8,2099.33,2115.48,call,2150,0.425,0.5,0.35,0,14980
20160602,20160610,8,2099.33,2115.48,call,2160,0.25,0.3,0.2,0,6299
20160602,20160610,8,2099.33,2115.48,call,2160,0.25,0.3,0.2,0,6299
20160602,20160610,8,2099.33,2115.48,call,2180,0.125,0.2,0.05,0,6310
20160602,20160610,8,2099.33,2115.48,call,2180,0.125,0.2,0.05,0,6310
20160602,20160610,8,2099.33,2115.48,call,2200,0.1,0.15,0.05,0,11925
20160602,20160610,8,2099.33,2115.48,call,2200,0.1,0.15,0.05,0,11925
20160603,20160610,7,2096.08,2115.48,put,1980,0.3,0.35,0.25,0,7779
20160603,20160610,7,2096.08,2115.48,put,1980,0.3,0.35,0.25,0,7779
20160603,20160610,7,2096.08,2115.48,put,2000,0.45,0.5,0.4,7,12317
20160603,20160610,7,2096.08,2115.48,put,2000,0.45,0.5,0.4,7,12317
20160603,20160610,7,2096.08,2115.48,put,2025,0.825,0.9,0.75,18,10244
20160603,20160610,7,2096.08,2115.48,put,2025,0.825,0.9,0.75,18,10244
20160603,20160610,7,2096.08,2115.48,put,2030,0.975,1.05,0.9,28,10015
20160603,20160610,7,2096.08,2115.48,put,2030,0.975,1.05,0.9,28,10015
20160603,20160610,7,2096.08,2115.48,call,2050,47.9,48.9,46.9,0,6004
20160603,20160610,7,2096.08,2115.48,put,2050,1.975,2.05,1.9,18,13332
20160603,20160610,7,2096.08,2115.48,call,2050,47.9,48.9,46.9,0,6004
20160603,20160610,7,2096.08,2115.48,put,2050,1.975,2.05,1.9,18,13332
20160603,20160610,7,2096.08,2115.48,call,2075,26.3,27.1,25.5,10,7553
20160603,20160610,7,2096.08,2115.48,put,2075,5.35,5.5,5.2,34,7529
20160603,20160610,7,2096.08,2115.48,call,2075,26.3,27.1,25.5,10,7553
20160603,20160610,7,2096.08,2115.48,put,2075,5.35,5.5,5.2,34,7529
20160603,20160610,7,2096.08,2115.48,call,2085,18.85,19.5,18.2,0,7737
20160603,20160610,7,2096.08,2115.48,call,2085,18.85,19.5,18.2,0,7737
20160603,20160610,7,2096.08,2115.48,call,2095,12.6,12.7,12.5,89,7984
20160603,20160610,7,2096.08,2115.48,call,2095,12.65,12.8,12.5,89,7984
20160603,20160610,7,2096.08,2115.48,call,2100,9.85,10,9.7,149,13355
20160603,20160610,7,2096.08,2115.48,put,2100,13.8,14.1,13.5,23,7207
20160603,20160610,7,2096.08,2115.48,call,2100,9.85,10,9.7,149,13355
20160603,20160610,7,2096.08,2115.48,put,2100,13.8,14.1,13.5,23,7207
20160603,20160610,7,2096.08,2115.48,call,2110,5.5,5.6,5.4,3,9134
20160603,20160610,7,2096.08,2115.48,call,2110,5.5,5.6,5.4,3,9134
20160603,20160610,7,2096.08,2115.48,call,2115,3.8,3.9,3.7,26,5108
20160603,20160610,7,2096.08,2115.48,call,2115,3.85,4,3.7,26,5108
20160603,20160610,7,2096.08,2115.48,call,2120,2.575,2.65,2.5,24,7587
20160603,20160610,7,2096.08,2115.48,call,2120,2.575,2.65,2.5,24,7587
20160603,20160610,7,2096.08,2115.48,call,2125,1.675,1.75,1.6,33,8580
20160603,20160610,7,2096.08,2115.48,call,2125,1.675,1.75,1.6,33,8580
20160603,20160610,7,2096.08,2115.48,call,2130,1.05,1.1,1,20,5669
20160603,20160610,7,2096.08,2115.48,call,2130,1.05,1.1,1,20,5669
20160603,20160610,7,2096.08,2115.48,call,2145,0.3,0.35,0.25,3,8510
20160603,20160610,7,2096.08,2115.48,call,2145,0.3,0.35,0.25,3,8510
20160603,20160610,7,2096.08,2115.48,call,2150,0.2,0.25,0.15,5,14815
20160603,20160610,7,2096.08,2115.48,call,2150,0.2,0.25,0.15,5,14815
20160603,20160610,7,2096.08,2115.48,call,2160,0.125,0.15,0.1,0,6378
20160603,20160610,7,2096.08,2115.48,call,2160,0.125,0.15,0.1,0,6378
20160603,20160610,7,2096.08,2115.48,call,2180,0.075,0.1,0.05,6,6325
20160603,20160610,7,2096.08,2115.48,call,2180,0.075,0.1,0.05,6,6325
20160603,20160610,7,2096.08,2115.48,call,2200,0.075,0.1,0.05,0,11925
20160603,20160610,7,2096.08,2115.48,call,2200,0.075,0.1,0.05,0,11925
20160606,20160610,4,2099.13,2115.48,put,1980,0.225,0.35,0.1,0,7807
20160606,20160610,4,2099.13,2115.48,put,1980,0.225,0.35,0.1,0,7807
20160606,20160610,4,2099.13,2115.48,put,2000,0.275,0.4,0.15,0,14879
20160606,20160610,4,2099.13,2115.48,put,2000,0.275,0.4,0.15,0,14879
20160606,20160610,4,2099.13,2115.48,put,2010,0.3,0.45,0.15,5,5620
20160606,20160610,4,2099.13,2115.48,put,2010,0.3,0.45,0.15,5,5620
20160606,20160610,4,2099.13,2115.48,put,2025,0.375,0.5,0.25,0,11038
20160606,20160610,4,2099.13,2115.48,put,2025,0.375,0.5,0.25,0,11038
20160606,20160610,4,2099.13,2115.48,put,2030,0.425,0.55,0.3,0,10682
20160606,20160610,4,2099.13,2115.48,put,2030,0.425,0.55,0.3,0,10682
20160606,20160610,4,2099.13,2115.48,put,2040,0.5,0.7,0.3,0,10111
20160606,20160610,4,2099.13,2115.48,put,2040,0.5,0.7,0.3,0,10111
20160606,20160610,4,2099.13,2115.48,call,2050,53.35,54.5,52.2,0,5855
20160606,20160610,4,2099.13,2115.48,put,2050,0.65,0.85,0.45,0,20197
20160606,20160610,4,2099.13,2115.48,call,2050,53.35,54.5,52.2,0,5855
20160606,20160610,4,2099.13,2115.48,put,2050,0.65,0.85,0.45,0,20197
20160606,20160610,4,2099.13,2115.48,call,2075,29.95,31,28.9,0,7516
20160606,20160610,4,2099.13,2115.48,put,2075,2.25,2.6,1.9,0,8210
20160606,20160610,4,2099.13,2115.48,call,2075,29.95,31,28.9,0,7516
20160606,20160610,4,2099.13,2115.48,put,2075,2.25,2.6,1.9,0,8210
20160606,20160610,4,2099.13,2115.48,call,2085,21.5,22.4,20.6,0,7829
20160606,20160610,4,2099.13,2115.48,call,2085,21.5,22.4,20.6,0,7829
20160606,20160610,4,2099.13,2115.48,put,2090,4.95,5.4,4.5,0,6629
20160606,20160610,4,2099.13,2115.48,put,2090,4.95,5.4,4.5,0,6629
20160606,20160610,4,2099.13,2115.48,call,2095,14.15,14.8,13.5,0,7039
20160606,20160610,4,2099.13,2115.48,call,2095,14.15,14.8,13.5,0,7039
20160606,20160610,4,2099.13,2115.48,call,2100,10.9,11.5,10.3,0,17864
20160606,20160610,4,2099.13,2115.48,put,2100,8.15,8.8,7.5,0,7856
20160606,20160610,4,2099.13,2115.48,call,2100,10.9,11.5,10.3,0,17864
20160606,20160610,4,2099.13,2115.48,put,2100,8.15,8.8,7.5,0,7856
20160606,20160610,4,2099.13,2115.48,call,2110,5.65,6.1,5.2,0,10988
20160606,20160610,4,2099.13,2115.48,call,2110,5.65,6.1,5.2,0,10988
20160606,20160610,4,2099.13,2115.48,call,2115,3.65,4,3.3,0,7533
20160606,20160610,4,2099.13,2115.48,call,2115,3.65,4,3.3,0,7533
20160606,20160610,4,2099.13,2115.48,call,2120,2.2,2.5,1.9,0,8748
20160606,20160610,4,2099.13,2115.48,call,2120,2.2,2.5,1.9,0,8748
20160606,20160610,4,2099.13,2115.48,call,2125,1.325,1.55,1.1,0,14655
20160606,20160610,4,2099.13,2115.48,call,2125,1.325,1.55,1.1,0,14655
20160606,20160610,4,2099.13,2115.48,call,2130,0.775,0.95,0.6,0,7285
20160606,20160610,4,2099.13,2115.48,call,2130,0.775,0.95,0.6,0,7285
20160606,20160610,4,2099.13,2115.48,call,2140,0.375,0.6,0.15,0,5306
20160606,20160610,4,2099.13,2115.48,call,2140,0.375,0.6,0.15,0,5306
20160606,20160610,4,2099.13,2115.48,call,2145,0.275,0.45,0.1,0,13308
20160606,20160610,4,2099.13,2115.48,call,2145,0.275,0.45,0.1,0,13308
20160606,20160610,4,2099.13,2115.48,call,2150,0.225,0.4,0.05,0,14740
20160606,20160610,4,2099.13,2115.48,call,2150,0.225,0.4,0.05,0,14740
20160606,20160610,4,2099.13,2115.48,call,2160,0.175,0.35,0,0,6426
20160606,20160610,4,2099.13,2115.48,call,2160,0.175,0.35,0,0,6426
20160606,20160610,4,2099.13,2115.48,call,2180,0.15,0.3,0,0,6406
20160606,20160610,4,2099.13,2115.48,call,2180,0.15,0.3,0,0,6406
20160606,20160610,4,2099.13,2115.48,call,2200,0.175,0.3,0.05,0,12045
20160606,20160610,4,2099.13,2115.48,call,2200,0.175,0.3,0.05,0,12045
20160607,20160610,3,2118.19,2115.48,put,2000,0.15,0.2,0.1,57,14993
20160607,20160610,3,2118.19,2115.48,put,2000,0.15,0.2,0.1,57,14993
20160607,20160610,3,2118.19,2115.48,put,2010,0.175,0.2,0.15,33,5622
20160607,20160610,3,2118.19,2115.48,put,2010,0.175,0.2,0.15,33,5622
20160607,20160610,3,2118.19,2115.48,put,2025,0.175,0.2,0.15,111,11027
20160607,20160610,3,2118.19,2115.48,put,2025,0.175,0.2,0.15,111,11027
20160607,20160610,3,2118.19,2115.48,put,2030,0.2,0.25,0.15,69,11000
20160607,20160610,3,2118.19,2115.48,put,2030,0.2,0.25,0.15,69,11000
20160607,20160610,3,2118.19,2115.48,put,2040,0.2,0.25,0.15,64,9949
20160607,20160610,3,2118.19,2115.48,put,2040,0.2,0.25,0.15,64,9949
20160607,20160610,3,2118.19,2115.48,call,2050,67.1,70.5,63.7,8,5843
20160607,20160610,3,2118.19,2115.48,put,2050,0.25,0.3,0.2,2263,23349
20160607,20160610,3,2118.19,2115.48,call,2050,67.1,70.5,63.7,8,5843
20160607,20160610,3,2118.19,2115.48,put,2050,0.25,0.3,0.2,2263,23349
20160607,20160610,3,2118.19,2115.48,call,2075,42.55,45.9,39.2,4,7545
20160607,20160610,3,2118.19,2115.48,put,2075,0.6,0.65,0.55,475,9652
20160607,20160610,3,2118.19,2115.48,call,2075,42.55,45.9,39.2,4,7545
20160607,20160610,3,2118.19,2115.48,put,2075,0.6,0.65,0.55,475,9652
20160607,20160610,3,2118.19,2115.48,call,2085,33.75,34.8,32.7,19,7829
20160607,20160610,3,2118.19,2115.48,call,2085,33.75,34.8,32.7,19,7829
20160607,20160610,3,2118.19,2115.48,put,2090,1.35,1.4,1.3,916,6342
20160607,20160610,3,2118.19,2115.48,put,2090,1.35,1.4,1.3,916,6342
20160607,20160610,3,2118.19,2115.48,call,2095,24.3,24.8,23.8,367,9370
20160607,20160610,3,2118.19,2115.48,call,2095,24.3,24.8,23.8,367,9370
20160607,20160610,3,2118.19,2115.48,call,2100,20.35,20.9,19.8,2152,17488
20160607,20160610,3,2118.19,2115.48,put,2100,2.575,2.65,2.5,1867,17990
20160607,20160610,3,2118.19,2115.48,call,2100,20.35,20.9,19.8,2152,17488
20160607,20160610,3,2118.19,2115.48,put,2100,2.575,2.65,2.5,1867,17990
20160607,20160610,3,2118.19,2115.48,call,2110,12.4,12.7,12.1,1194,11087
20160607,20160610,3,2118.19,2115.48,call,2110,12.4,12.7,12.1,1194,11087
20160607,20160610,3,2118.19,2115.48,call,2115,9.1,9.3,8.9,786,7381
20160607,20160610,3,2118.19,2115.48,call,2115,9.1,9.3,8.9,786,7381
20160607,20160610,3,2118.19,2115.48,call,2120,6.3,6.5,6.1,1737,8823
20160607,20160610,3,2118.19,2115.48,call,2120,6.3,6.5,6.1,1737,8823
20160607,20160610,3,2118.19,2115.48,call,2125,4.15,4.3,4,4216,13149
20160607,20160610,3,2118.19,2115.48,call,2125,4.15,4.3,4,4216,13149
20160607,20160610,3,2118.19,2115.48,call,2130,2.525,2.6,2.45,1247,7456
20160607,20160610,3,2118.19,2115.48,call,2130,2.525,2.6,2.45,1247,7456
20160607,20160610,3,2118.19,2115.48,call,2135,1.5,1.55,1.45,778,6066
20160607,20160610,3,2118.19,2115.48,call,2135,1.5,1.55,1.45,778,6066
20160607,20160610,3,2118.19,2115.48,call,2140,0.85,0.9,0.8,2467,6349
20160607,20160610,3,2118.19,2115.48,call,2140,0.85,0.9,0.8,2467,6349
20160607,20160610,3,2118.19,2115.48,call,2145,0.525,0.55,0.5,1153,13723
20160607,20160610,3,2118.19,2115.48,call,2145,0.525,0.55,0.5,1153,13723
20160607,20160610,3,2118.19,2115.48,call,2150,0.4,0.45,0.35,2825,15635
20160607,20160610,3,2118.19,2115.48,call,2150,0.4,0.45,0.35,2825,15635
20160607,20160610,3,2118.19,2115.48,call,2160,0.25,0.3,0.2,71,6538
20160607,20160610,3,2118.19,2115.48,call,2160,0.25,0.3,0.2,71,6538
20160607,20160610,3,2118.19,2115.48,call,2175,0.2,0.25,0.15,66,5739
20160607,20160610,3,2118.19,2115.48,call,2175,0.2,0.25,0.15,66,5739
20160607,20160610,3,2118.19,2115.48,call,2180,0.2,0.25,0.15,27,6398
20160607,20160610,3,2118.19,2115.48,call,2180,0.2,0.25,0.15,27,6398
20160607,20160610,3,2118.19,2115.48,call,2200,0.125,0.15,0.1,17,13209
20160607,20160610,3,2118.19,2115.48,call,2200,0.125,0.15,0.1,17,13209
20160607,20160610,3,2118.19,2115.48,call,2225,0.1,0.15,0.05,0,16397
20160607,20160610,3,2118.19,2115.48,call,2225,0.1,0.15,0.05,0,16397
20160607,20160610,3,2118.19,2115.48,call,2230,0.1,0.15,0.05,0,19632
20160607,20160610,3,2118.19,2115.48,call,2230,0.1,0.15,0.05,0,19632
20160608,20160610,2,2112.13,2115.48,put,2000,0.1,0.15,0.05,0,14997
20160608,20160610,2,2112.13,2115.48,put,2000,0.1,0.15,0.05,0,14997
20160608,20160610,2,2112.13,2115.48,put,2010,0.1,0.15,0.05,0,5718
20160608,20160610,2,2112.13,2115.48,put,2010,0.1,0.15,0.05,0,5718
20160608,20160610,2,2112.13,2115.48,put,2025,0.15,0.2,0.1,0,11031
20160608,20160610,2,2112.13,2115.48,put,2025,0.15,0.2,0.1,0,11031
20160608,20160610,2,2112.13,2115.48,put,2030,0.15,0.2,0.1,0,11054
20160608,20160610,2,2112.13,2115.48,put,2030,0.15,0.2,0.1,0,11054
20160608,20160610,2,2112.13,2115.48,put,2040,0.15,0.2,0.1,0,7887
20160608,20160610,2,2112.13,2115.48,put,2040,0.15,0.2,0.1,0,7887
20160608,20160610,2,2112.13,2115.48,call,2050,65.6,67,64.2,0,5838
20160608,20160610,2,2112.13,2115.48,put,2050,0.2,0.25,0.15,0,21018
20160608,20160610,2,2112.13,2115.48,call,2050,65.6,67,64.2,0,5838
20160608,20160610,2,2112.13,2115.48,put,2050,0.2,0.25,0.15,0,21018
20160608,20160610,2,2112.13,2115.48,call,2075,40.8,42.1,39.5,0,7533
20160608,20160610,2,2112.13,2115.48,put,2075,0.45,0.5,0.4,0,10459
20160608,20160610,2,2112.13,2115.48,call,2075,40.8,42.1,39.5,0,7533
20160608,20160610,2,2112.13,2115.48,put,2075,0.45,0.5,0.4,0,10459
20160608,20160610,2,2112.13,2115.48,call,2085,31.1,32.4,29.8,0,7823
20160608,20160610,2,2112.13,2115.48,call,2085,31.1,32.4,29.8,0,7823
20160608,20160610,2,2112.13,2115.48,put,2090,1,1.05,0.95,0,6940
20160608,20160610,2,2112.13,2115.48,put,2090,1,1.05,0.95,0,6940
20160608,20160610,2,2112.13,2115.48,call,2095,21.85,23.1,20.6,0,9193
20160608,20160610,2,2112.13,2115.48,call,2095,21.85,23.1,20.6,0,9193
20160608,20160610,2,2112.13,2115.48,call,2100,17.5,18.6,16.4,0,17832
20160608,20160610,2,2112.13,2115.48,put,2100,2.25,2.4,2.1,0,19638
20160608,20160610,2,2112.13,2115.48,call,2100,17.5,18.6,16.4,0,17832
20160608,20160610,2,2112.13,2115.48,put,2100,2.25,2.4,2.1,0,19638
20160608,20160610,2,2112.13,2115.48,call,2110,9.8,10.1,9.5,0,9946
20160608,20160610,2,2112.13,2115.48,call,2110,9.8,10.1,9.5,0,9946
20160608,20160610,2,2112.13,2115.48,call,2115,6.7,7,6.4,0,8557
20160608,20160610,2,2112.13,2115.48,call,2115,6.7,7,6.4,0,8557
20160608,20160610,2,2112.13,2115.48,call,2120,4.2,4.4,4,50,8756
20160608,20160610,2,2112.13,2115.48,call,2120,4.2,4.4,4,50,8756
20160608,20160610,2,2112.13,2115.48,call,2125,2.45,2.6,2.3,0,12080
20160608,20160610,2,2112.13,2115.48,call,2125,2.45,2.6,2.3,0,12080
20160608,20160610,2,2112.13,2115.48,call,2130,1.325,1.45,1.2,0,6912
20160608,20160610,2,2112.13,2115.48,call,2130,1.325,1.45,1.2,0,6912
20160608,20160610,2,2112.13,2115.48,call,2135,0.7,0.8,0.6,50,6438
20160608,20160610,2,2112.13,2115.48,call,2135,0.7,0.8,0.6,50,6438
20160608,20160610,2,2112.13,2115.48,call,2140,0.4,0.45,0.35,0,7896
20160608,20160610,2,2112.13,2115.48,call,2140,0.4,0.45,0.35,0,7896
20160608,20160610,2,2112.13,2115.48,call,2145,0.25,0.3,0.2,0,14278
20160608,20160610,2,2112.13,2115.48,call,2145,0.25,0.3,0.2,0,14278
20160608,20160610,2,2112.13,2115.48,call,2150,0.2,0.25,0.15,0,16424
20160608,20160610,2,2112.13,2115.48,call,2150,0.2,0.25,0.15,0,16424
20160608,20160610,2,2112.13,2115.48,call,2160,0.15,0.2,0.1,0,6490
20160608,20160610,2,2112.13,2115.48,call,2160,0.15,0.2,0.1,0,6490
20160608,20160610,2,2112.13,2115.48,call,2175,0.1,0.15,0.05,0,5814
20160608,20160610,2,2112.13,2115.48,call,2175,0.1,0.15,0.05,0,5814
20160608,20160610,2,2112.13,2115.48,call,2180,0.1,0.15,0.05,0,6393
20160608,20160610,2,2112.13,2115.48,call,2180,0.1,0.15,0.05,0,6393
20160608,20160610,2,2112.13,2115.48,call,2200,0.1,0.15,0.05,0,13328
20160608,20160610,2,2112.13,2115.48,call,2200,0.1,0.15,0.05,0,13328
20160608,20160610,2,2112.13,2115.48,call,2225,0.05,0.1,0,0,16397
20160608,20160610,2,2112.13,2115.48,call,2225,0.05,0.1,0,0,16397
20160608,20160610,2,2112.13,2115.48,call,2230,0.05,0.1,0,0,19544
20160608,20160610,2,2112.13,2115.48,call,2230,0.05,0.1,0,0,19544
20160613,20160615,2,2094.65,2083.37,put,1975,0.425,0.5,0.35,75,6852
20160613,20160615,2,2094.65,2083.37,put,1975,0.425,0.5,0.35,75,6852
20160613,20160615,2,2094.65,2083.37,put,2050,1.85,1.9,1.8,166,10595
20160613,20160615,2,2094.65,2083.37,put,2050,1.85,1.9,1.8,166,10595
20160613,20160615,2,2094.65,2083.37,put,2060,2.45,2.55,2.35,109,7241
20160613,20160615,2,2094.65,2083.37,put,2060,2.45,2.55,2.35,159,7241
20160613,20160615,2,2094.65,2083.37,call,2120,0.95,1,0.9,311,7744
20160613,20160615,2,2094.65,2083.37,call,2120,0.95,1,0.9,311,7744
20160613,20160615,2,2094.65,2083.37,call,2130,0.375,0.45,0.3,188,8096
20160613,20160615,2,2094.65,2083.37,call,2130,0.375,0.45,0.3,188,8096
20160531,20160617,17,2099.06,2077.99,put,1980,1.925,2.15,1.7,0,6419
20160531,20160617,17,2099.06,2077.99,put,1980,1.95,2.15,1.75,0,6419
20160531,20160617,17,2099.06,2077.99,put,1990,2.325,2.55,2.1,0,13908
20160531,20160617,17,2099.06,2077.99,put,1990,2.325,2.55,2.1,0,13908
20160531,20160617,17,2099.06,2077.99,put,1995,2.525,2.7,2.35,0,5830
20160531,20160617,17,2099.06,2077.99,put,1995,2.525,2.7,2.35,0,5830
20160531,20160617,17,2099.06,2077.99,call,2000,100.6,101.7,99.5,0,114438
20160531,20160617,17,2099.06,2077.99,put,2000,2.8,3,2.6,2,154141
20160531,20160617,17,2099.06,2077.99,call,2000,100.6,101.7,99.5,0,114438
20160531,20160617,17,2099.06,2077.99,put,2000,2.8,3,2.6,2,154141
20160531,20160617,17,2099.06,2077.99,call,2005,95.85,96.9,94.8,0,15876
20160531,20160617,17,2099.06,2077.99,put,2005,3.075,3.3,2.85,0,17498
20160531,20160617,17,2099.06,2077.99,call,2005,95.85,96.9,94.8,0,15876
20160531,20160617,17,2099.06,2077.99,put,2005,3.075,3.3,2.85,0,17498
20160531,20160617,17,2099.06,2077.99,call,2010,91.15,92.2,90.1,0,10421
20160531,20160617,17,2099.06,2077.99,put,2010,3.35,3.6,3.1,0,14485
20160531,20160617,17,2099.06,2077.99,call,2010,91.15,92.2,90.1,0,10421
20160531,20160617,17,2099.06,2077.99,put,2010,3.35,3.6,3.1,0,14485
20160531,20160617,17,2099.06,2077.99,call,2015,86.45,87.5,85.4,0,11816
20160531,20160617,17,2099.06,2077.99,put,2015,3.65,3.8,3.5,0,13005
20160531,20160617,17,2099.06,2077.99,call,2015,86.45,87.5,85.4,0,11816
20160531,20160617,17,2099.06,2077.99,put,2015,3.65,3.8,3.5,0,13005
20160531,20160617,17,2099.06,2077.99,call,2020,81.8,82.8,80.8,0,9443
20160531,20160617,17,2099.06,2077.99,put,2020,4,4.2,3.8,0,18705
20160531,20160617,17,2099.06,2077.99,call,2020,81.8,82.8,80.8,0,9443
20160531,20160617,17,2099.06,2077.99,put,2020,4,4.2,3.8,0,18705
20160531,20160617,17,2099.06,2077.99,call,2025,77.2,78.2,76.2,0,35102
20160531,20160617,17,2099.06,2077.99,put,2025,4.35,4.6,4.1,0,67261
20160531,20160617,17,2099.06,2077.99,call,2025,77.2,78.2,76.2,0,35102
20160531,20160617,17,2099.06,2077.99,put,2025,4.35,4.6,4.1,0,67261
20160531,20160617,17,2099.06,2077.99,call,2030,72.65,73.6,71.7,0,14380
20160531,20160617,17,2099.06,2077.99,put,2030,4.9,5.1,4.7,0,17054
20160531,20160617,17,2099.06,2077.99,call,2030,72.65,73.6,71.7,0,14380
20160531,20160617,17,2099.06,2077.99,put,2030,4.9,5.1,4.7,0,17054
20160531,20160617,17,2099.06,2077.99,call,2035,68.15,69.1,67.2,0,27446
20160531,20160617,17,2099.06,2077.99,put,2035,5.4,5.6,5.2,0,29090
20160531,20160617,17,2099.06,2077.99,call,2035,68.15,69.1,67.2,0,27446
20160531,20160617,17,2099.06,2077.99,put,2035,5.4,5.6,5.2,0,29090
20160531,20160617,17,2099.06,2077.99,call,2040,63.7,64.6,62.8,0,50499
20160531,20160617,17,2099.06,2077.99,put,2040,5.95,6.2,5.7,0,53002
20160531,20160617,17,2099.06,2077.99,call,2040,63.7,64.6,62.8,0,50499
20160531,20160617,17,2099.06,2077.99,put,2040,5.95,6.2,5.7,0,53002
20160531,20160617,17,2099.06,2077.99,call,2045,59.3,60.3,58.3,0,26815
20160531,20160617,17,2099.06,2077.99,put,2045,6.6,6.8,6.4,0,28536
20160531,20160617,17,2099.06,2077.99,call,2045,59.3,60.3,58.3,0,26815
20160531,20160617,17,2099.06,2077.99,put,2045,6.6,6.8,6.4,0,28536
20160531,20160617,17,2099.06,2077.99,call,2050,55.05,55.9,54.2,2,145543
20160531,20160617,17,2099.06,2077.99,put,2050,7.35,7.6,7.1,0,135114
20160531,20160617,17,2099.06,2077.99,call,2050,55.05,55.9,54.2,2,145543
20160531,20160617,17,2099.06,2077.99,put,2050,7.35,7.6,7.1,0,135114
20160531,20160617,17,2099.06,2077.99,call,2055,50.85,51.7,50,0,42472
20160531,20160617,17,2099.06,2077.99,put,2055,8,8.4,7.6,0,33837
20160531,20160617,17,2099.06,2077.99,call,2055,50.85,51.7,50,0,42472
20160531,20160617,17,2099.06,2077.99,put,2055,8,8.4,7.6,0,33837
20160531,20160617,17,2099.06,2077.99,call,2060,46.7,47.5,45.9,0,27230
20160531,20160617,17,2099.06,2077.99,put,2060,9,9.3,8.7,0,26403
20160531,20160617,17,2099.06,2077.99,call,2060,46.7,47.5,45.9,0,27230
20160531,20160617,17,2099.06,2077.99,put,2060,9,9.3,8.7,0,26403
20160531,20160617,17,2099.06,2077.99,call,2065,42.65,43.4,41.9,0,16103
20160531,20160617,17,2099.06,2077.99,put,2065,9.8,10.2,9.4,0,17515
20160531,20160617,17,2099.06,2077.99,call,2065,42.65,43.4,41.9,0,16103
20160531,20160617,17,2099.06,2077.99,put,2065,9.8,10.2,9.4,0,17515
20160531,20160617,17,2099.06,2077.99,call,2070,38.75,39.5,38,0,24601
20160531,20160617,17,2099.06,2077.99,put,2070,10.95,11.3,10.6,0,24738
20160531,20160617,17,2099.06,2077.99,call,2070,38.75,39.5,38,0,24601
20160531,20160617,17,2099.06,2077.99,put,2070,10.95,11.3,10.6,0,24738
20160531,20160617,17,2099.06,2077.99,call,2075,34.75,35.4,34.1,0,57061
20160531,20160617,17,2099.06,2077.99,put,2075,12.2,12.6,11.8,0,55048
20160531,20160617,17,2099.06,2077.99,call,2075,34.75,35.4,34.1,0,57061
20160531,20160617,17,2099.06,2077.99,put,2075,12.2,12.6,11.8,0,55048
20160531,20160617,17,2099.06,2077.99,call,2080,31.15,31.7,30.6,0,16809
20160531,20160617,17,2099.06,2077.99,put,2080,13.5,13.9,13.1,0,18330
20160531,20160617,17,2099.06,2077.99,call,2080,31.15,31.7,30.6,0,16809
20160531,20160617,17,2099.06,2077.99,put,2080,13.5,13.9,13.1,0,18330
20160531,20160617,17,2099.06,2077.99,call,2085,27.65,28.2,27.1,0,25425
20160531,20160617,17,2099.06,2077.99,put,2085,14.95,15.4,14.5,0,25649
20160531,20160617,17,2099.06,2077.99,call,2085,27.65,28.2,27.1,0,25425
20160531,20160617,17,2099.06,2077.99,put,2085,14.95,15.4,14.5,0,25649
20160531,20160617,17,2099.06,2077.99,call,2090,24.3,24.8,23.8,0,27611
20160531,20160617,17,2099.06,2077.99,put,2090,16.6,17.1,16.1,0,24060
20160531,20160617,17,2099.06,2077.99,call,2090,24.3,24.8,23.8,0,27611
20160531,20160617,17,2099.06,2077.99,put,2090,16.6,17.1,16.1,0,24060
20160531,20160617,17,2099.06,2077.99,call,2095,21.1,21.6,20.6,0,16265
20160531,20160617,17,2099.06,2077.99,put,2095,18.35,18.8,17.9,0,15156
20160531,20160617,17,2099.06,2077.99,call,2095,21.1,21.6,20.6,0,16265
20160531,20160617,17,2099.06,2077.99,put,2095,18.35,18.8,17.9,0,15156
20160531,20160617,17,2099.06,2077.99,call,2100,18.2,18.7,17.7,55,77708
20160531,20160617,17,2099.06,2077.99,put,2100,20.5,21,20,0,42886
20160531,20160617,17,2099.06,2077.99,call,2100,18.2,18.7,17.7,55,77708
20160531,20160617,17,2099.06,2077.99,put,2100,20.5,21,20,0,42886
20160531,20160617,17,2099.06,2077.99,call,2105,15.4,15.8,15,0,7631
20160531,20160617,17,2099.06,2077.99,call,2105,15.4,15.8,15,0,7631
20160531,20160617,17,2099.06,2077.99,call,2110,12.95,13.4,12.5,0,9887
20160531,20160617,17,2099.06,2077.99,call,2110,12.95,13.4,12.5,0,9887
20160531,20160617,17,2099.06,2077.99,call,2115,10.6,11,10.2,0,5993
20160531,20160617,17,2099.06,2077.99,call,2115,10.6,11,10.2,0,5993
20160531,20160617,17,2099.06,2077.99,call,2120,8.55,8.9,8.2,0,6687
20160531,20160617,17,2099.06,2077.99,call,2120,8.55,8.9,8.2,0,6687
20160531,20160617,17,2099.06,2077.99,call,2125,6.8,7.1,6.5,0,44139
20160531,20160617,17,2099.06,2077.99,call,2125,6.8,7.1,6.5,0,44139
20160531,20160617,17,2099.06,2077.99,call,2130,5.3,5.5,5.1,0,16121
20160531,20160617,17,2099.06,2077.99,call,2130,5.3,5.5,5.1,0,16121
20160531,20160617,17,2099.06,2077.99,call,2135,4.1,4.3,3.9,0,5689
20160531,20160617,17,2099.06,2077.99,call,2135,4.1,4.3,3.9,0,5689
20160531,20160617,17,2099.06,2077.99,call,2140,3.1,3.3,2.9,0,21018
20160531,20160617,17,2099.06,2077.99,call,2140,3.1,3.3,2.9,0,21018
20160531,20160617,17,2099.06,2077.99,call,2145,2.35,2.55,2.15,0,5706
20160531,20160617,17,2099.06,2077.99,call,2145,2.35,2.55,2.15,0,5706
20160531,20160617,17,2099.06,2077.99,call,2150,1.75,1.95,1.55,0,67549
20160531,20160617,17,2099.06,2077.99,call,2150,1.75,1.95,1.55,0,67549
20160531,20160617,17,2099.06,2077.99,call,2160,1.025,1.2,0.85,0,9775
20160531,20160617,17,2099.06,2077.99,call,2160,1.025,1.2,0.85,0,9775
20160531,20160617,17,2099.06,2077.99,call,2170,0.65,0.8,0.5,0,18173
20160531,20160617,17,2099.06,2077.99,call,2170,0.65,0.8,0.5,0,18173
20160531,20160617,17,2099.06,2077.99,call,2175,0.55,0.7,0.4,0,39542
20160531,20160617,17,2099.06,2077.99,call,2175,0.55,0.7,0.4,0,39542
20160531,20160617,17,2099.06,2077.99,call,2180,0.475,0.65,0.3,0,9912
20160531,20160617,17,2099.06,2077.99,call,2180,0.5,0.65,0.35,0,9912
20160531,20160617,17,2099.06,2077.99,call,2200,0.325,0.5,0.15,0,79669
20160531,20160617,17,2099.06,2077.99,call,2200,0.3,0.45,0.15,0,79669
20160601,20160617,16,2096.96,2077.99,put,1980,2.275,2.45,2.1,0,7440
20160601,20160617,16,2096.96,2077.99,put,1980,2.275,2.45,2.1,0,7440
20160601,20160617,16,2096.96,2077.99,put,1990,2.75,2.9,2.6,0,13884
20160601,20160617,16,2096.96,2077.99,put,1990,2.75,2.9,2.6,0,13884
20160601,20160617,16,2096.96,2077.99,put,1995,3,3.2,2.8,0,5850
20160601,20160617,16,2096.96,2077.99,put,1995,3,3.2,2.8,0,5850
20160601,20160617,16,2096.96,2077.99,call,2000,93.6,94.6,92.6,0,114884
20160601,20160617,16,2096.96,2077.99,put,2000,3.35,3.6,3.1,0,154416
20160601,20160617,16,2096.96,2077.99,call,2000,93.6,94.6,92.6,0,114884
20160601,20160617,16,2096.96,2077.99,put,2000,3.35,3.6,3.1,0,154416
20160601,20160617,16,2096.96,2077.99,call,2005,88.9,89.9,87.9,0,15838
20160601,20160617,16,2096.96,2077.99,put,2005,3.65,3.9,3.4,0,17551
20160601,20160617,16,2096.96,2077.99,call,2005,88.9,89.9,87.9,0,15838
20160601,20160617,16,2096.96,2077.99,put,2005,3.65,3.9,3.4,0,17551
20160601,20160617,16,2096.96,2077.99,call,2010,84.3,85.3,83.3,0,10009
20160601,20160617,16,2096.96,2077.99,put,2010,4,4.2,3.8,0,14474
20160601,20160617,16,2096.96,2077.99,call,2010,84.3,85.3,83.3,0,10009
20160601,20160617,16,2096.96,2077.99,put,2010,4,4.2,3.8,0,14474
20160601,20160617,16,2096.96,2077.99,call,2015,79.7,80.7,78.7,0,11716
20160601,20160617,16,2096.96,2077.99,put,2015,4.4,4.6,4.2,0,13217
20160601,20160617,16,2096.96,2077.99,call,2015,79.7,80.7,78.7,0,11716
20160601,20160617,16,2096.96,2077.99,put,2015,4.4,4.6,4.2,0,13217
20160601,20160617,16,2096.96,2077.99,call,2020,75.15,76.1,74.2,0,9174
20160601,20160617,16,2096.96,2077.99,put,2020,4.8,5,4.6,0,18697
20160601,20160617,16,2096.96,2077.99,call,2020,75.15,76.1,74.2,0,9174
20160601,20160617,16,2096.96,2077.99,put,2020,4.8,5,4.6,0,18697
20160601,20160617,16,2096.96,2077.99,call,2025,70.65,71.6,69.7,0,35062
20160601,20160617,16,2096.96,2077.99,put,2025,5.35,5.6,5.1,0,77224
20160601,20160617,16,2096.96,2077.99,call,2025,70.65,71.6,69.7,0,35062
20160601,20160617,16,2096.96,2077.99,put,2025,5.35,5.6,5.1,0,77224
20160601,20160617,16,2096.96,2077.99,call,2030,66.25,67.2,65.3,0,14088
20160601,20160617,16,2096.96,2077.99,put,2030,5.95,6.1,5.8,0,18018
20160601,20160617,16,2096.96,2077.99,call,2030,66.25,67.2,65.3,0,14088
20160601,20160617,16,2096.96,2077.99,put,2030,5.95,6.1,5.8,0,18018
20160601,20160617,16,2096.96,2077.99,call,2035,61.85,62.7,61,0,27766
20160601,20160617,16,2096.96,2077.99,put,2035,6.5,6.7,6.3,0,29245
20160601,20160617,16,2096.96,2077.99,call,2035,61.85,62.7,61,0,27766
20160601,20160617,16,2096.96,2077.99,put,2035,6.5,6.7,6.3,0,29245
20160601,20160617,16,2096.96,2077.99,call,2040,57.55,58.4,56.7,0,50791
20160601,20160617,16,2096.96,2077.99,put,2040,7.25,7.6,6.9,0,53424
20160601,20160617,16,2096.96,2077.99,call,2040,57.55,58.4,56.7,0,50791
20160601,20160617,16,2096.96,2077.99,put,2040,7.25,7.6,6.9,0,53424
20160601,20160617,16,2096.96,2077.99,call,2045,53.35,54.2,52.5,0,26306
20160601,20160617,16,2096.96,2077.99,put,2045,8,8.2,7.8,0,28699
20160601,20160617,16,2096.96,2077.99,call,2045,53.35,54.2,52.5,0,26306
20160601,20160617,16,2096.96,2077.99,put,2045,8,8.2,7.8,0,28699
20160601,20160617,16,2096.96,2077.99,call,2050,49.2,50,48.4,0,145463
20160601,20160617,16,2096.96,2077.99,put,2050,8.85,9.1,8.6,0,133613
20160601,20160617,16,2096.96,2077.99,call,2050,49.2,50,48.4,0,145463
20160601,20160617,16,2096.96,2077.99,put,2050,8.85,9.1,8.6,0,133613
20160601,20160617,16,2096.96,2077.99,call,2055,45.2,45.9,44.5,0,41944
20160601,20160617,16,2096.96,2077.99,put,2055,9.8,10.1,9.5,0,34025
20160601,20160617,16,2096.96,2077.99,call,2055,45.2,45.9,44.5,0,41944
20160601,20160617,16,2096.96,2077.99,put,2055,9.8,10.1,9.5,0,34025
20160601,20160617,16,2096.96,2077.99,call,2060,41.15,41.9,40.4,0,27196
20160601,20160617,16,2096.96,2077.99,put,2060,10.8,11.1,10.5,0,26472
20160601,20160617,16,2096.96,2077.99,call,2060,41.15,41.9,40.4,0,27196
20160601,20160617,16,2096.96,2077.99,put,2060,10.8,11.1,10.5,0,26472
20160601,20160617,16,2096.96,2077.99,call,2065,37.35,38.1,36.6,0,16219
20160601,20160617,16,2096.96,2077.99,put,2065,12,12.3,11.7,0,17723
20160601,20160617,16,2096.96,2077.99,call,2065,37.35,38.1,36.6,0,16219
20160601,20160617,16,2096.96,2077.99,put,2065,12,12.3,11.7,0,17723
20160601,20160617,16,2096.96,2077.99,call,2070,33.8,34.2,33.4,0,24621
20160601,20160617,16,2096.96,2077.99,put,2070,13.25,13.6,12.9,0,23337
20160601,20160617,16,2096.96,2077.99,call,2070,33.8,34.2,33.4,0,24621
20160601,20160617,16,2096.96,2077.99,put,2070,13.25,13.6,12.9,0,23337
20160601,20160617,16,2096.96,2077.99,call,2075,30.2,30.6,29.8,0,58442
20160601,20160617,16,2096.96,2077.99,put,2075,14.75,15.2,14.3,0,54913
20160601,20160617,16,2096.96,2077.99,call,2075,30.2,30.6,29.8,0,58442
20160601,20160617,16,2096.96,2077.99,put,2075,14.75,15.2,14.3,0,54913
20160601,20160617,16,2096.96,2077.99,call,2080,26.75,27.1,26.4,0,16822
20160601,20160617,16,2096.96,2077.99,put,2080,16.3,16.6,16,0,18076
20160601,20160617,16,2096.96,2077.99,call,2080,26.75,27.1,26.4,0,16822
20160601,20160617,16,2096.96,2077.99,put,2080,16.3,16.6,16,0,18076
20160601,20160617,16,2096.96,2077.99,call,2085,23.6,24,23.2,0,25318
20160601,20160617,16,2096.96,2077.99,put,2085,18.1,18.6,17.6,0,25628
20160601,20160617,16,2096.96,2077.99,call,2085,23.6,24,23.2,0,25318
20160601,20160617,16,2096.96,2077.99,put,2085,18.1,18.6,17.6,0,25628
20160601,20160617,16,2096.96,2077.99,call,2090,20.45,20.8,20.1,0,31540
20160601,20160617,16,2096.96,2077.99,put,2090,20,20.5,19.5,0,28154
20160601,20160617,16,2096.96,2077.99,call,2090,20.45,20.8,20.1,0,31540
20160601,20160617,16,2096.96,2077.99,put,2090,20,20.5,19.5,0,28154
20160601,20160617,16,2096.96,2077.99,call,2095,17.45,18,16.9,0,19360
20160601,20160617,16,2096.96,2077.99,put,2095,22.15,22.7,21.6,0,16746
20160601,20160617,16,2096.96,2077.99,call,2095,17.45,18,16.9,0,19360
20160601,20160617,16,2096.96,2077.99,put,2095,22.15,22.7,21.6,0,16746
20160601,20160617,16,2096.96,2077.99,call,2100,14.85,15.3,14.4,0,78659
20160601,20160617,16,2096.96,2077.99,put,2100,24.35,24.9,23.8,0,43305
20160601,20160617,16,2096.96,2077.99,call,2100,14.85,15.3,14.4,0,78659
20160601,20160617,16,2096.96,2077.99,put,2100,24.35,24.9,23.8,0,43305
20160601,20160617,16,2096.96,2077.99,call,2105,12.5,12.8,12.2,0,7764
20160601,20160617,16,2096.96,2077.99,call,2105,12.5,12.8,12.2,0,7764
20160601,20160617,16,2096.96,2077.99,call,2110,10.3,10.6,10,0,9855
20160601,20160617,16,2096.96,2077.99,call,2110,10.3,10.6,10,0,9855
20160601,20160617,16,2096.96,2077.99,call,2115,8.35,8.6,8.1,0,6243
20160601,20160617,16,2096.96,2077.99,call,2115,8.35,8.6,8.1,0,6243
20160601,20160617,16,2096.96,2077.99,call,2120,6.65,6.9,6.4,0,6834
20160601,20160617,16,2096.96,2077.99,call,2120,6.65,6.9,6.4,0,6834
20160601,20160617,16,2096.96,2077.99,call,2125,5.2,5.4,5,0,36501
20160601,20160617,16,2096.96,2077.99,call,2125,5.2,5.4,5,0,36501
20160601,20160617,16,2096.96,2077.99,call,2130,4.05,4.2,3.9,0,27573
20160601,20160617,16,2096.96,2077.99,call,2130,4.05,4.2,3.9,0,27573
20160601,20160617,16,2096.96,2077.99,call,2135,3,3.2,2.8,0,23165
20160601,20160617,16,2096.96,2077.99,call,2135,3,3.2,2.8,0,23165
20160601,20160617,16,2096.96,2077.99,call,2140,2.25,2.45,2.05,0,20264
20160601,20160617,16,2096.96,2077.99,call,2140,2.25,2.45,2.05,0,20264
20160601,20160617,16,2096.96,2077.99,call,2145,1.675,1.85,1.5,0,5986
20160601,20160617,16,2096.96,2077.99,call,2145,1.675,1.85,1.5,0,5986
20160601,20160617,16,2096.96,2077.99,call,2150,1.25,1.4,1.1,0,73403
20160601,20160617,16,2096.96,2077.99,call,2150,1.25,1.4,1.1,0,73403
20160601,20160617,16,2096.96,2077.99,call,2160,0.75,0.9,0.6,25,9810
20160601,20160617,16,2096.96,2077.99,call,2160,0.75,0.9,0.6,25,9810
20160601,20160617,16,2096.96,2077.99,call,2170,0.5,0.65,0.35,0,18286
20160601,20160617,16,2096.96,2077.99,call,2170,0.5,0.65,0.35,0,18286
20160601,20160617,16,2096.96,2077.99,call,2175,0.425,0.55,0.3,0,40986
20160601,20160617,16,2096.96,2077.99,call,2175,0.425,0.55,0.3,0,40986
20160601,20160617,16,2096.96,2077.99,call,2180,0.375,0.5,0.25,0,9705
20160601,20160617,16,2096.96,2077.99,call,2180,0.375,0.5,0.25,0,9705
20160601,20160617,16,2096.96,2077.99,call,2200,0.25,0.35,0.15,0,80079
20160601,20160617,16,2096.96,2077.99,call,2200,0.25,0.35,0.15,0,80079
20160602,20160617,15,2099.33,2077.99,put,1980,1.85,2.05,1.65,0,7422
20160602,20160617,15,2099.33,2077.99,put,1980,1.85,2.05,1.65,0,7422
20160602,20160617,15,2099.33,2077.99,put,1990,2.2,2.4,2,0,15341
20160602,20160617,15,2099.33,2077.99,put,1990,2.2,2.4,2,0,15341
20160602,20160617,15,2099.33,2077.99,put,1995,2.425,2.6,2.25,0,5871
20160602,20160617,15,2099.33,2077.99,put,1995,2.425,2.6,2.25,0,5871
20160602,20160617,15,2099.33,2077.99,call,2000,97.95,99.1,96.8,0,115740
20160602,20160617,15,2099.33,2077.99,put,2000,2.675,2.9,2.45,0,155286
20160602,20160617,15,2099.33,2077.99,call,2000,97.95,99.1,96.8,0,115740
20160602,20160617,15,2099.33,2077.99,put,2000,2.675,2.9,2.45,0,155286
20160602,20160617,15,2099.33,2077.99,call,2005,93.25,94.4,92.1,0,15837
20160602,20160617,15,2099.33,2077.99,put,2005,2.95,3.2,2.7,0,17545
20160602,20160617,15,2099.33,2077.99,call,2005,93.25,94.4,92.1,0,15837
20160602,20160617,15,2099.33,2077.99,put,2005,2.95,3.2,2.7,0,17545
20160602,20160617,15,2099.33,2077.99,call,2010,88.55,89.7,87.4,0,10009
20160602,20160617,15,2099.33,2077.99,put,2010,3.2,3.4,3,0,14361
20160602,20160617,15,2099.33,2077.99,call,2010,88.55,89.7,87.4,0,10009
20160602,20160617,15,2099.33,2077.99,put,2010,3.2,3.4,3,0,14361
20160602,20160617,15,2099.33,2077.99,call,2015,83.9,85,82.8,0,11666
20160602,20160617,15,2099.33,2077.99,put,2015,3.55,3.8,3.3,0,12988
20160602,20160617,15,2099.33,2077.99,call,2015,83.9,85,82.8,0,11666
20160602,20160617,15,2099.33,2077.99,put,2015,3.55,3.8,3.3,0,12988
20160602,20160617,15,2099.33,2077.99,call,2020,79.3,80.4,78.2,0,9174
20160602,20160617,15,2099.33,2077.99,put,2020,3.95,4.2,3.7,0,18771
20160602,20160617,15,2099.33,2077.99,call,2020,79.3,80.4,78.2,0,9174
20160602,20160617,15,2099.33,2077.99,put,2020,3.95,4.2,3.7,0,18771
20160602,20160617,15,2099.33,2077.99,call,2025,74.7,75.8,73.6,0,35357
20160602,20160617,15,2099.33,2077.99,put,2025,4.3,4.5,4.1,0,79931
20160602,20160617,15,2099.33,2077.99,call,2025,74.7,75.8,73.6,0,35357
20160602,20160617,15,2099.33,2077.99,put,2025,4.3,4.5,4.1,0,79931
20160602,20160617,15,2099.33,2077.99,call,2030,70.15,71.2,69.1,0,14008
20160602,20160617,15,2099.33,2077.99,put,2030,4.8,5,4.6,0,18383
20160602,20160617,15,2099.33,2077.99,call,2030,70.15,71.2,69.1,0,14008
20160602,20160617,15,2099.33,2077.99,put,2030,4.8,5,4.6,0,18383
20160602,20160617,15,2099.33,2077.99,call,2035,65.65,66.7,64.6,0,27766
20160602,20160617,15,2099.33,2077.99,put,2035,5.3,5.5,5.1,0,29252
20160602,20160617,15,2099.33,2077.99,call,2035,65.65,66.7,64.6,0,27766
20160602,20160617,15,2099.33,2077.99,put,2035,5.3,5.5,5.1,0,29252
20160602,20160617,15,2099.33,2077.99,call,2040,61.2,62.2,60.2,0,50791
20160602,20160617,15,2099.33,2077.99,put,2040,5.85,6.1,5.6,0,54177
20160602,20160617,15,2099.33,2077.99,call,2040,61.2,62.2,60.2,0,50791
20160602,20160617,15,2099.33,2077.99,put,2040,5.85,6.1,5.6,0,54177
20160602,20160617,15,2099.33,2077.99,call,2045,56.9,57.9,55.9,0,26256
20160602,20160617,15,2099.33,2077.99,put,2045,6.55,6.8,6.3,0,28700
20160602,20160617,15,2099.33,2077.99,call,2045,56.9,57.9,55.9,0,26256
20160602,20160617,15,2099.33,2077.99,put,2045,6.55,6.8,6.3,0,28700
20160602,20160617,15,2099.33,2077.99,call,2050,52.65,53.6,51.7,0,145280
20160602,20160617,15,2099.33,2077.99,put,2050,7.25,7.5,7,0,133732
20160602,20160617,15,2099.33,2077.99,call,2050,52.65,53.6,51.7,0,145280
20160602,20160617,15,2099.33,2077.99,put,2050,7.25,7.5,7,0,133732
20160602,20160617,15,2099.33,2077.99,call,2055,48.45,49.4,47.5,0,41927
20160602,20160617,15,2099.33,2077.99,put,2055,8.1,8.4,7.8,0,33993
20160602,20160617,15,2099.33,2077.99,call,2055,48.45,49.4,47.5,0,41927
20160602,20160617,15,2099.33,2077.99,put,2055,8.1,8.4,7.8,0,33993
20160602,20160617,15,2099.33,2077.99,call,2060,44.2,45.1,43.3,0,27195
20160602,20160617,15,2099.33,2077.99,put,2060,9,9.3,8.7,0,26163
20160602,20160617,15,2099.33,2077.99,call,2060,44.2,45.1,43.3,0,27195
20160602,20160617,15,2099.33,2077.99,put,2060,9,9.3,8.7,0,26163
20160602,20160617,15,2099.33,2077.99,call,2065,40.35,41.2,39.5,0,16001
20160602,20160617,15,2099.33,2077.99,put,2065,10.05,10.4,9.7,0,17577
20160602,20160617,15,2099.33,2077.99,call,2065,40.35,41.2,39.5,0,16001
20160602,20160617,15,2099.33,2077.99,put,2065,10.05,10.4,9.7,0,17577
20160602,20160617,15,2099.33,2077.99,call,2070,36.45,37.3,35.6,0,24659
20160602,20160617,15,2099.33,2077.99,put,2070,11.1,11.4,10.8,0,23142
20160602,20160617,15,2099.33,2077.99,call,2070,36.45,37.3,35.6,0,24659
20160602,20160617,15,2099.33,2077.99,put,2070,11.1,11.4,10.8,0,23142
20160602,20160617,15,2099.33,2077.99,call,2075,32.7,33.3,32.1,0,61759
20160602,20160617,15,2099.33,2077.99,put,2075,12.45,12.8,12.1,0,56734
20160602,20160617,15,2099.33,2077.99,call,2075,32.7,33.3,32.1,0,61759
20160602,20160617,15,2099.33,2077.99,put,2075,12.45,12.8,12.1,0,56734
20160602,20160617,15,2099.33,2077.99,call,2080,29.05,29.6,28.5,0,16802
20160602,20160617,15,2099.33,2077.99,put,2080,13.8,14.1,13.5,2,20150
20160602,20160617,15,2099.33,2077.99,call,2080,29.05,29.6,28.5,0,16802
20160602,20160617,15,2099.33,2077.99,put,2080,13.8,14.1,13.5,2,20150
20160602,20160617,15,2099.33,2077.99,call,2085,25.7,26.2,25.2,0,25125
20160602,20160617,15,2099.33,2077.99,put,2085,15.35,15.7,15,0,25503
20160602,20160617,15,2099.33,2077.99,call,2085,25.7,26.2,25.2,0,25125
20160602,20160617,15,2099.33,2077.99,put,2085,15.35,15.7,15,0,25503
20160602,20160617,15,2099.33,2077.99,call,2090,22.4,22.9,21.9,0,32011
20160602,20160617,15,2099.33,2077.99,put,2090,17.15,17.7,16.6,0,29289
20160602,20160617,15,2099.33,2077.99,call,2090,22.4,22.9,21.9,0,32011
20160602,20160617,15,2099.33,2077.99,put,2090,17.15,17.7,16.6,0,29289
20160602,20160617,15,2099.33,2077.99,call,2095,19.3,19.8,18.8,0,19620
20160602,20160617,15,2099.33,2077.99,put,2095,19.05,19.6,18.5,0,18336
20160602,20160617,15,2099.33,2077.99,call,2095,19.3,19.8,18.8,0,19620
20160602,20160617,15,2099.33,2077.99,put,2095,19.05,19.6,18.5,0,18336
20160602,20160617,15,2099.33,2077.99,call,2100,16.45,16.9,16,0,79578
20160602,20160617,15,2099.33,2077.99,put,2100,21.2,21.8,20.6,0,43447
20160602,20160617,15,2099.33,2077.99,call,2100,16.45,16.9,16,0,79578
20160602,20160617,15,2099.33,2077.99,put,2100,21.2,21.8,20.6,0,43447
20160602,20160617,15,2099.33,2077.99,call,2105,13.85,14.2,13.5,0,8790
20160602,20160617,15,2099.33,2077.99,call,2105,13.85,14.2,13.5,0,8790
20160602,20160617,15,2099.33,2077.99,call,2110,11.4,11.8,11,1,9850
20160602,20160617,15,2099.33,2077.99,call,2110,11.4,11.8,11,1,9850
20160602,20160617,15,2099.33,2077.99,call,2115,9.3,9.7,8.9,0,6274
20160602,20160617,15,2099.33,2077.99,call,2115,9.3,9.7,8.9,0,6274
20160602,20160617,15,2099.33,2077.99,call,2120,7.35,7.7,7,0,6809
20160602,20160617,15,2099.33,2077.99,call,2120,7.35,7.7,7,0,6809
20160602,20160617,15,2099.33,2077.99,call,2125,5.75,6,5.5,0,35286
20160602,20160617,15,2099.33,2077.99,call,2125,5.75,6,5.5,0,35286
20160602,20160617,15,2099.33,2077.99,call,2130,4.55,4.8,4.3,0,28272
20160602,20160617,15,2099.33,2077.99,call,2130,4.55,4.8,4.3,0,28272
20160602,20160617,15,2099.33,2077.99,call,2135,3.35,3.5,3.2,0,23452
20160602,20160617,15,2099.33,2077.99,call,2135,3.35,3.5,3.2,0,23452
20160602,20160617,15,2099.33,2077.99,call,2140,2.5,2.7,2.3,1,23707
20160602,20160617,15,2099.33,2077.99,call,2140,2.5,2.7,2.3,1,23707
20160602,20160617,15,2099.33,2077.99,call,2145,1.8,2,1.6,0,6298
20160602,20160617,15,2099.33,2077.99,call,2145,1.8,2,1.6,0,6298
20160602,20160617,15,2099.33,2077.99,call,2150,1.325,1.5,1.15,0,72058
20160602,20160617,15,2099.33,2077.99,call,2150,1.325,1.5,1.15,0,72058
20160602,20160617,15,2099.33,2077.99,call,2160,0.725,0.85,0.6,0,9949
20160602,20160617,15,2099.33,2077.99,call,2160,0.725,0.85,0.6,0,9949
20160602,20160617,15,2099.33,2077.99,call,2170,0.475,0.65,0.3,0,19136
20160602,20160617,15,2099.33,2077.99,call,2170,0.475,0.65,0.3,0,19136
20160602,20160617,15,2099.33,2077.99,call,2175,0.375,0.5,0.25,0,41070
20160602,20160617,15,2099.33,2077.99,call,2175,0.375,0.5,0.25,0,41070
20160602,20160617,15,2099.33,2077.99,call,2180,0.3,0.45,0.15,0,9930
20160602,20160617,15,2099.33,2077.99,call,2180,0.3,0.45,0.15,0,9930
20160602,20160617,15,2099.33,2077.99,call,2200,0.2,0.3,0.1,0,81191
20160602,20160617,15,2099.33,2077.99,call,2200,0.2,0.3,0.1,0,81191
20160603,20160617,14,2096.08,2077.99,put,1980,1.225,1.5,0.95,0,7255
20160603,20160617,14,2096.08,2077.99,put,1980,1.225,1.5,0.95,0,7255
20160603,20160617,14,2096.08,2077.99,put,1990,1.475,1.75,1.2,10,15284
20160603,20160617,14,2096.08,2077.99,put,1990,1.475,1.75,1.2,10,15284
20160603,20160617,14,2096.08,2077.99,put,1995,1.625,1.9,1.35,0,5900
20160603,20160617,14,2096.08,2077.99,put,1995,1.625,1.9,1.35,0,5900
20160603,20160617,14,2096.08,2077.99,call,2000,96.95,98.4,95.5,0,115886
20160603,20160617,14,2096.08,2077.99,put,2000,1.8,2.1,1.5,62,154891
20160603,20160617,14,2096.08,2077.99,call,2000,96.95,98.4,95.5,0,115886
20160603,20160617,14,2096.08,2077.99,put,2000,1.8,2.1,1.5,62,154891
20160603,20160617,14,2096.08,2077.99,call,2005,91.95,93.4,90.5,0,15837
20160603,20160617,14,2096.08,2077.99,put,2005,2.05,2.4,1.7,2,17598
20160603,20160617,14,2096.08,2077.99,call,2005,91.95,93.4,90.5,0,15837
20160603,20160617,14,2096.08,2077.99,put,2005,2.05,2.4,1.7,2,17598
20160603,20160617,14,2096.08,2077.99,call,2010,87.4,88.8,86,0,10004
20160603,20160617,14,2096.08,2077.99,put,2010,2.3,2.65,1.95,13,14317
20160603,20160617,14,2096.08,2077.99,call,2010,87.4,88.8,86,0,10004
20160603,20160617,14,2096.08,2077.99,put,2010,2.3,2.65,1.95,13,14317
20160603,20160617,14,2096.08,2077.99,call,2015,82.7,84.1,81.3,0,11651
20160603,20160617,14,2096.08,2077.99,put,2015,2.55,2.9,2.2,0,13001
20160603,20160617,14,2096.08,2077.99,call,2015,82.7,84.1,81.3,0,11651
20160603,20160617,14,2096.08,2077.99,put,2015,2.55,2.9,2.2,0,13001
20160603,20160617,14,2096.08,2077.99,call,2020,77.8,79.1,76.5,0,9169
20160603,20160617,14,2096.08,2077.99,put,2020,2.9,3.3,2.5,0,21078
20160603,20160617,14,2096.08,2077.99,call,2020,77.8,79.1,76.5,0,9169
20160603,20160617,14,2096.08,2077.99,put,2020,2.9,3.3,2.5,0,21078
20160603,20160617,14,2096.08,2077.99,call,2025,73.2,74.5,71.9,0,35337
20160603,20160617,14,2096.08,2077.99,put,2025,3.275,3.7,2.85,8,79714
20160603,20160617,14,2096.08,2077.99,call,2025,73.2,74.5,71.9,0,35337
20160603,20160617,14,2096.08,2077.99,put,2025,3.275,3.7,2.85,8,79714
20160603,20160617,14,2096.08,2077.99,call,2030,68.8,70.1,67.5,0,13990
20160603,20160617,14,2096.08,2077.99,put,2030,3.6,3.9,3.3,4,18462
20160603,20160617,14,2096.08,2077.99,call,2030,68.6,69.9,67.3,0,13990
20160603,20160617,14,2096.08,2077.99,put,2030,3.6,3.9,3.3,4,18462
20160603,20160617,14,2096.08,2077.99,call,2035,64.05,65.3,62.8,0,27764
20160603,20160617,14,2096.08,2077.99,put,2035,4.1,4.5,3.7,2,29137
20160603,20160617,14,2096.08,2077.99,call,2035,64.05,65.3,62.8,0,27764
20160603,20160617,14,2096.08,2077.99,put,2035,4.1,4.5,3.7,2,29137
20160603,20160617,14,2096.08,2077.99,call,2040,59.8,61,58.6,0,51216
20160603,20160617,14,2096.08,2077.99,put,2040,4.6,5,4.2,13,54182
20160603,20160617,14,2096.08,2077.99,call,2040,59.8,61,58.6,0,51216
20160603,20160617,14,2096.08,2077.99,put,2040,4.6,5,4.2,13,54182
20160603,20160617,14,2096.08,2077.99,call,2045,55.4,56.6,54.2,0,26270
20160603,20160617,14,2096.08,2077.99,put,2045,5.2,5.6,4.8,2,28726
20160603,20160617,14,2096.08,2077.99,call,2045,55.4,56.6,54.2,0,26270
20160603,20160617,14,2096.08,2077.99,put,2045,5.2,5.6,4.8,2,28726
20160603,20160617,14,2096.08,2077.99,call,2050,50.95,52,49.9,0,145030
20160603,20160617,14,2096.08,2077.99,put,2050,5.9,6.3,5.5,70,129513
20160603,20160617,14,2096.08,2077.99,call,2050,50.95,52,49.9,0,145030
20160603,20160617,14,2096.08,2077.99,put,2050,5.9,6.3,5.5,70,129513
20160603,20160617,14,2096.08,2077.99,call,2055,46.7,47.7,45.7,1,41909
20160603,20160617,14,2096.08,2077.99,put,2055,6.65,7.1,6.2,1,33991
20160603,20160617,14,2096.08,2077.99,call,2055,46.7,47.7,45.7,1,41909
20160603,20160617,14,2096.08,2077.99,put,2055,6.65,7.1,6.2,1,33991
20160603,20160617,14,2096.08,2077.99,call,2060,42.65,43.7,41.6,5,27687
20160603,20160617,14,2096.08,2077.99,put,2060,7.55,8,7.1,0,27895
20160603,20160617,14,2096.08,2077.99,call,2060,42.65,43.7,41.6,5,27687
20160603,20160617,14,2096.08,2077.99,put,2060,7.55,8,7.1,0,27895
20160603,20160617,14,2096.08,2077.99,call,2065,38.75,39.5,38,5,15953
20160603,20160617,14,2096.08,2077.99,put,2065,8.55,9,8.1,0,17631
20160603,20160617,14,2096.08,2077.99,call,2065,38.75,39.5,38,5,15953
20160603,20160617,14,2096.08,2077.99,put,2065,8.55,9,8.1,0,17631
20160603,20160617,14,2096.08,2077.99,call,2070,34.95,35.7,34.2,0,24543
20160603,20160617,14,2096.08,2077.99,put,2070,9.65,10.1,9.2,8,23297
20160603,20160617,14,2096.08,2077.99,call,2070,34.95,35.7,34.2,0,24543
20160603,20160617,14,2096.08,2077.99,put,2070,9.65,10.1,9.2,8,23297
20160603,20160617,14,2096.08,2077.99,call,2075,31.1,31.8,30.4,0,61714
20160603,20160617,14,2096.08,2077.99,put,2075,10.9,11.4,10.4,16,55403
20160603,20160617,14,2096.08,2077.99,call,2075,31.1,31.8,30.4,0,61714
20160603,20160617,14,2096.08,2077.99,put,2075,10.9,11.4,10.4,16,55403
20160603,20160617,14,2096.08,2077.99,call,2080,27.55,28.2,26.9,11,16938
20160603,20160617,14,2096.08,2077.99,put,2080,12.3,12.8,11.8,1,20330
20160603,20160617,14,2096.08,2077.99,call,2080,27.55,28.2,26.9,11,16938
20160603,20160617,14,2096.08,2077.99,put,2080,12.3,12.8,11.8,1,20330
20160603,20160617,14,2096.08,2077.99,call,2085,24.05,24.8,23.3,1,26034
20160603,20160617,14,2096.08,2077.99,put,2085,13.9,14.4,13.4,5,26441
20160603,20160617,14,2096.08,2077.99,call,2085,24.05,24.8,23.3,1,26034
20160603,20160617,14,2096.08,2077.99,put,2085,13.9,14.4,13.4,5,26441
20160603,20160617,14,2096.08,2077.99,call,2090,20.6,21,20.2,75,32831
20160603,20160617,14,2096.08,2077.99,put,2090,15.65,16.2,15.1,0,30750
20160603,20160617,14,2096.08,2077.99,call,2090,20.6,21,20.2,75,32831
20160603,20160617,14,2096.08,2077.99,put,2090,15.65,16.2,15.1,0,30750
20160603,20160617,14,2096.08,2077.99,call,2095,17.85,18.4,17.3,4,22332
20160603,20160617,14,2096.08,2077.99,put,2095,17.65,18.3,17,0,20723
20160603,20160617,14,2096.08,2077.99,call,2095,17.85,18.4,17.3,4,22332
20160603,20160617,14,2096.08,2077.99,put,2095,17.65,18.3,17,0,20723
20160603,20160617,14,2096.08,2077.99,call,2100,15,15.5,14.5,42,78682
20160603,20160617,14,2096.08,2077.99,put,2100,20.15,20.8,19.5,87,48893
20160603,20160617,14,2096.08,2077.99,call,2100,15,15.5,14.5,42,78682
20160603,20160617,14,2096.08,2077.99,put,2100,20.15,20.8,19.5,87,48893
20160603,20160617,14,2096.08,2077.99,call,2105,12.5,13,12,5,8866
20160603,20160617,14,2096.08,2077.99,call,2105,12.5,13,12,5,8866
20160603,20160617,14,2096.08,2077.99,call,2110,10.15,10.6,9.7,1,9901
20160603,20160617,14,2096.08,2077.99,call,2110,10.15,10.6,9.7,1,9901
20160603,20160617,14,2096.08,2077.99,call,2115,8.15,8.6,7.7,6,6265
20160603,20160617,14,2096.08,2077.99,call,2115,8.15,8.6,7.7,6,6265
20160603,20160617,14,2096.08,2077.99,call,2120,6.35,6.8,5.9,1,7065
20160603,20160617,14,2096.08,2077.99,call,2120,6.35,6.8,5.9,1,7065
20160603,20160617,14,2096.08,2077.99,call,2125,4.9,5.3,4.5,8,34778
20160603,20160617,14,2096.08,2077.99,call,2125,4.9,5.3,4.5,8,34778
20160603,20160617,14,2096.08,2077.99,call,2130,3.7,4.1,3.3,17,27126
20160603,20160617,14,2096.08,2077.99,call,2130,3.7,4.1,3.3,17,27126
20160603,20160617,14,2096.08,2077.99,call,2135,2.55,2.7,2.4,40,23311
20160603,20160617,14,2096.08,2077.99,call,2135,2.55,2.7,2.4,40,23311
20160603,20160617,14,2096.08,2077.99,call,2140,2,2.3,1.7,20,23914
20160603,20160617,14,2096.08,2077.99,call,2140,2,2.3,1.7,20,23914
20160603,20160617,14,2096.08,2077.99,call,2145,1.45,1.7,1.2,49,6457
20160603,20160617,14,2096.08,2077.99,call,2145,1.45,1.7,1.2,49,6457
20160603,20160617,14,2096.08,2077.99,call,2150,1.025,1.3,0.75,4,73202
20160603,20160617,14,2096.08,2077.99,call,2150,1.025,1.3,0.75,4,73202
20160603,20160617,14,2096.08,2077.99,call,2160,0.55,0.8,0.3,44,9995
20160603,20160617,14,2096.08,2077.99,call,2160,0.55,0.8,0.3,44,9995
20160603,20160617,14,2096.08,2077.99,call,2170,0.425,0.6,0.25,3,18634
20160603,20160617,14,2096.08,2077.99,call,2170,0.425,0.6,0.25,3,18634
20160603,20160617,14,2096.08,2077.99,call,2175,0.35,0.5,0.2,6,41092
20160603,20160617,14,2096.08,2077.99,call,2175,0.35,0.5,0.2,6,41092
20160603,20160617,14,2096.08,2077.99,call,2180,0.275,0.45,0.1,2,10173
20160603,20160617,14,2096.08,2077.99,call,2180,0.275,0.45,0.1,2,10173
20160603,20160617,14,2096.08,2077.99,call,2200,0.225,0.35,0.1,1,81158
20160603,20160617,14,2096.08,2077.99,call,2200,0.225,0.35,0.1,1,81158
20160606,20160617,11,2099.13,2077.99,put,1980,0.775,0.9,0.65,0,7163
20160606,20160617,11,2099.13,2077.99,put,1980,0.775,0.9,0.65,0,7163
20160606,20160617,11,2099.13,2077.99,put,1990,0.875,1.05,0.7,0,15297
20160606,20160617,11,2099.13,2077.99,put,1990,0.875,1.05,0.7,0,15297
20160606,20160617,11,2099.13,2077.99,put,1995,0.95,1.1,0.8,0,5962
20160606,20160617,11,2099.13,2077.99,put,1995,0.95,1.1,0.8,0,5962
20160606,20160617,11,2099.13,2077.99,call,2000,102.7,103.7,101.7,0,113941
20160606,20160617,11,2099.13,2077.99,put,2000,1.05,1.2,0.9,0,151350
20160606,20160617,11,2099.13,2077.99,call,2000,102.7,103.7,101.7,0,113941
20160606,20160617,11,2099.13,2077.99,put,2000,1.05,1.2,0.9,0,151350
20160606,20160617,11,2099.13,2077.99,call,2005,97.8,98.8,96.8,0,15837
20160606,20160617,11,2099.13,2077.99,put,2005,1.2,1.35,1.05,0,17608
20160606,20160617,11,2099.13,2077.99,call,2005,97.8,98.8,96.8,0,15837
20160606,20160617,11,2099.13,2077.99,put,2005,1.2,1.35,1.05,0,17608
20160606,20160617,11,2099.13,2077.99,call,2010,92.95,93.9,92,0,10003
20160606,20160617,11,2099.13,2077.99,put,2010,1.325,1.5,1.15,4,14579
20160606,20160617,11,2099.13,2077.99,call,2010,92.95,93.9,92,0,10003
20160606,20160617,11,2099.13,2077.99,put,2010,1.325,1.5,1.15,4,14579
20160606,20160617,11,2099.13,2077.99,call,2015,88.1,89.1,87.1,0,11651
20160606,20160617,11,2099.13,2077.99,put,2015,1.475,1.65,1.3,0,16759
20160606,20160617,11,2099.13,2077.99,call,2015,88.1,89.1,87.1,0,11651
20160606,20160617,11,2099.13,2077.99,put,2015,1.475,1.65,1.3,0,16759
20160606,20160617,11,2099.13,2077.99,call,2020,83.25,84.2,82.3,0,9165
20160606,20160617,11,2099.13,2077.99,put,2020,1.675,1.85,1.5,0,21143
20160606,20160617,11,2099.13,2077.99,call,2020,83.25,84.2,82.3,0,9165
20160606,20160617,11,2099.13,2077.99,put,2020,1.675,1.85,1.5,0,21143
20160606,20160617,11,2099.13,2077.99,call,2025,78.5,79.5,77.5,0,35516
20160606,20160617,11,2099.13,2077.99,put,2025,1.9,2.1,1.7,0,82726
20160606,20160617,11,2099.13,2077.99,call,2025,78.5,79.5,77.5,0,35516
20160606,20160617,11,2099.13,2077.99,put,2025,1.9,2.1,1.7,0,82726
20160606,20160617,11,2099.13,2077.99,call,2030,73.75,74.7,72.8,0,13975
20160606,20160617,11,2099.13,2077.99,put,2030,2.125,2.35,1.9,4,18600
20160606,20160617,11,2099.13,2077.99,call,2030,73.75,74.7,72.8,0,13975
20160606,20160617,11,2099.13,2077.99,put,2030,2.125,2.35,1.9,4,18600
20160606,20160617,11,2099.13,2077.99,call,2035,69,69.9,68.1,0,27759
20160606,20160617,11,2099.13,2077.99,put,2035,2.4,2.6,2.2,0,29143
20160606,20160617,11,2099.13,2077.99,call,2035,69,69.9,68.1,0,27759
20160606,20160617,11,2099.13,2077.99,put,2035,2.4,2.6,2.2,0,29143
20160606,20160617,11,2099.13,2077.99,call,2040,64.4,65.3,63.5,0,51196
20160606,20160617,11,2099.13,2077.99,put,2040,2.725,2.95,2.5,0,54152
20160606,20160617,11,2099.13,2077.99,call,2040,64.4,65.3,63.5,0,51196
20160606,20160617,11,2099.13,2077.99,put,2040,2.725,2.95,2.5,0,54152
20160606,20160617,11,2099.13,2077.99,call,2045,59.75,60.6,58.9,0,26267
20160606,20160617,11,2099.13,2077.99,put,2045,3.1,3.3,2.9,0,28913
20160606,20160617,11,2099.13,2077.99,call,2045,59.75,60.6,58.9,0,26267
20160606,20160617,11,2099.13,2077.99,put,2045,3.1,3.3,2.9,0,28913
20160606,20160617,11,2099.13,2077.99,call,2050,55.2,56.1,54.3,0,145294
20160606,20160617,11,2099.13,2077.99,put,2050,3.6,3.8,3.4,0,128757
20160606,20160617,11,2099.13,2077.99,call,2050,55.2,56.1,54.3,0,145294
20160606,20160617,11,2099.13,2077.99,put,2050,3.6,3.8,3.4,0,128757
20160606,20160617,11,2099.13,2077.99,call,2055,50.75,51.6,49.9,0,41920
20160606,20160617,11,2099.13,2077.99,put,2055,4.1,4.4,3.8,0,33912
20160606,20160617,11,2099.13,2077.99,call,2055,50.75,51.6,49.9,0,41920
20160606,20160617,11,2099.13,2077.99,put,2055,4.1,4.4,3.8,0,33912
20160606,20160617,11,2099.13,2077.99,call,2060,46.3,47.1,45.5,0,27694
20160606,20160617,11,2099.13,2077.99,put,2060,4.75,5,4.5,0,27911
20160606,20160617,11,2099.13,2077.99,call,2060,46.3,47.1,45.5,0,27694
20160606,20160617,11,2099.13,2077.99,put,2060,4.75,5,4.5,0,27911
20160606,20160617,11,2099.13,2077.99,call,2065,42.05,42.8,41.3,0,15824
20160606,20160617,11,2099.13,2077.99,put,2065,5.45,5.7,5.2,0,17681
20160606,20160617,11,2099.13,2077.99,call,2065,42.05,42.8,41.3,0,15824
20160606,20160617,11,2099.13,2077.99,put,2065,5.45,5.7,5.2,0,17681
20160606,20160617,11,2099.13,2077.99,call,2070,37.85,38.6,37.1,0,24524
20160606,20160617,11,2099.13,2077.99,put,2070,6.2,6.5,5.9,0,23379
20160606,20160617,11,2099.13,2077.99,call,2070,37.85,38.6,37.1,0,24524
20160606,20160617,11,2099.13,2077.99,put,2070,6.2,6.5,5.9,0,23379
20160606,20160617,11,2099.13,2077.99,call,2075,33.8,34.5,33.1,0,61696
20160606,20160617,11,2099.13,2077.99,put,2075,7.2,7.5,6.9,0,56916
20160606,20160617,11,2099.13,2077.99,call,2075,33.8,34.5,33.1,0,61696
20160606,20160617,11,2099.13,2077.99,put,2075,7.2,7.5,6.9,0,56916
20160606,20160617,11,2099.13,2077.99,call,2080,29.95,30.5,29.4,0,16691
20160606,20160617,11,2099.13,2077.99,put,2080,8.3,8.6,8,0,20379
20160606,20160617,11,2099.13,2077.99,call,2080,29.95,30.5,29.4,0,16691
20160606,20160617,11,2099.13,2077.99,put,2080,8.3,8.6,8,0,20379
20160606,20160617,11,2099.13,2077.99,call,2085,26.25,26.8,25.7,0,25664
20160606,20160617,11,2099.13,2077.99,put,2085,9.6,9.9,9.3,0,25593
20160606,20160617,11,2099.13,2077.99,call,2085,26.25,26.8,25.7,0,25664
20160606,20160617,11,2099.13,2077.99,put,2085,9.6,9.9,9.3,0,25593
20160606,20160617,11,2099.13,2077.99,call,2090,22.7,23.2,22.2,0,36342
20160606,20160617,11,2099.13,2077.99,put,2090,11.05,11.4,10.7,0,34932
20160606,20160617,11,2099.13,2077.99,call,2090,22.7,23.2,22.2,0,36342
20160606,20160617,11,2099.13,2077.99,put,2090,11.05,11.4,10.7,0,34932
20160606,20160617,11,2099.13,2077.99,call,2095,19.25,19.7,18.8,0,21843
20160606,20160617,11,2099.13,2077.99,put,2095,12.65,13,12.3,0,20812
20160606,20160617,11,2099.13,2077.99,call,2095,19.25,19.7,18.8,0,21843
20160606,20160617,11,2099.13,2077.99,put,2095,12.65,13,12.3,0,20812
20160606,20160617,11,2099.13,2077.99,call,2100,16.15,16.6,15.7,0,78638
20160606,20160617,11,2099.13,2077.99,put,2100,14.45,14.9,14,0,52837
20160606,20160617,11,2099.13,2077.99,call,2100,16.15,16.6,15.7,0,78638
20160606,20160617,11,2099.13,2077.99,put,2100,14.45,14.9,14,0,52837
20160606,20160617,11,2099.13,2077.99,call,2105,13.35,13.7,13,0,8885
20160606,20160617,11,2099.13,2077.99,call,2105,13.35,13.7,13,0,8885
20160606,20160617,11,2099.13,2077.99,call,2110,10.75,11.1,10.4,0,9816
20160606,20160617,11,2099.13,2077.99,call,2110,10.75,11.1,10.4,0,9816
20160606,20160617,11,2099.13,2077.99,call,2115,8.55,8.9,8.2,0,6162
20160606,20160617,11,2099.13,2077.99,call,2115,8.55,8.9,8.2,0,6162
20160606,20160617,11,2099.13,2077.99,call,2120,6.55,6.9,6.2,0,7318
20160606,20160617,11,2099.13,2077.99,call,2120,6.55,6.9,6.2,0,7318
20160606,20160617,11,2099.13,2077.99,call,2125,4.9,5.2,4.6,0,33670
20160606,20160617,11,2099.13,2077.99,call,2125,4.9,5.2,4.6,0,33670
20160606,20160617,11,2099.13,2077.99,call,2130,3.6,3.9,3.3,0,27106
20160606,20160617,11,2099.13,2077.99,call,2130,3.6,3.9,3.3,0,27106
20160606,20160617,11,2099.13,2077.99,call,2135,2.55,2.8,2.3,0,23586
20160606,20160617,11,2099.13,2077.99,call,2135,2.55,2.8,2.3,0,23586
20160606,20160617,11,2099.13,2077.99,call,2140,1.8,2,1.6,0,23471
20160606,20160617,11,2099.13,2077.99,call,2140,1.8,2,1.6,0,23471
20160606,20160617,11,2099.13,2077.99,call,2145,1.25,1.45,1.05,0,6534
20160606,20160617,11,2099.13,2077.99,call,2145,1.25,1.45,1.05,0,6534
20160606,20160617,11,2099.13,2077.99,call,2150,0.875,1,0.75,0,72176
20160606,20160617,11,2099.13,2077.99,call,2150,0.875,1,0.75,0,72176
20160606,20160617,11,2099.13,2077.99,call,2155,0.65,0.75,0.55,0,6681
20160606,20160617,11,2099.13,2077.99,call,2155,0.65,0.75,0.55,0,6681
20160606,20160617,11,2099.13,2077.99,call,2160,0.5,0.6,0.4,0,10171
20160606,20160617,11,2099.13,2077.99,call,2160,0.5,0.6,0.4,0,10171
20160606,20160617,11,2099.13,2077.99,call,2170,0.375,0.5,0.25,0,18422
20160606,20160617,11,2099.13,2077.99,call,2170,0.375,0.5,0.25,0,18422
20160606,20160617,11,2099.13,2077.99,call,2175,0.325,0.45,0.2,0,40949
20160606,20160617,11,2099.13,2077.99,call,2175,0.325,0.45,0.2,0,40949
20160606,20160617,11,2099.13,2077.99,call,2180,0.275,0.4,0.15,0,10359
20160606,20160617,11,2099.13,2077.99,call,2180,0.275,0.4,0.15,0,10359
20160606,20160617,11,2099.13,2077.99,call,2200,0.2,0.3,0.1,0,80212
20160606,20160617,11,2099.13,2077.99,call,2200,0.2,0.3,0.1,0,80212
20160606,20160617,11,2099.13,2077.99,call,2205,0.225,0.35,0.1,0,5257
20160606,20160617,11,2099.13,2077.99,call,2205,0.225,0.35,0.1,0,5257
20160607,20160617,10,2118.19,2077.99,call,2000,117.4,118.8,116,61,116774
20160607,20160617,10,2118.19,2077.99,put,2000,0.775,0.95,0.6,2839,156316
20160607,20160617,10,2118.19,2077.99,call,2000,117.4,118.8,116,61,116774
20160607,20160617,10,2118.19,2077.99,put,2000,0.775,0.95,0.6,2839,156316
20160607,20160617,10,2118.19,2077.99,call,2005,112.25,113.7,110.8,2,15832
20160607,20160617,10,2118.19,2077.99,put,2005,0.725,1,0.45,38,17595
20160607,20160617,10,2118.19,2077.99,call,2005,112.25,113.7,110.8,2,15832
20160607,20160617,10,2118.19,2077.99,put,2005,0.725,1,0.45,38,17595
20160607,20160617,10,2118.19,2077.99,call,2010,107.55,109,106.1,132,9989
20160607,20160617,10,2118.19,2077.99,put,2010,0.775,1.05,0.5,2682,14390
20160607,20160617,10,2118.19,2077.99,call,2010,107.55,109,106.1,132,9989
20160607,20160617,10,2118.19,2077.99,put,2010,0.775,1.05,0.5,2682,14390
20160607,20160617,10,2118.19,2077.99,call,2015,102.45,104,100.9,2,11636
20160607,20160617,10,2118.19,2077.99,put,2015,0.875,1.15,0.6,94,16756
20160607,20160617,10,2118.19,2077.99,call,2015,102.45,104,100.9,2,11636
20160607,20160617,10,2118.19,2077.99,put,2015,0.875,1.15,0.6,94,16756
20160607,20160617,10,2118.19,2077.99,call,2020,97.7,99.1,96.3,21,9149
20160607,20160617,10,2118.19,2077.99,put,2020,0.975,1.25,0.7,773,21206
20160607,20160617,10,2118.19,2077.99,call,2020,97.7,99.1,96.3,21,9149
20160607,20160617,10,2118.19,2077.99,put,2020,0.975,1.25,0.7,773,21206
20160607,20160617,10,2118.19,2077.99,call,2025,92.85,94.3,91.4,20,35195
20160607,20160617,10,2118.19,2077.99,put,2025,1.025,1.15,0.9,18097,84566
20160607,20160617,10,2118.19,2077.99,call,2025,92.85,94.3,91.4,20,35195
20160607,20160617,10,2118.19,2077.99,put,2025,1.025,1.15,0.9,18097,84566
20160607,20160617,10,2118.19,2077.99,call,2030,87.8,89.3,86.3,12,13970
20160607,20160617,10,2118.19,2077.99,put,2030,1.175,1.5,0.85,106,18223
20160607,20160617,10,2118.19,2077.99,call,2030,87.8,89.3,86.3,12,13970
20160607,20160617,10,2118.19,2077.99,put,2030,1.175,1.5,0.85,106,18223
20160607,20160617,10,2118.19,2077.99,call,2035,83.05,84.5,81.6,2,27768
20160607,20160617,10,2118.19,2077.99,put,2035,1.3,1.65,0.95,57,29021
20160607,20160617,10,2118.19,2077.99,call,2035,83.05,84.5,81.6,2,27768
20160607,20160617,10,2118.19,2077.99,put,2035,1.3,1.65,0.95,57,29021
20160607,20160617,10,2118.19,2077.99,call,2040,78,79.4,76.6,2834,49162
20160607,20160617,10,2118.19,2077.99,put,2040,1.45,1.8,1.1,184,53757
20160607,20160617,10,2118.19,2077.99,call,2040,78,79.4,76.6,2834,49162
20160607,20160617,10,2118.19,2077.99,put,2040,1.45,1.8,1.1,184,53757
20160607,20160617,10,2118.19,2077.99,call,2045,73.2,74.6,71.8,5,26231
20160607,20160617,10,2118.19,2077.99,put,2045,1.6,1.9,1.3,258,28920
20160607,20160617,10,2118.19,2077.99,call,2045,73.2,74.6,71.8,5,26231
20160607,20160617,10,2118.19,2077.99,put,2045,1.6,1.9,1.3,258,28920
20160607,20160617,10,2118.19,2077.99,call,2050,68.4,69.8,67,107,145273
20160607,20160617,10,2118.19,2077.99,put,2050,1.75,2.1,1.4,1714,125910
20160607,20160617,10,2118.19,2077.99,call,2050,68.4,69.8,67,107,145273
20160607,20160617,10,2118.19,2077.99,put,2050,1.75,2.1,1.4,1714,125910
20160607,20160617,10,2118.19,2077.99,call,2055,63.65,65,62.3,15,41890
20160607,20160617,10,2118.19,2077.99,put,2055,2,2.35,1.65,419,33854
20160607,20160617,10,2118.19,2077.99,call,2055,63.65,65,62.3,15,41890
20160607,20160617,10,2118.19,2077.99,put,2055,2,2.35,1.65,419,33854
20160607,20160617,10,2118.19,2077.99,call,2060,58.95,60.3,57.6,47,27615
20160607,20160617,10,2118.19,2077.99,put,2060,2.35,2.7,2,431,27932
20160607,20160617,10,2118.19,2077.99,call,2060,58.95,60.3,57.6,47,27615
20160607,20160617,10,2118.19,2077.99,put,2060,2.35,2.7,2,431,27932
20160607,20160617,10,2118.19,2077.99,call,2065,54.3,55.6,53,19,15734
20160607,20160617,10,2118.19,2077.99,put,2065,2.725,3.1,2.35,119,17664
20160607,20160617,10,2118.19,2077.99,call,2065,54.3,55.6,53,19,15734
20160607,20160617,10,2118.19,2077.99,put,2065,2.725,3.1,2.35,119,17664
20160607,20160617,10,2118.19,2077.99,call,2070,49.7,51,48.4,46,24492
20160607,20160617,10,2118.19,2077.99,put,2070,3.225,3.6,2.85,824,23846
20160607,20160617,10,2118.19,2077.99,call,2070,49.7,51,48.4,46,24492
20160607,20160617,10,2118.19,2077.99,put,2070,3.225,3.6,2.85,824,23846
20160607,20160617,10,2118.19,2077.99,call,2075,45.3,46.6,44,29,61658
20160607,20160617,10,2118.19,2077.99,put,2075,3.8,4.2,3.4,893,55614
20160607,20160617,10,2118.19,2077.99,call,2075,45.3,46.6,44,29,61658
20160607,20160617,10,2118.19,2077.99,put,2075,3.8,4.2,3.4,893,55614
20160607,20160617,10,2118.19,2077.99,call,2080,40.9,42.2,39.6,66,16682
20160607,20160617,10,2118.19,2077.99,put,2080,4.3,4.8,3.8,370,19697
20160607,20160617,10,2118.19,2077.99,call,2080,40.9,42.2,39.6,66,16682
20160607,20160617,10,2118.19,2077.99,put,2080,4.3,4.8,3.8,370,19697
20160607,20160617,10,2118.19,2077.99,call,2085,36.65,37.7,35.6,13,26986
20160607,20160617,10,2118.19,2077.99,put,2085,5.25,5.6,4.9,655,26704
20160607,20160617,10,2118.19,2077.99,call,2085,36.65,37.7,35.6,13,26986
20160607,20160617,10,2118.19,2077.99,put,2085,5.25,5.6,4.9,655,26704
20160607,20160617,10,2118.19,2077.99,call,2090,32.45,33.5,31.4,1883,36282
20160607,20160617,10,2118.19,2077.99,put,2090,5.85,6.4,5.3,82,37183
20160607,20160617,10,2118.19,2077.99,call,2090,32.45,33.5,31.4,1883,36282
20160607,20160617,10,2118.19,2077.99,put,2090,5.85,6.4,5.3,82,37183
20160607,20160617,10,2118.19,2077.99,call,2095,28.4,29.2,27.6,96,25074
20160607,20160617,10,2118.19,2077.99,put,2095,6.95,7.5,6.4,90,24046
20160607,20160617,10,2118.19,2077.99,call,2095,28.4,29.2,27.6,96,25074
20160607,20160617,10,2118.19,2077.99,put,2095,6.95,7.5,6.4,90,24046
20160607,20160617,10,2118.19,2077.99,call,2100,24.7,25.6,23.8,6691,85203
20160607,20160617,10,2118.19,2077.99,put,2100,8.3,8.7,7.9,8130,55691
20160607,20160617,10,2118.19,2077.99,call,2100,24.7,25.6,23.8,6691,85203
20160607,20160617,10,2118.19,2077.99,put,2100,8.3,8.7,7.9,8130,55691
20160607,20160617,10,2118.19,2077.99,call,2105,21.1,21.8,20.4,63,12566
20160607,20160617,10,2118.19,2077.99,put,2105,9.7,10.3,9.1,28,6534
20160607,20160617,10,2118.19,2077.99,call,2105,21.1,21.8,20.4,63,12566
20160607,20160617,10,2118.19,2077.99,put,2105,9.7,10.3,9.1,28,6534
20160607,20160617,10,2118.19,2077.99,call,2110,17.75,18.4,17.1,7482,11849
20160607,20160617,10,2118.19,2077.99,put,2110,11.4,11.9,10.9,7575,5244
20160607,20160617,10,2118.19,2077.99,call,2110,17.75,18.4,17.1,7482,11849
20160607,20160617,10,2118.19,2077.99,put,2110,11.4,11.9,10.9,7575,5244
20160607,20160617,10,2118.19,2077.99,call,2115,14.5,15,14,7910,6400
20160607,20160617,10,2118.19,2077.99,call,2115,14.5,15,14,7910,6400
20160607,20160617,10,2118.19,2077.99,call,2120,11.8,12.3,11.3,3557,6030
20160607,20160617,10,2118.19,2077.99,call,2120,11.8,12.3,11.3,3557,6030
20160607,20160617,10,2118.19,2077.99,call,2125,9.25,9.8,8.7,1899,34389
20160607,20160617,10,2118.19,2077.99,call,2125,9.25,9.8,8.7,1899,34389
20160607,20160617,10,2118.19,2077.99,call,2130,7.15,7.6,6.7,635,27062
20160607,20160617,10,2118.19,2077.99,call,2130,7.15,7.6,6.7,635,27062
20160607,20160617,10,2118.19,2077.99,call,2135,5.35,5.8,4.9,547,25043
20160607,20160617,10,2118.19,2077.99,call,2135,5.35,5.8,4.9,547,25043
20160607,20160617,10,2118.19,2077.99,call,2140,3.9,4.3,3.5,385,23755
20160607,20160617,10,2118.19,2077.99,call,2140,3.9,4.3,3.5,385,23755
20160607,20160617,10,2118.19,2077.99,call,2145,2.8,3.1,2.5,322,6652
20160607,20160617,10,2118.19,2077.99,call,2145,2.8,3.1,2.5,322,6652
20160607,20160617,10,2118.19,2077.99,call,2150,2.175,2.55,1.8,2715,71689
20160607,20160617,10,2118.19,2077.99,call,2150,2.175,2.55,1.8,2715,71689
20160607,20160617,10,2118.19,2077.99,call,2155,1.525,1.8,1.25,226,6666
20160607,20160617,10,2118.19,2077.99,call,2155,1.525,1.8,1.25,226,6666
20160607,20160617,10,2118.19,2077.99,call,2160,1.175,1.5,0.85,286,10395
20160607,20160617,10,2118.19,2077.99,call,2160,1.175,1.5,0.85,286,10395
20160607,20160617,10,2118.19,2077.99,call,2170,0.675,0.95,0.4,84,18516
20160607,20160617,10,2118.19,2077.99,call,2170,0.675,0.95,0.4,84,18516
20160607,20160617,10,2118.19,2077.99,call,2175,0.525,0.7,0.35,186,40952
20160607,20160617,10,2118.19,2077.99,call,2175,0.525,0.7,0.35,186,40952
20160607,20160617,10,2118.19,2077.99,call,2180,0.325,0.5,0.15,34,10368
20160607,20160617,10,2118.19,2077.99,call,2180,0.325,0.5,0.15,34,10368
20160607,20160617,10,2118.19,2077.99,call,2200,0.225,0.35,0.1,68,81358
20160607,20160617,10,2118.19,2077.99,call,2200,0.225,0.35,0.1,68,81358
20160607,20160617,10,2118.19,2077.99,call,2205,0.3,0.5,0.1,102,5299
20160607,20160617,10,2118.19,2077.99,call,2205,0.3,0.5,0.1,102,5299
20160607,20160617,10,2118.19,2077.99,call,2225,0.2,0.3,0.1,2803,20908
20160607,20160617,10,2118.19,2077.99,call,2225,0.2,0.3,0.1,2803,20908
20160608,20160617,9,2112.13,2077.99,put,1995,0.575,0.7,0.45,0,5936
20160608,20160617,9,2112.13,2077.99,put,1995,0.575,0.7,0.45,0,5936
20160608,20160617,9,2112.13,2077.99,call,2000,114.75,115.8,113.7,0,116168
20160608,20160617,9,2112.13,2077.99,put,2000,0.625,0.75,0.5,2,154937
20160608,20160617,9,2112.13,2077.99,call,2000,114.75,115.8,113.7,0,116168
20160608,20160617,9,2112.13,2077.99,put,2000,0.625,0.75,0.5,2,154937
20160608,20160617,9,2112.13,2077.99,call,2005,109.75,110.8,108.7,0,15833
20160608,20160617,9,2112.13,2077.99,put,2005,0.675,0.8,0.55,0,17626
20160608,20160617,9,2112.13,2077.99,call,2005,109.75,110.8,108.7,0,15833
20160608,20160617,9,2112.13,2077.99,put,2005,0.675,0.8,0.55,0,17626
20160608,20160617,9,2112.13,2077.99,call,2010,104.85,105.9,103.8,0,9968
20160608,20160617,9,2112.13,2077.99,put,2010,0.725,0.85,0.6,0,12954
20160608,20160617,9,2112.13,2077.99,call,2010,104.85,105.9,103.8,0,9968
20160608,20160617,9,2112.13,2077.99,put,2010,0.725,0.85,0.6,0,12954
20160608,20160617,9,2112.13,2077.99,call,2015,99.85,100.9,98.8,0,11634
20160608,20160617,9,2112.13,2077.99,put,2015,0.8,0.95,0.65,0,16784
20160608,20160617,9,2112.13,2077.99,call,2015,99.85,100.9,98.8,0,11634
20160608,20160617,9,2112.13,2077.99,put,2015,0.8,0.95,0.65,0,16784
20160608,20160617,9,2112.13,2077.99,call,2020,94.95,96,93.9,0,9129
20160608,20160617,9,2112.13,2077.99,put,2020,0.85,1,0.7,0,20629
20160608,20160617,9,2112.13,2077.99,call,2020,94.95,96,93.9,0,9129
20160608,20160617,9,2112.13,2077.99,put,2020,0.85,1,0.7,0,20629
20160608,20160617,9,2112.13,2077.99,call,2025,90.05,91.1,89,0,35197
20160608,20160617,9,2112.13,2077.99,put,2025,0.95,1.1,0.8,0,76224
20160608,20160617,9,2112.13,2077.99,call,2025,90.05,91.1,89,0,35197
20160608,20160617,9,2112.13,2077.99,put,2025,0.95,1.1,0.8,0,76224
20160608,20160617,9,2112.13,2077.99,call,2030,85.15,86.2,84.1,0,13980
20160608,20160617,9,2112.13,2077.99,put,2030,1.05,1.2,0.9,0,18123
20160608,20160617,9,2112.13,2077.99,call,2030,85.15,86.2,84.1,0,13980
20160608,20160617,9,2112.13,2077.99,put,2030,1.05,1.2,0.9,0,18123
20160608,20160617,9,2112.13,2077.99,call,2035,80.25,81.3,79.2,0,27762
20160608,20160617,9,2112.13,2077.99,put,2035,1.175,1.35,1,0,28993
20160608,20160617,9,2112.13,2077.99,call,2035,80.25,81.3,79.2,0,27762
20160608,20160617,9,2112.13,2077.99,put,2035,1.175,1.35,1,0,28993
20160608,20160617,9,2112.13,2077.99,call,2040,75.4,76.4,74.4,0,47551
20160608,20160617,9,2112.13,2077.99,put,2040,1.3,1.5,1.1,0,53621
20160608,20160617,9,2112.13,2077.99,call,2040,75.4,76.4,74.4,0,47551
20160608,20160617,9,2112.13,2077.99,put,2040,1.3,1.5,1.1,0,53621
20160608,20160617,9,2112.13,2077.99,call,2045,70.6,71.6,69.6,0,26229
20160608,20160617,9,2112.13,2077.99,put,2045,1.475,1.7,1.25,0,28884
20160608,20160617,9,2112.13,2077.99,call,2045,70.6,71.6,69.6,0,26229
20160608,20160617,9,2112.13,2077.99,put,2045,1.475,1.7,1.25,0,28884
20160608,20160617,9,2112.13,2077.99,call,2050,65.75,66.7,64.8,0,145216
20160608,20160617,9,2112.13,2077.99,put,2050,1.675,1.9,1.45,0,130450
20160608,20160617,9,2112.13,2077.99,call,2050,65.75,66.7,64.8,0,145216
20160608,20160617,9,2112.13,2077.99,put,2050,1.675,1.9,1.45,0,130450
20160608,20160617,9,2112.13,2077.99,call,2055,61,62,60,0,41867
20160608,20160617,9,2112.13,2077.99,put,2055,1.9,2.15,1.65,0,33700
20160608,20160617,9,2112.13,2077.99,call,2055,61,62,60,0,41867
20160608,20160617,9,2112.13,2077.99,put,2055,1.9,2.15,1.65,0,33700
20160608,20160617,9,2112.13,2077.99,call,2060,56.3,57.3,55.3,0,27594
20160608,20160617,9,2112.13,2077.99,put,2060,2.2,2.45,1.95,0,28200
20160608,20160617,9,2112.13,2077.99,call,2060,56.3,57.3,55.3,0,27594
20160608,20160617,9,2112.13,2077.99,put,2060,2.2,2.45,1.95,0,28200
20160608,20160617,9,2112.13,2077.99,call,2065,51.65,52.6,50.7,0,15800
20160608,20160617,9,2112.13,2077.99,put,2065,2.55,2.75,2.35,0,20175
20160608,20160617,9,2112.13,2077.99,call,2065,51.65,52.6,50.7,0,15800
20160608,20160617,9,2112.13,2077.99,put,2065,2.55,2.75,2.35,0,20175
20160608,20160617,9,2112.13,2077.99,call,2070,47.1,48,46.2,0,24464
20160608,20160617,9,2112.13,2077.99,put,2070,3,3.3,2.7,0,23682
20160608,20160617,9,2112.13,2077.99,call,2070,47.1,48,46.2,0,24464
20160608,20160617,9,2112.13,2077.99,put,2070,3,3.3,2.7,0,23682
20160608,20160617,9,2112.13,2077.99,call,2075,42.6,43.5,41.7,0,61658
20160608,20160617,9,2112.13,2077.99,put,2075,3.55,3.8,3.3,0,58465
20160608,20160617,9,2112.13,2077.99,call,2075,42.6,43.5,41.7,0,61658
20160608,20160617,9,2112.13,2077.99,put,2075,3.55,3.8,3.3,0,58465
20160608,20160617,9,2112.13,2077.99,call,2080,38.25,39.1,37.4,0,16705
20160608,20160617,9,2112.13,2077.99,put,2080,4.2,4.5,3.9,0,19648
20160608,20160617,9,2112.13,2077.99,call,2080,38.25,39.1,37.4,0,16705
20160608,20160617,9,2112.13,2077.99,put,2080,4.2,4.5,3.9,0,19648
20160608,20160617,9,2112.13,2077.99,call,2085,34,34.8,33.2,0,26979
20160608,20160617,9,2112.13,2077.99,put,2085,4.95,5.3,4.6,0,27623
20160608,20160617,9,2112.13,2077.99,call,2085,34,34.8,33.2,0,26979
20160608,20160617,9,2112.13,2077.99,put,2085,4.95,5.3,4.6,0,27623
20160608,20160617,9,2112.13,2077.99,call,2090,29.9,30.7,29.1,0,37429
20160608,20160617,9,2112.13,2077.99,put,2090,5.85,6.2,5.5,0,36735
20160608,20160617,9,2112.13,2077.99,call,2090,29.9,30.7,29.1,0,37429
20160608,20160617,9,2112.13,2077.99,put,2090,5.85,6.2,5.5,0,36735
20160608,20160617,9,2112.13,2077.99,call,2095,26.1,26.8,25.4,0,24837
20160608,20160617,9,2112.13,2077.99,put,2095,6.85,7.1,6.6,0,23123
20160608,20160617,9,2112.13,2077.99,call,2095,26.1,26.8,25.4,0,24837
20160608,20160617,9,2112.13,2077.99,put,2095,6.85,7.1,6.6,0,23123
20160608,20160617,9,2112.13,2077.99,call,2100,22.2,22.7,21.7,0,83548
20160608,20160617,9,2112.13,2077.99,put,2100,8.1,8.4,7.8,0,62025
20160608,20160617,9,2112.13,2077.99,call,2100,22.2,22.7,21.7,0,83548
20160608,20160617,9,2112.13,2077.99,put,2100,8.1,8.4,7.8,0,62025
20160608,20160617,9,2112.13,2077.99,call,2105,18.75,19.2,18.3,0,15410
20160608,20160617,9,2112.13,2077.99,put,2105,9.7,10,9.4,0,7775
20160608,20160617,9,2112.13,2077.99,call,2105,18.75,19.2,18.3,0,15410
20160608,20160617,9,2112.13,2077.99,put,2105,9.7,10,9.4,0,7775
20160608,20160617,9,2112.13,2077.99,call,2110,15.45,15.9,15,0,15924
20160608,20160617,9,2112.13,2077.99,put,2110,11.45,11.8,11.1,1,10454
20160608,20160617,9,2112.13,2077.99,call,2110,15.45,15.9,15,0,15924
20160608,20160617,9,2112.13,2077.99,put,2110,11.45,11.8,11.1,1,10454
20160608,20160617,9,2112.13,2077.99,call,2115,12.55,13,12.1,0,11703
20160608,20160617,9,2112.13,2077.99,put,2115,13.6,14,13.2,0,5500
20160608,20160617,9,2112.13,2077.99,call,2115,12.55,13,12.1,0,11703
20160608,20160617,9,2112.13,2077.99,put,2115,13.6,14,13.2,0,5500
20160608,20160617,9,2112.13,2077.99,call,2120,10,10.4,9.6,0,8107
20160608,20160617,9,2112.13,2077.99,call,2120,10,10.4,9.6,0,8107
20160608,20160617,9,2112.13,2077.99,call,2125,7.8,8.1,7.5,0,30136
20160608,20160617,9,2112.13,2077.99,call,2125,7.8,8.1,7.5,0,30136
20160608,20160617,9,2112.13,2077.99,call,2130,5.85,6.2,5.5,0,27532
20160608,20160617,9,2112.13,2077.99,call,2130,5.85,6.2,5.5,0,27532
20160608,20160617,9,2112.13,2077.99,call,2135,4.4,4.7,4.1,0,25098
20160608,20160617,9,2112.13,2077.99,call,2135,4.4,4.7,4.1,0,25098
20160608,20160617,9,2112.13,2077.99,call,2140,3.2,3.5,2.9,0,24153
20160608,20160617,9,2112.13,2077.99,call,2140,3.2,3.5,2.9,0,24153
20160608,20160617,9,2112.13,2077.99,call,2145,2.35,2.6,2.1,0,6991
20160608,20160617,9,2112.13,2077.99,call,2145,2.35,2.6,2.1,0,6991
20160608,20160617,9,2112.13,2077.99,call,2150,1.675,1.9,1.45,0,72123
20160608,20160617,9,2112.13,2077.99,call,2150,1.675,1.9,1.45,0,72123
20160608,20160617,9,2112.13,2077.99,call,2155,1.25,1.45,1.05,0,7752
20160608,20160617,9,2112.13,2077.99,call,2155,1.25,1.45,1.05,0,7752
20160608,20160617,9,2112.13,2077.99,call,2160,0.9,1.1,0.7,0,10462
20160608,20160617,9,2112.13,2077.99,call,2160,0.9,1.1,0.7,0,10462
20160608,20160617,9,2112.13,2077.99,call,2170,0.55,0.7,0.4,0,18535
20160608,20160617,9,2112.13,2077.99,call,2170,0.55,0.7,0.4,0,18535
20160608,20160617,9,2112.13,2077.99,call,2175,0.45,0.6,0.3,0,41051
20160608,20160617,9,2112.13,2077.99,call,2175,0.45,0.6,0.3,0,41051
20160608,20160617,9,2112.13,2077.99,call,2180,0.375,0.5,0.25,0,10385
20160608,20160617,9,2112.13,2077.99,call,2180,0.375,0.5,0.25,0,10385
20160608,20160617,9,2112.13,2077.99,call,2200,0.275,0.4,0.15,0,81316
20160608,20160617,9,2112.13,2077.99,call,2200,0.275,0.4,0.15,0,81316
20160608,20160617,9,2112.13,2077.99,call,2205,0.25,0.35,0.15,0,5296
20160608,20160617,9,2112.13,2077.99,call,2205,0.25,0.35,0.15,0,5296
20160608,20160617,9,2112.13,2077.99,call,2225,0.2,0.3,0.1,0,31338
20160608,20160617,9,2112.13,2077.99,call,2225,0.2,0.3,0.1,0,31338
20160609,20160617,8,2109.84,2077.99,put,1990,0.475,0.75,0.2,26,15809
20160609,20160617,8,2109.84,2077.99,put,1990,0.475,0.75,0.2,26,15809
20160609,20160617,8,2109.84,2077.99,put,1995,0.45,0.6,0.3,20,5937
20160609,20160617,8,2109.84,2077.99,put,1995,0.45,0.6,0.3,20,5937
20160609,20160617,8,2109.84,2077.99,call,2000,108.85,110.4,107.3,7,115470
20160609,20160617,8,2109.84,2077.99,put,2000,0.65,0.85,0.45,463,156271
20160609,20160617,8,2109.84,2077.99,call,2000,108.85,110.4,107.3,7,115470
20160609,20160617,8,2109.84,2077.99,put,2000,0.65,0.85,0.45,463,156271
20160609,20160617,8,2109.84,2077.99,call,2005,104.1,105.7,102.5,7,15833
20160609,20160617,8,2109.84,2077.99,put,2005,0.575,0.85,0.3,12,17622
20160609,20160617,8,2109.84,2077.99,call,2005,104.1,105.7,102.5,7,15833
20160609,20160617,8,2109.84,2077.99,put,2005,0.575,0.85,0.3,12,17622
20160609,20160617,8,2109.84,2077.99,call,2010,98.85,100.5,97.2,2,9940
20160609,20160617,8,2109.84,2077.99,put,2010,0.65,0.95,0.35,7,12927
20160609,20160617,8,2109.84,2077.99,call,2010,98.85,100.5,97.2,2,9940
20160609,20160617,8,2109.84,2077.99,put,2010,0.675,0.95,0.4,7,12927
20160609,20160617,8,2109.84,2077.99,call,2015,94.15,95.8,92.5,1,11632
20160609,20160617,8,2109.84,2077.99,put,2015,0.7,1,0.4,48,16839
20160609,20160617,8,2109.84,2077.99,call,2015,94.15,95.8,92.5,1,11632
20160609,20160617,8,2109.84,2077.99,put,2015,0.725,1,0.45,48,16839
20160609,20160617,8,2109.84,2077.99,call,2020,89.25,90.9,87.6,4,9107
20160609,20160617,8,2109.84,2077.99,put,2020,0.8,1.1,0.5,40,20135
20160609,20160617,8,2109.84,2077.99,call,2020,89.25,90.9,87.6,4,9107
20160609,20160617,8,2109.84,2077.99,put,2020,0.8,1.1,0.5,40,20135
20160609,20160617,8,2109.84,2077.99,call,2025,84.25,85.9,82.6,9,35091
20160609,20160617,8,2109.84,2077.99,put,2025,0.725,0.9,0.55,5535,76137
20160609,20160617,8,2109.84,2077.99,call,2025,84.25,85.9,82.6,9,35091
20160609,20160617,8,2109.84,2077.99,put,2025,0.725,0.9,0.55,5535,76137
20160609,20160617,8,2109.84,2077.99,call,2030,79.4,80.9,77.9,0,13964
20160609,20160617,8,2109.84,2077.99,put,2030,0.925,1,0.85,159,18122
20160609,20160617,8,2109.84,2077.99,call,2030,79.4,80.9,77.9,0,13964
20160609,20160617,8,2109.84,2077.99,put,2030,0.925,1,0.85,159,18122
20160609,20160617,8,2109.84,2077.99,call,2035,74.5,76.1,72.9,31,27760
20160609,20160617,8,2109.84,2077.99,put,2035,1.1,1.45,0.75,158,29000
20160609,20160617,8,2109.84,2077.99,call,2035,74.5,76.1,72.9,31,27760
20160609,20160617,8,2109.84,2077.99,put,2035,1.1,1.45,0.75,158,29000
20160609,20160617,8,2109.84,2077.99,call,2040,69.6,71.2,68,3,47138
20160609,20160617,8,2109.84,2077.99,put,2040,1.2,1.55,0.85,125,53364
20160609,20160617,8,2109.84,2077.99,call,2040,69.6,71.2,68,3,47138
20160609,20160617,8,2109.84,2077.99,put,2040,1.2,1.55,0.85,125,53364
20160609,20160617,8,2109.84,2077.99,call,2045,64.4,65.9,62.9,2,26229
20160609,20160617,8,2109.84,2077.99,put,2045,1.35,1.7,1,119,28894
20160609,20160617,8,2109.84,2077.99,call,2045,64.4,65.9,62.9,2,26229
20160609,20160617,8,2109.84,2077.99,put,2045,1.35,1.7,1,119,28894
20160609,20160617,8,2109.84,2077.99,call,2050,60,61.5,58.5,4,144378
20160609,20160617,8,2109.84,2077.99,put,2050,1.425,1.65,1.2,2061,129785
20160609,20160617,8,2109.84,2077.99,call,2050,60,61.5,58.5,4,144378
20160609,20160617,8,2109.84,2077.99,put,2050,1.425,1.65,1.2,2061,129785
20160609,20160617,8,2109.84,2077.99,call,2055,55.3,56.8,53.8,0,41865
20160609,20160617,8,2109.84,2077.99,put,2055,1.775,2.15,1.4,154,33750
20160609,20160617,8,2109.84,2077.99,call,2055,55.3,56.8,53.8,0,41865
20160609,20160617,8,2109.84,2077.99,put,2055,1.775,2.15,1.4,154,33750
20160609,20160617,8,2109.84,2077.99,call,2060,50.5,52,49,1,27592
20160609,20160617,8,2109.84,2077.99,put,2060,2,2.3,1.7,202,28869
20160609,20160617,8,2109.84,2077.99,call,2060,50.5,52,49,1,27592
20160609,20160617,8,2109.84,2077.99,put,2060,2,2.3,1.7,202,28869
20160609,20160617,8,2109.84,2077.99,call,2065,45.9,47.4,44.4,6,15062
20160609,20160617,8,2109.84,2077.99,put,2065,2.4,2.7,2.1,131,19081
20160609,20160617,8,2109.84,2077.99,call,2065,45.9,47.4,44.4,6,15062
20160609,20160617,8,2109.84,2077.99,put,2065,2.4,2.7,2.1,131,19081
20160609,20160617,8,2109.84,2077.99,call,2070,41.35,42.8,39.9,10,24398
20160609,20160617,8,2109.84,2077.99,put,2070,2.925,3.3,2.55,106,23391
20160609,20160617,8,2109.84,2077.99,call,2070,41.35,42.8,39.9,10,24398
20160609,20160617,8,2109.84,2077.99,put,2070,2.925,3.3,2.55,106,23391
20160609,20160617,8,2109.84,2077.99,call,2075,36.9,38.3,35.5,6,61213
20160609,20160617,8,2109.84,2077.99,put,2075,3.45,3.8,3.1,5828,59325
20160609,20160617,8,2109.84,2077.99,call,2075,36.9,38.3,35.5,6,61213
20160609,20160617,8,2109.84,2077.99,put,2075,3.45,3.8,3.1,5828,59325
20160609,20160617,8,2109.84,2077.99,call,2080,32.7,33.6,31.8,6,16697
20160609,20160617,8,2109.84,2077.99,put,2080,4.2,4.6,3.8,40,19727
20160609,20160617,8,2109.84,2077.99,call,2080,32.7,33.6,31.8,6,16697
20160609,20160617,8,2109.84,2077.99,put,2080,4.2,4.6,3.8,40,19727
20160609,20160617,8,2109.84,2077.99,call,2085,28.55,29.4,27.7,0,26999
20160609,20160617,8,2109.84,2077.99,put,2085,5,5.5,4.5,207,28451
20160609,20160617,8,2109.84,2077.99,call,2085,28.55,29.4,27.7,0,26999
20160609,20160617,8,2109.84,2077.99,put,2085,5,5.5,4.5,207,28451
20160609,20160617,8,2109.84,2077.99,call,2090,24.6,25.4,23.8,65,37211
20160609,20160617,8,2109.84,2077.99,put,2090,6.1,6.5,5.7,247,36539
20160609,20160617,8,2109.84,2077.99,call,2090,24.6,25.4,23.8,65,37211
20160609,20160617,8,2109.84,2077.99,put,2090,6.1,6.5,5.7,247,36539
20160609,20160617,8,2109.84,2077.99,call,2095,20.9,21.6,20.2,2,23877
20160609,20160617,8,2109.84,2077.99,put,2095,7.35,7.9,6.8,8,22533
20160609,20160617,8,2109.84,2077.99,call,2095,20.9,21.6,20.2,2,23877
20160609,20160617,8,2109.84,2077.99,put,2095,7.35,7.9,6.8,8,22533
20160609,20160617,8,2109.84,2077.99,call,2100,17.25,17.9,16.6,4767,84158
20160609,20160617,8,2109.84,2077.99,put,2100,8.85,9.4,8.3,6728,62963
20160609,20160617,8,2109.84,2077.99,call,2100,17.25,17.9,16.6,4767,84158
20160609,20160617,8,2109.84,2077.99,put,2100,8.85,9.4,8.3,6728,62963
20160609,20160617,8,2109.84,2077.99,call,2105,14.05,14.5,13.6,55,15405
20160609,20160617,8,2109.84,2077.99,put,2105,10.7,11.3,10.1,287,8804
20160609,20160617,8,2109.84,2077.99,call,2105,14.05,14.5,13.6,55,15405
20160609,20160617,8,2109.84,2077.99,put,2105,10.7,11.3,10.1,287,8804
20160609,20160617,8,2109.84,2077.99,call,2110,11.2,11.8,10.6,235,16503
20160609,20160617,8,2109.84,2077.99,put,2110,12.7,13.2,12.2,599,13263
20160609,20160617,8,2109.84,2077.99,call,2110,11.2,11.8,10.6,235,16503
20160609,20160617,8,2109.84,2077.99,put,2110,12.7,13.2,12.2,599,13263
20160609,20160617,8,2109.84,2077.99,call,2115,8.6,9,8.2,499,16391
20160609,20160617,8,2109.84,2077.99,put,2115,15.2,15.9,14.5,252,11591
20160609,20160617,8,2109.84,2077.99,call,2115,8.6,9,8.2,499,16391
20160609,20160617,8,2109.84,2077.99,put,2115,15.2,15.9,14.5,252,11591
20160609,20160617,8,2109.84,2077.99,call,2120,6.6,7.1,6.1,441,11347
20160609,20160617,8,2109.84,2077.99,put,2120,18.05,18.8,17.3,71,7038
20160609,20160617,8,2109.84,2077.99,call,2120,6.6,7.1,6.1,441,11347
20160609,20160617,8,2109.84,2077.99,put,2120,18.05,18.8,17.3,71,7038
20160609,20160617,8,2109.84,2077.99,call,2125,4.75,5.2,4.3,490,29584
20160609,20160617,8,2109.84,2077.99,call,2125,4.75,5.2,4.3,490,29584
20160609,20160617,8,2109.84,2077.99,call,2130,3.45,3.8,3.1,2367,28637
20160609,20160617,8,2109.84,2077.99,call,2130,3.45,3.8,3.1,2367,28637
20160609,20160617,8,2109.84,2077.99,call,2135,2.575,2.85,2.3,347,25737
20160609,20160617,8,2109.84,2077.99,call,2135,2.575,2.85,2.3,347,25737
20160609,20160617,8,2109.84,2077.99,call,2140,1.95,2.15,1.75,646,24013
20160609,20160617,8,2109.84,2077.99,call,2140,1.95,2.15,1.75,646,24013
20160609,20160617,8,2109.84,2077.99,call,2145,1.3,1.65,0.95,127,7508
20160609,20160617,8,2109.84,2077.99,call,2145,1.3,1.65,0.95,127,7508
20160609,20160617,8,2109.84,2077.99,call,2150,0.95,1.3,0.6,2341,72818
20160609,20160617,8,2109.84,2077.99,call,2150,0.925,1.3,0.55,2341,72818
20160609,20160617,8,2109.84,2077.99,call,2155,0.65,0.8,0.5,78,8062
20160609,20160617,8,2109.84,2077.99,call,2155,0.65,0.8,0.5,78,8062
20160609,20160617,8,2109.84,2077.99,call,2160,0.475,0.7,0.25,17,10457
20160609,20160617,8,2109.84,2077.99,call,2160,0.45,0.7,0.2,17,10457
20160609,20160617,8,2109.84,2077.99,call,2170,0.475,0.65,0.3,36,17895
20160609,20160617,8,2109.84,2077.99,call,2170,0.475,0.65,0.3,36,17895
20160609,20160617,8,2109.84,2077.99,call,2175,0.425,0.6,0.25,6,40894
20160609,20160617,8,2109.84,2077.99,call,2175,0.425,0.6,0.25,6,40894
20160609,20160617,8,2109.84,2077.99,call,2180,0.3,0.5,0.1,4,10583
20160609,20160617,8,2109.84,2077.99,call,2180,0.3,0.5,0.1,4,10583
20160609,20160617,8,2109.84,2077.99,call,2200,0.225,0.35,0.1,2,81348
20160609,20160617,8,2109.84,2077.99,call,2200,0.275,0.45,0.1,2,81348
20160609,20160617,8,2109.84,2077.99,call,2205,0.125,0.2,0.05,14,5298
20160609,20160617,8,2109.84,2077.99,call,2205,0.125,0.2,0.05,14,5298
20160609,20160617,8,2109.84,2077.99,call,2225,0.125,0.2,0.05,7,31477
20160609,20160617,8,2109.84,2077.99,call,2225,0.125,0.2,0.05,7,31477
20160610,20160617,7,2115.48,2077.99,call,2000,99.15,100.2,98.1,0,115463
20160610,20160617,7,2115.48,2077.99,put,2000,0.725,0.85,0.6,1,156135
20160610,20160617,7,2115.48,2077.99,call,2000,99.15,100.2,98.1,0,115463
20160610,20160617,7,2115.48,2077.99,put,2000,0.725,0.85,0.6,1,156135
20160610,20160617,7,2115.48,2077.99,call,2005,94.05,95.1,93,0,15828
20160610,20160617,7,2115.48,2077.99,put,2005,0.8,0.95,0.65,0,17609
20160610,20160617,7,2115.48,2077.99,call,2005,94.05,95.1,93,0,15828
20160610,20160617,7,2115.48,2077.99,put,2005,0.8,0.95,0.65,0,17609
20160610,20160617,7,2115.48,2077.99,call,2010,89.1,90.1,88.1,0,9939
20160610,20160617,7,2115.48,2077.99,put,2010,0.925,1.15,0.7,0,12921
20160610,20160617,7,2115.48,2077.99,call,2010,89.1,90.1,88.1,0,9939
20160610,20160617,7,2115.48,2077.99,put,2010,0.925,1.15,0.7,0,12921
20160610,20160617,7,2115.48,2077.99,call,2015,84.25,85.3,83.2,0,11612
20160610,20160617,7,2115.48,2077.99,put,2015,0.975,1.15,0.8,0,16696
20160610,20160617,7,2115.48,2077.99,call,2015,84.25,85.3,83.2,0,11612
20160610,20160617,7,2115.48,2077.99,put,2015,0.975,1.15,0.8,0,16696
20160610,20160617,7,2115.48,2077.99,call,2020,79.4,80.4,78.4,0,9085
20160610,20160617,7,2115.48,2077.99,put,2020,1.1,1.25,0.95,0,20158
20160610,20160617,7,2115.48,2077.99,call,2020,79.4,80.4,78.4,0,9085
20160610,20160617,7,2115.48,2077.99,put,2020,1.1,1.25,0.95,0,20158
20160610,20160617,7,2115.48,2077.99,call,2025,74.5,75.5,73.5,0,35067
20160610,20160617,7,2115.48,2077.99,put,2025,1.25,1.4,1.1,0,73533
20160610,20160617,7,2115.48,2077.99,call,2025,74.5,75.5,73.5,0,35067
20160610,20160617,7,2115.48,2077.99,put,2025,1.25,1.4,1.1,0,73533
20160610,20160617,7,2115.48,2077.99,call,2030,69.7,70.7,68.7,0,13864
20160610,20160617,7,2115.48,2077.99,put,2030,1.4,1.55,1.25,0,18079
20160610,20160617,7,2115.48,2077.99,call,2030,69.7,70.7,68.7,0,13864
20160610,20160617,7,2115.48,2077.99,put,2030,1.4,1.55,1.25,0,18079
20160610,20160617,7,2115.48,2077.99,call,2035,64.9,65.9,63.9,0,27752
20160610,20160617,7,2115.48,2077.99,put,2035,1.575,1.75,1.4,0,29047
20160610,20160617,7,2115.48,2077.99,call,2035,64.9,65.9,63.9,0,27752
20160610,20160617,7,2115.48,2077.99,put,2035,1.575,1.75,1.4,0,29047
20160610,20160617,7,2115.48,2077.99,call,2040,60.1,61.1,59.1,0,47349
20160610,20160617,7,2115.48,2077.99,put,2040,1.9,2.1,1.7,0,53668
20160610,20160617,7,2115.48,2077.99,call,2040,60.1,61.1,59.1,0,47349
20160610,20160617,7,2115.48,2077.99,put,2040,1.9,2.1,1.7,0,53668
20160610,20160617,7,2115.48,2077.99,call,2045,55.4,56.4,54.4,0,26223
20160610,20160617,7,2115.48,2077.99,put,2045,2.2,2.45,1.95,25,29217
20160610,20160617,7,2115.48,2077.99,call,2045,55.4,56.4,54.4,0,26223
20160610,20160617,7,2115.48,2077.99,put,2045,2.2,2.45,1.95,25,29217
20160610,20160617,7,2115.48,2077.99,call,2050,50.75,51.7,49.8,0,144359
20160610,20160617,7,2115.48,2077.99,put,2050,2.425,2.6,2.25,18,130232
20160610,20160617,7,2115.48,2077.99,call,2050,50.75,51.7,49.8,0,144359
20160610,20160617,7,2115.48,2077.99,put,2050,2.425,2.6,2.25,18,130232
20160610,20160617,7,2115.48,2077.99,call,2055,46.2,47.1,45.3,0,41864
20160610,20160617,7,2115.48,2077.99,put,2055,2.95,3.2,2.7,25,35238
20160610,20160617,7,2115.48,2077.99,call,2055,46.2,47.1,45.3,0,41864
20160610,20160617,7,2115.48,2077.99,put,2055,2.95,3.2,2.7,25,35238
20160610,20160617,7,2115.48,2077.99,call,2060,41.7,42.6,40.8,0,27592
20160610,20160617,7,2115.48,2077.99,put,2060,3.45,3.7,3.2,0,31478
20160610,20160617,7,2115.48,2077.99,call,2060,41.7,42.6,40.8,0,27592
20160610,20160617,7,2115.48,2077.99,put,2060,3.45,3.7,3.2,0,31478
20160610,20160617,7,2115.48,2077.99,call,2065,37.3,38.1,36.5,0,15569
20160610,20160617,7,2115.48,2077.99,put,2065,4.1,4.4,3.8,0,19758
20160610,20160617,7,2115.48,2077.99,call,2065,37.3,38.1,36.5,0,15569
20160610,20160617,7,2115.48,2077.99,put,2065,4.1,4.4,3.8,0,19758
20160610,20160617,7,2115.48,2077.99,call,2070,33.1,34,32.2,0,24411
20160610,20160617,7,2115.48,2077.99,put,2070,4.8,5.1,4.5,0,23691
20160610,20160617,7,2115.48,2077.99,call,2070,33.1,34,32.2,0,24411
20160610,20160617,7,2115.48,2077.99,put,2070,4.8,5.1,4.5,0,23691
20160610,20160617,7,2115.48,2077.99,call,2075,28.95,29.7,28.2,0,61076
20160610,20160617,7,2115.48,2077.99,put,2075,5.65,5.9,5.4,0,57426
20160610,20160617,7,2115.48,2077.99,call,2075,28.95,29.7,28.2,0,61076
20160610,20160617,7,2115.48,2077.99,put,2075,5.65,5.9,5.4,0,57426
20160610,20160617,7,2115.48,2077.99,call,2080,25.1,25.7,24.5,0,16660
20160610,20160617,7,2115.48,2077.99,put,2080,6.75,7,6.5,0,20096
20160610,20160617,7,2115.48,2077.99,call,2080,25.1,25.7,24.5,0,16660
20160610,20160617,7,2115.48,2077.99,put,2080,6.75,7,6.5,0,20096
20160610,20160617,7,2115.48,2077.99,call,2085,21.35,22,20.7,0,26997
20160610,20160617,7,2115.48,2077.99,put,2085,8.2,8.6,7.8,0,29286
20160610,20160617,7,2115.48,2077.99,call,2085,21.35,22,20.7,0,26997
20160610,20160617,7,2115.48,2077.99,put,2085,8.2,8.6,7.8,0,29286
20160610,20160617,7,2115.48,2077.99,call,2090,17.9,18.5,17.3,0,37411
20160610,20160617,7,2115.48,2077.99,put,2090,9.6,9.9,9.3,0,36592
20160610,20160617,7,2115.48,2077.99,call,2090,17.9,18.5,17.3,0,37411
20160610,20160617,7,2115.48,2077.99,put,2090,9.6,9.9,9.3,0,36592
20160610,20160617,7,2115.48,2077.99,call,2095,14.8,15.3,14.3,0,24577
20160610,20160617,7,2115.48,2077.99,put,2095,11.6,12,11.2,0,23228
20160610,20160617,7,2115.48,2077.99,call,2095,14.8,15.3,14.3,0,24577
20160610,20160617,7,2115.48,2077.99,put,2095,11.6,12,11.2,0,23228
20160610,20160617,7,2115.48,2077.99,call,2100,11.85,12.4,11.3,202,83308
20160610,20160617,7,2115.48,2077.99,put,2100,13.7,14.1,13.3,90,70024
20160610,20160617,7,2115.48,2077.99,call,2100,11.85,12.4,11.3,202,83308
20160610,20160617,7,2115.48,2077.99,put,2100,13.7,14.1,13.3,90,70024
20160610,20160617,7,2115.48,2077.99,call,2105,9.35,9.8,8.9,0,15568
20160610,20160617,7,2115.48,2077.99,put,2105,16.15,16.7,15.6,0,8801
20160610,20160617,7,2115.48,2077.99,call,2105,9.35,9.8,8.9,0,15568
20160610,20160617,7,2115.48,2077.99,put,2105,16.15,16.7,15.6,0,8801
20160610,20160617,7,2115.48,2077.99,call,2110,7.35,7.7,7,1,16403
20160610,20160617,7,2115.48,2077.99,put,2110,19.15,19.9,18.4,2,13041
20160610,20160617,7,2115.48,2077.99,call,2110,7.35,7.7,7,1,16403
20160610,20160617,7,2115.48,2077.99,put,2110,19.15,19.9,18.4,2,13041
20160610,20160617,7,2115.48,2077.99,call,2115,5.5,5.8,5.2,0,18796
20160610,20160617,7,2115.48,2077.99,put,2115,22.45,23.2,21.7,0,13825
20160610,20160617,7,2115.48,2077.99,call,2115,5.5,5.8,5.2,0,18796
20160610,20160617,7,2115.48,2077.99,put,2115,22.45,23.2,21.7,0,13825
20160610,20160617,7,2115.48,2077.99,call,2120,4.15,4.4,3.9,0,14769
20160610,20160617,7,2115.48,2077.99,put,2120,25.75,26.7,24.8,0,7073
20160610,20160617,7,2115.48,2077.99,call,2120,4.15,4.4,3.9,0,14769
20160610,20160617,7,2115.48,2077.99,put,2120,25.75,26.7,24.8,0,7073
20160610,20160617,7,2115.48,2077.99,call,2125,2.975,3.2,2.75,2,31670
20160610,20160617,7,2115.48,2077.99,call,2125,2.975,3.2,2.75,2,31670
20160610,20160617,7,2115.48,2077.99,call,2130,2.175,2.4,1.95,2,27430
20160610,20160617,7,2115.48,2077.99,call,2130,2.175,2.4,1.95,2,27430
20160610,20160617,7,2115.48,2077.99,call,2135,1.525,1.75,1.3,4,20064
20160610,20160617,7,2115.48,2077.99,call,2135,1.525,1.75,1.3,4,20064
20160610,20160617,7,2115.48,2077.99,call,2140,1.125,1.3,0.95,2,24194
20160610,20160617,7,2115.48,2077.99,call,2140,1.125,1.3,0.95,2,24194
20160610,20160617,7,2115.48,2077.99,call,2145,0.8,0.95,0.65,0,7467
20160610,20160617,7,2115.48,2077.99,call,2145,0.8,0.95,0.65,0,7467
20160610,20160617,7,2115.48,2077.99,call,2150,0.6,0.75,0.45,0,73486
20160610,20160617,7,2115.48,2077.99,call,2150,0.6,0.75,0.45,0,73486
20160610,20160617,7,2115.48,2077.99,call,2155,0.5,0.6,0.4,1,8217
20160610,20160617,7,2115.48,2077.99,call,2155,0.5,0.6,0.4,1,8217
20160610,20160617,7,2115.48,2077.99,call,2160,0.375,0.5,0.25,0,10445
20160610,20160617,7,2115.48,2077.99,call,2160,0.375,0.5,0.25,0,10445
20160610,20160617,7,2115.48,2077.99,call,2170,0.25,0.35,0.15,7,17918
20160610,20160617,7,2115.48,2077.99,call,2170,0.25,0.35,0.15,7,17918
20160610,20160617,7,2115.48,2077.99,call,2175,0.175,0.35,0,10,40871
20160610,20160617,7,2115.48,2077.99,call,2175,0.175,0.35,0,10,40871
20160610,20160617,7,2115.48,2077.99,call,2180,0.2,0.3,0.1,0,10579
20160610,20160617,7,2115.48,2077.99,call,2180,0.2,0.3,0.1,0,10579
20160610,20160617,7,2115.48,2077.99,call,2200,0.15,0.25,0.05,0,78124
20160610,20160617,7,2115.48,2077.99,call,2200,0.15,0.25,0.05,0,78124
20160610,20160617,7,2115.48,2077.99,call,2205,0.15,0.25,0.05,0,5298
20160610,20160617,7,2115.48,2077.99,call,2205,0.15,0.25,0.05,0,5298
20160610,20160617,7,2115.48,2077.99,call,2225,0.075,0.15,0,0,31483
20160610,20160617,7,2115.48,2077.99,call,2225,0.075,0.15,0,0,31483
20160613,20160617,4,2094.65,2077.99,call,1975,120.15,121.5,118.8,5,17867
20160613,20160617,4,2094.65,2077.99,put,1975,0.65,0.95,0.35,844,44100
20160613,20160617,4,2094.65,2077.99,call,1975,120.15,121.5,118.8,5,17867
20160613,20160617,4,2094.65,2077.99,put,1975,0.65,0.95,0.35,844,44100
20160613,20160617,4,2094.65,2077.99,put,1980,0.7,1,0.4,104,9145
20160613,20160617,4,2094.65,2077.99,put,1980,0.7,1,0.4,104,9145
20160613,20160617,4,2094.65,2077.99,put,1985,0.75,1.05,0.45,0,5454
20160613,20160617,4,2094.65,2077.99,put,1985,0.75,1.05,0.45,0,5454
20160613,20160617,4,2094.65,2077.99,put,1990,0.825,1.1,0.55,17,16260
20160613,20160617,4,2094.65,2077.99,put,1990,0.825,1.1,0.55,17,16260
20160613,20160617,4,2094.65,2077.99,put,1995,0.925,1.15,0.7,0,7009
20160613,20160617,4,2094.65,2077.99,put,1995,0.925,1.15,0.7,0,7009
20160613,20160617,4,2094.65,2077.99,call,2000,95.5,96.8,94.2,0,115243
20160613,20160617,4,2094.65,2077.99,put,2000,1.05,1.35,0.75,278,158327
20160613,20160617,4,2094.65,2077.99,call,2000,95.5,96.8,94.2,0,115243
20160613,20160617,4,2094.65,2077.99,put,2000,1.05,1.35,0.75,278,158327
20160613,20160617,4,2094.65,2077.99,call,2005,90.4,91.9,88.9,0,15828
20160613,20160617,4,2094.65,2077.99,put,2005,1.175,1.5,0.85,225,18149
20160613,20160617,4,2094.65,2077.99,call,2005,90.4,91.9,88.9,0,15828
20160613,20160617,4,2094.65,2077.99,put,2005,1.175,1.5,0.85,225,18149
20160613,20160617,4,2094.65,2077.99,call,2010,85.55,87,84.1,0,9847
20160613,20160617,4,2094.65,2077.99,put,2010,1.275,1.6,0.95,12,13177
20160613,20160617,4,2094.65,2077.99,call,2010,85.55,87,84.1,0,9847
20160613,20160617,4,2094.65,2077.99,put,2010,1.275,1.6,0.95,12,13177
20160613,20160617,4,2094.65,2077.99,call,2015,80.7,82.3,79.1,0,11611
20160613,20160617,4,2094.65,2077.99,put,2015,1.425,1.75,1.1,240,17312
20160613,20160617,4,2094.65,2077.99,call,2015,80.7,82.3,79.1,0,11611
20160613,20160617,4,2094.65,2077.99,put,2015,1.425,1.75,1.1,240,17312
20160613,20160617,4,2094.65,2077.99,call,2020,75.8,77.3,74.3,0,9093
20160613,20160617,4,2094.65,2077.99,put,2020,1.575,1.9,1.25,61,21507
20160613,20160617,4,2094.65,2077.99,call,2020,75.8,77.3,74.3,0,9093
20160613,20160617,4,2094.65,2077.99,put,2020,1.575,1.9,1.25,61,21507
20160613,20160617,4,2094.65,2077.99,call,2025,71.3,72.5,70.1,33,35064
20160613,20160617,4,2094.65,2077.99,put,2025,1.775,2.1,1.45,165,70508
20160613,20160617,4,2094.65,2077.99,call,2025,71.3,72.5,70.1,33,35064
20160613,20160617,4,2094.65,2077.99,put,2025,1.775,2.1,1.45,165,70508
20160613,20160617,4,2094.65,2077.99,call,2030,66.45,67.7,65.2,3,13861
20160613,20160617,4,2094.65,2077.99,put,2030,1.975,2.3,1.65,24,17777
20160613,20160617,4,2094.65,2077.99,call,2030,66.45,67.7,65.2,3,13861
20160613,20160617,4,2094.65,2077.99,put,2030,1.975,2.3,1.65,24,17777
20160613,20160617,4,2094.65,2077.99,call,2035,61.35,62.9,59.8,0,27751
20160613,20160617,4,2094.65,2077.99,put,2035,2.225,2.55,1.9,18,29158
20160613,20160617,4,2094.65,2077.99,call,2035,61.35,62.9,59.8,0,27751
20160613,20160617,4,2094.65,2077.99,put,2035,2.225,2.55,1.9,18,29158
20160613,20160617,4,2094.65,2077.99,call,2040,56.65,58.1,55.2,46,47349
20160613,20160617,4,2094.65,2077.99,put,2040,2.475,2.8,2.15,57,54220
20160613,20160617,4,2094.65,2077.99,call,2040,56.65,58.1,55.2,46,47349
20160613,20160617,4,2094.65,2077.99,put,2040,2.475,2.8,2.15,57,54220
20160613,20160617,4,2094.65,2077.99,call,2045,52,53.4,50.6,0,26682
20160613,20160617,4,2094.65,2077.99,put,2045,2.775,3.1,2.45,24,29504
20160613,20160617,4,2094.65,2077.99,call,2045,52,53.4,50.6,0,26682
20160613,20160617,4,2094.65,2077.99,put,2045,2.775,3.1,2.45,24,29504
20160613,20160617,4,2094.65,2077.99,call,2050,47.9,48.8,47,6024,144395
20160613,20160617,4,2094.65,2077.99,put,2050,3.25,3.5,3,343,126967
20160613,20160617,4,2094.65,2077.99,call,2050,47.9,48.8,47,6024,144395
20160613,20160617,4,2094.65,2077.99,put,2050,3.3,3.6,3,343,126967
20160613,20160617,4,2094.65,2077.99,call,2055,42.7,44.2,41.2,6,41861
20160613,20160617,4,2094.65,2077.99,put,2055,3.45,3.8,3.1,90,35536
20160613,20160617,4,2094.65,2077.99,call,2055,42.7,44.2,41.2,6,41861
20160613,20160617,4,2094.65,2077.99,put,2055,3.45,3.8,3.1,90,35536
20160613,20160617,4,2094.65,2077.99,call,2060,38.4,39.7,37.1,30,27580
20160613,20160617,4,2094.65,2077.99,put,2060,3.95,4.3,3.6,377,33788
20160613,20160617,4,2094.65,2077.99,call,2060,38.45,39.9,37,30,27580
20160613,20160617,4,2094.65,2077.99,put,2060,3.95,4.3,3.6,377,33788
20160613,20160617,4,2094.65,2077.99,call,2065,34.5,35.3,33.7,10,15480
20160613,20160617,4,2094.65,2077.99,put,2065,4.55,4.9,4.2,174,19369
20160613,20160617,4,2094.65,2077.99,call,2065,34.5,35.3,33.7,10,15480
20160613,20160617,4,2094.65,2077.99,put,2065,4.55,4.9,4.2,174,19369
20160613,20160617,4,2094.65,2077.99,call,2070,30.2,31.1,29.3,3,24430
20160613,20160617,4,2094.65,2077.99,put,2070,5.45,5.8,5.1,110,23602
20160613,20160617,4,2094.65,2077.99,call,2070,30.2,31.1,29.3,3,24430
20160613,20160617,4,2094.65,2077.99,put,2070,5.45,5.8,5.1,110,23602
20160613,20160617,4,2094.65,2077.99,call,2075,26.15,27,25.3,520,61000
20160613,20160617,4,2094.65,2077.99,put,2075,6.3,6.7,5.9,769,55971
20160613,20160617,4,2094.65,2077.99,call,2075,26.15,27,25.3,520,61000
20160613,20160617,4,2094.65,2077.99,put,2075,6.3,6.7,5.9,769,55971
20160613,20160617,4,2094.65,2077.99,call,2080,22.3,23.1,21.5,23,16680
20160613,20160617,4,2094.65,2077.99,put,2080,7.5,7.9,7.1,305,20555
20160613,20160617,4,2094.65,2077.99,call,2080,22.3,23.1,21.5,23,16680
20160613,20160617,4,2094.65,2077.99,put,2080,7.5,7.9,7.1,305,20555
20160613,20160617,4,2094.65,2077.99,call,2085,18.6,19.3,17.9,27,27218
20160613,20160617,4,2094.65,2077.99,put,2085,8.75,9.2,8.3,75,31461
20160613,20160617,4,2094.65,2077.99,call,2085,18.6,19.3,17.9,27,27218
20160613,20160617,4,2094.65,2077.99,put,2085,8.75,9.2,8.3,75,31461
20160613,20160617,4,2094.65,2077.99,call,2090,15.2,15.8,14.6,58,37583
20160613,20160617,4,2094.65,2077.99,put,2090,10.4,10.8,10,112,37358
20160613,20160617,4,2094.65,2077.99,call,2090,15.2,15.8,14.6,58,37583
20160613,20160617,4,2094.65,2077.99,put,2090,10.4,10.8,10,112,37358
20160613,20160617,4,2094.65,2077.99,call,2095,12.1,12.6,11.6,147,24830
20160613,20160617,4,2094.65,2077.99,put,2095,12.8,13.1,12.5,279,23792
20160613,20160617,4,2094.65,2077.99,call,2095,12.1,12.6,11.6,147,24830
20160613,20160617,4,2094.65,2077.99,put,2095,12.8,13.1,12.5,279,23792
20160613,20160617,4,2094.65,2077.99,call,2100,9.4,9.9,8.9,705,88559
20160613,20160617,4,2094.65,2077.99,put,2100,14.5,15.1,13.9,136,77059
20160613,20160617,4,2094.65,2077.99,call,2100,9.4,9.9,8.9,705,88559
20160613,20160617,4,2094.65,2077.99,put,2100,14.5,15.1,13.9,136,77059
20160613,20160617,4,2094.65,2077.99,call,2105,7.05,7.5,6.6,118,15546
20160613,20160617,4,2094.65,2077.99,put,2105,17.2,17.8,16.6,2,8773
20160613,20160617,4,2094.65,2077.99,call,2105,7.05,7.5,6.6,118,15546
20160613,20160617,4,2094.65,2077.99,put,2105,17.35,18.1,16.6,2,8773
20160613,20160617,4,2094.65,2077.99,call,2110,4.95,5.4,4.5,164,16046
20160613,20160617,4,2094.65,2077.99,put,2110,20.3,21.1,19.5,25,12833
20160613,20160617,4,2094.65,2077.99,call,2110,4.95,5.4,4.5,164,16046
20160613,20160617,4,2094.65,2077.99,put,2110,20.3,21.1,19.5,25,12833
20160613,20160617,4,2094.65,2077.99,call,2115,3.4,3.8,3,74,18874
20160613,20160617,4,2094.65,2077.99,put,2115,23.8,24.7,22.9,6,13745
20160613,20160617,4,2094.65,2077.99,call,2115,3.4,3.8,3,74,18874
20160613,20160617,4,2094.65,2077.99,put,2115,23.8,24.7,22.9,6,13745
20160613,20160617,4,2094.65,2077.99,call,2120,2.3,2.6,2,283,14300
20160613,20160617,4,2094.65,2077.99,put,2120,27.95,29.2,26.7,11,7069
20160613,20160617,4,2094.65,2077.99,call,2120,2.3,2.6,2,283,14300
20160613,20160617,4,2094.65,2077.99,put,2120,27.95,29.2,26.7,11,7069
20160613,20160617,4,2094.65,2077.99,call,2125,1.675,2,1.35,274,30149
20160613,20160617,4,2094.65,2077.99,call,2125,1.675,2,1.35,274,30149
20160613,20160617,4,2094.65,2077.99,call,2130,1,1.35,0.65,183,26726
20160613,20160617,4,2094.65,2077.99,call,2130,1,1.35,0.65,183,26726
20160613,20160617,4,2094.65,2077.99,call,2135,0.725,0.95,0.5,132,19208
20160613,20160617,4,2094.65,2077.99,call,2135,0.725,0.95,0.5,132,19208
20160613,20160617,4,2094.65,2077.99,call,2140,0.425,0.6,0.25,464,24538
20160613,20160617,4,2094.65,2077.99,call,2140,0.425,0.6,0.25,464,24538
20160613,20160617,4,2094.65,2077.99,call,2145,0.45,0.6,0.3,1211,7949
20160613,20160617,4,2094.65,2077.99,call,2145,0.45,0.6,0.3,1211,7949
20160613,20160617,4,2094.65,2077.99,call,2150,0.225,0.35,0.1,188,69375
20160613,20160617,4,2094.65,2077.99,call,2150,0.225,0.35,0.1,188,69375
20160613,20160617,4,2094.65,2077.99,call,2155,0.275,0.4,0.15,22,10423
20160613,20160617,4,2094.65,2077.99,call,2155,0.275,0.4,0.15,22,10423
20160613,20160617,4,2094.65,2077.99,call,2160,0.2,0.25,0.15,29,14582
20160613,20160617,4,2094.65,2077.99,call,2160,0.2,0.25,0.15,29,14582
20160613,20160617,4,2094.65,2077.99,call,2170,0.125,0.15,0.1,20,17933
20160613,20160617,4,2094.65,2077.99,call,2170,0.125,0.15,0.1,20,17933
20160613,20160617,4,2094.65,2077.99,call,2175,0.1,0.15,0.05,571,39579
20160613,20160617,4,2094.65,2077.99,call,2175,0.1,0.15,0.05,571,39579
20160613,20160617,4,2094.65,2077.99,call,2180,0.175,0.3,0.05,0,10585
20160613,20160617,4,2094.65,2077.99,call,2180,0.175,0.3,0.05,0,10585
20160613,20160617,4,2094.65,2077.99,call,2200,0.1,0.15,0.05,3,78963
20160613,20160617,4,2094.65,2077.99,call,2200,0.1,0.15,0.05,3,78963
20160613,20160617,4,2094.65,2077.99,call,2205,0.1,0.15,0.05,2,5305
20160613,20160617,4,2094.65,2077.99,call,2205,0.1,0.15,0.05,2,5305
20160614,20160617,3,2079.06,2077.99,put,1960,0.925,1.2,0.65,0,9171
20160614,20160617,3,2079.06,2077.99,put,1960,0.925,1.2,0.65,0,9171
20160614,20160617,3,2079.06,2077.99,put,1965,1.025,1.25,0.8,1,12575
20160614,20160617,3,2079.06,2077.99,put,1965,1.025,1.25,0.8,1,12575
20160614,20160617,3,2079.06,2077.99,put,1970,1.1,1.35,0.85,250,11547
20160614,20160617,3,2079.06,2077.99,put,1970,1.1,1.35,0.85,250,11547
20160614,20160617,3,2079.06,2077.99,call,1975,98.55,100.2,96.9,0,17867
20160614,20160617,3,2079.06,2077.99,put,1975,1.2,1.45,0.95,0,45100
20160614,20160617,3,2079.06,2077.99,call,1975,98.55,100.2,96.9,0,17867
20160614,20160617,3,2079.06,2077.99,put,1975,1.2,1.45,0.95,0,45100
20160614,20160617,3,2079.06,2077.99,put,1980,1.325,1.6,1.05,0,9625
20160614,20160617,3,2079.06,2077.99,put,1980,1.325,1.6,1.05,0,9625
20160614,20160617,3,2079.06,2077.99,put,1985,1.475,1.75,1.2,0,5828
20160614,20160617,3,2079.06,2077.99,put,1985,1.475,1.75,1.2,0,5828
20160614,20160617,3,2079.06,2077.99,put,1990,1.625,1.9,1.35,0,16053
20160614,20160617,3,2079.06,2077.99,put,1990,1.625,1.9,1.35,0,16053
20160614,20160617,3,2079.06,2077.99,put,1995,1.775,2.1,1.45,0,7491
20160614,20160617,3,2079.06,2077.99,put,1995,1.775,2.1,1.45,0,7491
20160614,20160617,3,2079.06,2077.99,call,2000,74.3,75.9,72.7,0,114983
20160614,20160617,3,2079.06,2077.99,put,2000,1.925,2.3,1.55,0,155030
20160614,20160617,3,2079.06,2077.99,call,2000,74.3,75.9,72.7,0,114983
20160614,20160617,3,2079.06,2077.99,put,2000,1.925,2.3,1.55,0,155030
20160614,20160617,3,2079.06,2077.99,call,2005,69.65,71.4,67.9,0,15828
20160614,20160617,3,2079.06,2077.99,put,2005,2.175,2.55,1.8,0,19285
20160614,20160617,3,2079.06,2077.99,call,2005,69.65,71.4,67.9,0,15828
20160614,20160617,3,2079.06,2077.99,put,2005,2.175,2.55,1.8,0,19285
20160614,20160617,3,2079.06,2077.99,call,2010,64.8,66.4,63.2,0,9675
20160614,20160617,3,2079.06,2077.99,put,2010,2.475,2.85,2.1,1,13281
20160614,20160617,3,2079.06,2077.99,call,2010,64.8,66.4,63.2,0,9675
20160614,20160617,3,2079.06,2077.99,put,2010,2.475,2.85,2.1,1,13281
20160614,20160617,3,2079.06,2077.99,call,2015,60.1,61.7,58.5,0,11609
20160614,20160617,3,2079.06,2077.99,put,2015,2.775,3.2,2.35,0,18666
20160614,20160617,3,2079.06,2077.99,call,2015,60.1,61.7,58.5,0,11609
20160614,20160617,3,2079.06,2077.99,put,2015,2.775,3.2,2.35,0,18666
20160614,20160617,3,2079.06,2077.99,call,2020,55.45,57,53.9,0,9090
20160614,20160617,3,2079.06,2077.99,put,2020,3.175,3.6,2.75,0,21615
20160614,20160617,3,2079.06,2077.99,call,2020,55.45,57,53.9,0,9090
20160614,20160617,3,2079.06,2077.99,put,2020,3.175,3.6,2.75,0,21615
20160614,20160617,3,2079.06,2077.99,call,2025,50.85,52.4,49.3,0,35013
20160614,20160617,3,2079.06,2077.99,put,2025,3.55,4,3.1,228,72295
20160614,20160617,3,2079.06,2077.99,call,2025,50.85,52.4,49.3,0,35013
20160614,20160617,3,2079.06,2077.99,put,2025,3.55,4,3.1,228,72295
20160614,20160617,3,2079.06,2077.99,call,2030,46.3,47.8,44.8,0,13870
20160614,20160617,3,2079.06,2077.99,put,2030,4,4.5,3.5,6,21182
20160614,20160617,3,2079.06,2077.99,call,2030,46.3,47.8,44.8,0,13870
20160614,20160617,3,2079.06,2077.99,put,2030,4,4.5,3.5,6,21182
20160614,20160617,3,2079.06,2077.99,call,2035,41.95,43.5,40.4,0,27743
20160614,20160617,3,2079.06,2077.99,put,2035,4.6,5.1,4.1,0,29385
20160614,20160617,3,2079.06,2077.99,call,2035,41.95,43.5,40.4,0,27743
20160614,20160617,3,2079.06,2077.99,put,2035,4.6,5.1,4.1,0,29385
20160614,20160617,3,2079.06,2077.99,call,2040,37.65,39.2,36.1,0,47299
20160614,20160617,3,2079.06,2077.99,put,2040,5.3,5.8,4.8,0,54791
20160614,20160617,3,2079.06,2077.99,call,2040,37.65,39.2,36.1,0,47299
20160614,20160617,3,2079.06,2077.99,put,2040,5.3,5.8,4.8,0,54791
20160614,20160617,3,2079.06,2077.99,call,2045,33.1,34.4,31.8,0,25682
20160614,20160617,3,2079.06,2077.99,put,2045,6.05,6.6,5.5,10,29587
20160614,20160617,3,2079.06,2077.99,call,2045,33.1,34.4,31.8,0,25682
20160614,20160617,3,2079.06,2077.99,put,2045,6.05,6.6,5.5,10,29587
20160614,20160617,3,2079.06,2077.99,call,2050,29,30.2,27.8,0,139570
20160614,20160617,3,2079.06,2077.99,put,2050,7.05,7.6,6.5,3,127319
20160614,20160617,3,2079.06,2077.99,call,2050,29,30.2,27.8,0,139570
20160614,20160617,3,2079.06,2077.99,put,2050,7.05,7.6,6.5,3,127319
20160614,20160617,3,2079.06,2077.99,call,2055,25.15,26.2,24.1,0,41862
20160614,20160617,3,2079.06,2077.99,put,2055,8.15,8.8,7.5,0,36118
20160614,20160617,3,2079.06,2077.99,call,2055,25.15,26.2,24.1,0,41862
20160614,20160617,3,2079.06,2077.99,put,2055,8.15,8.8,7.5,0,36118
20160614,20160617,3,2079.06,2077.99,call,2060,21.5,22.5,20.5,0,27599
20160614,20160617,3,2079.06,2077.99,put,2060,9.45,10.2,8.7,8,33986
20160614,20160617,3,2079.06,2077.99,call,2060,21.5,22.5,20.5,0,27599
20160614,20160617,3,2079.06,2077.99,put,2060,9.45,10.2,8.7,8,33986
20160614,20160617,3,2079.06,2077.99,call,2065,18,18.9,17.1,0,15475
20160614,20160617,3,2079.06,2077.99,put,2065,11.05,11.8,10.3,0,18399
20160614,20160617,3,2079.06,2077.99,call,2065,18,18.9,17.1,0,15475
20160614,20160617,3,2079.06,2077.99,put,2065,11.05,11.8,10.3,0,18399
20160614,20160617,3,2079.06,2077.99,call,2070,14.9,15.7,14.1,0,24286
20160614,20160617,3,2079.06,2077.99,put,2070,12.9,13.7,12.1,0,23888
20160614,20160617,3,2079.06,2077.99,call,2070,14.9,15.7,14.1,0,24286
20160614,20160617,3,2079.06,2077.99,put,2070,12.9,13.7,12.1,0,23888
20160614,20160617,3,2079.06,2077.99,call,2075,12,12.7,11.3,0,61045
20160614,20160617,3,2079.06,2077.99,put,2075,15.05,15.9,14.2,5,51668
20160614,20160617,3,2079.06,2077.99,call,2075,12,12.7,11.3,0,61045
20160614,20160617,3,2079.06,2077.99,put,2075,15.05,15.9,14.2,5,51668
20160614,20160617,3,2079.06,2077.99,call,2080,9.45,10.1,8.8,0,16532
20160614,20160617,3,2079.06,2077.99,put,2080,17.5,18.5,16.5,5,20573
20160614,20160617,3,2079.06,2077.99,call,2080,9.45,10.1,8.8,0,16532
20160614,20160617,3,2079.06,2077.99,put,2080,17.5,18.5,16.5,5,20573
20160614,20160617,3,2079.06,2077.99,call,2085,7.35,8,6.7,0,26966
20160614,20160617,3,2079.06,2077.99,put,2085,20.35,21.4,19.3,0,31783
20160614,20160617,3,2079.06,2077.99,call,2085,7.35,8,6.7,0,26966
20160614,20160617,3,2079.06,2077.99,put,2085,20.35,21.4,19.3,0,31783
20160614,20160617,3,2079.06,2077.99,call,2090,5.55,6.1,5,0,41987
20160614,20160617,3,2079.06,2077.99,put,2090,24,25.4,22.6,0,35634
20160614,20160617,3,2079.06,2077.99,call,2090,5.55,6.1,5,0,41987
20160614,20160617,3,2079.06,2077.99,put,2090,24,25.4,22.6,0,35634
20160614,20160617,3,2079.06,2077.99,call,2095,3.95,4.4,3.5,0,23936
20160614,20160617,3,2079.06,2077.99,put,2095,27.4,28.9,25.9,0,22765
20160614,20160617,3,2079.06,2077.99,call,2095,3.95,4.4,3.5,0,23936
20160614,20160617,3,2079.06,2077.99,put,2095,27.4,28.9,25.9,0,22765
20160614,20160617,3,2079.06,2077.99,call,2100,2.825,3.2,2.45,3862,93019
20160614,20160617,3,2079.06,2077.99,put,2100,31.35,32.9,29.8,0,83077
20160614,20160617,3,2079.06,2077.99,call,2100,2.825,3.2,2.45,3862,93019
20160614,20160617,3,2079.06,2077.99,put,2100,31.35,32.9,29.8,0,83077
20160614,20160617,3,2079.06,2077.99,call,2105,1.975,2.3,1.65,0,15100
20160614,20160617,3,2079.06,2077.99,put,2105,35.45,37.1,33.8,0,8735
20160614,20160617,3,2079.06,2077.99,call,2105,1.975,2.3,1.65,0,15100
20160614,20160617,3,2079.06,2077.99,put,2105,35.45,37.1,33.8,0,8735
20160614,20160617,3,2079.06,2077.99,call,2110,1.375,1.65,1.1,1,14520
20160614,20160617,3,2079.06,2077.99,put,2110,39.85,41.5,38.2,0,12798
20160614,20160617,3,2079.06,2077.99,call,2110,1.375,1.65,1.1,1,14520
20160614,20160617,3,2079.06,2077.99,put,2110,39.85,41.5,38.2,0,12798
20160614,20160617,3,2079.06,2077.99,call,2115,0.95,1.2,0.7,0,18497
20160614,20160617,3,2079.06,2077.99,put,2115,44.4,46.1,42.7,0,13593
20160614,20160617,3,2079.06,2077.99,call,2115,0.95,1.2,0.7,0,18497
20160614,20160617,3,2079.06,2077.99,put,2115,44.4,46.1,42.7,0,13593
20160614,20160617,3,2079.06,2077.99,call,2120,0.675,0.85,0.5,0,14343
20160614,20160617,3,2079.06,2077.99,put,2120,49.1,50.8,47.4,0,7051
20160614,20160617,3,2079.06,2077.99,call,2120,0.675,0.85,0.5,0,14343
20160614,20160617,3,2079.06,2077.99,put,2120,49.1,50.8,47.4,0,7051
20160614,20160617,3,2079.06,2077.99,call,2125,0.45,0.65,0.25,0,31364
20160614,20160617,3,2079.06,2077.99,call,2125,0.45,0.65,0.25,0,31364
20160614,20160617,3,2079.06,2077.99,call,2130,0.375,0.45,0.3,0,26732
20160614,20160617,3,2079.06,2077.99,call,2130,0.375,0.45,0.3,0,26732
20160614,20160617,3,2079.06,2077.99,call,2135,0.25,0.4,0.1,0,19137
20160614,20160617,3,2079.06,2077.99,call,2135,0.25,0.4,0.1,0,19137
20160614,20160617,3,2079.06,2077.99,call,2140,0.175,0.3,0.05,0,24555
20160614,20160617,3,2079.06,2077.99,call,2140,0.175,0.3,0.05,0,24555
20160614,20160617,3,2079.06,2077.99,call,2145,0.2,0.3,0.1,0,8324
20160614,20160617,3,2079.06,2077.99,call,2145,0.2,0.3,0.1,0,8324
20160614,20160617,3,2079.06,2077.99,call,2150,0.125,0.25,0,0,68753
20160614,20160617,3,2079.06,2077.99,call,2150,0.125,0.25,0,0,68753
20160614,20160617,3,2079.06,2077.99,call,2155,0.125,0.25,0,0,10411
20160614,20160617,3,2079.06,2077.99,call,2155,0.125,0.25,0,0,10411
20160614,20160617,3,2079.06,2077.99,call,2160,0.125,0.25,0,0,14563
20160614,20160617,3,2079.06,2077.99,call,2160,0.125,0.25,0,0,14563
20160614,20160617,3,2079.06,2077.99,call,2170,0.1,0.2,0,0,17958
20160614,20160617,3,2079.06,2077.99,call,2170,0.1,0.2,0,0,17958
20160614,20160617,3,2079.06,2077.99,call,2175,0.125,0.2,0.05,0,39654
20160614,20160617,3,2079.06,2077.99,call,2175,0.125,0.2,0.05,0,39654
20160614,20160617,3,2079.06,2077.99,call,2180,0.125,0.2,0.05,0,10891
20160614,20160617,3,2079.06,2077.99,call,2180,0.125,0.2,0.05,0,10891
20160615,20160617,2,2083.37,2077.99,put,1965,0.275,0.55,0,18,12562
20160615,20160617,2,2083.37,2077.99,put,1965,0.275,0.55,0,18,12562
20160615,20160617,2,2083.37,2077.99,put,1970,0.325,0.55,0.1,16,11399
20160615,20160617,2,2083.37,2077.99,put,1970,0.325,0.55,0.1,16,11399
20160615,20160617,2,2083.37,2077.99,call,1975,108.55,110.5,106.6,5,17847
20160615,20160617,2,2083.37,2077.99,put,1975,0.2,0.25,0.15,163,44830
20160615,20160617,2,2083.37,2077.99,call,1975,108.55,110.5,106.6,5,17847
20160615,20160617,2,2083.37,2077.99,put,1975,0.2,0.25,0.15,163,44830
20160615,20160617,2,2083.37,2077.99,put,1980,0.3,0.45,0.15,1245,9770
20160615,20160617,2,2083.37,2077.99,put,1980,0.3,0.45,0.15,1245,9770
20160615,20160617,2,2083.37,2077.99,put,1985,0.35,0.55,0.15,2,5823
20160615,20160617,2,2083.37,2077.99,put,1985,0.35,0.55,0.15,2,5823
20160615,20160617,2,2083.37,2077.99,put,1990,0.35,0.5,0.2,64,16351
20160615,20160617,2,2083.37,2077.99,put,1990,0.35,0.5,0.2,64,16351
20160615,20160617,2,2083.37,2077.99,put,1995,0.275,0.45,0.1,56,7383
20160615,20160617,2,2083.37,2077.99,put,1995,0.275,0.45,0.1,56,7383
20160615,20160617,2,2083.37,2077.99,call,2000,83.5,85,82,2,109059
20160615,20160617,2,2083.37,2077.99,put,2000,0.35,0.4,0.3,4439,142938
20160615,20160617,2,2083.37,2077.99,call,2000,83.5,85,82,2,109059
20160615,20160617,2,2083.37,2077.99,put,2000,0.35,0.4,0.3,4439,142938
20160615,20160617,2,2083.37,2077.99,call,2005,78.85,80.7,77,0,15828
20160615,20160617,2,2083.37,2077.99,put,2005,0.525,0.75,0.3,120,19948
20160615,20160617,2,2083.37,2077.99,call,2005,78.85,80.7,77,0,15828
20160615,20160617,2,2083.37,2077.99,put,2005,0.525,0.75,0.3,120,19948
20160615,20160617,2,2083.37,2077.99,call,2010,73.75,75.7,71.8,0,9653
20160615,20160617,2,2083.37,2077.99,put,2010,0.55,0.8,0.3,34,13701
20160615,20160617,2,2083.37,2077.99,call,2010,73.75,75.7,71.8,0,9653
20160615,20160617,2,2083.37,2077.99,put,2010,0.55,0.8,0.3,34,13701
20160615,20160617,2,2083.37,2077.99,call,2015,68.9,70.7,67.1,17,11609
20160615,20160617,2,2083.37,2077.99,put,2015,0.525,0.85,0.2,41,18402
20160615,20160617,2,2083.37,2077.99,call,2015,68.9,70.7,67.1,17,11609
20160615,20160617,2,2083.37,2077.99,put,2015,0.525,0.85,0.2,41,18402
20160615,20160617,2,2083.37,2077.99,call,2020,63.85,65.5,62.2,19,9077
20160615,20160617,2,2083.37,2077.99,put,2020,0.725,0.95,0.5,145,21147
20160615,20160617,2,2083.37,2077.99,call,2020,63.85,65.5,62.2,19,9077
20160615,20160617,2,2083.37,2077.99,put,2020,0.725,0.95,0.5,145,21147
20160615,20160617,2,2083.37,2077.99,call,2025,58.95,60.6,57.3,1,35182
20160615,20160617,2,2083.37,2077.99,put,2025,0.65,0.95,0.35,240,62806
20160615,20160617,2,2083.37,2077.99,call,2025,58.95,60.6,57.3,1,35182
20160615,20160617,2,2083.37,2077.99,put,2025,0.65,0.95,0.35,240,62806
20160615,20160617,2,2083.37,2077.99,call,2030,54.05,55.9,52.2,1,13865
20160615,20160617,2,2083.37,2077.99,put,2030,0.85,1,0.7,177,18291
20160615,20160617,2,2083.37,2077.99,call,2030,54.05,55.9,52.2,1,13865
20160615,20160617,2,2083.37,2077.99,put,2030,0.85,1,0.7,177,18291
20160615,20160617,2,2083.37,2077.99,call,2035,49.2,51,47.4,1,27733
20160615,20160617,2,2083.37,2077.99,put,2035,0.8,1,0.6,2066,29047
20160615,20160617,2,2083.37,2077.99,call,2035,49.2,51,47.4,1,27733
20160615,20160617,2,2083.37,2077.99,put,2035,0.8,1,0.6,2066,29047
20160615,20160617,2,2083.37,2077.99,call,2040,44.45,46.3,42.6,5,47307
20160615,20160617,2,2083.37,2077.99,put,2040,1.3,1.5,1.1,288,53417
20160615,20160617,2,2083.37,2077.99,call,2040,44.45,46.3,42.6,5,47307
20160615,20160617,2,2083.37,2077.99,put,2040,1.3,1.5,1.1,288,53417
20160615,20160617,2,2083.37,2077.99,call,2045,39.75,41.5,38,16,25188
20160615,20160617,2,2083.37,2077.99,put,2045,1.35,1.75,0.95,152,29174
20160615,20160617,2,2083.37,2077.99,call,2045,39.75,41.5,38,16,25188
20160615,20160617,2,2083.37,2077.99,put,2045,1.35,1.75,0.95,152,29174
20160615,20160617,2,2083.37,2077.99,call,2050,35,36.8,33.2,6316,138745
20160615,20160617,2,2083.37,2077.99,put,2050,1.8,2.05,1.55,2205,125740
20160615,20160617,2,2083.37,2077.99,call,2050,35,36.8,33.2,6316,138745
20160615,20160617,2,2083.37,2077.99,put,2050,1.8,2.05,1.55,2205,125740
20160615,20160617,2,2083.37,2077.99,call,2055,30.45,32.2,28.7,0,41843
20160615,20160617,2,2083.37,2077.99,put,2055,2.15,2.45,1.85,86,36004
20160615,20160617,2,2083.37,2077.99,call,2055,30.45,32.2,28.7,0,41843
20160615,20160617,2,2083.37,2077.99,put,2055,2.15,2.45,1.85,86,36004
20160615,20160617,2,2083.37,2077.99,call,2060,25.9,27.7,24.1,29,27210
20160615,20160617,2,2083.37,2077.99,put,2060,2.625,3,2.25,253,32885
20160615,20160617,2,2083.37,2077.99,call,2060,25.9,27.7,24.1,29,27210
20160615,20160617,2,2083.37,2077.99,put,2060,2.625,3,2.25,253,32885
20160615,20160617,2,2083.37,2077.99,call,2065,21.45,23,19.9,2,15137
20160615,20160617,2,2083.37,2077.99,put,2065,3.4,3.8,3,736,18749
20160615,20160617,2,2083.37,2077.99,call,2065,21.45,23,19.9,2,15137
20160615,20160617,2,2083.37,2077.99,put,2065,3.4,3.8,3,736,18749
20160615,20160617,2,2083.37,2077.99,call,2070,16.9,18,15.8,40,24336
20160615,20160617,2,2083.37,2077.99,put,2070,4.35,4.8,3.9,2121,24061
20160615,20160617,2,2083.37,2077.99,call,2070,16.9,18,15.8,40,24336
20160615,20160617,2,2083.37,2077.99,put,2070,4.35,4.8,3.9,2121,24061
20160615,20160617,2,2083.37,2077.99,call,2075,13.25,14,12.5,2893,58891
20160615,20160617,2,2083.37,2077.99,put,2075,5.4,5.7,5.1,8087,54087
20160615,20160617,2,2083.37,2077.99,call,2075,13.25,14,12.5,2893,58891
20160615,20160617,2,2083.37,2077.99,put,2075,5.4,5.7,5.1,8087,54087
20160615,20160617,2,2083.37,2077.99,call,2080,10,10.6,9.4,170,17066
20160615,20160617,2,2083.37,2077.99,put,2080,7.25,7.8,6.7,1549,20348
20160615,20160617,2,2083.37,2077.99,call,2080,10,10.6,9.4,170,17066
20160615,20160617,2,2083.37,2077.99,put,2080,7.25,7.8,6.7,1549,20348
20160615,20160617,2,2083.37,2077.99,call,2085,7.15,7.7,6.6,105,26896
20160615,20160617,2,2083.37,2077.99,put,2085,9.25,9.9,8.6,30,31841
20160615,20160617,2,2083.37,2077.99,call,2085,7.15,7.7,6.6,105,26896
20160615,20160617,2,2083.37,2077.99,put,2085,9.25,9.9,8.6,30,31841
20160615,20160617,2,2083.37,2077.99,call,2090,4.75,5.2,4.3,663,42780
20160615,20160617,2,2083.37,2077.99,put,2090,12.25,13.3,11.2,254,36173
20160615,20160617,2,2083.37,2077.99,call,2090,4.75,5.2,4.3,663,42780
20160615,20160617,2,2083.37,2077.99,put,2090,12.25,13.3,11.2,254,36173
20160615,20160617,2,2083.37,2077.99,call,2095,3.025,3.4,2.65,393,23908
20160615,20160617,2,2083.37,2077.99,put,2095,15.05,16.5,13.6,4,22696
20160615,20160617,2,2083.37,2077.99,call,2095,3.025,3.4,2.65,393,23908
20160615,20160617,2,2083.37,2077.99,put,2095,15.05,16.5,13.6,4,22696
20160615,20160617,2,2083.37,2077.99,call,2100,1.85,2.1,1.6,1393,97053
20160615,20160617,2,2083.37,2077.99,put,2100,19.15,20.3,18,285,84373
20160615,20160617,2,2083.37,2077.99,call,2100,1.85,2.1,1.6,1393,97053
20160615,20160617,2,2083.37,2077.99,put,2100,19.15,20.3,18,285,84373
20160615,20160617,2,2083.37,2077.99,call,2105,1.125,1.3,0.95,202,13921
20160615,20160617,2,2083.37,2077.99,put,2105,22.8,24.5,21.1,0,8761
20160615,20160617,2,2083.37,2077.99,call,2105,1.125,1.3,0.95,202,13921
20160615,20160617,2,2083.37,2077.99,put,2105,22.8,24.5,21.1,0,8761
20160615,20160617,2,2083.37,2077.99,call,2110,0.8,1,0.6,489,14771
20160615,20160617,2,2083.37,2077.99,put,2110,27.35,29.2,25.5,9,13342
20160615,20160617,2,2083.37,2077.99,call,2110,0.8,1,0.6,489,14771
20160615,20160617,2,2083.37,2077.99,put,2110,27.35,29.2,25.5,9,13342
20160615,20160617,2,2083.37,2077.99,call,2115,0.525,0.75,0.3,85,18795
20160615,20160617,2,2083.37,2077.99,put,2115,32.05,33.9,30.2,4,13610
20160615,20160617,2,2083.37,2077.99,call,2115,0.525,0.75,0.3,85,18795
20160615,20160617,2,2083.37,2077.99,put,2115,32.05,33.9,30.2,4,13610
20160615,20160617,2,2083.37,2077.99,call,2120,0.425,0.6,0.25,34,12576
20160615,20160617,2,2083.37,2077.99,put,2120,36.95,38.8,35.1,9,6970
20160615,20160617,2,2083.37,2077.99,call,2120,0.425,0.6,0.25,34,12576
20160615,20160617,2,2083.37,2077.99,put,2120,36.95,38.8,35.1,9,6970
20160615,20160617,2,2083.37,2077.99,call,2125,0.25,0.35,0.15,361,29406
20160615,20160617,2,2083.37,2077.99,call,2125,0.25,0.35,0.15,361,29406
20160615,20160617,2,2083.37,2077.99,call,2130,0.325,0.5,0.15,299,26197
20160615,20160617,2,2083.37,2077.99,call,2130,0.325,0.5,0.15,299,26197
20160615,20160617,2,2083.37,2077.99,call,2135,0.225,0.3,0.15,55,18239
20160615,20160617,2,2083.37,2077.99,call,2135,0.225,0.3,0.15,55,18239
20160615,20160617,2,2083.37,2077.99,call,2140,0.175,0.25,0.1,266,23778
20160615,20160617,2,2083.37,2077.99,call,2140,0.175,0.25,0.1,266,23778
20160615,20160617,2,2083.37,2077.99,call,2145,0.2,0.3,0.1,29,6838
20160615,20160617,2,2083.37,2077.99,call,2145,0.2,0.3,0.1,29,6838
20160615,20160617,2,2083.37,2077.99,call,2150,0.125,0.15,0.1,22,68607
20160615,20160617,2,2083.37,2077.99,call,2150,0.125,0.15,0.1,22,68607
20160615,20160617,2,2083.37,2077.99,call,2155,0.1,0.15,0.05,50,10341
20160615,20160617,2,2083.37,2077.99,call,2155,0.1,0.15,0.05,50,10341
20160615,20160617,2,2083.37,2077.99,call,2160,0.1,0.15,0.05,18,14605
20160615,20160617,2,2083.37,2077.99,call,2160,0.1,0.15,0.05,18,14605
20160615,20160617,2,2083.37,2077.99,call,2170,0.125,0.2,0.05,16,17957
20160615,20160617,2,2083.37,2077.99,call,2170,0.125,0.2,0.05,16,17957
20160615,20160617,2,2083.37,2077.99,call,2175,0.075,0.1,0.05,6,39103
20160615,20160617,2,2083.37,2077.99,call,2175,0.075,0.1,0.05,6,39103
20160615,20160617,2,2083.37,2077.99,call,2180,0.05,0.1,0,2,9734
20160615,20160617,2,2083.37,2077.99,call,2180,0.05,0.1,0,2,9734
20160615,20160617,2,2083.37,2077.99,call,2185,0.05,0.1,0,10,6448
20160615,20160617,2,2083.37,2077.99,call,2185,0.05,0.1,0,10,6448
20160615,20160617,2,2083.37,2077.99,call,2200,0.025,0.05,0,17,78885
20160615,20160617,2,2083.37,2077.99,call,2200,0.025,0.05,0,17,78885
20160613,20160622,9,2094.65,2088.9,put,1975,2.1,2.2,2,0,5818
20160613,20160622,9,2094.65,2088.9,put,1975,2.1,2.2,2,0,5818
20160614,20160622,8,2079.06,2088.9,put,1975,4.45,4.7,4.2,0,5850
20160614,20160622,8,2079.06,2088.9,put,1975,4.45,4.7,4.2,0,5850
20160615,20160622,7,2083.37,2088.9,put,1975,1.4,1.45,1.35,22,6665
20160615,20160622,7,2083.37,2088.9,put,1975,1.4,1.45,1.35,22,6665
20160616,20160622,6,2077.99,2088.9,put,1975,1.125,1.25,1,2419,6829
20160616,20160622,6,2077.99,2088.9,put,1975,1.125,1.25,1,4519,6829
20160617,20160622,5,2077.99,2088.9,put,1975,1.075,1.15,1,0,7295
20160617,20160622,5,2077.99,2088.9,put,1975,1.1,1.15,1.05,0,7295
20160617,20160622,5,2077.99,2088.9,put,2000,1.825,2,1.65,0,6810
20160617,20160622,5,2077.99,2088.9,put,2000,1.825,2,1.65,0,6810
20160620,20160622,2,2071.22,2088.9,put,1975,0.35,0.7,0,0,8475
20160620,20160622,2,2071.22,2088.9,put,1975,0.35,0.7,0,0,8475
20160620,20160622,2,2071.22,2088.9,put,2000,0.4,0.75,0.05,0,6930
20160620,20160622,2,2071.22,2088.9,put,2000,0.4,0.75,0.05,0,6930
20160620,20160622,2,2071.22,2088.9,put,2025,0.425,0.8,0.05,1,5860
20160620,20160622,2,2071.22,2088.9,put,2025,0.425,0.8,0.05,1,5860
20160620,20160622,2,2071.22,2088.9,put,2070,2.125,2.85,1.4,0,6551
20160620,20160622,2,2071.22,2088.9,put,2070,2.125,2.85,1.4,0,6551
20160620,20160622,2,2071.22,2088.9,call,2100,4.1,5.1,3.1,1,5089
20160620,20160622,2,2071.22,2088.9,call,2100,4.1,5.1,3.1,1,5089
20160606,20160624,18,2099.13,2037.41,put,2000,3.55,3.8,3.3,0,31048
20160606,20160624,18,2099.13,2037.41,put,2000,3.55,3.8,3.3,0,31048
20160606,20160624,18,2099.13,2037.41,put,2050,8.5,8.8,8.2,0,8031
20160606,20160624,18,2099.13,2037.41,put,2050,8.5,8.8,8.2,0,8031
20160606,20160624,18,2099.13,2037.41,call,2075,39.75,40.5,39,0,6736
20160606,20160624,18,2099.13,2037.41,put,2075,13.4,13.8,13,0,5221
20160606,20160624,18,2099.13,2037.41,call,2075,39.75,40.5,39,0,6736
20160606,20160624,18,2099.13,2037.41,put,2075,13.4,13.8,13,0,5221
20160606,20160624,18,2099.13,2037.41,call,2100,22.6,23.2,22,0,16554
20160606,20160624,18,2099.13,2037.41,put,2100,21.15,21.7,20.6,0,7513
20160606,20160624,18,2099.13,2037.41,call,2100,22.6,23.2,22,0,16554
20160606,20160624,18,2099.13,2037.41,put,2100,21.15,21.7,20.6,0,7513
20160606,20160624,18,2099.13,2037.41,call,2110,16.8,17.3,16.3,0,7125
20160606,20160624,18,2099.13,2037.41,call,2110,16.8,17.3,16.3,0,7125
20160606,20160624,18,2099.13,2037.41,call,2120,11.95,12.4,11.5,0,10238
20160606,20160624,18,2099.13,2037.41,call,2120,11.95,12.4,11.5,0,10238
20160606,20160624,18,2099.13,2037.41,call,2125,9.8,10.2,9.4,0,16519
20160606,20160624,18,2099.13,2037.41,call,2125,9.8,10.2,9.4,0,16519
20160606,20160624,18,2099.13,2037.41,call,2135,6.25,6.6,5.9,0,12939
20160606,20160624,18,2099.13,2037.41,call,2135,6.25,6.6,5.9,0,12939
20160606,20160624,18,2099.13,2037.41,call,2155,2.2,2.45,1.95,0,5210
20160606,20160624,18,2099.13,2037.41,call,2155,2.2,2.45,1.95,0,5210
20160606,20160624,18,2099.13,2037.41,call,2160,1.675,1.9,1.45,0,6830
20160606,20160624,18,2099.13,2037.41,call,2160,1.675,1.9,1.45,0,6830
20160606,20160624,18,2099.13,2037.41,call,2175,0.825,1.05,0.6,0,13141
20160606,20160624,18,2099.13,2037.41,call,2175,0.825,1.05,0.6,0,13141
20160606,20160624,18,2099.13,2037.41,call,2200,0.4,0.55,0.25,0,10975
20160606,20160624,18,2099.13,2037.41,call,2200,0.4,0.55,0.25,0,10975
20160607,20160624,17,2118.19,2037.41,put,2000,2.475,2.55,2.4,9272,29821
20160607,20160624,17,2118.19,2037.41,put,2000,2.475,2.55,2.4,9272,29821
20160607,20160624,17,2118.19,2037.41,put,2025,3.7,3.8,3.6,1518,5569
20160607,20160624,17,2118.19,2037.41,put,2025,3.7,3.8,3.6,1518,5569
20160607,20160624,17,2118.19,2037.41,put,2050,5.7,5.8,5.6,414,8173
20160607,20160624,17,2118.19,2037.41,put,2050,5.7,5.8,5.6,414,8173
20160607,20160624,17,2118.19,2037.41,call,2075,50.6,51.3,49.9,1,6736
20160607,20160624,17,2118.19,2037.41,put,2075,9.25,9.4,9.1,51,5225
20160607,20160624,17,2118.19,2037.41,call,2075,50.6,51.3,49.9,1,6736
20160607,20160624,17,2118.19,2037.41,put,2075,9.25,9.4,9.1,51,5225
20160607,20160624,17,2118.19,2037.41,call,2100,31.5,32,31,109,16812
20160607,20160624,17,2118.19,2037.41,put,2100,15.1,15.3,14.9,717,8972
20160607,20160624,17,2118.19,2037.41,call,2100,31.5,32,31,109,16812
20160607,20160624,17,2118.19,2037.41,put,2100,15.1,15.3,14.9,717,8972
20160607,20160624,17,2118.19,2037.41,call,2110,24.8,25,24.6,58,7265
20160607,20160624,17,2118.19,2037.41,call,2110,24.8,25,24.6,58,7265
20160607,20160624,17,2118.19,2037.41,call,2120,18.8,19,18.6,71,10180
20160607,20160624,17,2118.19,2037.41,call,2120,18.8,19,18.6,71,10180
20160607,20160624,17,2118.19,2037.41,call,2125,16.05,16.2,15.9,2033,15431
20160607,20160624,17,2118.19,2037.41,call,2125,16.05,16.2,15.9,2033,15431
20160607,20160624,17,2118.19,2037.41,call,2135,11.35,11.5,11.2,9323,12870
20160607,20160624,17,2118.19,2037.41,call,2135,11.35,11.5,11.2,9323,12870
20160607,20160624,17,2118.19,2037.41,call,2140,9.35,9.5,9.2,135,5735
20160607,20160624,17,2118.19,2037.41,call,2140,9.35,9.5,9.2,135,5735
20160607,20160624,17,2118.19,2037.41,call,2155,4.8,4.9,4.7,1195,5239
20160607,20160624,17,2118.19,2037.41,call,2155,4.8,4.9,4.7,1195,5239
20160607,20160624,17,2118.19,2037.41,call,2160,3.75,3.9,3.6,204,7484
20160607,20160624,17,2118.19,2037.41,call,2160,3.75,3.9,3.6,204,7484
20160607,20160624,17,2118.19,2037.41,call,2175,1.775,1.85,1.7,139,12852
20160607,20160624,17,2118.19,2037.41,call,2175,1.775,1.85,1.7,139,12852
20160607,20160624,17,2118.19,2037.41,call,2200,0.7,0.75,0.65,9546,10977
20160607,20160624,17,2118.19,2037.41,call,2200,0.7,0.75,0.65,9546,10977
20160608,20160624,16,2112.13,2037.41,put,2000,2.5,2.6,2.4,1,27463
20160608,20160624,16,2112.13,2037.41,put,2000,2.5,2.6,2.4,1,27463
20160608,20160624,16,2112.13,2037.41,put,2025,3.8,3.9,3.7,0,5989
20160608,20160624,16,2112.13,2037.41,put,2025,3.8,3.9,3.7,0,5989
20160608,20160624,16,2112.13,2037.41,put,2050,5.95,6.1,5.8,0,8828
20160608,20160624,16,2112.13,2037.41,put,2050,5.95,6.1,5.8,0,8828
20160608,20160624,16,2112.13,2037.41,call,2075,48.65,49.6,47.7,0,6731
20160608,20160624,16,2112.13,2037.41,put,2075,9.6,9.8,9.4,0,5270
20160608,20160624,16,2112.13,2037.41,call,2075,48.65,49.6,47.7,0,6731
20160608,20160624,16,2112.13,2037.41,put,2075,9.6,9.8,9.4,0,5270
20160608,20160624,16,2112.13,2037.41,call,2100,29.8,30.5,29.1,0,17439
20160608,20160624,16,2112.13,2037.41,put,2100,15.75,16,15.5,0,9193
20160608,20160624,16,2112.13,2037.41,call,2100,29.8,30.5,29.1,0,17439
20160608,20160624,16,2112.13,2037.41,put,2100,15.75,16,15.5,0,9193
20160608,20160624,16,2112.13,2037.41,call,2110,23.15,23.5,22.8,0,7309
20160608,20160624,16,2112.13,2037.41,call,2110,23.15,23.5,22.8,0,7309
20160608,20160624,16,2112.13,2037.41,call,2120,17.3,17.6,17,0,10191
20160608,20160624,16,2112.13,2037.41,call,2120,17.3,17.6,17,0,10191
20160608,20160624,16,2112.13,2037.41,call,2125,14.7,15,14.4,0,15125
20160608,20160624,16,2112.13,2037.41,call,2125,14.7,15,14.4,0,15125
20160608,20160624,16,2112.13,2037.41,call,2135,10.25,10.5,10,0,8140
20160608,20160624,16,2112.13,2037.41,call,2135,10.25,10.5,10,0,8140
20160608,20160624,16,2112.13,2037.41,call,2140,8.35,8.6,8.1,0,6207
20160608,20160624,16,2112.13,2037.41,call,2140,8.35,8.6,8.1,0,6207
20160608,20160624,16,2112.13,2037.41,call,2150,5.4,5.6,5.2,0,5249
20160608,20160624,16,2112.13,2037.41,call,2150,5.4,5.6,5.2,0,5249
20160608,20160624,16,2112.13,2037.41,call,2155,4.3,4.5,4.1,0,5172
20160608,20160624,16,2112.13,2037.41,call,2155,4.3,4.5,4.1,0,5172
20160608,20160624,16,2112.13,2037.41,call,2160,3.3,3.4,3.2,0,7475
20160608,20160624,16,2112.13,2037.41,call,2160,3.3,3.4,3.2,0,7475
20160608,20160624,16,2112.13,2037.41,call,2175,1.575,1.65,1.5,0,12853
20160608,20160624,16,2112.13,2037.41,call,2175,1.575,1.65,1.5,0,12853
20160608,20160624,16,2112.13,2037.41,call,2200,0.625,0.7,0.55,0,7059
20160608,20160624,16,2112.13,2037.41,call,2200,0.625,0.7,0.55,0,7059
20160609,20160624,15,2109.84,2037.41,put,2000,3.025,3.1,2.95,47,27562
20160609,20160624,15,2109.84,2037.41,put,2000,3.025,3.1,2.95,47,27562
20160609,20160624,15,2109.84,2037.41,put,2025,4.5,4.6,4.4,57,5995
20160609,20160624,15,2109.84,2037.41,put,2025,4.5,4.6,4.4,57,5995
20160609,20160624,15,2109.84,2037.41,put,2050,7.1,7.2,7,2052,9285
20160609,20160624,15,2109.84,2037.41,put,2050,7.1,7.2,7,2052,9285
20160609,20160624,15,2109.84,2037.41,call,2075,44.55,45.2,43.9,6,6732
20160609,20160624,15,2109.84,2037.41,put,2075,11.3,11.4,11.2,53,7606
20160609,20160624,15,2109.84,2037.41,call,2075,44.55,45.2,43.9,6,6732
20160609,20160624,15,2109.84,2037.41,put,2075,11.3,11.4,11.2,53,7606
20160609,20160624,15,2109.84,2037.41,call,2100,26.7,27,26.4,24,17443
20160609,20160624,15,2109.84,2037.41,put,2100,18.45,18.6,18.3,1782,9506
20160609,20160624,15,2109.84,2037.41,call,2100,26.7,27,26.4,24,17443
20160609,20160624,15,2109.84,2037.41,put,2100,18.45,18.6,18.3,1782,9506
20160609,20160624,15,2109.84,2037.41,call,2110,20.6,20.8,20.4,35,6988
20160609,20160624,15,2109.84,2037.41,call,2110,20.55,20.8,20.3,35,6988
20160609,20160624,15,2109.84,2037.41,call,2120,15.3,15.5,15.1,72,9995
20160609,20160624,15,2109.84,2037.41,call,2120,15.25,15.4,15.1,72,9995
20160609,20160624,15,2109.84,2037.41,call,2125,12.95,13.1,12.8,13,15131
20160609,20160624,15,2109.84,2037.41,call,2125,12.95,13.1,12.8,13,15131
20160609,20160624,15,2109.84,2037.41,call,2135,9,9.1,8.9,38,8949
20160609,20160624,15,2109.84,2037.41,call,2135,9,9.1,8.9,38,8949
20160609,20160624,15,2109.84,2037.41,call,2140,7.35,7.5,7.2,32,6336
20160609,20160624,15,2109.84,2037.41,call,2140,7.35,7.5,7.2,32,6336
20160609,20160624,15,2109.84,2037.41,call,2150,4.75,4.9,4.6,422,5971
20160609,20160624,15,2109.84,2037.41,call,2150,4.75,4.9,4.6,422,5971
20160609,20160624,15,2109.84,2037.41,call,2155,3.8,3.9,3.7,2,5295
20160609,20160624,15,2109.84,2037.41,call,2155,3.8,3.9,3.7,2,5295
20160609,20160624,15,2109.84,2037.41,call,2160,3.025,3.1,2.95,19,7963
20160609,20160624,15,2109.84,2037.41,call,2160,3.025,3.1,2.95,19,7963
20160609,20160624,15,2109.84,2037.41,call,2175,1.55,1.6,1.5,8,15537
20160609,20160624,15,2109.84,2037.41,call,2175,1.525,1.6,1.45,8,15537
20160609,20160624,15,2109.84,2037.41,call,2200,0.65,0.7,0.6,0,6989
20160609,20160624,15,2109.84,2037.41,call,2200,0.65,0.7,0.6,0,6989
20160610,20160624,14,2115.48,2037.41,put,2000,4.15,4.3,4,126,27635
20160610,20160624,14,2115.48,2037.41,put,2000,4.15,4.3,4,126,27635
20160610,20160624,14,2115.48,2037.41,put,2025,6.2,6.6,5.8,0,5931
20160610,20160624,14,2115.48,2037.41,put,2025,6.25,6.4,6.1,0,5931
20160610,20160624,14,2115.48,2037.41,put,2050,9.55,9.8,9.3,125,9681
20160610,20160624,14,2115.48,2037.41,put,2050,9.5,9.7,9.3,125,9681
20160610,20160624,14,2115.48,2037.41,call,2075,38.05,38.8,37.3,0,6697
20160610,20160624,14,2115.48,2037.41,put,2075,14.9,15.2,14.6,0,7609
20160610,20160624,14,2115.48,2037.41,call,2075,38.15,39,37.3,0,6697
20160610,20160624,14,2115.48,2037.41,put,2075,14.95,15.3,14.6,0,7609
20160610,20160624,14,2115.48,2037.41,call,2100,21.65,21.9,21.4,0,18365
20160610,20160624,14,2115.48,2037.41,put,2100,23.55,23.9,23.2,0,10276
20160610,20160624,14,2115.48,2037.41,call,2100,21.7,22,21.4,0,18365
20160610,20160624,14,2115.48,2037.41,put,2100,23.65,24,23.3,0,10276
20160610,20160624,14,2115.48,2037.41,call,2105,19.05,19.6,18.5,0,6052
20160610,20160624,14,2115.48,2037.41,call,2105,18.95,19.2,18.7,0,6052
20160610,20160624,14,2115.48,2037.41,call,2110,16.5,17.1,15.9,0,6914
20160610,20160624,14,2115.48,2037.41,call,2110,16.35,16.6,16.1,0,6914
20160610,20160624,14,2115.48,2037.41,call,2120,12,12.5,11.5,4,9994
20160610,20160624,14,2115.48,2037.41,call,2120,11.85,12.1,11.6,4,9994
20160610,20160624,14,2115.48,2037.41,call,2125,10,10.2,9.8,0,14917
20160610,20160624,14,2115.48,2037.41,call,2125,10,10.2,9.8,0,14917
20160610,20160624,14,2115.48,2037.41,call,2135,6.75,7,6.5,0,9033
20160610,20160624,14,2115.48,2037.41,call,2135,6.75,7,6.5,0,9033
20160610,20160624,14,2115.48,2037.41,call,2140,5.5,5.7,5.3,0,6296
20160610,20160624,14,2115.48,2037.41,call,2140,5.5,5.7,5.3,0,6296
20160610,20160624,14,2115.48,2037.41,call,2150,3.6,3.7,3.5,4,6269
20160610,20160624,14,2115.48,2037.41,call,2150,3.6,3.7,3.5,4,6269
20160610,20160624,14,2115.48,2037.41,call,2155,2.875,3,2.75,0,5344
20160610,20160624,14,2115.48,2037.41,call,2155,2.875,3,2.75,0,5344
20160610,20160624,14,2115.48,2037.41,call,2160,2.3,2.4,2.2,0,8095
20160610,20160624,14,2115.48,2037.41,call,2160,2.3,2.4,2.2,0,8095
20160610,20160624,14,2115.48,2037.41,call,2175,1.15,1.25,1.05,0,15578
20160610,20160624,14,2115.48,2037.41,call,2175,1.175,1.25,1.1,0,15578
20160610,20160624,14,2115.48,2037.41,call,2200,0.525,0.75,0.3,0,7072
20160610,20160624,14,2115.48,2037.41,call,2200,0.525,0.75,0.3,0,7072
20160613,20160624,11,2094.65,2037.41,put,1975,4.4,4.5,4.3,15,6951
20160613,20160624,11,2094.65,2037.41,put,1975,4.4,4.5,4.3,15,6951
20160613,20160624,11,2094.65,2037.41,put,2000,6,6.1,5.9,6,29313
20160613,20160624,11,2094.65,2037.41,put,2000,6,6.1,5.9,6,29313
20160613,20160624,11,2094.65,2037.41,put,2025,8.5,8.6,8.4,83,6767
20160613,20160624,11,2094.65,2037.41,put,2025,8.5,8.6,8.4,83,6767
20160613,20160624,11,2094.65,2037.41,put,2050,12.35,12.5,12.2,6,9586
20160613,20160624,11,2094.65,2037.41,put,2050,12.35,12.5,12.2,6,9586
20160613,20160624,11,2094.65,2037.41,call,2075,37.15,37.9,36.4,0,6715
20160613,20160624,11,2094.65,2037.41,put,2075,18.1,18.3,17.9,1,8701
20160613,20160624,11,2094.65,2037.41,call,2075,37.15,37.9,36.4,0,6715
20160613,20160624,11,2094.65,2037.41,put,2075,18.1,18.3,17.9,1,8701
20160613,20160624,11,2094.65,2037.41,call,2100,21.1,21.3,20.9,4,18576
20160613,20160624,11,2094.65,2037.41,put,2100,26.95,27.2,26.7,4,10740
20160613,20160624,11,2094.65,2037.41,call,2100,21.1,21.3,20.9,4,18576
20160613,20160624,11,2094.65,2037.41,put,2100,26.95,27.2,26.7,4,10740
20160613,20160624,11,2094.65,2037.41,call,2105,18.35,18.5,18.2,3,6016
20160613,20160624,11,2094.65,2037.41,call,2105,18.35,18.5,18.2,3,6016
20160613,20160624,11,2094.65,2037.41,call,2110,15.75,15.9,15.6,28,6906
20160613,20160624,11,2094.65,2037.41,call,2110,15.75,15.9,15.6,28,6906
20160613,20160624,11,2094.65,2037.41,call,2120,11.25,11.4,11.1,286,10004
20160613,20160624,11,2094.65,2037.41,call,2120,11.25,11.4,11.1,286,10004
20160613,20160624,11,2094.65,2037.41,call,2125,9.35,9.5,9.2,7,15321
20160613,20160624,11,2094.65,2037.41,call,2125,9.35,9.5,9.2,7,15321
20160613,20160624,11,2094.65,2037.41,call,2135,6.1,6.2,6,31,9030
20160613,20160624,11,2094.65,2037.41,call,2135,6.1,6.2,6,31,9030
20160613,20160624,11,2094.65,2037.41,call,2140,4.85,5,4.7,83,6743
20160613,20160624,11,2094.65,2037.41,call,2140,4.85,5,4.7,83,6743
20160613,20160624,11,2094.65,2037.41,call,2150,2.925,3,2.85,83,6870
20160613,20160624,11,2094.65,2037.41,call,2150,2.925,3,2.85,83,6870
20160613,20160624,11,2094.65,2037.41,call,2155,2.275,2.35,2.2,11,6107
20160613,20160624,11,2094.65,2037.41,call,2155,2.275,2.35,2.2,11,6107
20160613,20160624,11,2094.65,2037.41,call,2160,1.725,1.8,1.65,142,8036
20160613,20160624,11,2094.65,2037.41,call,2160,1.725,1.8,1.65,142,8036
20160613,20160624,11,2094.65,2037.41,call,2175,0.8,0.85,0.75,15,15727
20160613,20160624,11,2094.65,2037.41,call,2175,0.8,0.85,0.75,15,15727
20160613,20160624,11,2094.65,2037.41,call,2200,0.3,0.35,0.25,15,6932
20160613,20160624,11,2094.65,2037.41,call,2200,0.3,0.35,0.25,15,6932
20160614,20160624,10,2079.06,2037.41,put,1960,7.35,7.6,7.1,0,8490
20160614,20160624,10,2079.06,2037.41,put,1960,7.35,7.6,7.1,0,8490
20160614,20160624,10,2079.06,2037.41,put,1975,8.65,8.9,8.4,0,6961
20160614,20160624,10,2079.06,2037.41,put,1975,8.65,8.9,8.4,0,6961
20160614,20160624,10,2079.06,2037.41,put,2000,11.6,11.9,11.3,0,29566
20160614,20160624,10,2079.06,2037.41,put,2000,11.6,11.9,11.3,0,29566
20160614,20160624,10,2079.06,2037.41,put,2025,15.8,16.2,15.4,0,6192
20160614,20160624,10,2079.06,2037.41,put,2025,15.8,16.2,15.4,0,6192
20160614,20160624,10,2079.06,2037.41,put,2050,21.75,22.2,21.3,0,9837
20160614,20160624,10,2079.06,2037.41,put,2050,21.75,22.2,21.3,0,9837
20160614,20160624,10,2079.06,2037.41,call,2075,26.85,27.3,26.4,0,6714
20160614,20160624,10,2079.06,2037.41,put,2075,30.35,30.9,29.8,0,9730
20160614,20160624,10,2079.06,2037.41,call,2075,26.85,27.3,26.4,0,6714
20160614,20160624,10,2079.06,2037.41,put,2075,30.35,30.9,29.8,0,9730
20160614,20160624,10,2079.06,2037.41,call,2100,14.05,14.4,13.7,100,20883
20160614,20160624,10,2079.06,2037.41,put,2100,42.6,44,41.2,0,13421
20160614,20160624,10,2079.06,2037.41,call,2100,14.05,14.4,13.7,100,20883
20160614,20160624,10,2079.06,2037.41,put,2100,42.6,44,41.2,0,13421
20160614,20160624,10,2079.06,2037.41,call,2105,12,12.3,11.7,0,6020
20160614,20160624,10,2079.06,2037.41,call,2105,12,12.3,11.7,0,6020
20160614,20160624,10,2079.06,2037.41,call,2110,10.15,10.4,9.9,0,6974
20160614,20160624,10,2079.06,2037.41,call,2110,10.15,10.4,9.9,0,6974
20160614,20160624,10,2079.06,2037.41,call,2120,7.1,7.4,6.8,2,10242
20160614,20160624,10,2079.06,2037.41,call,2120,7.1,7.4,6.8,2,10242
20160614,20160624,10,2079.06,2037.41,call,2125,5.8,6.1,5.5,0,16777
20160614,20160624,10,2079.06,2037.41,call,2125,5.8,6.1,5.5,0,16777
20160614,20160624,10,2079.06,2037.41,call,2135,3.7,3.9,3.5,0,9759
20160614,20160624,10,2079.06,2037.41,call,2135,3.7,3.9,3.5,0,9759
20160614,20160624,10,2079.06,2037.41,call,2140,2.925,3.1,2.75,0,6814
20160614,20160624,10,2079.06,2037.41,call,2140,2.925,3.1,2.75,0,6814
20160614,20160624,10,2079.06,2037.41,call,2150,1.85,2,1.7,0,8922
20160614,20160624,10,2079.06,2037.41,call,2150,1.85,2,1.7,0,8922
20160614,20160624,10,2079.06,2037.41,call,2155,1.425,1.55,1.3,0,6342
20160614,20160624,10,2079.06,2037.41,call,2155,1.425,1.55,1.3,0,6342
20160614,20160624,10,2079.06,2037.41,call,2160,1.125,1.25,1,0,8273
20160614,20160624,10,2079.06,2037.41,call,2160,1.125,1.25,1,0,8273
20160614,20160624,10,2079.06,2037.41,call,2175,0.6,0.7,0.5,0,15761
20160614,20160624,10,2079.06,2037.41,call,2175,0.6,0.7,0.5,0,15761
20160615,20160624,9,2083.37,2037.41,put,1965,3.95,4.1,3.8,5,6244
20160615,20160624,9,2083.37,2037.41,put,1965,3.95,4.1,3.8,5,6244
20160615,20160624,9,2083.37,2037.41,put,1975,4.5,4.6,4.4,2003,7117
20160615,20160624,9,2083.37,2037.41,put,1975,4.5,4.6,4.4,2003,7117
20160615,20160624,9,2083.37,2037.41,put,2000,6.45,6.6,6.3,39,28195
20160615,20160624,9,2083.37,2037.41,put,2000,6.45,6.6,6.3,39,28195
20160615,20160624,9,2083.37,2037.41,put,2025,9.55,9.7,9.4,36,7250
20160615,20160624,9,2083.37,2037.41,put,2025,9.55,9.7,9.4,36,7250
20160615,20160624,9,2083.37,2037.41,put,2050,14.25,14.5,14,38,10114
20160615,20160624,9,2083.37,2037.41,put,2050,14.25,14.5,14,38,10114
20160615,20160624,9,2083.37,2037.41,call,2075,29.45,29.8,29.1,14,10589
20160615,20160624,9,2083.37,2037.41,put,2075,21.45,21.8,21.1,77,10315
20160615,20160624,9,2083.37,2037.41,call,2075,29.45,29.8,29.1,14,10589
20160615,20160624,9,2083.37,2037.41,put,2075,21.45,21.8,21.1,77,10315
20160615,20160624,9,2083.37,2037.41,call,2100,15.1,15.3,14.9,10,20877
20160615,20160624,9,2083.37,2037.41,put,2100,32.2,33.1,31.3,3,13856
20160615,20160624,9,2083.37,2037.41,call,2100,15.1,15.3,14.9,10,20877
20160615,20160624,9,2083.37,2037.41,put,2100,32.2,33.1,31.3,3,13856
20160615,20160624,9,2083.37,2037.41,call,2105,12.8,13,12.6,40,6089
20160615,20160624,9,2083.37,2037.41,call,2105,12.8,13,12.6,40,6089
20160615,20160624,9,2083.37,2037.41,call,2110,10.65,10.8,10.5,23,7002
20160615,20160624,9,2083.37,2037.41,call,2110,10.65,10.8,10.5,23,7002
20160615,20160624,9,2083.37,2037.41,call,2120,7.05,7.2,6.9,87,10202
20160615,20160624,9,2083.37,2037.41,call,2120,7.05,7.2,6.9,87,10202
20160615,20160624,9,2083.37,2037.41,call,2125,5.6,5.7,5.5,544,15900
20160615,20160624,9,2083.37,2037.41,call,2125,5.6,5.7,5.5,544,15900
20160615,20160624,9,2083.37,2037.41,call,2135,3.4,3.5,3.3,576,9790
20160615,20160624,9,2083.37,2037.41,call,2135,3.4,3.5,3.3,576,9790
20160615,20160624,9,2083.37,2037.41,call,2140,2.6,2.7,2.5,113,8505
20160615,20160624,9,2083.37,2037.41,call,2140,2.6,2.7,2.5,113,8505
20160615,20160624,9,2083.37,2037.41,call,2150,1.475,1.55,1.4,85,9733
20160615,20160624,9,2083.37,2037.41,call,2150,1.475,1.55,1.4,85,9733
20160615,20160624,9,2083.37,2037.41,call,2155,1.1,1.15,1.05,220,6363
20160615,20160624,9,2083.37,2037.41,call,2155,1.1,1.15,1.05,220,6363
20160615,20160624,9,2083.37,2037.41,call,2160,0.85,0.9,0.8,50,8077
20160615,20160624,9,2083.37,2037.41,call,2160,0.85,0.9,0.8,50,8077
20160615,20160624,9,2083.37,2037.41,call,2175,0.475,0.55,0.4,43,15777
20160615,20160624,9,2083.37,2037.41,call,2175,0.475,0.55,0.4,43,15777
20160615,20160624,9,2083.37,2037.41,call,2200,0.25,0.3,0.2,0,7190
20160615,20160624,9,2083.37,2037.41,call,2200,0.25,0.3,0.2,0,7190
20160616,20160624,8,2077.99,2037.41,put,1960,3.15,3.3,3,2668,8484
20160616,20160624,8,2077.99,2037.41,put,1960,3.15,3.3,3,5169,8484
20160616,20160624,8,2077.99,2037.41,put,1965,3.45,3.6,3.3,180,6250
20160616,20160624,8,2077.99,2037.41,put,1965,3.45,3.6,3.3,180,6250
20160616,20160624,8,2077.99,2037.41,put,1975,3.95,4.1,3.8,485,7597
20160616,20160624,8,2077.99,2037.41,put,1975,3.95,4.1,3.8,485,7597
20160616,20160624,8,2077.99,2037.41,put,2000,5.8,6,5.6,8933,28251
20160616,20160624,8,2077.99,2037.41,put,2000,5.8,6,5.6,16036,28251
20160616,20160624,8,2077.99,2037.41,put,2025,8.85,9.1,8.6,1755,7683
20160616,20160624,8,2077.99,2037.41,put,2025,8.85,9.1,8.6,2857,7683
20160616,20160624,8,2077.99,2037.41,put,2050,13.9,14.1,13.7,6797,10359
20160616,20160624,8,2077.99,2037.41,put,2050,13.9,14.1,13.7,11452,10359
20160616,20160624,8,2077.99,2037.41,call,2075,25.2,25.6,24.8,5484,10697
20160616,20160624,8,2077.99,2037.41,put,2075,21.35,21.8,20.9,447,10645
20160616,20160624,8,2077.99,2037.41,call,2075,25.2,25.6,24.8,8284,10697
20160616,20160624,8,2077.99,2037.41,put,2075,21.35,21.8,20.9,448,10645
20160616,20160624,8,2077.99,2037.41,call,2090,16.45,16.8,16.1,1380,6820
20160616,20160624,8,2077.99,2037.41,call,2090,16.45,16.8,16.1,2442,6820
20160616,20160624,8,2077.99,2037.41,call,2100,11.45,11.8,11.1,3328,19569
20160616,20160624,8,2077.99,2037.41,put,2100,32.5,33.4,31.6,324,13903
20160616,20160624,8,2077.99,2037.41,call,2100,11.45,11.8,11.1,4628,19569
20160616,20160624,8,2077.99,2037.41,put,2100,32.5,33.4,31.6,426,13903
20160616,20160624,8,2077.99,2037.41,call,2105,9.3,9.6,9,440,6063
20160616,20160624,8,2077.99,2037.41,call,2105,9.3,9.6,9,490,6063
20160616,20160624,8,2077.99,2037.41,call,2110,7.2,7.3,7.1,6097,6933
20160616,20160624,8,2077.99,2037.41,call,2110,7.2,7.3,7.1,7716,6933
20160616,20160624,8,2077.99,2037.41,call,2120,4.35,4.6,4.1,1597,10222
20160616,20160624,8,2077.99,2037.41,call,2120,4.35,4.6,4.1,1716,10222
20160616,20160624,8,2077.99,2037.41,call,2125,3.2,3.4,3,2104,16255
20160616,20160624,8,2077.99,2037.41,call,2125,3.2,3.4,3,3104,16255
20160616,20160624,8,2077.99,2037.41,call,2135,1.625,1.75,1.5,1104,9434
20160616,20160624,8,2077.99,2037.41,call,2135,1.625,1.75,1.5,1114,9434
20160616,20160624,8,2077.99,2037.41,call,2140,1.125,1.25,1,3332,8618
20160616,20160624,8,2077.99,2037.41,call,2140,1.125,1.25,1,3332,8618
20160616,20160624,8,2077.99,2037.41,call,2150,0.575,0.65,0.5,842,9776
20160616,20160624,8,2077.99,2037.41,call,2150,0.575,0.65,0.5,942,9776
20160616,20160624,8,2077.99,2037.41,call,2155,0.425,0.5,0.35,1450,6450
20160616,20160624,8,2077.99,2037.41,call,2155,0.425,0.5,0.35,1450,6450
20160616,20160624,8,2077.99,2037.41,call,2160,0.325,0.35,0.3,604,8056
20160616,20160624,8,2077.99,2037.41,call,2160,0.325,0.35,0.3,604,8056
20160616,20160624,8,2077.99,2037.41,call,2175,0.15,0.2,0.1,159,15768
20160616,20160624,8,2077.99,2037.41,call,2175,0.15,0.2,0.1,159,15768
20160617,20160624,7,2077.99,2037.41,put,1960,3.4,3.5,3.3,0,8432
20160617,20160624,7,2077.99,2037.41,put,1960,3.4,3.5,3.3,0,8432
20160617,20160624,7,2077.99,2037.41,put,1965,3.55,3.7,3.4,0,6274
20160617,20160624,7,2077.99,2037.41,put,1965,3.55,3.7,3.4,0,6274
20160617,20160624,7,2077.99,2037.41,put,1975,4.1,4.3,3.9,0,7861
20160617,20160624,7,2077.99,2037.41,put,1975,4.1,4.3,3.9,0,7861
20160617,20160624,7,2077.99,2037.41,put,1990,5.15,5.4,4.9,0,5096
20160617,20160624,7,2077.99,2037.41,put,1990,5.25,5.4,5.1,0,5096
20160617,20160624,7,2077.99,2037.41,put,2000,6.2,6.4,6,0,25781
20160617,20160624,7,2077.99,2037.41,put,2000,6.2,6.4,6,0,25781
20160617,20160624,7,2077.99,2037.41,put,2010,7.2,7.5,6.9,0,5651
20160617,20160624,7,2077.99,2037.41,put,2010,7.3,7.5,7.1,0,5651
20160617,20160624,7,2077.99,2037.41,put,2020,8.65,8.9,8.4,0,7544
20160617,20160624,7,2077.99,2037.41,put,2020,8.65,8.9,8.4,0,7544
20160617,20160624,7,2077.99,2037.41,put,2025,9.45,9.7,9.2,0,7202
20160617,20160624,7,2077.99,2037.41,put,2025,9.45,9.7,9.2,0,7202
20160617,20160624,7,2077.99,2037.41,call,2050,39.15,40.6,37.7,0,5005
20160617,20160624,7,2077.99,2037.41,put,2050,14.75,15.1,14.4,0,11308
20160617,20160624,7,2077.99,2037.41,call,2050,39.15,40.6,37.7,0,5005
20160617,20160624,7,2077.99,2037.41,put,2050,14.75,15.1,14.4,0,11308
20160617,20160624,7,2077.99,2037.41,call,2075,22.3,22.6,22,0,11262
20160617,20160624,7,2077.99,2037.41,put,2075,22.9,23.4,22.4,0,10538
20160617,20160624,7,2077.99,2037.41,call,2075,22.3,22.6,22,0,11262
20160617,20160624,7,2077.99,2037.41,put,2075,22.9,23.4,22.4,0,10538
20160617,20160624,7,2077.99,2037.41,call,2090,14.05,14.4,13.7,0,7438
20160617,20160624,7,2077.99,2037.41,call,2090,14.05,14.4,13.7,0,7438
20160617,20160624,7,2077.99,2037.41,call,2100,9.4,9.7,9.1,0,20893
20160617,20160624,7,2077.99,2037.41,put,2100,35.35,36.8,33.9,0,13767
20160617,20160624,7,2077.99,2037.41,call,2100,9.4,9.7,9.1,0,20893
20160617,20160624,7,2077.99,2037.41,put,2100,35.35,36.8,33.9,0,13767
20160617,20160624,7,2077.99,2037.41,call,2105,7.45,7.7,7.2,0,6331
20160617,20160624,7,2077.99,2037.41,call,2105,7.45,7.7,7.2,0,6331
20160617,20160624,7,2077.99,2037.41,call,2110,5.9,6.1,5.7,0,11672
20160617,20160624,7,2077.99,2037.41,call,2110,5.9,6.1,5.7,0,11672
20160617,20160624,7,2077.99,2037.41,call,2120,3.3,3.4,3.2,0,10615
20160617,20160624,7,2077.99,2037.41,call,2120,3.3,3.4,3.2,0,10615
20160617,20160624,7,2077.99,2037.41,call,2125,2.4,2.5,2.3,0,16657
20160617,20160624,7,2077.99,2037.41,call,2125,2.4,2.5,2.3,0,16657
20160617,20160624,7,2077.99,2037.41,call,2135,1.175,1.25,1.1,0,9464
20160617,20160624,7,2077.99,2037.41,call,2135,1.175,1.25,1.1,0,9464
20160617,20160624,7,2077.99,2037.41,call,2140,0.85,0.95,0.75,0,8565
20160617,20160624,7,2077.99,2037.41,call,2140,0.825,0.9,0.75,0,8565
20160617,20160624,7,2077.99,2037.41,call,2150,0.425,0.5,0.35,0,9786
20160617,20160624,7,2077.99,2037.41,call,2150,0.45,0.5,0.4,0,9786
20160617,20160624,7,2077.99,2037.41,call,2155,0.325,0.4,0.25,0,5381
20160617,20160624,7,2077.99,2037.41,call,2155,0.325,0.4,0.25,0,5381
20160617,20160624,7,2077.99,2037.41,call,2160,0.25,0.3,0.2,0,7912
20160617,20160624,7,2077.99,2037.41,call,2160,0.25,0.3,0.2,0,7912
20160617,20160624,7,2077.99,2037.41,call,2175,0.15,0.2,0.1,0,15791
20160617,20160624,7,2077.99,2037.41,call,2175,0.15,0.2,0.1,0,15791
20160617,20160624,7,2077.99,2037.41,call,2190,0.1,0.15,0.05,0,5020
20160617,20160624,7,2077.99,2037.41,call,2190,0.1,0.15,0.05,0,5020
20160620,20160624,4,2071.22,2037.41,put,1955,0.95,1.3,0.6,0,8607
20160620,20160624,4,2071.22,2037.41,put,1955,0.95,1.3,0.6,0,8607
20160620,20160624,4,2071.22,2037.41,put,1960,1.05,1.45,0.65,0,8586
20160620,20160624,4,2071.22,2037.41,put,1960,1.05,1.45,0.65,0,8586
20160620,20160624,4,2071.22,2037.41,put,1965,1.15,1.55,0.75,0,6805
20160620,20160624,4,2071.22,2037.41,put,1965,1.15,1.55,0.75,0,6805
20160620,20160624,4,2071.22,2037.41,put,1975,1.35,1.8,0.9,0,7898
20160620,20160624,4,2071.22,2037.41,put,1975,1.35,1.8,0.9,0,7898
20160620,20160624,4,2071.22,2037.41,put,1990,2.1,2.3,1.9,1,5187
20160620,20160624,4,2071.22,2037.41,put,1990,2.1,2.3,1.9,1,5187
20160620,20160624,4,2071.22,2037.41,put,1995,2.05,2.55,1.55,0,5129
20160620,20160624,4,2071.22,2037.41,put,1995,2.05,2.55,1.55,0,5129
20160620,20160624,4,2071.22,2037.41,put,2000,2.25,2.75,1.75,0,29012
20160620,20160624,4,2071.22,2037.41,put,2000,2.25,2.75,1.75,0,29012
20160620,20160624,4,2071.22,2037.41,put,2010,2.85,3.4,2.3,1,5552
20160620,20160624,4,2071.22,2037.41,put,2010,2.85,3.4,2.3,1,5552
20160620,20160624,4,2071.22,2037.41,put,2020,3.5,4.1,2.9,0,7869
20160620,20160624,4,2071.22,2037.41,put,2020,3.5,4.1,2.9,0,7869
20160620,20160624,4,2071.22,2037.41,put,2025,4.05,4.7,3.4,0,8588
20160620,20160624,4,2071.22,2037.41,put,2025,4.05,4.7,3.4,0,8588
20160620,20160624,4,2071.22,2037.41,put,2040,5.7,6.4,5,2,5397
20160620,20160624,4,2071.22,2037.41,put,2040,5.7,6.4,5,2,5397
20160620,20160624,4,2071.22,2037.41,call,2050,50.5,52,49,0,5105
20160620,20160624,4,2071.22,2037.41,put,2050,7.15,7.9,6.4,0,13898
20160620,20160624,4,2071.22,2037.41,call,2050,50.5,52,49,0,5105
20160620,20160624,4,2071.22,2037.41,put,2050,7.15,7.9,6.4,0,13898
20160620,20160624,4,2071.22,2037.41,call,2075,30.55,31.7,29.4,0,14344
20160620,20160624,4,2071.22,2037.41,put,2075,12.2,13.1,11.3,0,12722
20160620,20160624,4,2071.22,2037.41,call,2075,30.55,31.7,29.4,0,14344
20160620,20160624,4,2071.22,2037.41,put,2075,12.2,13.1,11.3,0,12722
20160620,20160624,4,2071.22,2037.41,call,2080,27.1,28.2,26,0,5244
20160620,20160624,4,2071.22,2037.41,put,2080,13.7,14.6,12.8,0,5687
20160620,20160624,4,2071.22,2037.41,call,2080,27.1,28.2,26,0,5244
20160620,20160624,4,2071.22,2037.41,put,2080,13.7,14.6,12.8,0,5687
20160620,20160624,4,2071.22,2037.41,call,2090,20.2,21.3,19.1,0,6738
20160620,20160624,4,2071.22,2037.41,call,2090,20.2,21.3,19.1,0,6738
20160620,20160624,4,2071.22,2037.41,call,2100,14.1,15.1,13.1,16,21307
20160620,20160624,4,2071.22,2037.41,put,2100,20.8,21.8,19.8,0,13752
20160620,20160624,4,2071.22,2037.41,call,2100,14.1,15.1,13.1,16,21307
20160620,20160624,4,2071.22,2037.41,put,2100,20.8,21.8,19.8,0,13752
20160620,20160624,4,2071.22,2037.41,call,2105,11.4,12.3,10.5,0,6497
20160620,20160624,4,2071.22,2037.41,call,2105,11.4,12.3,10.5,0,6497
20160620,20160624,4,2071.22,2037.41,call,2110,9.45,9.7,9.2,1,11864
20160620,20160624,4,2071.22,2037.41,call,2110,9.45,9.7,9.2,1,11864
20160620,20160624,4,2071.22,2037.41,call,2120,4.8,5.5,4.1,1,10958
20160620,20160624,4,2071.22,2037.41,call,2120,4.8,5.5,4.1,1,10958
20160620,20160624,4,2071.22,2037.41,call,2125,3.625,4.4,2.85,0,16576
20160620,20160624,4,2071.22,2037.41,call,2125,3.625,4.4,2.85,0,16576
20160620,20160624,4,2071.22,2037.41,call,2135,1.575,2.2,0.95,0,10095
20160620,20160624,4,2071.22,2037.41,call,2135,1.575,2.2,0.95,0,10095
20160620,20160624,4,2071.22,2037.41,call,2140,0.975,1.55,0.4,0,8655
20160620,20160624,4,2071.22,2037.41,call,2140,0.975,1.55,0.4,0,8655
20160620,20160624,4,2071.22,2037.41,call,2145,0.6,1.1,0.1,0,8098
20160620,20160624,4,2071.22,2037.41,call,2145,0.6,1.1,0.1,0,8098
20160620,20160624,4,2071.22,2037.41,call,2150,0.375,0.75,0,0,21507
20160620,20160624,4,2071.22,2037.41,call,2150,0.375,0.75,0,0,21507
20160620,20160624,4,2071.22,2037.41,call,2155,0.3,0.6,0,0,5417
20160620,20160624,4,2071.22,2037.41,call,2155,0.3,0.6,0,0,5417
20160620,20160624,4,2071.22,2037.41,call,2160,0.275,0.55,0,0,7914
20160620,20160624,4,2071.22,2037.41,call,2160,0.275,0.55,0,0,7914
20160620,20160624,4,2071.22,2037.41,call,2175,0.25,0.5,0,0,13895
20160620,20160624,4,2071.22,2037.41,call,2175,0.25,0.5,0,0,13895
20160620,20160624,4,2071.22,2037.41,call,2190,0.225,0.45,0,0,5147
20160620,20160624,4,2071.22,2037.41,call,2190,0.225,0.45,0,0,5147
20160621,20160624,3,2087.47,2037.41,put,1975,1.525,1.6,1.45,4266,9489
20160621,20160624,3,2087.47,2037.41,put,1975,1.525,1.6,1.45,4266,9489
20160621,20160624,3,2087.47,2037.41,put,1980,1.7,1.75,1.65,1069,5309
20160621,20160624,3,2087.47,2037.41,put,1980,1.7,1.75,1.65,1069,5309
20160621,20160624,3,2087.47,2037.41,put,1990,2.125,2.2,2.05,270,7116
20160621,20160624,3,2087.47,2037.41,put,1990,2.125,2.2,2.05,270,7116
20160621,20160624,3,2087.47,2037.41,put,1995,2.375,2.45,2.3,124,5556
20160621,20160624,3,2087.47,2037.41,put,1995,2.375,2.45,2.3,124,5556
20160621,20160624,3,2087.47,2037.41,put,2000,2.725,2.8,2.65,7396,28087
20160621,20160624,3,2087.47,2037.41,put,2000,2.7,2.75,2.65,7396,28087
20160621,20160624,3,2087.47,2037.41,put,2010,3.5,3.6,3.4,3980,6393
20160621,20160624,3,2087.47,2037.41,put,2010,3.5,3.6,3.4,3980,6393
20160621,20160624,3,2087.47,2037.41,put,2015,3.9,4,3.8,1100,5447
20160621,20160624,3,2087.47,2037.41,put,2015,3.9,4,3.8,1100,5447
20160621,20160624,3,2087.47,2037.41,put,2020,4.45,4.6,4.3,223,7437
20160621,20160624,3,2087.47,2037.41,put,2020,4.4,4.5,4.3,223,7437
20160621,20160624,3,2087.47,2037.41,put,2025,5,5.1,4.9,929,8833
20160621,20160624,3,2087.47,2037.41,put,2025,5,5.1,4.9,929,8833
20160621,20160624,3,2087.47,2037.41,put,2030,5.65,5.8,5.5,1208,5074
20160621,20160624,3,2087.47,2037.41,put,2030,5.65,5.8,5.5,1208,5074
20160621,20160624,3,2087.47,2037.41,put,2040,7.15,7.3,7,151,7333
20160621,20160624,3,2087.47,2037.41,put,2040,7.15,7.3,7,151,7333
20160621,20160624,3,2087.47,2037.41,call,2050,46.55,47.5,45.6,247,5098
20160621,20160624,3,2087.47,2037.41,put,2050,9.05,9.2,8.9,6257,16594
20160621,20160624,3,2087.47,2037.41,call,2050,46.55,47.5,45.6,247,5098
20160621,20160624,3,2087.47,2037.41,put,2050,9.05,9.2,8.9,6257,16594
20160621,20160624,3,2087.47,2037.41,put,2060,11.25,11.4,11.1,764,6359
20160621,20160624,3,2087.47,2037.41,put,2060,11.25,11.4,11.1,764,6359
20160621,20160624,3,2087.47,2037.41,call,2075,27.9,28.2,27.6,2042,13842
20160621,20160624,3,2087.47,2037.41,put,2075,15.35,15.5,15.2,5754,13232
20160621,20160624,3,2087.47,2037.41,call,2075,27.9,28.2,27.6,2042,13842
20160621,20160624,3,2087.47,2037.41,put,2075,15.3,15.5,15.1,5754,13232
20160621,20160624,3,2087.47,2037.41,call,2080,24.45,24.7,24.2,34,5136
20160621,20160624,3,2087.47,2037.41,put,2080,16.9,17.1,16.7,2223,5662
20160621,20160624,3,2087.47,2037.41,call,2080,24.5,24.7,24.3,34,5136
20160621,20160624,3,2087.47,2037.41,put,2080,16.85,17,16.7,2223,5662
20160621,20160624,3,2087.47,2037.41,call,2090,18,18.2,17.8,1122,7083
20160621,20160624,3,2087.47,2037.41,call,2090,18,18.2,17.8,1122,7083
20160621,20160624,3,2087.47,2037.41,call,2100,12.25,12.4,12.1,1596,21113
20160621,20160624,3,2087.47,2037.41,put,2100,24.95,25.7,24.2,641,14887
20160621,20160624,3,2087.47,2037.41,call,2100,12.3,12.4,12.2,1596,21113
20160621,20160624,3,2087.47,2037.41,put,2100,24.95,25.7,24.2,641,14887
20160621,20160624,3,2087.47,2037.41,call,2105,9.75,9.9,9.6,176,6427
20160621,20160624,3,2087.47,2037.41,call,2105,9.75,9.9,9.6,176,6427
20160621,20160624,3,2087.47,2037.41,call,2110,7.55,7.7,7.4,1752,12256
20160621,20160624,3,2087.47,2037.41,call,2110,7.55,7.7,7.4,1752,12256
20160621,20160624,3,2087.47,2037.41,call,2120,4.05,4.2,3.9,2121,10506
20160621,20160624,3,2087.47,2037.41,call,2120,4.1,4.2,4,2121,10506
20160621,20160624,3,2087.47,2037.41,call,2125,2.8,2.85,2.75,1653,16332
20160621,20160624,3,2087.47,2037.41,call,2125,2.8,2.85,2.75,1653,16332
20160621,20160624,3,2087.47,2037.41,call,2130,1.875,1.95,1.8,149,5897
20160621,20160624,3,2087.47,2037.41,call,2130,1.875,1.95,1.8,149,5897
20160621,20160624,3,2087.47,2037.41,call,2135,1.225,1.3,1.15,783,10236
20160621,20160624,3,2087.47,2037.41,call,2135,1.225,1.3,1.15,783,10236
20160621,20160624,3,2087.47,2037.41,call,2140,0.775,0.85,0.7,2278,9688
20160621,20160624,3,2087.47,2037.41,call,2140,0.775,0.85,0.7,2278,9688
20160621,20160624,3,2087.47,2037.41,call,2145,0.525,0.6,0.45,458,8719
20160621,20160624,3,2087.47,2037.41,call,2145,0.525,0.6,0.45,458,8719
20160621,20160624,3,2087.47,2037.41,call,2150,0.35,0.4,0.3,480,21823
20160621,20160624,3,2087.47,2037.41,call,2150,0.35,0.4,0.3,480,21823
20160621,20160624,3,2087.47,2037.41,call,2155,0.25,0.3,0.2,57,5576
20160621,20160624,3,2087.47,2037.41,call,2155,0.25,0.3,0.2,57,5576
20160621,20160624,3,2087.47,2037.41,call,2160,0.2,0.25,0.15,1376,8336
20160621,20160624,3,2087.47,2037.41,call,2160,0.2,0.25,0.15,1376,8336
20160621,20160624,3,2087.47,2037.41,call,2175,0.1,0.15,0.05,12,14166
20160621,20160624,3,2087.47,2037.41,call,2175,0.1,0.15,0.05,12,14166
20160621,20160624,3,2087.47,2037.41,call,2190,0.075,0.1,0.05,25,5617
20160621,20160624,3,2087.47,2037.41,call,2190,0.075,0.1,0.05,25,5617
20160621,20160624,3,2087.47,2037.41,call,2200,0.075,0.1,0.05,2,7495
20160621,20160624,3,2087.47,2037.41,call,2200,0.075,0.1,0.05,2,7495
20160622,20160624,2,2088.9,2037.41,put,1970,1.025,1.1,0.95,0,5783
20160622,20160624,2,2088.9,2037.41,put,1970,1.025,1.1,0.95,0,5783
20160622,20160624,2,2088.9,2037.41,put,1975,1.125,1.2,1.05,0,13338
20160622,20160624,2,2088.9,2037.41,put,1975,1.125,1.2,1.05,0,13338
20160622,20160624,2,2088.9,2037.41,put,1980,1.25,1.35,1.15,0,6867
20160622,20160624,2,2088.9,2037.41,put,1980,1.225,1.35,1.1,0,6867
20160622,20160624,2,2088.9,2037.41,put,1990,1.6,1.7,1.5,10,7327
20160622,20160624,2,2088.9,2037.41,put,1990,1.6,1.7,1.5,10,7327
20160622,20160624,2,2088.9,2037.41,put,1995,1.775,1.9,1.65,0,5650
20160622,20160624,2,2088.9,2037.41,put,1995,1.775,1.9,1.65,0,5650
20160622,20160624,2,2088.9,2037.41,put,2000,2.075,2.15,2,14,30904
20160622,20160624,2,2088.9,2037.41,put,2000,2.075,2.15,2,14,30904
20160622,20160624,2,2088.9,2037.41,put,2010,2.7,2.85,2.55,10,9550
20160622,20160624,2,2088.9,2037.41,put,2010,2.7,2.85,2.55,10,9550
20160622,20160624,2,2088.9,2037.41,put,2020,3.6,3.8,3.4,10,8950
20160622,20160624,2,2088.9,2037.41,put,2020,3.6,3.8,3.4,10,8950
20160622,20160624,2,2088.9,2037.41,put,2025,4.15,4.3,4,3,9463
20160622,20160624,2,2088.9,2037.41,put,2025,4.15,4.3,4,3,9463
20160622,20160624,2,2088.9,2037.41,put,2030,4.75,5,4.5,0,7033
20160622,20160624,2,2088.9,2037.41,put,2030,4.75,5,4.5,0,7033
20160622,20160624,2,2088.9,2037.41,put,2040,6.15,6.4,5.9,0,7620
20160622,20160624,2,2088.9,2037.41,put,2040,6.15,6.4,5.9,0,7620
20160622,20160624,2,2088.9,2037.41,call,2050,48.35,49.9,46.8,0,5184
20160622,20160624,2,2088.9,2037.41,put,2050,7.8,8.1,7.5,0,17664
20160622,20160624,2,2088.9,2037.41,call,2050,48.35,49.9,46.8,0,5184
20160622,20160624,2,2088.9,2037.41,put,2050,7.8,8.1,7.5,0,17664
20160622,20160624,2,2088.9,2037.41,put,2060,9.85,10.2,9.5,0,6672
20160622,20160624,2,2088.9,2037.41,put,2060,9.85,10.2,9.5,0,6672
20160622,20160624,2,2088.9,2037.41,call,2075,28.7,29.7,27.7,0,12965
20160622,20160624,2,2088.9,2037.41,put,2075,13.55,13.9,13.2,0,15727
20160622,20160624,2,2088.9,2037.41,call,2075,28.7,29.7,27.7,0,12965
20160622,20160624,2,2088.9,2037.41,put,2075,13.55,13.9,13.2,0,15727
20160622,20160624,2,2088.9,2037.41,call,2080,25.4,25.8,25,0,5156
20160622,20160624,2,2088.9,2037.41,put,2080,15.1,15.5,14.7,0,5854
20160622,20160624,2,2088.9,2037.41,call,2080,25.4,25.8,25,0,5156
20160622,20160624,2,2088.9,2037.41,put,2080,15.1,15.5,14.7,0,5854
20160622,20160624,2,2088.9,2037.41,call,2090,18.75,19.1,18.4,0,7490
20160622,20160624,2,2088.9,2037.41,call,2090,18.75,19.1,18.4,0,7490
20160622,20160624,2,2088.9,2037.41,call,2100,12.7,13,12.4,7,21244
20160622,20160624,2,2088.9,2037.41,put,2100,22.2,22.6,21.8,0,15326
20160622,20160624,2,2088.9,2037.41,call,2100,12.7,13,12.4,7,21244
20160622,20160624,2,2088.9,2037.41,put,2100,22.2,22.6,21.8,0,15326
20160622,20160624,2,2088.9,2037.41,call,2105,9.9,10.2,9.6,0,6366
20160622,20160624,2,2088.9,2037.41,call,2105,9.9,10.2,9.6,0,6366
20160622,20160624,2,2088.9,2037.41,call,2110,7.5,7.8,7.2,0,12814
20160622,20160624,2,2088.9,2037.41,call,2110,7.5,7.8,7.2,0,12814
20160622,20160624,2,2088.9,2037.41,call,2120,3.7,3.9,3.5,0,10752
20160622,20160624,2,2088.9,2037.41,call,2120,3.7,3.9,3.5,0,10752
20160622,20160624,2,2088.9,2037.41,call,2125,2.425,2.55,2.3,0,17312
20160622,20160624,2,2088.9,2037.41,call,2125,2.425,2.55,2.3,0,17312
20160622,20160624,2,2088.9,2037.41,call,2130,1.5,1.6,1.4,0,6003
20160622,20160624,2,2088.9,2037.41,call,2130,1.5,1.6,1.4,0,6003
20160622,20160624,2,2088.9,2037.41,call,2135,0.9,1,0.8,4,10627
20160622,20160624,2,2088.9,2037.41,call,2135,0.9,1,0.8,4,10627
20160622,20160624,2,2088.9,2037.41,call,2140,0.575,0.65,0.5,14,9936
20160622,20160624,2,2088.9,2037.41,call,2140,0.575,0.65,0.5,14,9936
20160622,20160624,2,2088.9,2037.41,call,2145,0.375,0.45,0.3,0,8793
20160622,20160624,2,2088.9,2037.41,call,2145,0.375,0.45,0.3,0,8793
20160622,20160624,2,2088.9,2037.41,call,2150,0.275,0.35,0.2,0,21814
20160622,20160624,2,2088.9,2037.41,call,2150,0.275,0.35,0.2,0,21814
20160622,20160624,2,2088.9,2037.41,call,2155,0.275,0.55,0,0,5600
20160622,20160624,2,2088.9,2037.41,call,2155,0.225,0.3,0.15,0,5600
20160622,20160624,2,2088.9,2037.41,call,2160,0.25,0.5,0,0,9226
20160622,20160624,2,2088.9,2037.41,call,2160,0.175,0.25,0.1,0,9226
20160622,20160624,2,2088.9,2037.41,call,2175,0.1,0.15,0.05,0,14225
20160622,20160624,2,2088.9,2037.41,call,2175,0.1,0.15,0.05,0,14225
20160622,20160624,2,2088.9,2037.41,call,2190,0.225,0.45,0,0,5617
20160622,20160624,2,2088.9,2037.41,call,2190,0.075,0.15,0,0,5617
20160622,20160624,2,2088.9,2037.41,call,2200,0.225,0.45,0,0,7611
20160622,20160624,2,2088.9,2037.41,call,2200,0.075,0.15,0,0,7611
20160623,20160629,6,2102.13,2036.09,put,2025,5.85,6.1,5.6,275,5710
20160623,20160629,6,2102.13,2036.09,put,2025,5.85,6.1,5.6,275,5710
20160624,20160629,5,2037.41,2036.09,put,2025,25.05,26.9,23.2,2491,5694
20160624,20160629,5,2037.41,2036.09,put,2025,25.05,26.9,23.2,4341,5694
20160627,20160629,2,2037.41,2036.09,put,1950,8.4,9.1,7.7,0,5597
20160627,20160629,2,2037.41,2036.09,put,1950,8.4,9.1,7.7,0,5597
20160627,20160629,2,2037.41,2036.09,put,1975,13,13.7,12.3,0,5182
20160627,20160629,2,2037.41,2036.09,put,1975,13,13.7,12.3,0,5182
20160613,20160630,17,2094.65,2070.77,put,1975,6.9,7,6.8,750,11448
20160613,20160630,17,2094.65,2070.77,put,1975,6.9,7,6.8,750,11448
20160613,20160630,17,2094.65,2070.77,put,2000,9.2,9.3,9.1,10,31660
20160613,20160630,17,2094.65,2070.77,put,2000,9.2,9.3,9.1,10,31660
20160613,20160630,17,2094.65,2070.77,put,2010,10.35,10.5,10.2,1,11361
20160613,20160630,17,2094.65,2070.77,put,2010,10.35,10.5,10.2,1,11361
20160613,20160630,17,2094.65,2070.77,put,2020,11.65,11.8,11.5,5,5384
20160613,20160630,17,2094.65,2070.77,put,2020,11.65,11.8,11.5,5,5384
20160613,20160630,17,2094.65,2070.77,put,2025,12.35,12.5,12.2,65,15517
20160613,20160630,17,2094.65,2070.77,put,2025,12.35,12.5,12.2,65,15517
20160613,20160630,17,2094.65,2070.77,put,2035,13.95,14.1,13.8,0,5751
20160613,20160630,17,2094.65,2070.77,put,2035,13.95,14.1,13.8,0,5751
20160613,20160630,17,2094.65,2070.77,call,2050,60.35,61,59.7,7,9154
20160613,20160630,17,2094.65,2070.77,put,2050,16.8,17,16.6,21,29258
20160613,20160630,17,2094.65,2070.77,call,2050,60.35,61,59.7,7,9154
20160613,20160630,17,2094.65,2070.77,put,2050,16.8,17,16.6,21,29258
20160613,20160630,17,2094.65,2070.77,call,2060,52.65,53.3,52,2,9997
20160613,20160630,17,2094.65,2070.77,put,2060,19.1,19.3,18.9,0,7303
20160613,20160630,17,2094.65,2070.77,call,2060,52.65,53.3,52,2,9997
20160613,20160630,17,2094.65,2070.77,put,2060,19.1,19.3,18.9,0,7303
20160613,20160630,17,2094.65,2070.77,call,2065,48.85,49.5,48.2,0,11507
20160613,20160630,17,2094.65,2070.77,call,2065,48.85,49.5,48.2,0,11507
20160613,20160630,17,2094.65,2070.77,put,2075,23.1,23.3,22.9,127,13570
20160613,20160630,17,2094.65,2070.77,put,2075,23.1,23.3,22.9,127,13570
20160613,20160630,17,2094.65,2070.77,call,2080,38.25,38.6,37.9,16,6942
20160613,20160630,17,2094.65,2070.77,call,2080,38.25,38.6,37.9,16,6942
20160613,20160630,17,2094.65,2070.77,call,2085,34.9,35.1,34.7,10,7392
20160613,20160630,17,2094.65,2070.77,call,2085,34.9,35.1,34.7,10,7392
20160613,20160630,17,2094.65,2070.77,call,2100,25.6,25.8,25.4,16,20046
20160613,20160630,17,2094.65,2070.77,put,2100,31.95,32.2,31.7,68,6989
20160613,20160630,17,2094.65,2070.77,call,2100,25.6,25.8,25.4,16,20046
20160613,20160630,17,2094.65,2070.77,put,2100,31.95,32.2,31.7,68,6989
20160613,20160630,17,2094.65,2070.77,call,2115,17.55,17.7,17.4,1,7376
20160613,20160630,17,2094.65,2070.77,call,2115,17.55,17.7,17.4,1,7376
20160613,20160630,17,2094.65,2070.77,call,2120,15.2,15.4,15,16,10129
20160613,20160630,17,2094.65,2070.77,call,2120,15.2,15.4,15,16,10129
20160613,20160630,17,2094.65,2070.77,call,2125,13.05,13.2,12.9,2,12112
20160613,20160630,17,2094.65,2070.77,call,2125,13.05,13.2,12.9,2,12112
20160613,20160630,17,2094.65,2070.77,call,2130,11.05,11.2,10.9,10,11580
20160613,20160630,17,2094.65,2070.77,call,2130,11.05,11.2,10.9,10,11580
20160613,20160630,17,2094.65,2070.77,call,2140,7.6,7.7,7.5,40,5148
20160613,20160630,17,2094.65,2070.77,call,2140,7.6,7.7,7.5,40,5148
20160613,20160630,17,2094.65,2070.77,call,2150,4.95,5.1,4.8,21,15554
20160613,20160630,17,2094.65,2070.77,call,2150,4.95,5.1,4.8,21,15554
20160613,20160630,17,2094.65,2070.77,call,2175,1.425,1.5,1.35,1,29838
20160613,20160630,17,2094.65,2070.77,call,2175,1.425,1.5,1.35,1,29838
20160613,20160630,17,2094.65,2070.77,call,2180,1.125,1.15,1.1,0,7257
20160613,20160630,17,2094.65,2070.77,call,2180,1.125,1.15,1.1,0,7257
20160613,20160630,17,2094.65,2070.77,call,2200,0.5,0.55,0.45,19,20084
20160613,20160630,17,2094.65,2070.77,call,2200,0.5,0.55,0.45,19,20084
20160614,20160630,16,2079.06,2070.77,put,1960,11,11.3,10.7,0,9709
20160614,20160630,16,2079.06,2070.77,put,1960,11,11.3,10.7,0,9709
20160614,20160630,16,2079.06,2070.77,put,1965,11.55,11.9,11.2,0,5794
20160614,20160630,16,2079.06,2070.77,put,1965,11.55,11.9,11.2,0,5794
20160614,20160630,16,2079.06,2070.77,put,1970,12.05,12.4,11.7,0,7344
20160614,20160630,16,2079.06,2070.77,put,1970,12.05,12.4,11.7,0,7344
20160614,20160630,16,2079.06,2070.77,put,1975,12.65,13,12.3,0,12134
20160614,20160630,16,2079.06,2070.77,put,1975,12.65,13,12.3,0,12134
20160614,20160630,16,2079.06,2070.77,put,2000,16.3,16.7,15.9,0,31878
20160614,20160630,16,2079.06,2070.77,put,2000,16.3,16.7,15.9,0,31878
20160614,20160630,16,2079.06,2070.77,put,2010,18.1,18.5,17.7,0,11348
20160614,20160630,16,2079.06,2070.77,put,2010,18.1,18.5,17.7,0,11348
20160614,20160630,16,2079.06,2070.77,put,2020,19.95,20.4,19.5,0,5707
20160614,20160630,16,2079.06,2070.77,put,2020,19.95,20.4,19.5,0,5707
20160614,20160630,16,2079.06,2070.77,put,2025,21.05,21.5,20.6,0,14891
20160614,20160630,16,2079.06,2070.77,put,2025,21.05,21.5,20.6,0,14891
20160614,20160630,16,2079.06,2070.77,put,2035,23.35,23.8,22.9,0,5771
20160614,20160630,16,2079.06,2070.77,put,2035,23.35,23.8,22.9,0,5771
20160614,20160630,16,2079.06,2070.77,put,2045,26.1,26.6,25.6,0,6458
20160614,20160630,16,2079.06,2070.77,put,2045,26.1,26.6,25.6,0,6458
20160614,20160630,16,2079.06,2070.77,call,2050,48.5,49.4,47.6,0,9155
20160614,20160630,16,2079.06,2070.77,put,2050,27.6,28.1,27.1,0,33120
20160614,20160630,16,2079.06,2070.77,call,2050,48.5,49.4,47.6,0,9155
20160614,20160630,16,2079.06,2070.77,put,2050,27.6,28.1,27.1,0,33120
20160614,20160630,16,2079.06,2070.77,call,2060,41.65,42.2,41.1,0,9997
20160614,20160630,16,2079.06,2070.77,put,2060,30.55,31.1,30,0,7330
20160614,20160630,16,2079.06,2070.77,call,2060,41.65,42.2,41.1,0,9997
20160614,20160630,16,2079.06,2070.77,put,2060,30.55,31.1,30,0,7330
20160614,20160630,16,2079.06,2070.77,call,2065,38.55,39.1,38,0,11507
20160614,20160630,16,2079.06,2070.77,call,2065,38.55,39.1,38,0,11507
20160614,20160630,16,2079.06,2070.77,put,2075,36.25,36.8,35.7,0,13698
20160614,20160630,16,2079.06,2070.77,put,2075,36.25,36.8,35.7,0,13698
20160614,20160630,16,2079.06,2070.77,call,2080,29.35,29.9,28.8,0,7139
20160614,20160630,16,2079.06,2070.77,put,2080,38.2,39.1,37.3,0,5127
20160614,20160630,16,2079.06,2070.77,call,2080,29.35,29.9,28.8,0,7139
20160614,20160630,16,2079.06,2070.77,put,2080,38.2,39.1,37.3,0,5127
20160614,20160630,16,2079.06,2070.77,call,2085,26.5,27,26,0,7122
20160614,20160630,16,2079.06,2070.77,call,2085,26.5,27,26,0,7122
20160614,20160630,16,2079.06,2070.77,call,2100,18.75,19.2,18.3,0,20344
20160614,20160630,16,2079.06,2070.77,put,2100,47.65,48.9,46.4,0,7642
20160614,20160630,16,2079.06,2070.77,call,2100,18.75,19.2,18.3,0,20344
20160614,20160630,16,2079.06,2070.77,put,2100,47.65,48.9,46.4,0,7642
20160614,20160630,16,2079.06,2070.77,call,2115,12.5,12.9,12.1,0,7381
20160614,20160630,16,2079.06,2070.77,call,2115,12.5,12.9,12.1,0,7381
20160614,20160630,16,2079.06,2070.77,call,2120,10.7,11.1,10.3,0,10134
20160614,20160630,16,2079.06,2070.77,call,2120,10.7,11.1,10.3,0,10134
20160614,20160630,16,2079.06,2070.77,call,2125,9.05,9.4,8.7,0,12282
20160614,20160630,16,2079.06,2070.77,call,2125,9.05,9.4,8.7,0,12282
20160614,20160630,16,2079.06,2070.77,call,2130,7.65,8,7.3,0,11591
20160614,20160630,16,2079.06,2070.77,call,2130,7.65,8,7.3,0,11591
20160614,20160630,16,2079.06,2070.77,call,2140,5.2,5.5,4.9,0,5131
20160614,20160630,16,2079.06,2070.77,call,2140,5.2,5.5,4.9,0,5131
20160614,20160630,16,2079.06,2070.77,call,2150,3.4,3.7,3.1,0,16100
20160614,20160630,16,2079.06,2070.77,call,2150,3.4,3.7,3.1,0,16100
20160614,20160630,16,2079.06,2070.77,call,2175,1.1,1.25,0.95,0,30214
20160614,20160630,16,2079.06,2070.77,call,2175,1.1,1.25,0.95,0,30214
20160614,20160630,16,2079.06,2070.77,call,2180,0.875,1,0.75,0,7319
20160614,20160630,16,2079.06,2070.77,call,2180,0.875,1,0.75,0,7319
20160615,20160630,15,2083.37,2070.77,put,1965,6.95,7.1,6.8,7,7093
20160615,20160630,15,2083.37,2070.77,put,1965,6.95,7.1,6.8,7,7093
20160615,20160630,15,2083.37,2070.77,put,1970,7.35,7.5,7.2,10,7338
20160615,20160630,15,2083.37,2070.77,put,1970,7.35,7.5,7.2,10,7338
20160615,20160630,15,2083.37,2070.77,put,1975,7.85,8,7.7,116,13230
20160615,20160630,15,2083.37,2070.77,put,1975,7.85,8,7.7,116,13230
20160615,20160630,15,2083.37,2070.77,put,2000,10.65,10.8,10.5,3024,29205
20160615,20160630,15,2083.37,2070.77,put,2000,10.65,10.8,10.5,3024,29205
20160615,20160630,15,2083.37,2070.77,put,2010,12.05,12.2,11.9,5,11345
20160615,20160630,15,2083.37,2070.77,put,2010,12.05,12.2,11.9,5,11345
20160615,20160630,15,2083.37,2070.77,put,2020,13.7,13.9,13.5,1,6582
20160615,20160630,15,2083.37,2070.77,put,2020,13.7,13.9,13.5,1,6582
20160615,20160630,15,2083.37,2070.77,put,2025,14.55,14.8,14.3,31,15704
20160615,20160630,15,2083.37,2070.77,put,2025,14.55,14.8,14.3,31,15704
20160615,20160630,15,2083.37,2070.77,put,2035,16.55,16.8,16.3,15,5737
20160615,20160630,15,2083.37,2070.77,put,2035,16.55,16.8,16.3,15,5737
20160615,20160630,15,2083.37,2070.77,put,2045,18.7,18.9,18.5,0,6474
20160615,20160630,15,2083.37,2070.77,put,2045,18.7,18.9,18.5,0,6474
20160615,20160630,15,2083.37,2070.77,call,2050,52.6,53.3,51.9,0,9146
20160615,20160630,15,2083.37,2070.77,put,2050,20.05,20.3,19.8,3125,31403
20160615,20160630,15,2083.37,2070.77,call,2050,52.6,53.3,51.9,0,9146
20160615,20160630,15,2083.37,2070.77,put,2050,20.05,20.3,19.8,3125,31403
20160615,20160630,15,2083.37,2070.77,call,2060,45.35,46.1,44.6,0,9994
20160615,20160630,15,2083.37,2070.77,put,2060,22.8,23.1,22.5,0,8221
20160615,20160630,15,2083.37,2070.77,call,2060,45.35,46.1,44.6,0,9994
20160615,20160630,15,2083.37,2070.77,put,2060,22.8,23.1,22.5,0,8221
20160615,20160630,15,2083.37,2070.77,call,2065,41.9,42.2,41.6,0,11506
20160615,20160630,15,2083.37,2070.77,call,2065,41.9,42.2,41.6,0,11506
20160615,20160630,15,2083.37,2070.77,put,2075,27.55,27.8,27.3,3,14685
20160615,20160630,15,2083.37,2070.77,put,2075,27.55,27.8,27.3,3,14685
20160615,20160630,15,2083.37,2070.77,call,2080,32,32.3,31.7,1007,7124
20160615,20160630,15,2083.37,2070.77,put,2080,29.45,29.8,29.1,24,5129
20160615,20160630,15,2083.37,2070.77,call,2080,32,32.3,31.7,1007,7124
20160615,20160630,15,2083.37,2070.77,put,2080,29.45,29.8,29.1,24,5129
20160615,20160630,15,2083.37,2070.77,call,2085,28.85,29.1,28.6,20,7131
20160615,20160630,15,2083.37,2070.77,call,2085,28.85,29.1,28.6,20,7131
20160615,20160630,15,2083.37,2070.77,call,2100,20.45,20.7,20.2,98,19827
20160615,20160630,15,2083.37,2070.77,put,2100,37.9,38.8,37,0,7728
20160615,20160630,15,2083.37,2070.77,call,2100,20.45,20.7,20.2,98,19827
20160615,20160630,15,2083.37,2070.77,put,2100,37.9,38.8,37,0,7728
20160615,20160630,15,2083.37,2070.77,call,2115,13.45,13.6,13.3,7,7367
20160615,20160630,15,2083.37,2070.77,call,2115,13.45,13.6,13.3,7,7367
20160615,20160630,15,2083.37,2070.77,call,2120,11.45,11.6,11.3,11,10142
20160615,20160630,15,2083.37,2070.77,call,2120,11.45,11.6,11.3,11,10142
20160615,20160630,15,2083.37,2070.77,call,2125,9.65,9.8,9.5,0,12279
20160615,20160630,15,2083.37,2070.77,call,2125,9.65,9.8,9.5,0,12279
20160615,20160630,15,2083.37,2070.77,call,2130,8.05,8.2,7.9,10,11622
20160615,20160630,15,2083.37,2070.77,call,2130,8.05,8.2,7.9,10,11622
20160615,20160630,15,2083.37,2070.77,call,2140,5.35,5.5,5.2,1013,5137
20160615,20160630,15,2083.37,2070.77,call,2140,5.35,5.5,5.2,1013,5137
20160615,20160630,15,2083.37,2070.77,call,2150,3.35,3.5,3.2,75,16075
20160615,20160630,15,2083.37,2070.77,call,2150,3.35,3.5,3.2,75,16075
20160615,20160630,15,2083.37,2070.77,call,2175,0.975,1.05,0.9,1,30216
20160615,20160630,15,2083.37,2070.77,call,2175,0.975,1.05,0.9,1,30216
20160615,20160630,15,2083.37,2070.77,call,2180,0.775,0.85,0.7,0,7301
20160615,20160630,15,2083.37,2070.77,call,2180,0.775,0.85,0.7,0,7301
20160615,20160630,15,2083.37,2070.77,call,2200,0.4,0.45,0.35,8,20136
20160615,20160630,15,2083.37,2070.77,call,2200,0.4,0.45,0.35,8,20136
20160616,20160630,14,2077.99,2070.77,put,1960,6.5,6.7,6.3,1281,10274
20160616,20160630,14,2077.99,2070.77,put,1960,6.5,6.7,6.3,1281,10274
20160616,20160630,14,2077.99,2070.77,put,1965,6.9,7.1,6.7,96,7098
20160616,20160630,14,2077.99,2070.77,put,1965,6.9,7.1,6.7,96,7098
20160616,20160630,14,2077.99,2070.77,put,1970,7.3,7.5,7.1,81,7327
20160616,20160630,14,2077.99,2070.77,put,1970,7.3,7.5,7.1,81,7327
20160616,20160630,14,2077.99,2070.77,put,1975,7.75,8,7.5,2066,13241
20160616,20160630,14,2077.99,2070.77,put,1975,7.75,8,7.5,2466,13241
20160616,20160630,14,2077.99,2070.77,put,2000,10.6,10.9,10.3,2953,28937
20160616,20160630,14,2077.99,2070.77,put,2000,10.6,10.9,10.3,4353,28937
20160616,20160630,14,2077.99,2070.77,put,2010,12.05,12.3,11.8,110,11321
20160616,20160630,14,2077.99,2070.77,put,2010,12.05,12.3,11.8,110,11321
20160616,20160630,14,2077.99,2070.77,put,2020,13.75,14.1,13.4,331,5563
20160616,20160630,14,2077.99,2070.77,put,2020,13.75,14.1,13.4,481,5563
20160616,20160630,14,2077.99,2070.77,put,2025,14.7,15,14.4,1126,16049
20160616,20160630,14,2077.99,2070.77,put,2025,14.7,15,14.4,1739,16049
20160616,20160630,14,2077.99,2070.77,put,2035,16.75,17.1,16.4,849,5737
20160616,20160630,14,2077.99,2070.77,put,2035,16.75,17.1,16.4,1599,5737
20160616,20160630,14,2077.99,2070.77,put,2045,19.15,19.5,18.8,6346,6484
20160616,20160630,14,2077.99,2070.77,put,2045,19.15,19.5,18.8,6346,6484
20160616,20160630,14,2077.99,2070.77,call,2050,48.65,49.3,48,1259,9136
20160616,20160630,14,2077.99,2070.77,put,2050,20.35,20.8,19.9,4904,31765
20160616,20160630,14,2077.99,2070.77,call,2050,48.65,49.3,48,2259,9136
20160616,20160630,14,2077.99,2070.77,put,2050,20.35,20.8,19.9,9529,31765
20160616,20160630,14,2077.99,2070.77,call,2060,41.55,42,41.1,36,9994
20160616,20160630,14,2077.99,2070.77,put,2060,23.3,23.7,22.9,118,8184
20160616,20160630,14,2077.99,2070.77,call,2060,41.55,42,41.1,36,9994
20160616,20160630,14,2077.99,2070.77,put,2060,23.3,23.7,22.9,118,8184
20160616,20160630,14,2077.99,2070.77,call,2065,38.1,38.6,37.6,113,11506
20160616,20160630,14,2077.99,2070.77,call,2065,38.1,38.6,37.6,137,11506
20160616,20160630,14,2077.99,2070.77,call,2075,31.65,32.1,31.2,1569,5120
20160616,20160630,14,2077.99,2070.77,put,2075,28.3,28.8,27.8,7670,13094
20160616,20160630,14,2077.99,2070.77,call,2075,31.65,32.1,31.2,3069,5120
20160616,20160630,14,2077.99,2070.77,put,2075,28.3,28.8,27.8,8320,13094
20160616,20160630,14,2077.99,2070.77,call,2080,28.55,29,28.1,226,8132
20160616,20160630,14,2077.99,2070.77,put,2080,30.2,30.7,29.7,27,5439
20160616,20160630,14,2077.99,2070.77,call,2080,28.55,29,28.1,226,8132
20160616,20160630,14,2077.99,2070.77,put,2080,30.2,30.7,29.7,27,5439
20160616,20160630,14,2077.99,2070.77,call,2085,25.5,26,25,67,7131
20160616,20160630,14,2077.99,2070.77,call,2085,25.5,26,25,70,7131
20160616,20160630,14,2077.99,2070.77,call,2100,17.4,17.8,17,1104,19846
20160616,20160630,14,2077.99,2070.77,put,2100,39.1,39.9,38.3,1116,8028
20160616,20160630,14,2077.99,2070.77,call,2100,17.4,17.8,17,1504,19846
20160616,20160630,14,2077.99,2070.77,put,2100,39.1,39.9,38.3,1116,8028
20160616,20160630,14,2077.99,2070.77,call,2115,10.85,11.2,10.5,197,7366
20160616,20160630,14,2077.99,2070.77,call,2115,10.85,11.2,10.5,197,7366
20160616,20160630,14,2077.99,2070.77,call,2120,9,9.3,8.7,209,10141
20160616,20160630,14,2077.99,2070.77,call,2120,9,9.3,8.7,209,10141
20160616,20160630,14,2077.99,2070.77,call,2125,7.35,7.6,7.1,843,12292
20160616,20160630,14,2077.99,2070.77,call,2125,7.35,7.6,7.1,843,12292
20160616,20160630,14,2077.99,2070.77,call,2130,5.9,6.1,5.7,445,11631
20160616,20160630,14,2077.99,2070.77,call,2130,5.9,6.1,5.7,445,11631
20160616,20160630,14,2077.99,2070.77,call,2140,3.65,3.8,3.5,134,5712
20160616,20160630,14,2077.99,2070.77,call,2140,3.65,3.8,3.5,134,5712
20160616,20160630,14,2077.99,2070.77,call,2150,2.1,2.2,2,235,17073
20160616,20160630,14,2077.99,2070.77,call,2150,2.1,2.2,2,235,17073
20160616,20160630,14,2077.99,2070.77,call,2155,1.625,1.75,1.5,468,5020
20160616,20160630,14,2077.99,2070.77,call,2155,1.625,1.75,1.5,468,5020
20160616,20160630,14,2077.99,2070.77,call,2175,0.525,0.6,0.45,1097,30487
20160616,20160630,14,2077.99,2070.77,call,2175,0.525,0.6,0.45,1097,30487
20160616,20160630,14,2077.99,2070.77,call,2180,0.425,0.5,0.35,236,7296
20160616,20160630,14,2077.99,2070.77,call,2180,0.425,0.5,0.35,236,7296
20160617,20160630,13,2077.99,2070.77,put,1960,6.8,7.1,6.5,0,11156
20160617,20160630,13,2077.99,2070.77,put,1960,6.85,7.1,6.6,0,11156
20160617,20160630,13,2077.99,2070.77,put,1965,7.25,7.5,7,0,7034
20160617,20160630,13,2077.99,2070.77,put,1965,7.25,7.5,7,0,7034
20160617,20160630,13,2077.99,2070.77,put,1970,7.75,8,7.5,0,7387
20160617,20160630,13,2077.99,2070.77,put,1970,7.7,8,7.4,0,7387
20160617,20160630,13,2077.99,2070.77,put,1975,8.15,8.4,7.9,0,12655
20160617,20160630,13,2077.99,2070.77,put,1975,8.2,8.5,7.9,0,12655
20160617,20160630,13,2077.99,2070.77,put,1980,8.8,9.1,8.5,0,5839
20160617,20160630,13,2077.99,2070.77,put,1980,8.7,9,8.4,0,5839
20160617,20160630,13,2077.99,2070.77,put,2000,11.25,11.6,10.9,0,31573
20160617,20160630,13,2077.99,2070.77,put,2000,11.25,11.6,10.9,0,31573
20160617,20160630,13,2077.99,2070.77,put,2010,12.8,13.2,12.4,0,11378
20160617,20160630,13,2077.99,2070.77,put,2010,12.85,13.2,12.5,0,11378
20160617,20160630,13,2077.99,2070.77,put,2020,14.55,14.9,14.2,0,5466
20160617,20160630,13,2077.99,2070.77,put,2020,14.6,15,14.2,0,5466
20160617,20160630,13,2077.99,2070.77,put,2025,15.5,15.9,15.1,0,15786
20160617,20160630,13,2077.99,2070.77,put,2025,15.6,16,15.2,0,15786
20160617,20160630,13,2077.99,2070.77,put,2035,17.75,18.2,17.3,0,5078
20160617,20160630,13,2077.99,2070.77,put,2035,17.8,18.2,17.4,0,5078
20160617,20160630,13,2077.99,2070.77,put,2045,20.25,20.7,19.8,0,6583
20160617,20160630,13,2077.99,2070.77,put,2045,20.35,20.8,19.9,0,6583
20160617,20160630,13,2077.99,2070.77,call,2050,45.55,46.6,44.5,0,9488
20160617,20160630,13,2077.99,2070.77,put,2050,21.65,22.1,21.2,0,29761
20160617,20160630,13,2077.99,2070.77,call,2050,45.55,46.6,44.5,0,9488
20160617,20160630,13,2077.99,2070.77,put,2050,21.75,22.2,21.3,0,29761
20160617,20160630,13,2077.99,2070.77,call,2060,38.6,39.1,38.1,0,10004
20160617,20160630,13,2077.99,2070.77,put,2060,24.7,25.2,24.2,0,8135
20160617,20160630,13,2077.99,2070.77,call,2060,38.6,39.1,38.1,0,10004
20160617,20160630,13,2077.99,2070.77,put,2060,24.75,25.2,24.3,0,8135
20160617,20160630,13,2077.99,2070.77,call,2065,35.2,35.7,34.7,0,11511
20160617,20160630,13,2077.99,2070.77,call,2065,35.2,35.7,34.7,0,11511
20160617,20160630,13,2077.99,2070.77,call,2075,28.9,29.4,28.4,0,6145
20160617,20160630,13,2077.99,2070.77,put,2075,30,30.5,29.5,0,10567
20160617,20160630,13,2077.99,2070.77,call,2075,28.9,29.4,28.4,0,6145
20160617,20160630,13,2077.99,2070.77,put,2075,30.15,30.6,29.7,0,10567
20160617,20160630,13,2077.99,2070.77,call,2080,25.95,26.4,25.5,0,8054
20160617,20160630,13,2077.99,2070.77,put,2080,32.25,33.1,31.4,0,5435
20160617,20160630,13,2077.99,2070.77,call,2080,25.95,26.4,25.5,0,8054
20160617,20160630,13,2077.99,2070.77,put,2080,32.45,33.4,31.5,0,5435
20160617,20160630,13,2077.99,2070.77,call,2085,22.95,23.4,22.5,0,7120
20160617,20160630,13,2077.99,2070.77,call,2085,22.95,23.4,22.5,0,7120
20160617,20160630,13,2077.99,2070.77,call,2100,15.3,15.7,14.9,0,19971
20160617,20160630,13,2077.99,2070.77,put,2100,41.95,43.1,40.8,0,8229
20160617,20160630,13,2077.99,2070.77,call,2100,15.3,15.7,14.9,0,19971
20160617,20160630,13,2077.99,2070.77,put,2100,41.95,43.1,40.8,0,8229
20160617,20160630,13,2077.99,2070.77,call,2115,9.25,9.6,8.9,0,7326
20160617,20160630,13,2077.99,2070.77,call,2115,9.25,9.6,8.9,0,7326
20160617,20160630,13,2077.99,2070.77,call,2120,7.65,8,7.3,0,10144
20160617,20160630,13,2077.99,2070.77,call,2120,7.6,7.9,7.3,0,10144
20160617,20160630,13,2077.99,2070.77,call,2125,6.1,6.4,5.8,0,12756
20160617,20160630,13,2077.99,2070.77,call,2125,6.1,6.4,5.8,0,12756
20160617,20160630,13,2077.99,2070.77,call,2130,4.9,5.2,4.6,0,11684
20160617,20160630,13,2077.99,2070.77,call,2130,4.9,5.2,4.6,0,11684
20160617,20160630,13,2077.99,2070.77,call,2140,2.95,3.2,2.7,0,5699
20160617,20160630,13,2077.99,2070.77,call,2140,2.9,3.1,2.7,0,5699
20160617,20160630,13,2077.99,2070.77,call,2150,1.625,1.8,1.45,0,16181
20160617,20160630,13,2077.99,2070.77,call,2150,1.625,1.8,1.45,0,16181
20160617,20160630,13,2077.99,2070.77,call,2155,1.2,1.35,1.05,0,5052
20160617,20160630,13,2077.99,2070.77,call,2155,1.2,1.35,1.05,0,5052
20160617,20160630,13,2077.99,2070.77,call,2165,0.675,0.8,0.55,0,5050
20160617,20160630,13,2077.99,2070.77,call,2165,0.675,0.8,0.55,0,5050
20160617,20160630,13,2077.99,2070.77,call,2175,0.4,0.5,0.3,0,30699
20160617,20160630,13,2077.99,2070.77,call,2175,0.4,0.5,0.3,0,30699
20160617,20160630,13,2077.99,2070.77,call,2180,0.3,0.4,0.2,0,7181
20160617,20160630,13,2077.99,2070.77,call,2180,0.325,0.4,0.25,0,7181
20160620,20160630,10,2071.22,2070.77,put,1955,2.9,3.3,2.5,0,5090
20160620,20160630,10,2071.22,2070.77,put,1955,2.9,3.3,2.5,0,5090
20160620,20160630,10,2071.22,2070.77,put,1960,3.125,3.5,2.75,0,11193
20160620,20160630,10,2071.22,2070.77,put,1960,3.125,3.5,2.75,0,11193
20160620,20160630,10,2071.22,2070.77,put,1965,3.325,3.7,2.95,0,7047
20160620,20160630,10,2071.22,2070.77,put,1965,3.325,3.7,2.95,0,7047
20160620,20160630,10,2071.22,2070.77,put,1970,3.6,4,3.2,0,7425
20160620,20160630,10,2071.22,2070.77,put,1970,3.6,4,3.2,0,7425
20160620,20160630,10,2071.22,2070.77,put,1975,3.9,4.3,3.5,0,12488
20160620,20160630,10,2071.22,2070.77,put,1975,3.9,4.3,3.5,0,12488
20160620,20160630,10,2071.22,2070.77,put,1980,4.2,4.6,3.8,0,6053
20160620,20160630,10,2071.22,2070.77,put,1980,4.2,4.6,3.8,0,6053
20160620,20160630,10,2071.22,2070.77,put,2000,5.9,6.3,5.5,0,32924
20160620,20160630,10,2071.22,2070.77,put,2000,5.9,6.3,5.5,0,32924
20160620,20160630,10,2071.22,2070.77,put,2010,6.9,7.3,6.5,0,11363
20160620,20160630,10,2071.22,2070.77,put,2010,6.9,7.3,6.5,0,11363
20160620,20160630,10,2071.22,2070.77,put,2020,8.15,8.6,7.7,0,5464
20160620,20160630,10,2071.22,2070.77,put,2020,8.15,8.6,7.7,0,5464
20160620,20160630,10,2071.22,2070.77,put,2025,8.85,9.3,8.4,0,16139
20160620,20160630,10,2071.22,2070.77,put,2025,8.85,9.3,8.4,0,16139
20160620,20160630,10,2071.22,2070.77,put,2035,10.35,10.8,9.9,0,7469
20160620,20160630,10,2071.22,2070.77,put,2035,10.35,10.8,9.9,0,7469
20160620,20160630,10,2071.22,2070.77,put,2045,12.15,12.6,11.7,0,12581
20160620,20160630,10,2071.22,2070.77,put,2045,12.15,12.6,11.7,0,12581
20160620,20160630,10,2071.22,2070.77,call,2050,55.85,56.7,55,0,9488
20160620,20160630,10,2071.22,2070.77,put,2050,13.15,13.6,12.7,0,29937
20160620,20160630,10,2071.22,2070.77,call,2050,55.85,56.7,55,0,9488
20160620,20160630,10,2071.22,2070.77,put,2050,13.15,13.6,12.7,0,29937
20160620,20160630,10,2071.22,2070.77,call,2060,47.95,48.7,47.2,0,9579
20160620,20160630,10,2071.22,2070.77,put,2060,15.35,16,14.7,0,7862
20160620,20160630,10,2071.22,2070.77,call,2060,47.95,48.7,47.2,0,9579
20160620,20160630,10,2071.22,2070.77,put,2060,15.35,16,14.7,0,7862
20160620,20160630,10,2071.22,2070.77,call,2065,44.25,45.1,43.4,0,11086
20160620,20160630,10,2071.22,2070.77,call,2065,44.25,45.1,43.4,0,11086
20160620,20160630,10,2071.22,2070.77,call,2075,36.95,37.7,36.2,0,6694
20160620,20160630,10,2071.22,2070.77,put,2075,19.4,20.2,18.6,0,10749
20160620,20160630,10,2071.22,2070.77,call,2075,36.95,37.7,36.2,0,6694
20160620,20160630,10,2071.22,2070.77,put,2075,19.4,20.2,18.6,0,10749
20160620,20160630,10,2071.22,2070.77,call,2080,33.5,34.3,32.7,0,8129
20160620,20160630,10,2071.22,2070.77,put,2080,20.85,21.6,20.1,0,5585
20160620,20160630,10,2071.22,2070.77,call,2080,33.5,34.3,32.7,0,8129
20160620,20160630,10,2071.22,2070.77,put,2080,20.85,21.6,20.1,0,5585
20160620,20160630,10,2071.22,2070.77,call,2085,30.1,30.9,29.3,0,7470
20160620,20160630,10,2071.22,2070.77,call,2085,30.1,30.9,29.3,0,7470
20160620,20160630,10,2071.22,2070.77,call,2100,20.65,21.3,20,0,23548
20160620,20160630,10,2071.22,2070.77,put,2100,28.2,29.1,27.3,0,9331
20160620,20160630,10,2071.22,2070.77,call,2100,20.65,21.3,20,0,23548
20160620,20160630,10,2071.22,2070.77,put,2100,28.2,29.1,27.3,0,9331
20160620,20160630,10,2071.22,2070.77,call,2115,12.85,13.4,12.3,0,7386
20160620,20160630,10,2071.22,2070.77,call,2115,12.85,13.4,12.3,0,7386
20160620,20160630,10,2071.22,2070.77,call,2120,10.65,11.2,10.1,0,11383
20160620,20160630,10,2071.22,2070.77,call,2120,10.65,11.2,10.1,0,11383
20160620,20160630,10,2071.22,2070.77,call,2125,8.6,9.1,8.1,0,12756
20160620,20160630,10,2071.22,2070.77,call,2125,8.6,9.1,8.1,0,12756
20160620,20160630,10,2071.22,2070.77,call,2130,6.5,6.7,6.3,1,11701
20160620,20160630,10,2071.22,2070.77,call,2130,6.5,6.7,6.3,1,11701
20160620,20160630,10,2071.22,2070.77,call,2140,3.95,4.4,3.5,0,5658
20160620,20160630,10,2071.22,2070.77,call,2140,3.95,4.4,3.5,0,5658
20160620,20160630,10,2071.22,2070.77,call,2150,2.05,2.35,1.75,0,15891
20160620,20160630,10,2071.22,2070.77,call,2150,2.05,2.35,1.75,0,15891
20160620,20160630,10,2071.22,2070.77,call,2155,1.45,1.7,1.2,0,5040
20160620,20160630,10,2071.22,2070.77,call,2155,1.45,1.7,1.2,0,5040
20160620,20160630,10,2071.22,2070.77,call,2165,0.675,0.85,0.5,0,5062
20160620,20160630,10,2071.22,2070.77,call,2165,0.675,0.85,0.5,0,5062
20160620,20160630,10,2071.22,2070.77,call,2175,0.375,0.55,0.2,0,29272
20160620,20160630,10,2071.22,2070.77,call,2175,0.375,0.55,0.2,0,29272
20160620,20160630,10,2071.22,2070.77,call,2180,0.3,0.45,0.15,0,7171
20160620,20160630,10,2071.22,2070.77,call,2180,0.3,0.45,0.15,0,7171
20160621,20160630,9,2087.47,2070.77,put,1970,4.35,4.5,4.2,115,7430
20160621,20160630,9,2087.47,2070.77,put,1970,4.35,4.5,4.2,115,7430
20160621,20160630,9,2087.47,2070.77,put,1975,4.7,4.8,4.6,4,11798
20160621,20160630,9,2087.47,2070.77,put,1975,4.7,4.8,4.6,4,11798
20160621,20160630,9,2087.47,2070.77,put,1980,5.1,5.2,5,1,6240
20160621,20160630,9,2087.47,2070.77,put,1980,5.1,5.2,5,1,6240
20160621,20160630,9,2087.47,2070.77,put,2000,7.05,7.2,6.9,250,32837
20160621,20160630,9,2087.47,2070.77,put,2000,7,7.1,6.9,250,32837
20160621,20160630,9,2087.47,2070.77,put,2010,8.25,8.4,8.1,343,11331
20160621,20160630,9,2087.47,2070.77,put,2010,8.25,8.4,8.1,343,11331
20160621,20160630,9,2087.47,2070.77,put,2020,9.75,9.9,9.6,21,5671
20160621,20160630,9,2087.47,2070.77,put,2020,9.65,9.8,9.5,21,5671
20160621,20160630,9,2087.47,2070.77,put,2025,10.55,10.7,10.4,625,16329
20160621,20160630,9,2087.47,2070.77,put,2025,10.45,10.6,10.3,625,16329
20160621,20160630,9,2087.47,2070.77,put,2035,12.3,12.5,12.1,26,5068
20160621,20160630,9,2087.47,2070.77,put,2035,12.25,12.4,12.1,26,5068
20160621,20160630,9,2087.47,2070.77,put,2040,13.3,13.5,13.1,40,5592
20160621,20160630,9,2087.47,2070.77,put,2040,13.25,13.4,13.1,40,5592
20160621,20160630,9,2087.47,2070.77,put,2045,14.3,14.5,14.1,1511,14372
20160621,20160630,9,2087.47,2070.77,put,2045,14.3,14.5,14.1,1511,14372
20160621,20160630,9,2087.47,2070.77,call,2050,52.4,53.1,51.7,20,9788
20160621,20160630,9,2087.47,2070.77,put,2050,15.5,15.7,15.3,2106,34627
20160621,20160630,9,2087.47,2070.77,call,2050,52.4,53.1,51.7,20,9788
20160621,20160630,9,2087.47,2070.77,put,2050,15.4,15.6,15.2,2106,34627
20160621,20160630,9,2087.47,2070.77,call,2060,44.75,45.4,44.1,10,9579
20160621,20160630,9,2087.47,2070.77,put,2060,17.9,18.1,17.7,78,7941
20160621,20160630,9,2087.47,2070.77,call,2060,44.75,45.4,44.1,10,9579
20160621,20160630,9,2087.47,2070.77,put,2060,17.85,18.1,17.6,78,7941
20160621,20160630,9,2087.47,2070.77,call,2065,41.15,41.8,40.5,29,11088
20160621,20160630,9,2087.47,2070.77,call,2065,41.15,41.8,40.5,29,11088
20160621,20160630,9,2087.47,2070.77,call,2075,34.2,34.5,33.9,891,6705
20160621,20160630,9,2087.47,2070.77,put,2075,22.15,22.4,21.9,207,12733
20160621,20160630,9,2087.47,2070.77,call,2075,34.2,34.5,33.9,891,6705
20160621,20160630,9,2087.47,2070.77,put,2075,22.15,22.4,21.9,207,12733
20160621,20160630,9,2087.47,2070.77,call,2080,30.75,31,30.5,16,7848
20160621,20160630,9,2087.47,2070.77,put,2080,23.85,24.1,23.6,0,5455
20160621,20160630,9,2087.47,2070.77,call,2080,30.8,31.1,30.5,16,7848
20160621,20160630,9,2087.47,2070.77,put,2080,23.85,24.1,23.6,0,5455
20160621,20160630,9,2087.47,2070.77,call,2085,27.55,27.8,27.3,5,5989
20160621,20160630,9,2087.47,2070.77,call,2085,27.6,27.9,27.3,5,5989
20160621,20160630,9,2087.47,2070.77,call,2100,18.6,18.8,18.4,118,22034
20160621,20160630,9,2087.47,2070.77,put,2100,31.7,32,31.4,9,9732
20160621,20160630,9,2087.47,2070.77,call,2100,18.6,18.8,18.4,118,22034
20160621,20160630,9,2087.47,2070.77,put,2100,31.7,32,31.4,9,9732
20160621,20160630,9,2087.47,2070.77,call,2110,13.4,13.6,13.2,417,6247
20160621,20160630,9,2087.47,2070.77,call,2110,13.4,13.6,13.2,417,6247
20160621,20160630,9,2087.47,2070.77,call,2115,11.2,11.4,11,45,7477
20160621,20160630,9,2087.47,2070.77,call,2115,11.2,11.4,11,45,7477
20160621,20160630,9,2087.47,2070.77,call,2120,9.1,9.3,8.9,536,10854
20160621,20160630,9,2087.47,2070.77,call,2120,9.15,9.3,9,536,10854
20160621,20160630,9,2087.47,2070.77,call,2125,7.25,7.4,7.1,52,13095
20160621,20160630,9,2087.47,2070.77,call,2125,7.3,7.5,7.1,52,13095
20160621,20160630,9,2087.47,2070.77,call,2130,5.75,5.9,5.6,868,11739
20160621,20160630,9,2087.47,2070.77,call,2130,5.75,5.9,5.6,868,11739
20160621,20160630,9,2087.47,2070.77,call,2140,3.3,3.4,3.2,128,5659
20160621,20160630,9,2087.47,2070.77,call,2140,3.3,3.4,3.2,128,5659
20160621,20160630,9,2087.47,2070.77,call,2150,1.825,1.9,1.75,33,16058
20160621,20160630,9,2087.47,2070.77,call,2150,1.825,1.9,1.75,33,16058
20160621,20160630,9,2087.47,2070.77,call,2155,1.325,1.4,1.25,7,6249
20160621,20160630,9,2087.47,2070.77,call,2155,1.325,1.4,1.25,7,6249
20160621,20160630,9,2087.47,2070.77,call,2165,0.75,0.8,0.7,72,6559
20160621,20160630,9,2087.47,2070.77,call,2165,0.75,0.8,0.7,72,6559
20160621,20160630,9,2087.47,2070.77,call,2175,0.45,0.5,0.4,122,28905
20160621,20160630,9,2087.47,2070.77,call,2175,0.45,0.5,0.4,122,28905
20160621,20160630,9,2087.47,2070.77,call,2180,0.375,0.45,0.3,0,7173
20160621,20160630,9,2087.47,2070.77,call,2180,0.375,0.45,0.3,0,7173
20160621,20160630,9,2087.47,2070.77,call,2200,0.2,0.25,0.15,0,18813
20160621,20160630,9,2087.47,2070.77,call,2200,0.2,0.25,0.15,0,18813
20160622,20160630,8,2088.9,2070.77,put,1970,3.95,4.2,3.7,0,7388
20160622,20160630,8,2088.9,2070.77,put,1970,3.95,4.2,3.7,0,7388
20160622,20160630,8,2088.9,2070.77,put,1975,4.3,4.5,4.1,0,11605
20160622,20160630,8,2088.9,2070.77,put,1975,4.3,4.5,4.1,0,11605
20160622,20160630,8,2088.9,2070.77,put,1980,4.7,4.9,4.5,0,6027
20160622,20160630,8,2088.9,2070.77,put,1980,4.7,4.9,4.5,0,6027
20160622,20160630,8,2088.9,2070.77,put,2000,6.5,6.8,6.2,0,32531
20160622,20160630,8,2088.9,2070.77,put,2000,6.5,6.8,6.2,0,32531
20160622,20160630,8,2088.9,2070.77,put,2010,7.7,8,7.4,0,11323
20160622,20160630,8,2088.9,2070.77,put,2010,7.7,8,7.4,0,11323
20160622,20160630,8,2088.9,2070.77,put,2020,9.1,9.4,8.8,0,5284
20160622,20160630,8,2088.9,2070.77,put,2020,9.1,9.4,8.8,0,5284
20160622,20160630,8,2088.9,2070.77,put,2025,9.8,10.1,9.5,0,16160
20160622,20160630,8,2088.9,2070.77,put,2025,9.8,10.1,9.5,0,16160
20160622,20160630,8,2088.9,2070.77,put,2035,11.55,11.9,11.2,0,5037
20160622,20160630,8,2088.9,2070.77,put,2035,11.55,11.9,11.2,0,5037
20160622,20160630,8,2088.9,2070.77,put,2040,12.45,12.8,12.1,0,5315
20160622,20160630,8,2088.9,2070.77,put,2040,12.45,12.8,12.1,0,5315
20160622,20160630,8,2088.9,2070.77,put,2045,13.45,13.8,13.1,0,15385
20160622,20160630,8,2088.9,2070.77,put,2045,13.45,13.8,13.1,0,15385
20160622,20160630,8,2088.9,2070.77,call,2050,53.95,55.1,52.8,0,9797
20160622,20160630,8,2088.9,2070.77,put,2050,14.5,14.9,14.1,0,39283
20160622,20160630,8,2088.9,2070.77,call,2050,53.95,55.1,52.8,0,9797
20160622,20160630,8,2088.9,2070.77,put,2050,14.5,14.9,14.1,0,39283
20160622,20160630,8,2088.9,2070.77,call,2060,46.5,47.5,45.5,0,9604
20160622,20160630,8,2088.9,2070.77,put,2060,16.8,17.2,16.4,0,7755
20160622,20160630,8,2088.9,2070.77,call,2060,46.5,47.5,45.5,0,9604
20160622,20160630,8,2088.9,2070.77,put,2060,16.8,17.2,16.4,0,7755
20160622,20160630,8,2088.9,2070.77,call,2065,42.6,43.7,41.5,0,11107
20160622,20160630,8,2088.9,2070.77,call,2065,42.6,43.7,41.5,0,11107
20160622,20160630,8,2088.9,2070.77,call,2075,35.55,36.5,34.6,0,7120
20160622,20160630,8,2088.9,2070.77,put,2075,20.9,21.3,20.5,0,12300
20160622,20160630,8,2088.9,2070.77,call,2075,35.55,36.5,34.6,0,7120
20160622,20160630,8,2088.9,2070.77,put,2075,20.9,21.3,20.5,0,12300
20160622,20160630,8,2088.9,2070.77,call,2080,32.15,33.1,31.2,0,7846
20160622,20160630,8,2088.9,2070.77,put,2080,22.45,22.9,22,0,5455
20160622,20160630,8,2088.9,2070.77,call,2080,32.15,33.1,31.2,0,7846
20160622,20160630,8,2088.9,2070.77,put,2080,22.45,22.9,22,0,5455
20160622,20160630,8,2088.9,2070.77,call,2085,28.85,29.3,28.4,0,5998
20160622,20160630,8,2088.9,2070.77,call,2085,28.85,29.3,28.4,0,5998
20160622,20160630,8,2088.9,2070.77,call,2100,19.55,20,19.1,0,22050
20160622,20160630,8,2088.9,2070.77,put,2100,29.65,30.8,28.5,0,9511
20160622,20160630,8,2088.9,2070.77,call,2100,19.55,20,19.1,0,22050
20160622,20160630,8,2088.9,2070.77,put,2100,29.65,30.8,28.5,0,9511
20160622,20160630,8,2088.9,2070.77,call,2110,14.1,14.5,13.7,0,6239
20160622,20160630,8,2088.9,2070.77,call,2110,14.1,14.5,13.7,0,6239
20160622,20160630,8,2088.9,2070.77,call,2115,11.7,12.1,11.3,0,7378
20160622,20160630,8,2088.9,2070.77,call,2115,11.7,12.1,11.3,0,7378
20160622,20160630,8,2088.9,2070.77,call,2120,9.55,9.9,9.2,0,10670
20160622,20160630,8,2088.9,2070.77,call,2120,9.55,9.9,9.2,0,10670
20160622,20160630,8,2088.9,2070.77,call,2125,7.55,7.9,7.2,0,13030
20160622,20160630,8,2088.9,2070.77,call,2125,7.55,7.9,7.2,0,13030
20160622,20160630,8,2088.9,2070.77,call,2130,5.9,6.2,5.6,0,12004
20160622,20160630,8,2088.9,2070.77,call,2130,5.9,6.2,5.6,0,12004
20160622,20160630,8,2088.9,2070.77,call,2140,3.35,3.6,3.1,0,5315
20160622,20160630,8,2088.9,2070.77,call,2140,3.35,3.6,3.1,0,5315
20160622,20160630,8,2088.9,2070.77,call,2150,1.725,1.9,1.55,0,15899
20160622,20160630,8,2088.9,2070.77,call,2150,1.725,1.9,1.55,0,15899
20160622,20160630,8,2088.9,2070.77,call,2155,1.25,1.5,1,0,6269
20160622,20160630,8,2088.9,2070.77,call,2155,1.25,1.4,1.1,0,6269
20160622,20160630,8,2088.9,2070.77,call,2165,0.675,0.9,0.45,0,6755
20160622,20160630,8,2088.9,2070.77,call,2165,0.675,0.8,0.55,0,6755
20160622,20160630,8,2088.9,2070.77,call,2175,0.375,0.6,0.15,0,28986
20160622,20160630,8,2088.9,2070.77,call,2175,0.4,0.5,0.3,0,28986
20160622,20160630,8,2088.9,2070.77,call,2180,0.35,0.55,0.15,0,7068
20160622,20160630,8,2088.9,2070.77,call,2180,0.35,0.45,0.25,0,7068
20160622,20160630,8,2088.9,2070.77,call,2200,0.225,0.45,0,0,18797
20160622,20160630,8,2088.9,2070.77,call,2200,0.175,0.25,0.1,0,18797
20160623,20160630,7,2102.13,2070.77,put,1990,3.85,4,3.7,541,7032
20160623,20160630,7,2102.13,2070.77,put,1990,3.85,4,3.7,541,7032
20160623,20160630,7,2102.13,2070.77,put,2000,4.5,4.6,4.4,374,31782
20160623,20160630,7,2102.13,2070.77,put,2000,4.5,4.6,4.4,374,31782
20160623,20160630,7,2102.13,2070.77,put,2010,5.4,5.6,5.2,11,14800
20160623,20160630,7,2102.13,2070.77,put,2010,5.4,5.6,5.2,11,14800
20160623,20160630,7,2102.13,2070.77,put,2020,6.3,6.5,6.1,1,5204
20160623,20160630,7,2102.13,2070.77,put,2020,6.3,6.5,6.1,1,5204
20160623,20160630,7,2102.13,2070.77,put,2025,6.9,7.1,6.7,168,16178
20160623,20160630,7,2102.13,2070.77,put,2025,6.9,7.1,6.7,168,16178
20160623,20160630,7,2102.13,2070.77,put,2035,8.15,8.4,7.9,150,5057
20160623,20160630,7,2102.13,2070.77,put,2035,8.15,8.4,7.9,150,5057
20160623,20160630,7,2102.13,2070.77,put,2040,8.85,9.1,8.6,758,7157
20160623,20160630,7,2102.13,2070.77,put,2040,8.85,9.1,8.6,758,7157
20160623,20160630,7,2102.13,2070.77,put,2045,9.65,9.9,9.4,28,17714
20160623,20160630,7,2102.13,2070.77,put,2045,9.65,9.9,9.4,28,17714
20160623,20160630,7,2102.13,2070.77,call,2050,61.8,63.5,60.1,0,9756
20160623,20160630,7,2102.13,2070.77,put,2050,10.5,10.7,10.3,204,41641
20160623,20160630,7,2102.13,2070.77,call,2050,61.8,63.5,60.1,0,9756
20160623,20160630,7,2102.13,2070.77,put,2050,10.5,10.7,10.3,204,41641
20160623,20160630,7,2102.13,2070.77,call,2060,53.65,55.2,52.1,1,9616
20160623,20160630,7,2102.13,2070.77,put,2060,12.3,12.6,12,15,12451
20160623,20160630,7,2102.13,2070.77,call,2060,53.65,55.2,52.1,1,9616
20160623,20160630,7,2102.13,2070.77,put,2060,12.3,12.6,12,15,12451
20160623,20160630,7,2102.13,2070.77,call,2065,49.7,51.2,48.2,0,11090
20160623,20160630,7,2102.13,2070.77,call,2065,49.7,51.2,48.2,0,11090
20160623,20160630,7,2102.13,2070.77,call,2075,41.65,42.9,40.4,1,7903
20160623,20160630,7,2102.13,2070.77,put,2075,15.55,16,15.1,225,12676
20160623,20160630,7,2102.13,2070.77,call,2075,41.65,42.9,40.4,1,7903
20160623,20160630,7,2102.13,2070.77,put,2075,15.55,16,15.1,225,12676
20160623,20160630,7,2102.13,2070.77,call,2080,38.1,39.4,36.8,102,8032
20160623,20160630,7,2102.13,2070.77,put,2080,16.85,17.3,16.4,1,5454
20160623,20160630,7,2102.13,2070.77,call,2080,38.1,39.4,36.8,102,8032
20160623,20160630,7,2102.13,2070.77,put,2080,16.85,17.3,16.4,1,5454
20160623,20160630,7,2102.13,2070.77,call,2085,34.7,35.9,33.5,1,6049
20160623,20160630,7,2102.13,2070.77,call,2085,34.7,35.9,33.5,1,6049
20160623,20160630,7,2102.13,2070.77,call,2100,24.35,24.8,23.9,1010,24571
20160623,20160630,7,2102.13,2070.77,put,2100,22.85,23.3,22.4,2034,10633
20160623,20160630,7,2102.13,2070.77,call,2100,24.35,24.8,23.9,1010,24571
20160623,20160630,7,2102.13,2070.77,put,2100,22.85,23.3,22.4,2034,10633
20160623,20160630,7,2102.13,2070.77,call,2110,18.05,18.5,17.6,1,6305
20160623,20160630,7,2102.13,2070.77,call,2110,18.05,18.5,17.6,1,6305
20160623,20160630,7,2102.13,2070.77,call,2115,15.25,15.7,14.8,103,8283
20160623,20160630,7,2102.13,2070.77,call,2115,15.25,15.7,14.8,103,8283
20160623,20160630,7,2102.13,2070.77,call,2120,12.65,13.1,12.2,12,10679
20160623,20160630,7,2102.13,2070.77,call,2120,12.65,13.1,12.2,12,10679
20160623,20160630,7,2102.13,2070.77,call,2125,10.3,10.7,9.9,4141,11394
20160623,20160630,7,2102.13,2070.77,call,2125,10.3,10.7,9.9,4141,11394
20160623,20160630,7,2102.13,2070.77,call,2130,8.35,8.6,8.1,36,12003
20160623,20160630,7,2102.13,2070.77,call,2130,8.35,8.6,8.1,36,12003
20160623,20160630,7,2102.13,2070.77,call,2140,5.05,5.3,4.8,142,6343
20160623,20160630,7,2102.13,2070.77,call,2140,5.05,5.3,4.8,142,6343
20160623,20160630,7,2102.13,2070.77,call,2150,2.85,3,2.7,239,14415
20160623,20160630,7,2102.13,2070.77,call,2150,2.85,3,2.7,239,14415
20160623,20160630,7,2102.13,2070.77,call,2155,2.125,2.3,1.95,180,6376
20160623,20160630,7,2102.13,2070.77,call,2155,2.125,2.3,1.95,180,6376
20160623,20160630,7,2102.13,2070.77,call,2165,1.125,1.25,1,66,6859
20160623,20160630,7,2102.13,2070.77,call,2165,1.125,1.25,1,66,6859
20160623,20160630,7,2102.13,2070.77,call,2175,0.625,0.75,0.5,62,28888
20160623,20160630,7,2102.13,2070.77,call,2175,0.625,0.75,0.5,62,28888
20160623,20160630,7,2102.13,2070.77,call,2180,0.525,0.65,0.4,117,6953
20160623,20160630,7,2102.13,2070.77,call,2180,0.525,0.65,0.4,117,6953
20160623,20160630,7,2102.13,2070.77,call,2200,0.25,0.35,0.15,20,18797
20160623,20160630,7,2102.13,2070.77,call,2200,0.25,0.35,0.15,20,18797
20160624,20160630,6,2037.41,2070.77,put,1925,6.95,8,5.9,2619,10035
20160624,20160630,6,2037.41,2070.77,put,1925,6.95,8,5.9,2619,10035
20160624,20160630,6,2037.41,2070.77,put,1935,7.85,9,6.7,323,5049
20160624,20160630,6,2037.41,2070.77,put,1935,7.85,9,6.7,323,5049
20160624,20160630,6,2037.41,2070.77,call,1950,89.65,91.8,87.5,1,7011
20160624,20160630,6,2037.41,2070.77,put,1950,9.6,10.8,8.4,10063,25419
20160624,20160630,6,2037.41,2070.77,call,1950,89.65,91.8,87.5,1,7011
20160624,20160630,6,2037.41,2070.77,put,1950,9.6,10.8,8.4,10663,25419
20160624,20160630,6,2037.41,2070.77,put,1955,10.25,11.5,9,202,5140
20160624,20160630,6,2037.41,2070.77,put,1955,10.25,11.5,9,202,5140
20160624,20160630,6,2037.41,2070.77,put,1960,11,12.3,9.7,538,12111
20160624,20160630,6,2037.41,2070.77,put,1960,11,12.3,9.7,688,12111
20160624,20160630,6,2037.41,2070.77,put,1965,11.8,13.1,10.5,254,7790
20160624,20160630,6,2037.41,2070.77,put,1965,11.8,13.1,10.5,254,7790
20160624,20160630,6,2037.41,2070.77,put,1970,12.65,14,11.3,9657,7156
20160624,20160630,6,2037.41,2070.77,put,1970,12.65,14,11.3,10657,7156
20160624,20160630,6,2037.41,2070.77,put,1975,13.55,14.9,12.2,4455,11611
20160624,20160630,6,2037.41,2070.77,put,1975,13.55,14.9,12.2,7798,11611
20160624,20160630,6,2037.41,2070.77,put,1980,14.55,15.9,13.2,3530,5940
20160624,20160630,6,2037.41,2070.77,put,1980,14.55,15.9,13.2,3530,5940
20160624,20160630,6,2037.41,2070.77,put,1990,16.75,18.2,15.3,4864,6502
20160624,20160630,6,2037.41,2070.77,put,1990,16.75,18.2,15.3,4964,6502
20160624,20160630,6,2037.41,2070.77,put,2000,19.3,20.8,17.8,3069,31000
20160624,20160630,6,2037.41,2070.77,put,2000,19.3,20.8,17.8,4349,31000
20160624,20160630,6,2037.41,2070.77,put,2010,22.25,23.8,20.7,5023,14994
20160624,20160630,6,2037.41,2070.77,put,2010,22.25,23.8,20.7,5223,14994
20160624,20160630,6,2037.41,2070.77,put,2020,25.55,27.2,23.9,2230,5190
20160624,20160630,6,2037.41,2070.77,put,2020,25.55,27.2,23.9,2230,5190
20160624,20160630,6,2037.41,2070.77,put,2025,27.4,29.1,25.7,7152,15974
20160624,20160630,6,2037.41,2070.77,put,2025,27.4,29.1,25.7,11505,15974
20160624,20160630,6,2037.41,2070.77,put,2035,31.35,33.1,29.6,180,5108
20160624,20160630,6,2037.41,2070.77,put,2035,31.35,33.1,29.6,181,5108
20160624,20160630,6,2037.41,2070.77,put,2040,33.55,35.4,31.7,1500,7067
20160624,20160630,6,2037.41,2070.77,put,2040,33.55,35.4,31.7,2500,7067
20160624,20160630,6,2037.41,2070.77,put,2045,35.85,37.7,34,136,17730
20160624,20160630,6,2037.41,2070.77,put,2045,35.85,37.7,34,136,17730
20160624,20160630,6,2037.41,2070.77,call,2050,18.4,19.8,17,1269,9756
20160624,20160630,6,2037.41,2070.77,put,2050,38.25,40.2,36.3,8420,42524
20160624,20160630,6,2037.41,2070.77,call,2050,18.4,19.8,17,1869,9756
20160624,20160630,6,2037.41,2070.77,put,2050,38.25,40.2,36.3,15770,42524
20160624,20160630,6,2037.41,2070.77,call,2060,13.65,15,12.3,504,9596
20160624,20160630,6,2037.41,2070.77,put,2060,43.55,45.6,41.5,1620,12356
20160624,20160630,6,2037.41,2070.77,call,2060,13.65,15,12.3,604,9596
20160624,20160630,6,2037.41,2070.77,put,2060,43.55,45.6,41.5,1620,12356
20160624,20160630,6,2037.41,2070.77,call,2065,11.55,12.8,10.3,685,11090
20160624,20160630,6,2037.41,2070.77,call,2065,11.55,12.8,10.3,686,11090
20160624,20160630,6,2037.41,2070.77,call,2075,7.8,9,6.6,2831,7902
20160624,20160630,6,2037.41,2070.77,put,2075,52.65,54.9,50.4,28,12927
20160624,20160630,6,2037.41,2070.77,call,2075,7.8,9,6.6,5132,7902
20160624,20160630,6,2037.41,2070.77,put,2075,52.65,54.9,50.4,28,12927
20160624,20160630,6,2037.41,2070.77,call,2080,6.15,7.2,5.1,220,8325
20160624,20160630,6,2037.41,2070.77,put,2080,56.1,58.4,53.8,86,5456
20160624,20160630,6,2037.41,2070.77,call,2080,6.15,7.2,5.1,220,8325
20160624,20160630,6,2037.41,2070.77,put,2080,56.1,58.4,53.8,86,5456
20160624,20160630,6,2037.41,2070.77,call,2085,4.85,5.9,3.8,465,6049
20160624,20160630,6,2037.41,2070.77,call,2085,4.85,5.9,3.8,466,6049
20160624,20160630,6,2037.41,2070.77,call,2100,2.05,2.85,1.25,7753,24444
20160624,20160630,6,2037.41,2070.77,put,2100,71.95,74.4,69.5,546,11654
20160624,20160630,6,2037.41,2070.77,call,2100,2.05,2.85,1.25,13953,24444
20160624,20160630,6,2037.41,2070.77,put,2100,71.95,74.4,69.5,796,11654
20160624,20160630,6,2037.41,2070.77,call,2110,1.15,1.8,0.5,1308,7175
20160624,20160630,6,2037.41,2070.77,call,2110,1.15,1.8,0.5,1308,7175
20160624,20160630,6,2037.41,2070.77,call,2115,0.725,1.25,0.2,932,8320
20160624,20160630,6,2037.41,2070.77,call,2115,0.725,1.25,0.2,932,8320
20160624,20160630,6,2037.41,2070.77,call,2120,0.6,1.2,0,3221,10694
20160624,20160630,6,2037.41,2070.77,call,2120,0.6,1.2,0,4221,10694
20160624,20160630,6,2037.41,2070.77,call,2125,0.6,1.1,0.1,4171,16612
20160624,20160630,6,2037.41,2070.77,call,2125,0.6,1.1,0.1,4921,16612
20160624,20160630,6,2037.41,2070.77,call,2130,0.5,1,0,1928,12016
20160624,20160630,6,2037.41,2070.77,call,2130,0.5,1,0,1928,12016
20160624,20160630,6,2037.41,2070.77,call,2140,0.45,0.85,0.05,3544,9179
20160624,20160630,6,2037.41,2070.77,call,2140,0.45,0.85,0.05,3544,9179
20160624,20160630,6,2037.41,2070.77,call,2150,0.1,0.15,0.05,3219,16828
20160624,20160630,6,2037.41,2070.77,call,2150,0.1,0.15,0.05,4619,16828
20160624,20160630,6,2037.41,2070.77,call,2155,0.4,0.75,0.05,2761,6695
20160624,20160630,6,2037.41,2070.77,call,2155,0.4,0.75,0.05,2761,6695
20160627,20160630,3,2037.41,2070.77,put,1925,7.35,7.9,6.8,0,10427
20160627,20160630,3,2037.41,2070.77,put,1925,7.35,7.9,6.8,0,10427
20160627,20160630,3,2037.41,2070.77,call,1950,72.7,74.9,70.5,0,7010
20160627,20160630,3,2037.41,2070.77,put,1950,10.75,11.2,10.3,500,25403
20160627,20160630,3,2037.41,2070.77,call,1950,72.7,74.9,70.5,0,7010
20160627,20160630,3,2037.41,2070.77,put,1950,10.75,11.2,10.3,500,25403
20160627,20160630,3,2037.41,2070.77,put,1955,11.5,11.9,11.1,0,5164
20160627,20160630,3,2037.41,2070.77,put,1955,11.5,11.9,11.1,0,5164
20160627,20160630,3,2037.41,2070.77,put,1960,12.55,13.1,12,0,12412
20160627,20160630,3,2037.41,2070.77,put,1960,12.55,13.1,12,0,12412
20160627,20160630,3,2037.41,2070.77,put,1965,13.6,14.1,13.1,0,7806
20160627,20160630,3,2037.41,2070.77,put,1965,13.6,14.1,13.1,0,7806
20160627,20160630,3,2037.41,2070.77,put,1970,14.75,15.3,14.2,0,14121
20160627,20160630,3,2037.41,2070.77,put,1970,14.75,15.3,14.2,0,14121
20160627,20160630,3,2037.41,2070.77,put,1975,15.85,16.4,15.3,0,10128
20160627,20160630,3,2037.41,2070.77,put,1975,15.85,16.4,15.3,0,10128
20160627,20160630,3,2037.41,2070.77,put,1980,17.15,17.7,16.6,0,8545
20160627,20160630,3,2037.41,2070.77,put,1980,17.15,17.7,16.6,0,8545
20160627,20160630,3,2037.41,2070.77,put,1990,20.1,20.7,19.5,0,6990
20160627,20160630,3,2037.41,2070.77,put,1990,20.1,20.7,19.5,0,6990
20160627,20160630,3,2037.41,2070.77,put,2000,23.45,23.9,23,0,30925
20160627,20160630,3,2037.41,2070.77,put,2000,23.45,23.9,23,0,30925
20160627,20160630,3,2037.41,2070.77,put,2010,27.25,27.8,26.7,0,18333
20160627,20160630,3,2037.41,2070.77,put,2010,27.25,27.8,26.7,0,18333
20160627,20160630,3,2037.41,2070.77,put,2020,31.45,31.9,31,0,7214
20160627,20160630,3,2037.41,2070.77,put,2020,31.45,31.9,31,0,7214
20160627,20160630,3,2037.41,2070.77,put,2025,34.85,36.1,33.6,0,16647
20160627,20160630,3,2037.41,2070.77,put,2025,34.85,36.1,33.6,0,16647
20160627,20160630,3,2037.41,2070.77,put,2035,39.05,41,37.1,0,5193
20160627,20160630,3,2037.41,2070.77,put,2035,39.05,41,37.1,0,5193
20160627,20160630,3,2037.41,2070.77,put,2040,41.8,43.9,39.7,0,7868
20160627,20160630,3,2037.41,2070.77,put,2040,41.8,43.9,39.7,0,7868
20160627,20160630,3,2037.41,2070.77,put,2045,44.75,47,42.5,0,17740
20160627,20160630,3,2037.41,2070.77,put,2045,44.75,47,42.5,0,17740
20160627,20160630,3,2037.41,2070.77,call,2050,9.4,10.1,8.7,0,10190
20160627,20160630,3,2037.41,2070.77,put,2050,47.9,50.2,45.6,0,40007
20160627,20160630,3,2037.41,2070.77,call,2050,9.4,10.1,8.7,0,10190
20160627,20160630,3,2037.41,2070.77,put,2050,47.9,50.2,45.6,0,40007
20160627,20160630,3,2037.41,2070.77,call,2060,6.35,6.8,5.9,0,9842
20160627,20160630,3,2037.41,2070.77,put,2060,54.65,57.1,52.2,0,13181
20160627,20160630,3,2037.41,2070.77,call,2060,6.35,6.8,5.9,0,9842
20160627,20160630,3,2037.41,2070.77,put,2060,54.65,57.1,52.2,0,13181
20160627,20160630,3,2037.41,2070.77,call,2065,5.1,5.5,4.7,0,11115
20160627,20160630,3,2037.41,2070.77,call,2065,5.1,5.5,4.7,0,11115
20160627,20160630,3,2037.41,2070.77,call,2075,3.025,3.3,2.75,0,9248
20160627,20160630,3,2037.41,2070.77,put,2075,65.85,68.4,63.3,0,12939
20160627,20160630,3,2037.41,2070.77,call,2075,3.025,3.3,2.75,0,9248
20160627,20160630,3,2037.41,2070.77,put,2075,65.85,68.4,63.3,0,12939
20160627,20160630,3,2037.41,2070.77,call,2080,2.325,2.6,2.05,0,8322
20160627,20160630,3,2037.41,2070.77,put,2080,70.55,73.1,68,0,5493
20160627,20160630,3,2037.41,2070.77,call,2080,2.325,2.6,2.05,0,8322
20160627,20160630,3,2037.41,2070.77,put,2080,70.55,73.1,68,0,5493
20160627,20160630,3,2037.41,2070.77,call,2085,1.7,1.95,1.45,0,6203
20160627,20160630,3,2037.41,2070.77,call,2085,1.7,1.95,1.45,0,6203
20160627,20160630,3,2037.41,2070.77,call,2100,0.65,0.85,0.45,0,22503
20160627,20160630,3,2037.41,2070.77,put,2100,88.45,91.2,85.7,0,13284
20160627,20160630,3,2037.41,2070.77,call,2100,0.65,0.85,0.45,0,22503
20160627,20160630,3,2037.41,2070.77,put,2100,88.45,91.2,85.7,0,13284
20160627,20160630,3,2037.41,2070.77,call,2110,0.375,0.55,0.2,0,6997
20160627,20160630,3,2037.41,2070.77,call,2110,0.375,0.55,0.2,0,6997
20160627,20160630,3,2037.41,2070.77,call,2115,0.3,0.45,0.15,0,8649
20160627,20160630,3,2037.41,2070.77,call,2115,0.3,0.45,0.15,0,8649
20160627,20160630,3,2037.41,2070.77,call,2120,0.2,0.35,0.05,0,10941
20160627,20160630,3,2037.41,2070.77,call,2120,0.2,0.35,0.05,0,10941
20160627,20160630,3,2037.41,2070.77,call,2125,0.175,0.35,0,0,16875
20160627,20160630,3,2037.41,2070.77,call,2125,0.175,0.35,0,0,16875
20160627,20160630,3,2037.41,2070.77,call,2130,0.15,0.3,0,0,11976
20160627,20160630,3,2037.41,2070.77,call,2130,0.15,0.3,0,0,11976
20160627,20160630,3,2037.41,2070.77,call,2140,0.125,0.25,0,0,11131
20160627,20160630,3,2037.41,2070.77,call,2140,0.125,0.25,0,0,11131
20160627,20160630,3,2037.41,2070.77,call,2145,0.125,0.25,0,0,5566
20160627,20160630,3,2037.41,2070.77,call,2145,0.125,0.25,0,0,5566
20160627,20160630,3,2037.41,2070.77,call,2150,0.4,0.8,0,0,16364
20160627,20160630,3,2037.41,2070.77,call,2150,0.4,0.8,0,0,16364
20160627,20160630,3,2037.41,2070.77,call,2155,0.4,0.8,0,0,5631
20160627,20160630,3,2037.41,2070.77,call,2155,0.4,0.8,0,0,5631
20160628,20160630,2,2000.54,2070.77,put,1885,0.475,0.6,0.35,0,5409
20160628,20160630,2,2000.54,2070.77,put,1885,0.475,0.6,0.35,0,5409
20160628,20160630,2,2000.54,2070.77,put,1890,5,10,0,0,8208
20160628,20160630,2,2000.54,2070.77,put,1890,5,10,0,0,8208
20160628,20160630,2,2000.54,2070.77,put,1895,0.575,0.7,0.45,0,9113
20160628,20160630,2,2000.54,2070.77,put,1895,0.575,0.7,0.45,0,9113
20160628,20160630,2,2000.54,2070.77,put,1900,0.6,0.7,0.5,0,26916
20160628,20160630,2,2000.54,2070.77,put,1900,0.6,0.7,0.5,0,26916
20160628,20160630,2,2000.54,2070.77,put,1925,1,1.15,0.85,0,10842
20160628,20160630,2,2000.54,2070.77,put,1925,1,1.15,0.85,0,10842
20160628,20160630,2,2000.54,2070.77,call,1950,64.85,67.2,62.5,0,7020
20160628,20160630,2,2000.54,2070.77,put,1950,2.025,2.2,1.85,0,21804
20160628,20160630,2,2000.54,2070.77,call,1950,64.85,67.2,62.5,0,7020
20160628,20160630,2,2000.54,2070.77,put,1950,2.025,2.2,1.85,0,21804
20160628,20160630,2,2000.54,2070.77,put,1960,2.85,3.1,2.6,0,12333
20160628,20160630,2,2000.54,2070.77,put,1960,2.85,3.1,2.6,0,12333
20160628,20160630,2,2000.54,2070.77,put,1965,3.35,3.6,3.1,0,7827
20160628,20160630,2,2000.54,2070.77,put,1965,3.35,3.6,3.1,0,7827
20160628,20160630,2,2000.54,2070.77,put,1970,4.05,4.4,3.7,0,8172
20160628,20160630,2,2000.54,2070.77,put,1970,4.05,4.4,3.7,0,8172
20160628,20160630,2,2000.54,2070.77,put,1975,4.85,5.1,4.6,0,10916
20160628,20160630,2,2000.54,2070.77,put,1975,4.85,5.1,4.6,0,10916
20160628,20160630,2,2000.54,2070.77,put,1980,5.8,6.1,5.5,0,8870
20160628,20160630,2,2000.54,2070.77,put,1980,5.8,6.1,5.5,0,8870
20160628,20160630,2,2000.54,2070.77,put,1990,8.05,8.4,7.7,0,6534
20160628,20160630,2,2000.54,2070.77,put,1990,8.05,8.4,7.7,0,6534
20160628,20160630,2,2000.54,2070.77,put,2000,11.15,11.7,10.6,0,30190
20160628,20160630,2,2000.54,2070.77,put,2000,11.15,11.7,10.6,0,30190
20160628,20160630,2,2000.54,2070.77,put,2010,15,15.6,14.4,0,13108
20160628,20160630,2,2000.54,2070.77,put,2010,15,15.6,14.4,0,13108
20160628,20160630,2,2000.54,2070.77,put,2020,20.15,21.4,18.9,0,7467
20160628,20160630,2,2000.54,2070.77,put,2020,20.15,21.4,18.9,0,7467
20160628,20160630,2,2000.54,2070.77,put,2025,22.5,24.2,20.8,0,16286
20160628,20160630,2,2000.54,2070.77,put,2025,22.5,24.2,20.8,0,16286
20160628,20160630,2,2000.54,2070.77,put,2035,29.1,31.2,27,0,5171
20160628,20160630,2,2000.54,2070.77,put,2035,29.1,31.2,27,0,5171
20160628,20160630,2,2000.54,2070.77,put,2040,32.7,34.9,30.5,0,7776
20160628,20160630,2,2000.54,2070.77,put,2040,32.7,34.9,30.5,0,7776
20160628,20160630,2,2000.54,2070.77,put,2045,36.75,39,34.5,0,17657
20160628,20160630,2,2000.54,2070.77,put,2045,36.75,39,34.5,0,17657
20160628,20160630,2,2000.54,2070.77,call,2050,2.725,2.95,2.5,0,10222
20160628,20160630,2,2000.54,2070.77,put,2050,40.7,43,38.4,0,39532
20160628,20160630,2,2000.54,2070.77,call,2050,2.725,2.95,2.5,0,10222
20160628,20160630,2,2000.54,2070.77,put,2050,40.7,43,38.4,0,39532
20160628,20160630,2,2000.54,2070.77,call,2060,1.45,1.65,1.25,0,10020
20160628,20160630,2,2000.54,2070.77,put,2060,49.35,51.7,47,0,11578
20160628,20160630,2,2000.54,2070.77,call,2060,1.45,1.65,1.25,0,10020
20160628,20160630,2,2000.54,2070.77,put,2060,49.35,51.7,47,0,11578
20160628,20160630,2,2000.54,2070.77,call,2065,5,10,0,0,11793
20160628,20160630,2,2000.54,2070.77,call,2065,5,10,0,0,11793
20160628,20160630,2,2000.54,2070.77,call,2075,0.625,0.75,0.5,6,9125
20160628,20160630,2,2000.54,2070.77,put,2075,63.65,66,61.3,0,12883
20160628,20160630,2,2000.54,2070.77,call,2075,0.625,0.75,0.5,6,9125
20160628,20160630,2,2000.54,2070.77,put,2075,63.65,66,61.3,0,12883
20160628,20160630,2,2000.54,2070.77,call,2080,0.475,0.6,0.35,0,6301
20160628,20160630,2,2000.54,2070.77,put,2080,68.25,70.6,65.9,0,5466
20160628,20160630,2,2000.54,2070.77,call,2080,0.475,0.6,0.35,0,6301
20160628,20160630,2,2000.54,2070.77,put,2080,68.25,70.6,65.9,0,5466
20160628,20160630,2,2000.54,2070.77,call,2085,0.4,0.5,0.3,0,6279
20160628,20160630,2,2000.54,2070.77,call,2085,0.4,0.5,0.3,0,6279
20160628,20160630,2,2000.54,2070.77,call,2100,0.35,0.7,0,0,22970
20160628,20160630,2,2000.54,2070.77,put,2100,87.9,90.3,85.5,0,13282
20160628,20160630,2,2000.54,2070.77,call,2100,0.35,0.7,0,0,22970
20160628,20160630,2,2000.54,2070.77,put,2100,87.9,90.3,85.5,0,13282
20160628,20160630,2,2000.54,2070.77,call,2110,0.325,0.65,0,0,7649
20160628,20160630,2,2000.54,2070.77,call,2110,0.325,0.65,0,0,7649
20160628,20160630,2,2000.54,2070.77,call,2115,0.35,0.65,0.05,0,8517
20160628,20160630,2,2000.54,2070.77,call,2115,0.35,0.65,0.05,0,8517
20160628,20160630,2,2000.54,2070.77,call,2120,0.325,0.65,0,0,10862
20160628,20160630,2,2000.54,2070.77,call,2120,0.325,0.65,0,0,10862
20160613,20160701,18,2094.65,2098.86,put,2000,9.75,9.9,9.6,270,9947
20160613,20160701,18,2094.65,2098.86,put,2000,9.75,9.9,9.6,270,9947
20160613,20160701,18,2094.65,2098.86,put,2025,13.05,13.2,12.9,22,15007
20160613,20160701,18,2094.65,2098.86,put,2025,13.05,13.2,12.9,22,15007
20160613,20160701,18,2094.65,2098.86,put,2050,17.65,17.8,17.5,6,5741
20160613,20160701,18,2094.65,2098.86,put,2050,17.65,17.8,17.5,6,5741
20160613,20160701,18,2094.65,2098.86,call,2100,26.05,26.3,25.8,32,9185
20160613,20160701,18,2094.65,2098.86,put,2100,32.9,33.2,32.6,36,6786
20160613,20160701,18,2094.65,2098.86,call,2100,26.05,26.3,25.8,32,9185
20160613,20160701,18,2094.65,2098.86,put,2100,32.9,33.2,32.6,36,6786
20160613,20160701,18,2094.65,2098.86,call,2120,15.6,15.8,15.4,22,7071
20160613,20160701,18,2094.65,2098.86,call,2120,15.6,15.8,15.4,22,7071
20160613,20160701,18,2094.65,2098.86,call,2125,13.4,13.6,13.2,15,8016
20160613,20160701,18,2094.65,2098.86,call,2125,13.4,13.6,13.2,15,8016
20160613,20160701,18,2094.65,2098.86,call,2130,11.35,11.5,11.2,28,6672
20160613,20160701,18,2094.65,2098.86,call,2130,11.35,11.5,11.2,28,6672
20160613,20160701,18,2094.65,2098.86,call,2150,5.2,5.3,5.1,50,14944
20160613,20160701,18,2094.65,2098.86,call,2150,5.2,5.3,5.1,50,14944
20160614,20160701,17,2079.06,2098.86,put,1960,11.75,12,11.5,0,6278
20160614,20160701,17,2079.06,2098.86,put,1960,11.75,12,11.5,0,6278
20160614,20160701,17,2079.06,2098.86,put,2000,17.2,17.5,16.9,0,10018
20160614,20160701,17,2079.06,2098.86,put,2000,17.2,17.5,16.9,0,10018
20160614,20160701,17,2079.06,2098.86,put,2025,22.05,22.4,21.7,0,15159
20160614,20160701,17,2079.06,2098.86,put,2025,22.05,22.4,21.7,0,15159
20160614,20160701,17,2079.06,2098.86,put,2050,28.7,29.1,28.3,0,5521
20160614,20160701,17,2079.06,2098.86,put,2050,28.7,29.1,28.3,0,5521
20160614,20160701,17,2079.06,2098.86,call,2100,19.3,19.7,18.9,0,9161
20160614,20160701,17,2079.06,2098.86,put,2100,48.45,49.6,47.3,0,6659
20160614,20160701,17,2079.06,2098.86,call,2100,19.3,19.7,18.9,0,9161
20160614,20160701,17,2079.06,2098.86,put,2100,48.45,49.6,47.3,0,6659
20160614,20160701,17,2079.06,2098.86,call,2120,11,11.3,10.7,0,7127
20160614,20160701,17,2079.06,2098.86,call,2120,11,11.3,10.7,0,7127
20160614,20160701,17,2079.06,2098.86,call,2125,9.3,9.6,9,0,8158
20160614,20160701,17,2079.06,2098.86,call,2125,9.3,9.6,9,0,8158
20160614,20160701,17,2079.06,2098.86,call,2130,7.8,8.1,7.5,0,6834
20160614,20160701,17,2079.06,2098.86,call,2130,7.8,8.1,7.5,0,6834
20160614,20160701,17,2079.06,2098.86,call,2150,3.55,3.8,3.3,0,15571
20160614,20160701,17,2079.06,2098.86,call,2150,3.55,3.8,3.3,0,15571
20160615,20160701,16,2083.37,2098.86,put,2000,11.45,11.6,11.3,15,10309
20160615,20160701,16,2083.37,2098.86,put,2000,11.45,11.6,11.3,15,10309
20160615,20160701,16,2083.37,2098.86,put,2025,15.5,15.7,15.3,791,12816
20160615,20160701,16,2083.37,2098.86,put,2025,15.5,15.7,15.3,791,12816
20160615,20160701,16,2083.37,2098.86,put,2050,21.15,21.4,20.9,206,5826
20160615,20160701,16,2083.37,2098.86,put,2050,21.15,21.4,20.9,206,5826
20160615,20160701,16,2083.37,2098.86,call,2100,21.05,21.3,20.8,60,9161
20160615,20160701,16,2083.37,2098.86,put,2100,38.8,39.5,38.1,4,6665
20160615,20160701,16,2083.37,2098.86,call,2100,21.05,21.3,20.8,60,9161
20160615,20160701,16,2083.37,2098.86,put,2100,38.8,39.5,38.1,4,6665
20160615,20160701,16,2083.37,2098.86,call,2120,11.9,12.1,11.7,73,7177
20160615,20160701,16,2083.37,2098.86,call,2120,11.9,12.1,11.7,73,7177
20160615,20160701,16,2083.37,2098.86,call,2125,9.95,10.1,9.8,552,8293
20160615,20160701,16,2083.37,2098.86,call,2125,9.95,10.1,9.8,552,8293
20160615,20160701,16,2083.37,2098.86,call,2130,8.35,8.5,8.2,12,6845
20160615,20160701,16,2083.37,2098.86,call,2130,8.35,8.5,8.2,12,6845
20160615,20160701,16,2083.37,2098.86,call,2150,3.5,3.6,3.4,42,10944
20160615,20160701,16,2083.37,2098.86,call,2150,3.5,3.6,3.4,42,10944
20160616,20160701,15,2077.99,2098.86,put,1960,7.1,7.4,6.8,554,6404
20160616,20160701,15,2077.99,2098.86,put,1960,7.1,7.4,6.8,554,6404
20160616,20160701,15,2077.99,2098.86,put,2000,11.5,11.8,11.2,1613,10138
20160616,20160701,15,2077.99,2098.86,put,2000,11.5,11.8,11.2,2013,10138
20160616,20160701,15,2077.99,2098.86,put,2025,15.65,16,15.3,507,14476
20160616,20160701,15,2077.99,2098.86,put,2025,15.65,16,15.3,657,14476
20160616,20160701,15,2077.99,2098.86,put,2050,21.5,22,21,4694,5951
20160616,20160701,15,2077.99,2098.86,put,2050,21.5,22,21,5894,5951
20160616,20160701,15,2077.99,2098.86,put,2075,29.5,30,29,629,9820
20160616,20160701,15,2077.99,2098.86,put,2075,29.5,30,29,680,9820
20160616,20160701,15,2077.99,2098.86,call,2080,29.3,29.7,28.9,373,5758
20160616,20160701,15,2077.99,2098.86,put,2080,31.4,31.9,30.9,532,6137
20160616,20160701,15,2077.99,2098.86,call,2080,29.3,29.7,28.9,474,5758
20160616,20160701,15,2077.99,2098.86,put,2080,31.4,31.9,30.9,732,6137
20160616,20160701,15,2077.99,2098.86,call,2100,18.05,18.4,17.7,1952,9153
20160616,20160701,15,2077.99,2098.86,put,2100,40.1,40.8,39.4,140,6669
20160616,20160701,15,2077.99,2098.86,call,2100,18.05,18.4,17.7,2952,9153
20160616,20160701,15,2077.99,2098.86,put,2100,40.1,40.8,39.4,140,6669
20160616,20160701,15,2077.99,2098.86,call,2120,9.45,9.8,9.1,240,7217
20160616,20160701,15,2077.99,2098.86,call,2120,9.45,9.8,9.1,240,7217
20160616,20160701,15,2077.99,2098.86,call,2125,7.85,8.2,7.5,779,8156
20160616,20160701,15,2077.99,2098.86,call,2125,7.85,8.2,7.5,1379,8156
20160616,20160701,15,2077.99,2098.86,call,2130,6.35,6.6,6.1,1761,7046
20160616,20160701,15,2077.99,2098.86,call,2130,6.35,6.6,6.1,1761,7046
20160616,20160701,15,2077.99,2098.86,call,2150,2.35,2.5,2.2,1403,10884
20160616,20160701,15,2077.99,2098.86,call,2150,2.35,2.5,2.2,1403,10884
20160617,20160701,14,2077.99,2098.86,put,1960,7.5,7.7,7.3,0,6750
20160617,20160701,14,2077.99,2098.86,put,1960,7.5,7.7,7.3,0,6750
20160617,20160701,14,2077.99,2098.86,put,2000,12.2,12.5,11.9,0,10429
20160617,20160701,14,2077.99,2098.86,put,2000,12.2,12.5,11.9,0,10429
20160617,20160701,14,2077.99,2098.86,put,2025,16.65,17,16.3,0,14604
20160617,20160701,14,2077.99,2098.86,put,2025,16.65,17,16.3,0,14604
20160617,20160701,14,2077.99,2098.86,call,2050,46.15,47.1,45.2,0,5731
20160617,20160701,14,2077.99,2098.86,put,2050,22.9,23.2,22.6,0,9040
20160617,20160701,14,2077.99,2098.86,call,2050,46.15,47.1,45.2,0,5731
20160617,20160701,14,2077.99,2098.86,put,2050,22.9,23.2,22.6,0,9040
20160617,20160701,14,2077.99,2098.86,put,2075,31.4,31.9,30.9,0,10203
20160617,20160701,14,2077.99,2098.86,put,2075,31.4,31.9,30.9,0,10203
20160617,20160701,14,2077.99,2098.86,call,2080,26.75,27.1,26.4,0,5998
20160617,20160701,14,2077.99,2098.86,put,2080,33.35,34.3,32.4,0,6193
20160617,20160701,14,2077.99,2098.86,call,2080,26.75,27.1,26.4,0,5998
20160617,20160701,14,2077.99,2098.86,put,2080,33.35,34.3,32.4,0,6193
20160617,20160701,14,2077.99,2098.86,call,2100,16,16.3,15.7,0,9853
20160617,20160701,14,2077.99,2098.86,put,2100,42.8,43.9,41.7,0,6671
20160617,20160701,14,2077.99,2098.86,call,2100,16,16.3,15.7,0,9853
20160617,20160701,14,2077.99,2098.86,put,2100,42.8,43.9,41.7,0,6671
20160617,20160701,14,2077.99,2098.86,call,2120,8.1,8.3,7.9,0,7289
20160617,20160701,14,2077.99,2098.86,call,2120,8.1,8.3,7.9,0,7289
20160617,20160701,14,2077.99,2098.86,call,2125,6.6,6.8,6.4,0,8646
20160617,20160701,14,2077.99,2098.86,call,2125,6.6,6.8,6.4,0,8646
20160617,20160701,14,2077.99,2098.86,call,2130,5.25,5.4,5.1,0,8566
20160617,20160701,14,2077.99,2098.86,call,2130,5.25,5.4,5.1,0,8566
20160617,20160701,14,2077.99,2098.86,call,2150,1.9,2,1.8,0,10536
20160617,20160701,14,2077.99,2098.86,call,2150,1.825,1.95,1.7,0,10536
20160620,20160701,11,2071.22,2098.86,put,1960,3.6,4,3.2,0,6753
20160620,20160701,11,2071.22,2098.86,put,1960,3.6,4,3.2,0,6753
20160620,20160701,11,2071.22,2098.86,put,2000,6.6,7,6.2,0,11723
20160620,20160701,11,2071.22,2098.86,put,2000,6.6,7,6.2,0,11723
20160620,20160701,11,2071.22,2098.86,put,2025,9.7,10.2,9.2,0,13787
20160620,20160701,11,2071.22,2098.86,put,2025,9.7,10.2,9.2,0,13787
20160620,20160701,11,2071.22,2098.86,call,2050,56.3,57.2,55.4,0,5705
20160620,20160701,11,2071.22,2098.86,put,2050,14.05,14.7,13.4,1,9061
20160620,20160701,11,2071.22,2098.86,call,2050,56.3,57.2,55.4,0,5705
20160620,20160701,11,2071.22,2098.86,put,2050,14.05,14.7,13.4,1,9061
20160620,20160701,11,2071.22,2098.86,put,2075,20.25,21,19.5,0,10317
20160620,20160701,11,2071.22,2098.86,put,2075,20.25,21,19.5,0,10317
20160620,20160701,11,2071.22,2098.86,call,2080,34.1,34.9,33.3,0,6070
20160620,20160701,11,2071.22,2098.86,put,2080,21.75,22.5,21,0,6271
20160620,20160701,11,2071.22,2098.86,call,2080,34.1,34.9,33.3,0,6070
20160620,20160701,11,2071.22,2098.86,put,2080,21.75,22.5,21,0,6271
20160620,20160701,11,2071.22,2098.86,call,2100,21.35,22.1,20.6,0,10028
20160620,20160701,11,2071.22,2098.86,put,2100,29.25,30.1,28.4,0,6732
20160620,20160701,11,2071.22,2098.86,call,2100,21.35,22.1,20.6,0,10028
20160620,20160701,11,2071.22,2098.86,put,2100,29.25,30.1,28.4,0,6732
20160620,20160701,11,2071.22,2098.86,call,2120,11.1,11.7,10.5,0,6834
20160620,20160701,11,2071.22,2098.86,call,2120,11.1,11.7,10.5,0,6834
20160620,20160701,11,2071.22,2098.86,call,2125,9.05,9.6,8.5,0,10228
20160620,20160701,11,2071.22,2098.86,call,2125,9.05,9.6,8.5,0,10228
20160620,20160701,11,2071.22,2098.86,call,2130,7.2,7.7,6.7,0,9275
20160620,20160701,11,2071.22,2098.86,call,2130,7.2,7.7,6.7,0,9275
20160620,20160701,11,2071.22,2098.86,call,2150,2.3,2.65,1.95,0,10280
20160620,20160701,11,2071.22,2098.86,call,2150,2.3,2.65,1.95,0,10280
20160621,20160701,10,2087.47,2098.86,put,2000,7.75,7.9,7.6,8,12925
20160621,20160701,10,2087.47,2098.86,put,2000,7.75,7.9,7.6,8,12925
20160621,20160701,10,2087.47,2098.86,put,2025,11.3,11.5,11.1,309,13787
20160621,20160701,10,2087.47,2098.86,put,2025,11.25,11.4,11.1,309,13787
20160621,20160701,10,2087.47,2098.86,call,2050,52.8,53.6,52,0,5734
20160621,20160701,10,2087.47,2098.86,put,2050,16.35,16.5,16.2,672,9250
20160621,20160701,10,2087.47,2098.86,call,2050,52.8,53.6,52,0,5734
20160621,20160701,10,2087.47,2098.86,put,2050,16.3,16.5,16.1,672,9250
20160621,20160701,10,2087.47,2098.86,put,2075,23.2,23.4,23,17,10324
20160621,20160701,10,2087.47,2098.86,put,2075,23.15,23.4,22.9,17,10324
20160621,20160701,10,2087.47,2098.86,call,2080,31.35,31.6,31.1,86,6051
20160621,20160701,10,2087.47,2098.86,put,2080,24.85,25.1,24.6,75,6303
20160621,20160701,10,2087.47,2098.86,call,2080,31.35,31.6,31.1,86,6051
20160621,20160701,10,2087.47,2098.86,put,2080,24.85,25.1,24.6,75,6303
20160621,20160701,10,2087.47,2098.86,call,2100,19.1,19.3,18.9,905,9934
20160621,20160701,10,2087.47,2098.86,put,2100,32.6,32.9,32.3,67,7262
20160621,20160701,10,2087.47,2098.86,call,2100,19.1,19.3,18.9,905,9934
20160621,20160701,10,2087.47,2098.86,put,2100,32.6,32.9,32.3,67,7262
20160621,20160701,10,2087.47,2098.86,call,2120,9.55,9.7,9.4,289,7219
20160621,20160701,10,2087.47,2098.86,call,2120,9.55,9.7,9.4,289,7219
20160621,20160701,10,2087.47,2098.86,call,2125,7.65,7.8,7.5,510,11139
20160621,20160701,10,2087.47,2098.86,call,2125,7.7,7.9,7.5,510,11139
20160621,20160701,10,2087.47,2098.86,call,2130,6.05,6.2,5.9,171,9417
20160621,20160701,10,2087.47,2098.86,call,2130,6.05,6.2,5.9,171,9417
20160621,20160701,10,2087.47,2098.86,call,2150,1.975,2.05,1.9,27,10271
20160621,20160701,10,2087.47,2098.86,call,2150,1.975,2.05,1.9,27,10271
20160622,20160701,9,2088.9,2098.86,put,1975,4.95,5.1,4.8,0,6794
20160622,20160701,9,2088.9,2098.86,put,1975,4.95,5.1,4.8,0,6794
20160622,20160701,9,2088.9,2098.86,put,2000,7.3,7.5,7.1,0,13462
20160622,20160701,9,2088.9,2098.86,put,2000,7.3,7.5,7.1,0,13462
20160622,20160701,9,2088.9,2098.86,put,2025,10.6,10.8,10.4,0,14025
20160622,20160701,9,2088.9,2098.86,put,2025,10.6,10.8,10.4,0,14025
20160622,20160701,9,2088.9,2098.86,call,2050,54.75,55.9,53.6,0,5731
20160622,20160701,9,2088.9,2098.86,put,2050,15.35,15.6,15.1,0,9043
20160622,20160701,9,2088.9,2098.86,call,2050,54.75,55.9,53.6,0,5731
20160622,20160701,9,2088.9,2098.86,put,2050,15.35,15.6,15.1,0,9043
20160622,20160701,9,2088.9,2098.86,put,2075,21.9,22.2,21.6,0,10150
20160622,20160701,9,2088.9,2098.86,put,2075,21.9,22.2,21.6,0,10150
20160622,20160701,9,2088.9,2098.86,call,2080,32.85,33.3,32.4,0,6056
20160622,20160701,9,2088.9,2098.86,put,2080,23.5,23.9,23.1,0,6308
20160622,20160701,9,2088.9,2098.86,call,2080,32.85,33.3,32.4,0,6056
20160622,20160701,9,2088.9,2098.86,put,2080,23.5,23.9,23.1,0,6308
20160622,20160701,9,2088.9,2098.86,call,2100,20.2,20.5,19.9,0,9484
20160622,20160701,9,2088.9,2098.86,put,2100,30.65,31.6,29.7,0,7275
20160622,20160701,9,2088.9,2098.86,call,2100,20.2,20.5,19.9,0,9484
20160622,20160701,9,2088.9,2098.86,put,2100,30.65,31.6,29.7,0,7275
20160622,20160701,9,2088.9,2098.86,call,2120,10,10.3,9.7,0,7459
20160622,20160701,9,2088.9,2098.86,call,2120,10,10.3,9.7,0,7459
20160622,20160701,9,2088.9,2098.86,call,2125,8.1,8.4,7.8,0,12304
20160622,20160701,9,2088.9,2098.86,call,2125,8.1,8.4,7.8,0,12304
20160622,20160701,9,2088.9,2098.86,call,2130,6.35,6.6,6.1,0,9334
20160622,20160701,9,2088.9,2098.86,call,2130,6.35,6.6,6.1,0,9334
20160622,20160701,9,2088.9,2098.86,call,2150,1.95,2.05,1.85,0,10273
20160622,20160701,9,2088.9,2098.86,call,2150,1.95,2.05,1.85,0,10273
20160622,20160701,9,2088.9,2098.86,call,2175,0.475,0.55,0.4,0,5866
20160622,20160701,9,2088.9,2098.86,call,2175,0.475,0.55,0.4,0,5866
20160623,20160701,8,2102.13,2098.86,put,2000,5.15,5.3,5,1276,14541
20160623,20160701,8,2102.13,2098.86,put,2000,5.15,5.3,5,1276,14541
20160623,20160701,8,2102.13,2098.86,put,2025,7.65,7.9,7.4,216,14877
20160623,20160701,8,2102.13,2098.86,put,2025,7.65,7.9,7.4,216,14877
20160623,20160701,8,2102.13,2098.86,call,2050,62.1,63.2,61,0,5701
20160623,20160701,8,2102.13,2098.86,put,2050,11.3,11.6,11,1127,9635
20160623,20160701,8,2102.13,2098.86,call,2050,62.1,63.2,61,0,5701
20160623,20160701,8,2102.13,2098.86,put,2050,11.3,11.6,11,1127,9635
20160623,20160701,8,2102.13,2098.86,put,2075,16.7,17.1,16.3,63,11102
20160623,20160701,8,2102.13,2098.86,put,2075,16.7,17.1,16.3,63,11102
20160623,20160701,8,2102.13,2098.86,call,2080,39.05,39.8,38.3,0,6034
20160623,20160701,8,2102.13,2098.86,put,2080,17.95,18.4,17.5,316,6273
20160623,20160701,8,2102.13,2098.86,call,2080,39.05,39.8,38.3,0,6034
20160623,20160701,8,2102.13,2098.86,put,2080,17.95,18.4,17.5,316,6273
20160623,20160701,8,2102.13,2098.86,call,2100,25.15,25.6,24.7,190,7803
20160623,20160701,8,2102.13,2098.86,put,2100,24.1,24.6,23.6,125,7324
20160623,20160701,8,2102.13,2098.86,call,2100,25.15,25.6,24.7,190,7803
20160623,20160701,8,2102.13,2098.86,put,2100,24.1,24.6,23.6,125,7324
20160623,20160701,8,2102.13,2098.86,call,2120,13.35,13.8,12.9,33,8242
20160623,20160701,8,2102.13,2098.86,call,2120,13.35,13.8,12.9,33,8242
20160623,20160701,8,2102.13,2098.86,call,2125,10.85,11,10.7,231,12771
20160623,20160701,8,2102.13,2098.86,call,2125,10.85,11,10.7,231,12771
20160623,20160701,8,2102.13,2098.86,call,2130,8.95,9.3,8.6,32,10177
20160623,20160701,8,2102.13,2098.86,call,2130,8.95,9.3,8.6,32,10177
20160623,20160701,8,2102.13,2098.86,call,2135,7.1,7.4,6.8,37,10081
20160623,20160701,8,2102.13,2098.86,call,2135,7.1,7.4,6.8,37,10081
20160623,20160701,8,2102.13,2098.86,call,2140,5.5,5.7,5.3,65,5513
20160623,20160701,8,2102.13,2098.86,call,2140,5.5,5.7,5.3,65,5513
20160623,20160701,8,2102.13,2098.86,call,2145,4.2,4.5,3.9,10,20408
20160623,20160701,8,2102.13,2098.86,call,2145,4.2,4.5,3.9,10,20408
20160623,20160701,8,2102.13,2098.86,call,2150,3.2,3.4,3,49,10483
20160623,20160701,8,2102.13,2098.86,call,2150,3.2,3.4,3,49,10483
20160623,20160701,8,2102.13,2098.86,call,2155,2.425,2.65,2.2,48,9900
20160623,20160701,8,2102.13,2098.86,call,2155,2.425,2.65,2.2,48,9900
20160623,20160701,8,2102.13,2098.86,call,2175,0.8,0.95,0.65,2091,5907
20160623,20160701,8,2102.13,2098.86,call,2175,0.8,0.95,0.65,2091,5907
20160623,20160701,8,2102.13,2098.86,call,2200,0.325,0.45,0.2,12,6776
20160623,20160701,8,2102.13,2098.86,call,2200,0.325,0.45,0.2,12,6776
20160624,20160701,7,2037.41,2098.86,put,1925,8.2,9.2,7.2,11426,5398
20160624,20160701,7,2037.41,2098.86,put,1925,8.2,9.2,7.2,21426,5398
20160624,20160701,7,2037.41,2098.86,put,1950,11.2,12.3,10.1,5114,11097
20160624,20160701,7,2037.41,2098.86,put,1950,11.2,12.3,10.1,7114,11097
20160624,20160701,7,2037.41,2098.86,put,1960,12.7,13.9,11.5,331,6600
20160624,20160701,7,2037.41,2098.86,put,1960,12.7,13.9,11.5,331,6600
20160624,20160701,7,2037.41,2098.86,put,1975,15.35,16.6,14.1,1722,9166
20160624,20160701,7,2037.41,2098.86,put,1975,15.35,16.6,14.1,2422,9166
20160624,20160701,7,2037.41,2098.86,put,2000,21.25,22.7,19.8,10618,15539
20160624,20160701,7,2037.41,2098.86,put,2000,21.25,22.7,19.8,17918,15539
20160624,20160701,7,2037.41,2098.86,put,2025,29.35,30.9,27.8,10406,13853
20160624,20160701,7,2037.41,2098.86,put,2025,29.35,30.9,27.8,18956,13853
20160624,20160701,7,2037.41,2098.86,call,2050,19.7,21,18.4,1720,5722
20160624,20160701,7,2037.41,2098.86,put,2050,40.05,41.9,38.2,3487,11359
20160624,20160701,7,2037.41,2098.86,call,2050,19.7,21,18.4,2420,5722
20160624,20160701,7,2037.41,2098.86,put,2050,40.05,41.9,38.2,4687,11359
20160624,20160701,7,2037.41,2098.86,put,2075,54.3,56.4,52.2,320,11180
20160624,20160701,7,2037.41,2098.86,put,2075,54.3,56.4,52.2,320,11180
20160624,20160701,7,2037.41,2098.86,call,2080,7.35,8.4,6.3,703,6030
20160624,20160701,7,2037.41,2098.86,put,2080,57.65,59.8,55.5,492,6361
20160624,20160701,7,2037.41,2098.86,call,2080,7.35,8.4,6.3,703,6030
20160624,20160701,7,2037.41,2098.86,put,2080,57.65,59.8,55.5,492,6361
20160624,20160701,7,2037.41,2098.86,call,2100,2.8,3.4,2.2,1824,8062
20160624,20160701,7,2037.41,2098.86,put,2100,72.95,75.3,70.6,328,7434
20160624,20160701,7,2037.41,2098.86,call,2100,2.8,3.4,2.2,2324,8062
20160624,20160701,7,2037.41,2098.86,put,2100,72.95,75.3,70.6,328,7434
20160624,20160701,7,2037.41,2098.86,call,2120,0.8,1.4,0.2,8893,7876
20160624,20160701,7,2037.41,2098.86,call,2120,0.8,1.4,0.2,9293,7876
20160624,20160701,7,2037.41,2098.86,call,2125,0.6,1.2,0,11742,14690
20160624,20160701,7,2037.41,2098.86,call,2125,0.6,1.2,0,16442,14690
20160624,20160701,7,2037.41,2098.86,call,2130,0.675,1.05,0.3,2221,10518
20160624,20160701,7,2037.41,2098.86,call,2130,0.675,1.05,0.3,2221,10518
20160624,20160701,7,2037.41,2098.86,call,2135,0.5,0.9,0.1,1508,10078
20160624,20160701,7,2037.41,2098.86,call,2135,0.5,0.9,0.1,1508,10078
20160624,20160701,7,2037.41,2098.86,call,2140,0.35,0.6,0.1,3889,6110
20160624,20160701,7,2037.41,2098.86,call,2140,0.35,0.6,0.1,3889,6110
20160624,20160701,7,2037.41,2098.86,call,2145,0.25,0.45,0.05,1039,20299
20160624,20160701,7,2037.41,2098.86,call,2145,0.25,0.45,0.05,1039,20299
20160624,20160701,7,2037.41,2098.86,call,2150,0.25,0.45,0.05,1664,10669
20160624,20160701,7,2037.41,2098.86,call,2150,0.25,0.45,0.05,1664,10669
20160624,20160701,7,2037.41,2098.86,call,2155,0.225,0.4,0.05,1380,10192
20160624,20160701,7,2037.41,2098.86,call,2155,0.225,0.4,0.05,1380,10192
20160627,20160701,4,2037.41,2098.86,put,1925,8.85,9.3,8.4,0,12857
20160627,20160701,4,2037.41,2098.86,put,1925,8.85,9.3,8.4,0,12857
20160627,20160701,4,2037.41,2098.86,put,1930,9.5,9.9,9.1,0,7362
20160627,20160701,4,2037.41,2098.86,put,1930,9.5,9.9,9.1,0,7362
20160627,20160701,4,2037.41,2098.86,put,1945,11.65,12.2,11.1,0,5947
20160627,20160701,4,2037.41,2098.86,put,1945,11.65,12.2,11.1,0,5947
20160627,20160701,4,2037.41,2098.86,put,1950,12.6,13.1,12.1,2,10625
20160627,20160701,4,2037.41,2098.86,put,1950,12.6,13.1,12.1,2,10625
20160627,20160701,4,2037.41,2098.86,put,1960,14.45,14.9,14,0,6739
20160627,20160701,4,2037.41,2098.86,put,1960,14.45,14.9,14,0,6739
20160627,20160701,4,2037.41,2098.86,put,1975,18.1,18.7,17.5,2,10309
20160627,20160701,4,2037.41,2098.86,put,1975,18.1,18.7,17.5,2,10309
20160627,20160701,4,2037.41,2098.86,put,2000,25.5,26.3,24.7,0,16287
20160627,20160701,4,2037.41,2098.86,put,2000,25.5,26.3,24.7,0,16287
20160627,20160701,4,2037.41,2098.86,put,2025,36.1,37.7,34.5,0,13975
20160627,20160701,4,2037.41,2098.86,put,2025,36.1,37.7,34.5,0,13975
20160627,20160701,4,2037.41,2098.86,call,2040,14.7,15.4,14,0,5857
20160627,20160701,4,2037.41,2098.86,call,2040,14.7,15.4,14,0,5857
20160627,20160701,4,2037.41,2098.86,call,2050,10.8,11.4,10.2,4,6408
20160627,20160701,4,2037.41,2098.86,put,2050,49.75,51.9,47.6,0,11455
20160627,20160701,4,2037.41,2098.86,call,2050,10.8,11.4,10.2,4,6408
20160627,20160701,4,2037.41,2098.86,put,2050,49.75,51.9,47.6,0,11455
20160627,20160701,4,2037.41,2098.86,put,2065,59.75,62.1,57.4,0,5295
20160627,20160701,4,2037.41,2098.86,put,2065,59.75,62.1,57.4,0,5295
20160627,20160701,4,2037.41,2098.86,call,2075,3.9,4.3,3.5,0,5161
20160627,20160701,4,2037.41,2098.86,put,2075,67.25,69.8,64.7,0,11389
20160627,20160701,4,2037.41,2098.86,call,2075,3.9,4.3,3.5,0,5161
20160627,20160701,4,2037.41,2098.86,put,2075,67.25,69.8,64.7,0,11389
20160627,20160701,4,2037.41,2098.86,call,2080,3.05,3.4,2.7,3,6107
20160627,20160701,4,2037.41,2098.86,put,2080,71.5,74,69,0,6260
20160627,20160701,4,2037.41,2098.86,call,2080,3.05,3.4,2.7,3,6107
20160627,20160701,4,2037.41,2098.86,put,2080,71.5,74,69,0,6260
20160627,20160701,4,2037.41,2098.86,call,2100,0.975,1.25,0.7,2,7780
20160627,20160701,4,2037.41,2098.86,put,2100,89.45,92.1,86.8,0,7427
20160627,20160701,4,2037.41,2098.86,call,2100,0.975,1.25,0.7,2,7780
20160627,20160701,4,2037.41,2098.86,put,2100,89.45,92.1,86.8,0,7427
20160627,20160701,4,2037.41,2098.86,call,2120,0.325,0.45,0.2,0,5651
20160627,20160701,4,2037.41,2098.86,call,2120,0.325,0.45,0.2,0,5651
20160627,20160701,4,2037.41,2098.86,call,2125,0.275,0.4,0.15,0,20736
20160627,20160701,4,2037.41,2098.86,call,2125,0.275,0.4,0.15,0,20736
20160627,20160701,4,2037.41,2098.86,call,2130,0.2,0.35,0.05,0,8957
20160627,20160701,4,2037.41,2098.86,call,2130,0.2,0.35,0.05,0,8957
20160627,20160701,4,2037.41,2098.86,call,2135,0.2,0.3,0.1,0,10324
20160627,20160701,4,2037.41,2098.86,call,2135,0.2,0.3,0.1,0,10324
20160627,20160701,4,2037.41,2098.86,call,2145,0.125,0.25,0,0,19916
20160627,20160701,4,2037.41,2098.86,call,2145,0.125,0.25,0,0,19916
20160627,20160701,4,2037.41,2098.86,call,2150,0.125,0.25,0,0,10576
20160627,20160701,4,2037.41,2098.86,call,2150,0.125,0.25,0,0,10576
20160627,20160701,4,2037.41,2098.86,call,2155,0.1,0.2,0,0,9316
20160627,20160701,4,2037.41,2098.86,call,2155,0.1,0.2,0,0,9316
20160628,20160701,3,2000.54,2098.86,put,1900,1.025,1.15,0.9,0,5815
20160628,20160701,3,2000.54,2098.86,put,1900,1.025,1.15,0.9,0,5815
20160628,20160701,3,2000.54,2098.86,put,1915,1.4,1.55,1.25,0,6606
20160628,20160701,3,2000.54,2098.86,put,1915,1.4,1.55,1.25,0,6606
20160628,20160701,3,2000.54,2098.86,put,1925,1.75,1.9,1.6,0,11676
20160628,20160701,3,2000.54,2098.86,put,1925,1.75,1.9,1.6,0,11676
20160628,20160701,3,2000.54,2098.86,put,1930,1.975,2.15,1.8,0,7461
20160628,20160701,3,2000.54,2098.86,put,1930,1.975,2.15,1.8,0,7461
20160628,20160701,3,2000.54,2098.86,put,1945,2.975,3.2,2.75,0,5143
20160628,20160701,3,2000.54,2098.86,put,1945,2.975,3.2,2.75,0,5143
20160628,20160701,3,2000.54,2098.86,put,1950,3.4,3.7,3.1,1,11589
20160628,20160701,3,2000.54,2098.86,put,1950,3.4,3.7,3.1,1,11589
20160628,20160701,3,2000.54,2098.86,put,1960,4.55,4.8,4.3,0,7143
20160628,20160701,3,2000.54,2098.86,put,1960,4.55,4.8,4.3,0,7143
20160628,20160701,3,2000.54,2098.86,put,1975,7.05,7.4,6.7,0,9155
20160628,20160701,3,2000.54,2098.86,put,1975,7.05,7.4,6.7,0,9155
20160628,20160701,3,2000.54,2098.86,put,2000,14,14.5,13.5,0,18551
20160628,20160701,3,2000.54,2098.86,put,2000,14,14.5,13.5,0,18551
20160628,20160701,3,2000.54,2098.86,put,2025,25,26.2,23.8,0,13868
20160628,20160701,3,2000.54,2098.86,put,2025,25,26.2,23.8,0,13868
20160628,20160701,3,2000.54,2098.86,call,2040,6.65,7,6.3,2,7553
20160628,20160701,3,2000.54,2098.86,put,2040,34.85,36.8,32.9,0,5216
20160628,20160701,3,2000.54,2098.86,call,2040,6.65,7,6.3,2,7553
20160628,20160701,3,2000.54,2098.86,put,2040,34.85,36.8,32.9,0,5216
20160628,20160701,3,2000.54,2098.86,call,2050,4,4.4,3.6,0,8155
20160628,20160701,3,2000.54,2098.86,put,2050,42.2,44.4,40,0,11904
20160628,20160701,3,2000.54,2098.86,call,2050,4,4.4,3.6,0,8155
20160628,20160701,3,2000.54,2098.86,put,2050,42.2,44.4,40,0,11904
20160628,20160701,3,2000.54,2098.86,call,2075,1,1.15,0.85,16,5819
20160628,20160701,3,2000.54,2098.86,put,2075,64.25,66.6,61.9,0,11350
20160628,20160701,3,2000.54,2098.86,call,2075,1,1.15,0.85,16,5819
20160628,20160701,3,2000.54,2098.86,put,2075,64.25,66.6,61.9,0,11350
20160628,20160701,3,2000.54,2098.86,call,2080,0.75,0.9,0.6,0,6254
20160628,20160701,3,2000.54,2098.86,put,2080,69,71.3,66.7,0,6243
20160628,20160701,3,2000.54,2098.86,call,2080,0.75,0.9,0.6,0,6254
20160628,20160701,3,2000.54,2098.86,put,2080,69,71.3,66.7,0,6243
20160628,20160701,3,2000.54,2098.86,call,2085,5,10,0,0,5113
20160628,20160701,3,2000.54,2098.86,call,2085,5,10,0,0,5113
20160628,20160701,3,2000.54,2098.86,call,2100,0.35,0.45,0.25,0,8347
20160628,20160701,3,2000.54,2098.86,put,2100,88.45,90.8,86.1,0,7916
20160628,20160701,3,2000.54,2098.86,call,2100,0.35,0.45,0.25,0,8347
20160628,20160701,3,2000.54,2098.86,put,2100,88.45,90.8,86.1,0,7916
20160628,20160701,3,2000.54,2098.86,call,2120,0.325,0.65,0,0,5226
20160628,20160701,3,2000.54,2098.86,call,2120,0.325,0.65,0,0,5226
20160629,20160701,2,2036.09,2098.86,put,1925,0.35,0.45,0.25,18,12055
20160629,20160701,2,2036.09,2098.86,put,1925,0.35,0.45,0.25,18,12055
20160629,20160701,2,2036.09,2098.86,put,1930,0.375,0.45,0.3,39,8003
20160629,20160701,2,2036.09,2098.86,put,1930,0.375,0.45,0.3,39,8003
20160629,20160701,2,2036.09,2098.86,put,1945,0.375,0.6,0.15,7,5767
20160629,20160701,2,2036.09,2098.86,put,1945,0.5,0.6,0.4,7,5767
20160629,20160701,2,2036.09,2098.86,put,1950,0.525,0.65,0.4,0,11018
20160629,20160701,2,2036.09,2098.86,put,1950,0.525,0.65,0.4,0,11018
20160629,20160701,2,2036.09,2098.86,put,1960,0.675,0.8,0.55,0,7229
20160629,20160701,2,2036.09,2098.86,put,1960,0.675,0.8,0.55,0,7229
20160629,20160701,2,2036.09,2098.86,put,1975,1,1.15,0.85,0,8567
20160629,20160701,2,2036.09,2098.86,put,1975,1,1.15,0.85,0,8567
20160629,20160701,2,2036.09,2098.86,put,1990,1.7,1.9,1.5,0,5533
20160629,20160701,2,2036.09,2098.86,put,1990,1.7,1.9,1.5,0,5533
20160629,20160701,2,2036.09,2098.86,put,2000,2.375,2.55,2.2,2,15953
20160629,20160701,2,2036.09,2098.86,put,2000,2.375,2.55,2.2,2,15953
20160629,20160701,2,2036.09,2098.86,put,2025,6.15,6.5,5.8,0,15366
20160629,20160701,2,2036.09,2098.86,put,2025,6.15,6.5,5.8,0,15366
20160629,20160701,2,2036.09,2098.86,call,2040,18.35,18.8,17.9,0,9418
20160629,20160701,2,2036.09,2098.86,put,2040,10.55,11,10.1,0,5068
20160629,20160701,2,2036.09,2098.86,call,2040,18.35,18.8,17.9,0,9418
20160629,20160701,2,2036.09,2098.86,put,2040,10.55,11,10.1,0,5068
20160629,20160701,2,2036.09,2098.86,call,2050,12.55,13,12.1,0,11003
20160629,20160701,2,2036.09,2098.86,put,2050,14.65,15.2,14.1,0,11607
20160629,20160701,2,2036.09,2098.86,call,2050,12.55,13,12.1,0,11003
20160629,20160701,2,2036.09,2098.86,put,2050,14.65,15.2,14.1,0,11607
20160629,20160701,2,2036.09,2098.86,call,2075,3.225,3.5,2.95,0,6287
20160629,20160701,2,2036.09,2098.86,put,2075,30.25,32,28.5,0,11262
20160629,20160701,2,2036.09,2098.86,call,2075,3.225,3.5,2.95,0,6287
20160629,20160701,2,2036.09,2098.86,put,2075,30.25,32,28.5,0,11262
20160629,20160701,2,2036.09,2098.86,call,2080,2.325,2.5,2.15,0,6869
20160629,20160701,2,2036.09,2098.86,put,2080,34.2,35.9,32.5,0,6149
20160629,20160701,2,2036.09,2098.86,call,2080,2.325,2.5,2.15,0,6869
20160629,20160701,2,2036.09,2098.86,put,2080,34.2,35.9,32.5,0,6149
20160629,20160701,2,2036.09,2098.86,call,2085,1.675,1.8,1.55,0,5601
20160629,20160701,2,2036.09,2098.86,call,2085,1.675,1.8,1.55,0,5601
20160629,20160701,2,2036.09,2098.86,call,2100,0.6,0.7,0.5,55,8368
20160629,20160701,2,2036.09,2098.86,put,2100,52.3,54,50.6,0,7911
20160629,20160701,2,2036.09,2098.86,call,2100,0.6,0.7,0.5,55,8368
20160629,20160701,2,2036.09,2098.86,put,2100,52.3,54,50.6,0,7911
20160629,20160701,2,2036.09,2098.86,call,2120,0.2,0.3,0.1,0,5435
20160629,20160701,2,2036.09,2098.86,call,2120,0.2,0.3,0.1,0,5435
20160629,20160701,2,2036.09,2098.86,call,2125,0.175,0.25,0.1,0,18907
20160629,20160701,2,2036.09,2098.86,call,2125,0.175,0.25,0.1,0,18907
20160629,20160701,2,2036.09,2098.86,call,2130,0.15,0.25,0.05,0,9295
20160629,20160701,2,2036.09,2098.86,call,2130,0.15,0.25,0.05,0,9295
20160629,20160701,2,2036.09,2098.86,call,2135,0.125,0.2,0.05,0,10158
20160629,20160701,2,2036.09,2098.86,call,2135,0.125,0.2,0.05,0,10158
20160629,20160701,2,2036.09,2098.86,call,2140,0.075,0.15,0,0,5067
20160629,20160701,2,2036.09,2098.86,call,2140,0.075,0.15,0,0,5067
20160629,20160701,2,2036.09,2098.86,call,2145,0.25,0.5,0,0,19594
20160629,20160701,2,2036.09,2098.86,call,2145,0.25,0.5,0,0,19594
20160629,20160701,2,2036.09,2098.86,call,2150,0.25,0.5,0,0,10424
20160629,20160701,2,2036.09,2098.86,call,2150,0.25,0.5,0,0,10424
20160629,20160701,2,2036.09,2098.86,call,2155,0.075,0.15,0,0,9219
20160629,20160701,2,2036.09,2098.86,call,2155,0.075,0.15,0,0,9219
20160629,20160706,7,2036.09,2088.55,put,1925,0.925,1.1,0.75,0,5851
20160629,20160706,7,2036.09,2088.55,put,1925,0.925,1.1,0.75,0,5851
20160630,20160706,6,2070.77,2088.55,put,1975,2.6,5.2,0,0,5299
20160630,20160706,6,2070.77,2088.55,put,1975,2.6,5.2,0,0,5299
20160620,20160708,18,2071.22,2097.9,put,2000,8.95,9.4,8.5,0,5544
20160620,20160708,18,2071.22,2097.9,put,2000,8.95,9.4,8.5,0,5544
20160620,20160708,18,2071.22,2097.9,put,2025,12.5,12.9,12.1,0,10565
20160620,20160708,18,2071.22,2097.9,put,2025,12.5,12.9,12.1,0,10565
20160620,20160708,18,2071.22,2097.9,put,2075,23.55,24.1,23,0,5873
20160620,20160708,18,2071.22,2097.9,put,2075,23.55,24.1,23,0,5873
20160620,20160708,18,2071.22,2097.9,call,2100,23.7,24.4,23,0,5747
20160620,20160708,18,2071.22,2097.9,call,2100,23.7,24.4,23,0,5747
20160620,20160708,18,2071.22,2097.9,call,2110,18.35,19,17.7,0,6422
20160620,20160708,18,2071.22,2097.9,call,2110,18.35,19,17.7,0,6422
20160620,20160708,18,2071.22,2097.9,call,2125,11.15,11.6,10.7,0,5591
20160620,20160708,18,2071.22,2097.9,call,2125,11.15,11.6,10.7,0,5591
20160620,20160708,18,2071.22,2097.9,call,2150,3.4,3.8,3,0,6862
20160620,20160708,18,2071.22,2097.9,call,2150,3.4,3.8,3,0,6862
20160620,20160708,18,2071.22,2097.9,call,2160,1.8,2.1,1.5,0,5009
20160620,20160708,18,2071.22,2097.9,call,2160,1.8,2.1,1.5,0,5009
20160620,20160708,18,2071.22,2097.9,call,2165,1.25,1.55,0.95,0,11162
20160620,20160708,18,2071.22,2097.9,call,2165,1.25,1.55,0.95,0,11162
20160620,20160708,18,2071.22,2097.9,call,2175,0.675,0.9,0.45,0,7013
20160620,20160708,18,2071.22,2097.9,call,2175,0.675,0.9,0.45,0,7013
20160621,20160708,17,2087.47,2097.9,put,1975,7.65,7.8,7.5,24,5057
20160621,20160708,17,2087.47,2097.9,put,1975,7.65,7.8,7.5,24,5057
20160621,20160708,17,2087.47,2097.9,put,1995,9.9,10,9.8,43,5200
20160621,20160708,17,2087.47,2097.9,put,1995,9.85,10,9.7,43,5200
20160621,20160708,17,2087.47,2097.9,put,2000,10.55,10.7,10.4,46,5480
20160621,20160708,17,2087.47,2097.9,put,2000,10.55,10.7,10.4,46,5480
20160621,20160708,17,2087.47,2097.9,put,2025,14.45,14.6,14.3,29,10172
20160621,20160708,17,2087.47,2097.9,put,2025,14.45,14.6,14.3,29,10172
20160621,20160708,17,2087.47,2097.9,put,2075,26.75,27,26.5,501,6764
20160621,20160708,17,2087.47,2097.9,put,2075,26.7,27,26.4,501,6764
20160621,20160708,17,2087.47,2097.9,call,2100,21.9,22.1,21.7,15,5752
20160621,20160708,17,2087.47,2097.9,call,2100,21.9,22.2,21.6,15,5752
20160621,20160708,17,2087.47,2097.9,call,2110,16.6,16.8,16.4,3,6448
20160621,20160708,17,2087.47,2097.9,call,2110,16.55,16.8,16.3,3,6448
20160621,20160708,17,2087.47,2097.9,call,2125,9.95,10.1,9.8,84,5579
20160621,20160708,17,2087.47,2097.9,call,2125,9.95,10.1,9.8,84,5579
20160621,20160708,17,2087.47,2097.9,call,2150,3.1,3.2,3,43,6893
20160621,20160708,17,2087.47,2097.9,call,2150,3.1,3.2,3,43,6893
20160621,20160708,17,2087.47,2097.9,call,2160,1.775,1.85,1.7,28,5052
20160621,20160708,17,2087.47,2097.9,call,2160,1.775,1.85,1.7,28,5052
20160621,20160708,17,2087.47,2097.9,call,2165,1.325,1.4,1.25,41,11173
20160621,20160708,17,2087.47,2097.9,call,2165,1.325,1.4,1.25,41,11173
20160621,20160708,17,2087.47,2097.9,call,2175,0.8,0.85,0.75,44,7707
20160621,20160708,17,2087.47,2097.9,call,2175,0.8,0.85,0.75,44,7707
20160622,20160708,16,2088.9,2097.9,put,1990,9,9.3,8.7,0,6096
20160622,20160708,16,2088.9,2097.9,put,1990,9,9.3,8.7,0,6096
20160622,20160708,16,2088.9,2097.9,put,1995,9.6,9.9,9.3,0,5191
20160622,20160708,16,2088.9,2097.9,put,1995,9.6,9.9,9.3,0,5191
20160622,20160708,16,2088.9,2097.9,put,2000,10.2,10.5,9.9,0,10281
20160622,20160708,16,2088.9,2097.9,put,2000,10.2,10.5,9.9,0,10281
20160622,20160708,16,2088.9,2097.9,put,2025,13.95,14.3,13.6,0,10129
20160622,20160708,16,2088.9,2097.9,put,2025,13.95,14.3,13.6,0,10129
20160622,20160708,16,2088.9,2097.9,put,2050,19,19.4,18.6,0,5803
20160622,20160708,16,2088.9,2097.9,put,2050,19,19.4,18.6,0,5803
20160622,20160708,16,2088.9,2097.9,put,2075,25.7,26.2,25.2,0,6620
20160622,20160708,16,2088.9,2097.9,put,2075,25.7,26.2,25.2,0,6620
20160622,20160708,16,2088.9,2097.9,call,2100,23.25,23.7,22.8,0,5744
20160622,20160708,16,2088.9,2097.9,call,2100,23.25,23.7,22.8,0,5744
20160622,20160708,16,2088.9,2097.9,call,2110,17.7,18.1,17.3,0,6398
20160622,20160708,16,2088.9,2097.9,call,2110,17.7,18.1,17.3,0,6398
20160622,20160708,16,2088.9,2097.9,call,2125,10.75,11.1,10.4,0,5616
20160622,20160708,16,2088.9,2097.9,call,2125,10.75,11.1,10.4,0,5616
20160622,20160708,16,2088.9,2097.9,call,2150,3.45,3.7,3.2,0,6894
20160622,20160708,16,2088.9,2097.9,call,2150,3.45,3.7,3.2,0,6894
20160622,20160708,16,2088.9,2097.9,call,2160,1.975,2.15,1.8,0,5212
20160622,20160708,16,2088.9,2097.9,call,2160,1.975,2.15,1.8,0,5212
20160622,20160708,16,2088.9,2097.9,call,2165,1.475,1.65,1.3,0,11218
20160622,20160708,16,2088.9,2097.9,call,2165,1.475,1.65,1.3,0,11218
20160622,20160708,16,2088.9,2097.9,call,2175,0.775,1.05,0.5,0,8017
20160622,20160708,16,2088.9,2097.9,call,2175,0.875,1,0.75,0,8017
20160623,20160708,15,2102.13,2097.9,put,1990,6.9,7.1,6.7,31,6138
20160623,20160708,15,2102.13,2097.9,put,1990,6.9,7.1,6.7,31,6138
20160623,20160708,15,2102.13,2097.9,put,1995,7.4,7.6,7.2,15,5185
20160623,20160708,15,2102.13,2097.9,put,1995,7.4,7.6,7.2,15,5185
20160623,20160708,15,2102.13,2097.9,put,2000,7.85,8,7.7,13,13158
20160623,20160708,15,2102.13,2097.9,put,2000,7.85,8,7.7,13,13158
20160623,20160708,15,2102.13,2097.9,put,2025,10.85,11.1,10.6,1200,14320
20160623,20160708,15,2102.13,2097.9,put,2025,10.85,11.1,10.6,1200,14320
20160623,20160708,15,2102.13,2097.9,put,2050,14.95,15.3,14.6,1223,6935
20160623,20160708,15,2102.13,2097.9,put,2050,14.95,15.3,14.6,1223,6935
20160623,20160708,15,2102.13,2097.9,put,2075,20.65,21,20.3,0,6688
20160623,20160708,15,2102.13,2097.9,put,2075,20.65,21,20.3,0,6688
20160623,20160708,15,2102.13,2097.9,call,2100,28.65,29,28.3,9,5792
20160623,20160708,15,2102.13,2097.9,call,2100,28.65,29,28.3,9,5792
20160623,20160708,15,2102.13,2097.9,call,2110,22.55,22.9,22.2,59,6441
20160623,20160708,15,2102.13,2097.9,call,2110,22.55,22.9,22.2,59,6441
20160623,20160708,15,2102.13,2097.9,call,2125,14.45,14.8,14.1,201,5961
20160623,20160708,15,2102.13,2097.9,call,2125,14.45,14.8,14.1,201,5961
20160623,20160708,15,2102.13,2097.9,call,2150,5.4,5.5,5.3,204,6905
20160623,20160708,15,2102.13,2097.9,call,2150,5.4,5.5,5.3,204,6905
20160623,20160708,15,2102.13,2097.9,call,2160,3.45,3.6,3.3,1,5325
20160623,20160708,15,2102.13,2097.9,call,2160,3.45,3.6,3.3,1,5325
20160623,20160708,15,2102.13,2097.9,call,2165,2.675,2.8,2.55,24,11150
20160623,20160708,15,2102.13,2097.9,call,2165,2.675,2.8,2.55,24,11150
20160623,20160708,15,2102.13,2097.9,call,2175,1.725,1.85,1.6,62,8074
20160623,20160708,15,2102.13,2097.9,call,2175,1.725,1.85,1.6,62,8074
20160624,20160708,14,2037.41,2097.9,put,1925,12.8,13.8,11.8,9892,11917
20160624,20160708,14,2037.41,2097.9,put,1925,12.8,13.8,11.8,10892,11917
20160624,20160708,14,2037.41,2097.9,put,1940,14.9,16,13.8,235,5730
20160624,20160708,14,2037.41,2097.9,put,1940,14.9,16,13.8,235,5730
20160624,20160708,14,2037.41,2097.9,put,1950,16.55,17.6,15.5,1473,6598
20160624,20160708,14,2037.41,2097.9,put,1950,16.55,17.6,15.5,2323,6598
20160624,20160708,14,2037.41,2097.9,put,1975,21.5,22.7,20.3,872,8133
20160624,20160708,14,2037.41,2097.9,put,1975,21.5,22.7,20.3,1172,8133
20160624,20160708,14,2037.41,2097.9,put,1990,25.1,26.4,23.8,311,6547
20160624,20160708,14,2037.41,2097.9,put,1990,25.1,26.4,23.8,311,6547
20160624,20160708,14,2037.41,2097.9,put,1995,26.5,27.8,25.2,237,5199
20160624,20160708,14,2037.41,2097.9,put,1995,26.5,27.8,25.2,237,5199
20160624,20160708,14,2037.41,2097.9,put,2000,27.85,29.2,26.5,4216,16960
20160624,20160708,14,2037.41,2097.9,put,2000,27.85,29.2,26.5,8217,16960
20160624,20160708,14,2037.41,2097.9,put,2025,36.1,37.6,34.6,10567,16076
20160624,20160708,14,2037.41,2097.9,put,2025,36.1,37.6,34.6,11067,16076
20160624,20160708,14,2037.41,2097.9,put,2050,46.6,48.3,44.9,3701,6604
20160624,20160708,14,2037.41,2097.9,put,2050,46.6,48.3,44.9,7218,6604
20160624,20160708,14,2037.41,2097.9,put,2075,59.9,61.8,58,35,6693
20160624,20160708,14,2037.41,2097.9,put,2075,59.9,61.8,58,35,6693
20160624,20160708,14,2037.41,2097.9,call,2100,5.75,6.5,5,3394,6731
20160624,20160708,14,2037.41,2097.9,call,2100,5.75,6.5,5,6424,6731
20160624,20160708,14,2037.41,2097.9,call,2110,3.6,4.3,2.9,655,8292
20160624,20160708,14,2037.41,2097.9,call,2110,3.6,4.3,2.9,755,8292
20160624,20160708,14,2037.41,2097.9,call,2125,1.75,2.35,1.15,361,5930
20160624,20160708,14,2037.41,2097.9,call,2125,1.75,2.35,1.15,361,5930
20160624,20160708,14,2037.41,2097.9,call,2150,0.575,1.15,0,688,6790
20160624,20160708,14,2037.41,2097.9,call,2150,0.575,1.15,0,688,6790
20160627,20160708,11,2037.41,2097.9,put,1925,15,15.7,14.3,0,9260
20160627,20160708,11,2037.41,2097.9,put,1925,15,15.7,14.3,0,9260
20160627,20160708,11,2037.41,2097.9,put,1940,17.6,18.4,16.8,0,5875
20160627,20160708,11,2037.41,2097.9,put,1940,17.6,18.4,16.8,0,5875
20160627,20160708,11,2037.41,2097.9,put,1950,19.6,20.4,18.8,0,6803
20160627,20160708,11,2037.41,2097.9,put,1950,19.6,20.4,18.8,0,6803
20160627,20160708,11,2037.41,2097.9,put,1975,25.8,26.5,25.1,0,8182
20160627,20160708,11,2037.41,2097.9,put,1975,25.8,26.5,25.1,0,8182
20160627,20160708,11,2037.41,2097.9,put,1990,30.35,31,29.7,0,6681
20160627,20160708,11,2037.41,2097.9,put,1990,30.35,31,29.7,0,6681
20160627,20160708,11,2037.41,2097.9,put,1995,31.95,32.8,31.1,0,5207
20160627,20160708,11,2037.41,2097.9,put,1995,31.95,32.8,31.1,0,5207
20160627,20160708,11,2037.41,2097.9,put,2000,33.7,34.6,32.8,0,17456
20160627,20160708,11,2037.41,2097.9,put,2000,33.7,34.6,32.8,0,17456
20160627,20160708,11,2037.41,2097.9,put,2025,44.25,46,42.5,0,9538
20160627,20160708,11,2037.41,2097.9,put,2025,44.25,46,42.5,0,9538
20160627,20160708,11,2037.41,2097.9,put,2050,56.25,58.2,54.3,0,6366
20160627,20160708,11,2037.41,2097.9,put,2050,56.25,58.2,54.3,0,6366
20160627,20160708,11,2037.41,2097.9,call,2075,7.45,8,6.9,0,6606
20160627,20160708,11,2037.41,2097.9,put,2075,72.6,74.7,70.5,0,6667
20160627,20160708,11,2037.41,2097.9,call,2075,7.45,8,6.9,0,6606
20160627,20160708,11,2037.41,2097.9,put,2075,72.6,74.7,70.5,0,6667
20160627,20160708,11,2037.41,2097.9,call,2100,2.675,3.1,2.25,0,6661
20160627,20160708,11,2037.41,2097.9,call,2100,2.675,3.1,2.25,0,6661
20160627,20160708,11,2037.41,2097.9,call,2110,1.55,1.9,1.2,0,8281
20160627,20160708,11,2037.41,2097.9,call,2110,1.55,1.9,1.2,0,8281
20160627,20160708,11,2037.41,2097.9,call,2120,0.925,1.2,0.65,0,5059
20160627,20160708,11,2037.41,2097.9,call,2120,0.925,1.2,0.65,0,5059
20160627,20160708,11,2037.41,2097.9,call,2125,0.75,1,0.5,0,5897
20160627,20160708,11,2037.41,2097.9,call,2125,0.75,1,0.5,0,5897
20160627,20160708,11,2037.41,2097.9,call,2150,0.25,0.4,0.1,0,6628
20160627,20160708,11,2037.41,2097.9,call,2150,0.25,0.4,0.1,0,6628
20160628,20160708,10,2000.54,2097.9,put,1900,4.5,4.7,4.3,0,19075
20160628,20160708,10,2000.54,2097.9,put,1900,4.5,4.7,4.3,0,19075
20160628,20160708,10,2000.54,2097.9,put,1925,6.9,7.2,6.6,0,9850
20160628,20160708,10,2000.54,2097.9,put,1925,6.9,7.2,6.6,0,9850
20160628,20160708,10,2000.54,2097.9,put,1940,8.9,9.2,8.6,1,5931
20160628,20160708,10,2000.54,2097.9,put,1940,8.9,9.2,8.6,1,5931
20160628,20160708,10,2000.54,2097.9,put,1950,10.55,10.9,10.2,0,7005
20160628,20160708,10,2000.54,2097.9,put,1950,10.55,10.9,10.2,0,7005
20160628,20160708,10,2000.54,2097.9,put,1975,16.05,16.5,15.6,0,8616
20160628,20160708,10,2000.54,2097.9,put,1975,16.05,16.5,15.6,0,8616
20160628,20160708,10,2000.54,2097.9,put,1990,20.4,21,19.8,0,6965
20160628,20160708,10,2000.54,2097.9,put,1990,20.4,21,19.8,0,6965
20160628,20160708,10,2000.54,2097.9,put,1995,22.1,22.7,21.5,0,5190
20160628,20160708,10,2000.54,2097.9,put,1995,22.1,22.7,21.5,0,5190
20160628,20160708,10,2000.54,2097.9,put,2000,23.75,24.4,23.1,1,16128
20160628,20160708,10,2000.54,2097.9,put,2000,23.75,24.4,23.1,1,16128
20160628,20160708,10,2000.54,2097.9,put,2015,30.2,31.5,28.9,0,6505
20160628,20160708,10,2000.54,2097.9,put,2015,30.2,31.5,28.9,0,6505
20160628,20160708,10,2000.54,2097.9,put,2025,34.75,36.1,33.4,0,9870
20160628,20160708,10,2000.54,2097.9,put,2025,34.75,36.1,33.4,0,9870
20160628,20160708,10,2000.54,2097.9,put,2050,49.45,51.1,47.8,0,7190
20160628,20160708,10,2000.54,2097.9,put,2050,49.45,51.1,47.8,0,7190
20160628,20160708,10,2000.54,2097.9,call,2075,3.85,4.1,3.6,0,9745
20160628,20160708,10,2000.54,2097.9,put,2075,68.15,70.1,66.2,0,6661
20160628,20160708,10,2000.54,2097.9,call,2075,3.85,4.1,3.6,0,9745
20160628,20160708,10,2000.54,2097.9,put,2075,68.15,70.1,66.2,0,6661
20160628,20160708,10,2000.54,2097.9,call,2100,5,10,0,1,7549
20160628,20160708,10,2000.54,2097.9,call,2100,5,10,0,1,7549
20160628,20160708,10,2000.54,2097.9,call,2110,5,10,0,0,8190
20160628,20160708,10,2000.54,2097.9,call,2110,5,10,0,0,8190
20160629,20160708,9,2036.09,2097.9,put,1925,1.6,1.75,1.45,0,10036
20160629,20160708,9,2036.09,2097.9,put,1925,1.6,1.75,1.45,0,10036
20160629,20160708,9,2036.09,2097.9,put,1940,2.075,2.25,1.9,0,7743
20160629,20160708,9,2036.09,2097.9,put,1940,2.075,2.25,1.9,0,7743
20160629,20160708,9,2036.09,2097.9,put,1950,2.575,2.75,2.4,0,7550
20160629,20160708,9,2036.09,2097.9,put,1950,2.575,2.75,2.4,0,7550
20160629,20160708,9,2036.09,2097.9,put,1975,4.45,4.8,4.1,0,8205
20160629,20160708,9,2036.09,2097.9,put,1975,4.45,4.8,4.1,0,8205
20160629,20160708,9,2036.09,2097.9,put,1990,6.2,6.6,5.8,0,6990
20160629,20160708,9,2036.09,2097.9,put,1990,6.2,6.6,5.8,0,6990
20160629,20160708,9,2036.09,2097.9,put,1995,6.95,7.3,6.6,1,8093
20160629,20160708,9,2036.09,2097.9,put,1995,6.95,7.3,6.6,1,8093
20160629,20160708,9,2036.09,2097.9,put,2000,7.8,8.2,7.4,0,12235
20160629,20160708,9,2036.09,2097.9,put,2000,7.8,8.2,7.4,0,12235
20160629,20160708,9,2036.09,2097.9,put,2025,13.5,14,13,0,10062
20160629,20160708,9,2036.09,2097.9,put,2025,13.5,14,13,0,10062
20160629,20160708,9,2036.09,2097.9,put,2050,22.45,24.2,20.7,0,7688
20160629,20160708,9,2036.09,2097.9,put,2050,22.45,24.2,20.7,0,7688
20160629,20160708,9,2036.09,2097.9,call,2075,8.3,8.7,7.9,0,9219
20160629,20160708,9,2036.09,2097.9,put,2075,36.25,37.4,35.1,0,6661
20160629,20160708,9,2036.09,2097.9,call,2075,8.3,8.7,7.9,0,9219
20160629,20160708,9,2036.09,2097.9,put,2075,36.25,37.4,35.1,0,6661
20160629,20160708,9,2036.09,2097.9,call,2100,2.6,2.75,2.45,0,7845
20160629,20160708,9,2036.09,2097.9,call,2100,2.6,2.75,2.45,0,7845
20160629,20160708,9,2036.09,2097.9,call,2110,1.55,1.7,1.4,0,8383
20160629,20160708,9,2036.09,2097.9,call,2110,1.55,1.7,1.4,0,8383
20160629,20160708,9,2036.09,2097.9,call,2125,0.7,0.8,0.6,0,5821
20160629,20160708,9,2036.09,2097.9,call,2125,0.7,0.8,0.6,0,5821
20160629,20160708,9,2036.09,2097.9,call,2150,0.25,0.35,0.15,0,6634
20160629,20160708,9,2036.09,2097.9,call,2150,0.25,0.35,0.15,0,6634
20160630,20160708,8,2070.77,2097.9,put,1975,1.675,1.85,1.5,0,8223
20160630,20160708,8,2070.77,2097.9,put,1975,1.675,1.85,1.5,0,8223
20160630,20160708,8,2070.77,2097.9,put,1995,2.525,2.85,2.2,0,8115
20160630,20160708,8,2070.77,2097.9,put,1995,2.525,2.85,2.2,0,8115
20160630,20160708,8,2070.77,2097.9,put,2000,2.9,3.1,2.7,0,11693
20160630,20160708,8,2070.77,2097.9,put,2000,2.9,3.1,2.7,0,11693
20160630,20160708,8,2070.77,2097.9,put,2025,5.35,5.7,5,0,10099
20160630,20160708,8,2070.77,2097.9,put,2025,5.35,5.7,5,0,10099
20160630,20160708,8,2070.77,2097.9,put,2050,9.95,10.3,9.6,0,10613
20160630,20160708,8,2070.77,2097.9,put,2050,9.95,10.3,9.6,0,10613
20160630,20160708,8,2070.77,2097.9,call,2075,15.6,16.1,15.1,0,9384
20160630,20160708,8,2070.77,2097.9,put,2075,18.6,19.2,18,0,7460
20160630,20160708,8,2070.77,2097.9,call,2075,15.6,16.1,15.1,0,9384
20160630,20160708,8,2070.77,2097.9,put,2075,18.6,19.2,18,0,7460
20160630,20160708,8,2070.77,2097.9,call,2100,4.95,5.3,4.6,0,9038
20160630,20160708,8,2070.77,2097.9,call,2100,4.95,5.3,4.6,0,9038
20160630,20160708,8,2070.77,2097.9,call,2110,2.75,3,2.5,0,8896
20160630,20160708,8,2070.77,2097.9,call,2110,2.75,3,2.5,0,8896
20160630,20160708,8,2070.77,2097.9,call,2125,1.05,1.25,0.85,0,5966
20160630,20160708,8,2070.77,2097.9,call,2125,1.05,1.25,0.85,0,5966
20160630,20160708,8,2070.77,2097.9,call,2150,0.3,0.4,0.2,0,6680
20160630,20160708,8,2070.77,2097.9,call,2150,0.3,0.4,0.2,0,6680
20160630,20160708,8,2070.77,2097.9,call,2165,0.175,0.25,0.1,0,8145
20160630,20160708,8,2070.77,2097.9,call,2165,0.175,0.25,0.1,0,8145
20160630,20160708,8,2070.77,2097.9,call,2175,0.15,0.25,0.05,0,9724
20160630,20160708,8,2070.77,2097.9,call,2175,0.15,0.25,0.05,0,9724
20160701,20160708,7,2098.86,2097.9,put,1990,1.05,1.2,0.9,0,5125
20160701,20160708,7,2098.86,2097.9,put,1990,1.05,1.2,0.9,0,5125
20160701,20160708,7,2098.86,2097.9,put,1995,1.15,1.3,1,0,8564
20160701,20160708,7,2098.86,2097.9,put,1995,1.15,1.3,1,0,8564
20160701,20160708,7,2098.86,2097.9,put,2000,1.275,1.4,1.15,0,11677
20160701,20160708,7,2098.86,2097.9,put,2000,1.275,1.4,1.15,0,11677
20160701,20160708,7,2098.86,2097.9,put,2025,2.15,2.3,2,0,10371
20160701,20160708,7,2098.86,2097.9,put,2025,2.15,2.3,2,0,10371
20160701,20160708,7,2098.86,2097.9,put,2040,3.1,3.3,2.9,0,6283
20160701,20160708,7,2098.86,2097.9,put,2040,3.1,3.3,2.9,0,6283
20160701,20160708,7,2098.86,2097.9,put,2050,3.95,4.2,3.7,0,16660
20160701,20160708,7,2098.86,2097.9,put,2050,3.95,4.2,3.7,0,16660
20160701,20160708,7,2098.86,2097.9,put,2060,5.15,5.4,4.9,0,5196
20160701,20160708,7,2098.86,2097.9,put,2060,5.15,5.4,4.9,0,5196
20160701,20160708,7,2098.86,2097.9,call,2075,27.7,28.9,26.5,0,10019
20160701,20160708,7,2098.86,2097.9,put,2075,8,8.4,7.6,0,8957
20160701,20160708,7,2098.86,2097.9,call,2075,27.7,28.9,26.5,0,10019
20160701,20160708,7,2098.86,2097.9,put,2075,8,8.4,7.6,0,8957
20160701,20160708,7,2098.86,2097.9,call,2100,11.35,11.8,10.9,0,9557
20160701,20160708,7,2098.86,2097.9,call,2100,11.35,11.8,10.9,0,9557
20160701,20160708,7,2098.86,2097.9,call,2110,6.7,7.1,6.3,0,9264
20160701,20160708,7,2098.86,2097.9,call,2110,6.7,7.1,6.3,0,9264
20160701,20160708,7,2098.86,2097.9,call,2120,3.6,3.9,3.3,0,8392
20160701,20160708,7,2098.86,2097.9,call,2120,3.6,3.9,3.3,0,8392
20160701,20160708,7,2098.86,2097.9,call,2125,2.45,2.75,2.15,0,5766
20160701,20160708,7,2098.86,2097.9,call,2125,2.5,2.85,2.15,0,5766
20160701,20160708,7,2098.86,2097.9,call,2130,1.725,1.95,1.5,0,5715
20160701,20160708,7,2098.86,2097.9,call,2130,1.725,2.1,1.35,0,5715
20160701,20160708,7,2098.86,2097.9,call,2150,0.4,0.5,0.3,0,6944
20160701,20160708,7,2098.86,2097.9,call,2150,0.4,0.5,0.3,0,6944
20160701,20160708,7,2098.86,2097.9,call,2165,0.2,0.3,0.1,0,8134
20160701,20160708,7,2098.86,2097.9,call,2165,0.2,0.3,0.1,0,8134
20160701,20160708,7,2098.86,2097.9,call,2175,0.15,0.25,0.05,0,9955
20160701,20160708,7,2098.86,2097.9,call,2175,0.15,0.25,0.05,0,9955
20160701,20160708,7,2098.86,2097.9,call,2210,0.075,0.15,0,0,5268
20160701,20160708,7,2098.86,2097.9,call,2210,0.075,0.15,0,0,5268
20160705,20160708,3,2102.95,2097.9,put,1990,0.35,0.6,0.1,0,7425
20160705,20160708,3,2102.95,2097.9,put,1990,0.35,0.6,0.1,0,7425
20160705,20160708,3,2102.95,2097.9,put,1995,0.35,0.6,0.1,0,5196
20160705,20160708,3,2102.95,2097.9,put,1995,0.35,0.6,0.1,0,5196
20160705,20160708,3,2102.95,2097.9,put,2000,0.425,0.65,0.2,0,12087
20160705,20160708,3,2102.95,2097.9,put,2000,0.425,0.65,0.2,0,12087
20160705,20160708,3,2102.95,2097.9,put,2015,0.625,0.9,0.35,0,7666
20160705,20160708,3,2102.95,2097.9,put,2015,0.625,0.9,0.35,0,7666
20160705,20160708,3,2102.95,2097.9,put,2025,0.8,1.05,0.55,0,10870
20160705,20160708,3,2102.95,2097.9,put,2025,0.8,1.05,0.55,0,10870
20160705,20160708,3,2102.95,2097.9,put,2040,1.5,1.75,1.25,0,7953
20160705,20160708,3,2102.95,2097.9,put,2040,1.5,1.75,1.25,0,7953
20160705,20160708,3,2102.95,2097.9,put,2050,2.125,2.4,1.85,0,19993
20160705,20160708,3,2102.95,2097.9,put,2050,2.125,2.4,1.85,0,19993
20160705,20160708,3,2102.95,2097.9,put,2060,3.225,3.5,2.95,0,5639
20160705,20160708,3,2102.95,2097.9,put,2060,3.225,3.5,2.95,0,5639
20160705,20160708,3,2102.95,2097.9,call,2075,22.15,22.8,21.5,0,9544
20160705,20160708,3,2102.95,2097.9,put,2075,5.85,6.3,5.4,0,7265
20160705,20160708,3,2102.95,2097.9,call,2075,22.15,22.8,21.5,0,9544
20160705,20160708,3,2102.95,2097.9,put,2075,5.85,6.3,5.4,0,7265
20160705,20160708,3,2102.95,2097.9,call,2100,6.75,7.2,6.3,0,11202
20160705,20160708,3,2102.95,2097.9,put,2100,15.25,15.9,14.6,40,5667
20160705,20160708,3,2102.95,2097.9,call,2100,6.75,7.2,6.3,0,11202
20160705,20160708,3,2102.95,2097.9,put,2100,15.25,15.9,14.6,40,5667
20160705,20160708,3,2102.95,2097.9,call,2110,3.125,3.6,2.65,1,8962
20160705,20160708,3,2102.95,2097.9,call,2110,3.125,3.6,2.65,1,8962
20160705,20160708,3,2102.95,2097.9,call,2120,1.3,1.6,1,3,8268
20160705,20160708,3,2102.95,2097.9,call,2120,1.3,1.6,1,3,8268
20160705,20160708,3,2102.95,2097.9,call,2125,0.725,0.95,0.5,2,7145
20160705,20160708,3,2102.95,2097.9,call,2125,0.725,0.95,0.5,2,7145
20160705,20160708,3,2102.95,2097.9,call,2130,0.5,0.75,0.25,0,8700
20160705,20160708,3,2102.95,2097.9,call,2130,0.5,0.75,0.25,0,8700
20160705,20160708,3,2102.95,2097.9,call,2140,0.25,0.45,0.05,0,6052
20160705,20160708,3,2102.95,2097.9,call,2140,0.25,0.45,0.05,0,6052
20160705,20160708,3,2102.95,2097.9,call,2150,0.175,0.35,0,0,8119
20160705,20160708,3,2102.95,2097.9,call,2150,0.175,0.35,0,0,8119
20160705,20160708,3,2102.95,2097.9,call,2160,0.175,0.35,0,0,8922
20160705,20160708,3,2102.95,2097.9,call,2160,0.175,0.35,0,0,8922
20160705,20160708,3,2102.95,2097.9,call,2165,0.175,0.35,0,0,8213
20160705,20160708,3,2102.95,2097.9,call,2165,0.175,0.35,0,0,8213
20160705,20160708,3,2102.95,2097.9,call,2170,0.175,0.35,0,0,7360
20160705,20160708,3,2102.95,2097.9,call,2170,0.175,0.35,0,0,7360
20160705,20160708,3,2102.95,2097.9,call,2175,0.175,0.35,0,0,13023
20160705,20160708,3,2102.95,2097.9,call,2175,0.175,0.35,0,0,13023
20160705,20160708,3,2102.95,2097.9,call,2210,0.15,0.3,0,0,5276
20160705,20160708,3,2102.95,2097.9,call,2210,0.15,0.3,0,0,5276
20160706,20160708,2,2088.55,2097.9,put,1975,0.325,0.4,0.25,0,9918
20160706,20160708,2,2088.55,2097.9,put,1975,0.325,0.4,0.25,0,9918
20160706,20160708,2,2088.55,2097.9,put,1990,0.5,0.6,0.4,0,7706
20160706,20160708,2,2088.55,2097.9,put,1990,0.5,0.6,0.4,0,7706
20160706,20160708,2,2088.55,2097.9,put,1995,0.6,0.7,0.5,0,6020
20160706,20160708,2,2088.55,2097.9,put,1995,0.6,0.7,0.5,0,6020
20160706,20160708,2,2088.55,2097.9,put,2000,0.7,0.8,0.6,0,12504
20160706,20160708,2,2088.55,2097.9,put,2000,0.7,0.8,0.6,0,12504
20160706,20160708,2,2088.55,2097.9,put,2005,0.825,0.95,0.7,0,6413
20160706,20160708,2,2088.55,2097.9,put,2005,0.825,0.95,0.7,0,6413
20160706,20160708,2,2088.55,2097.9,put,2015,1.2,1.35,1.05,0,8502
20160706,20160708,2,2088.55,2097.9,put,2015,1.2,1.35,1.05,0,8502
20160706,20160708,2,2088.55,2097.9,put,2020,1.45,1.6,1.3,0,6158
20160706,20160708,2,2088.55,2097.9,put,2020,1.45,1.6,1.3,0,6158
20160706,20160708,2,2088.55,2097.9,put,2025,1.75,1.9,1.6,0,12770
20160706,20160708,2,2088.55,2097.9,put,2025,1.75,1.9,1.6,0,12770
20160706,20160708,2,2088.55,2097.9,put,2040,3.25,3.4,3.1,0,6457
20160706,20160708,2,2088.55,2097.9,put,2040,3.25,3.4,3.1,0,6457
20160706,20160708,2,2088.55,2097.9,put,2050,4.85,5.1,4.6,0,18596
20160706,20160708,2,2088.55,2097.9,put,2050,4.85,5.1,4.6,0,18596
20160706,20160708,2,2088.55,2097.9,put,2060,7.05,7.4,6.7,0,5402
20160706,20160708,2,2088.55,2097.9,put,2060,7.05,7.4,6.7,0,5402
20160706,20160708,2,2088.55,2097.9,call,2075,14.15,14.5,13.8,0,10110
20160706,20160708,2,2088.55,2097.9,put,2075,12,12.4,11.6,0,9039
20160706,20160708,2,2088.55,2097.9,call,2075,14.15,14.5,13.8,0,10110
20160706,20160708,2,2088.55,2097.9,put,2075,12,12.4,11.6,0,9039
20160706,20160708,2,2088.55,2097.9,call,2100,3.4,3.6,3.2,75,10970
20160706,20160708,2,2088.55,2097.9,put,2100,26.45,27.7,25.2,0,7317
20160706,20160708,2,2088.55,2097.9,call,2100,3.4,3.6,3.2,75,10970
20160706,20160708,2,2088.55,2097.9,put,2100,26.45,27.7,25.2,0,7317
20160706,20160708,2,2088.55,2097.9,call,2110,1.625,1.75,1.5,1,9605
20160706,20160708,2,2088.55,2097.9,call,2110,1.625,1.75,1.5,1,9605
20160706,20160708,2,2088.55,2097.9,call,2120,0.75,0.85,0.65,0,7442
20160706,20160708,2,2088.55,2097.9,call,2120,0.75,0.85,0.65,0,7442
20160706,20160708,2,2088.55,2097.9,call,2125,0.525,0.65,0.4,0,7311
20160706,20160708,2,2088.55,2097.9,call,2125,0.525,0.65,0.4,0,7311
20160706,20160708,2,2088.55,2097.9,call,2130,0.375,0.45,0.3,0,7142
20160706,20160708,2,2088.55,2097.9,call,2130,0.375,0.45,0.3,0,7142
20160706,20160708,2,2088.55,2097.9,call,2140,0.2,0.3,0.1,0,6270
20160706,20160708,2,2088.55,2097.9,call,2140,0.2,0.3,0.1,0,6270
20160706,20160708,2,2088.55,2097.9,call,2150,0.125,0.2,0.05,0,7657
20160706,20160708,2,2088.55,2097.9,call,2150,0.125,0.2,0.05,0,7657
20160706,20160708,2,2088.55,2097.9,call,2160,0.1,0.15,0.05,1,8941
20160706,20160708,2,2088.55,2097.9,call,2160,0.1,0.15,0.05,1,8941
20160706,20160708,2,2088.55,2097.9,call,2165,0.075,0.15,0,0,8206
20160706,20160708,2,2088.55,2097.9,call,2165,0.075,0.15,0,0,8206
20160706,20160708,2,2088.55,2097.9,call,2170,0.075,0.15,0,0,7171
20160706,20160708,2,2088.55,2097.9,call,2170,0.075,0.15,0,0,7171
20160706,20160708,2,2088.55,2097.9,call,2175,0.075,0.15,0,0,13038
20160706,20160708,2,2088.55,2097.9,call,2175,0.075,0.15,0,0,13038
20160711,20160713,2,2129.9,2152.14,call,2140,4.65,5.4,3.9,0,9455
20160711,20160713,2,2129.9,2152.14,call,2140,4.65,5.4,3.9,0,9455
20160711,20160713,2,2129.9,2152.14,call,2150,1.6,2.15,1.05,1,15471
20160711,20160713,2,2129.9,2152.14,call,2150,1.6,2.15,1.05,1,15471
20160627,20160715,18,2037.41,2163.75,put,1920,18.15,19.3,17,50,9213
20160627,20160715,18,2037.41,2163.75,put,1920,18.15,19.3,17,50,9213
20160627,20160715,18,2037.41,2163.75,put,1925,19,20.1,17.9,75,36621
20160627,20160715,18,2037.41,2163.75,put,1925,19,20.1,17.9,75,36621
20160627,20160715,18,2037.41,2163.75,put,1930,19.8,20.9,18.7,0,11518
20160627,20160715,18,2037.41,2163.75,put,1930,19.8,20.9,18.7,0,11518
20160627,20160715,18,2037.41,2163.75,put,1940,21.95,23.1,20.8,0,14780
20160627,20160715,18,2037.41,2163.75,put,1940,21.95,23.1,20.8,0,14780
20160627,20160715,18,2037.41,2163.75,put,1945,22.9,24.1,21.7,0,5872
20160627,20160715,18,2037.41,2163.75,put,1945,22.9,24.1,21.7,0,5872
20160627,20160715,18,2037.41,2163.75,put,1950,24.2,25.3,23.1,2,63663
20160627,20160715,18,2037.41,2163.75,put,1950,24.2,25.3,23.1,2,63663
20160627,20160715,18,2037.41,2163.75,put,1955,25.2,26.4,24,0,9051
20160627,20160715,18,2037.41,2163.75,put,1955,25.2,26.4,24,0,9051
20160627,20160715,18,2037.41,2163.75,put,1960,26.3,27.5,25.1,0,6512
20160627,20160715,18,2037.41,2163.75,put,1960,26.3,27.5,25.1,0,6512
20160627,20160715,18,2037.41,2163.75,put,1970,28.8,30,27.6,100,10011
20160627,20160715,18,2037.41,2163.75,put,1970,28.8,30,27.6,100,10011
20160627,20160715,18,2037.41,2163.75,put,1975,30.25,31.5,29,75,43006
20160627,20160715,18,2037.41,2163.75,put,1975,30.25,31.5,29,75,43006
20160627,20160715,18,2037.41,2163.75,put,1980,31.8,33.1,30.5,0,8845
20160627,20160715,18,2037.41,2163.75,put,1980,31.8,33.1,30.5,0,8845
20160627,20160715,18,2037.41,2163.75,put,1990,34.75,36.1,33.4,0,9014
20160627,20160715,18,2037.41,2163.75,put,1990,34.75,36.1,33.4,0,9014
20160627,20160715,18,2037.41,2163.75,call,2000,48.45,49.8,47.1,0,5617
20160627,20160715,18,2037.41,2163.75,put,2000,38.1,39.5,36.7,621,65550
20160627,20160715,18,2037.41,2163.75,call,2000,48.45,49.8,47.1,0,5617
20160627,20160715,18,2037.41,2163.75,put,2000,38.1,39.5,36.7,621,65550
20160627,20160715,18,2037.41,2163.75,put,2010,41.85,43.3,40.4,0,8805
20160627,20160715,18,2037.41,2163.75,put,2010,41.85,43.3,40.4,0,8805
20160627,20160715,18,2037.41,2163.75,put,2015,43.8,45.3,42.3,0,5432
20160627,20160715,18,2037.41,2163.75,put,2015,43.8,45.3,42.3,0,5432
20160627,20160715,18,2037.41,2163.75,put,2020,45.9,47.4,44.4,0,12385
20160627,20160715,18,2037.41,2163.75,put,2020,45.9,47.4,44.4,0,12385
20160627,20160715,18,2037.41,2163.75,call,2025,33.3,34.5,32.1,0,8395
20160627,20160715,18,2037.41,2163.75,put,2025,48.05,49.6,46.5,0,35708
20160627,20160715,18,2037.41,2163.75,call,2025,33.3,34.5,32.1,0,8395
20160627,20160715,18,2037.41,2163.75,put,2025,48.05,49.6,46.5,0,35708
20160627,20160715,18,2037.41,2163.75,put,2030,50.2,51.8,48.6,0,5845
20160627,20160715,18,2037.41,2163.75,put,2030,50.2,51.8,48.6,0,5845
20160627,20160715,18,2037.41,2163.75,put,2035,52.55,54.2,50.9,0,14434
20160627,20160715,18,2037.41,2163.75,put,2035,52.55,54.2,50.9,0,14434
20160627,20160715,18,2037.41,2163.75,put,2040,54.95,56.6,53.3,0,11169
20160627,20160715,18,2037.41,2163.75,put,2040,54.95,56.6,53.3,0,11169
20160627,20160715,18,2037.41,2163.75,call,2050,20.2,21.3,19.1,0,29206
20160627,20160715,18,2037.41,2163.75,put,2050,59.75,61.5,58,0,56187
20160627,20160715,18,2037.41,2163.75,call,2050,20.2,21.3,19.1,0,29206
20160627,20160715,18,2037.41,2163.75,put,2050,59.75,61.5,58,0,56187
20160627,20160715,18,2037.41,2163.75,put,2055,62.8,64.6,61,0,8966
20160627,20160715,18,2037.41,2163.75,put,2055,62.8,64.6,61,0,8966
20160627,20160715,18,2037.41,2163.75,call,2060,16.05,17.1,15,0,16116
20160627,20160715,18,2037.41,2163.75,put,2060,65.65,67.5,63.8,0,12860
20160627,20160715,18,2037.41,2163.75,call,2060,16.05,17.1,15,0,16116
20160627,20160715,18,2037.41,2163.75,put,2060,65.65,67.5,63.8,0,12860
20160627,20160715,18,2037.41,2163.75,call,2065,14,15,13,0,8393
20160627,20160715,18,2037.41,2163.75,call,2065,14,15,13,0,8393
20160627,20160715,18,2037.41,2163.75,call,2070,12.25,13.2,11.3,0,16644
20160627,20160715,18,2037.41,2163.75,put,2070,71.4,73.4,69.4,0,12132
20160627,20160715,18,2037.41,2163.75,call,2070,12.25,13.2,11.3,0,16644
20160627,20160715,18,2037.41,2163.75,put,2070,71.4,73.4,69.4,0,12132
20160627,20160715,18,2037.41,2163.75,call,2075,10.45,11.4,9.5,0,51824
20160627,20160715,18,2037.41,2163.75,put,2075,75.05,77.1,73,0,45923
20160627,20160715,18,2037.41,2163.75,call,2075,10.45,11.4,9.5,0,51824
20160627,20160715,18,2037.41,2163.75,put,2075,75.05,77.1,73,0,45923
20160627,20160715,18,2037.41,2163.75,call,2080,8.8,9.7,7.9,0,7228
20160627,20160715,18,2037.41,2163.75,put,2080,78.45,80.5,76.4,0,6307
20160627,20160715,18,2037.41,2163.75,call,2080,8.8,9.7,7.9,0,7228
20160627,20160715,18,2037.41,2163.75,put,2080,78.45,80.5,76.4,0,6307
20160627,20160715,18,2037.41,2163.75,call,2085,7.25,8.1,6.4,0,10497
20160627,20160715,18,2037.41,2163.75,call,2085,7.25,8.1,6.4,0,10497
20160627,20160715,18,2037.41,2163.75,call,2100,4.2,4.7,3.7,53,44023
20160627,20160715,18,2037.41,2163.75,put,2100,93.7,96,91.4,35,24153
20160627,20160715,18,2037.41,2163.75,call,2100,4.2,4.7,3.7,53,44023
20160627,20160715,18,2037.41,2163.75,put,2100,93.7,96,91.4,35,24153
20160627,20160715,18,2037.41,2163.75,call,2110,2.625,3.3,1.95,0,7998
20160627,20160715,18,2037.41,2163.75,call,2110,2.625,3.3,1.95,0,7998
20160627,20160715,18,2037.41,2163.75,call,2115,2.05,2.65,1.45,0,5374
20160627,20160715,18,2037.41,2163.75,call,2115,2.05,2.65,1.45,0,5374
20160627,20160715,18,2037.41,2163.75,call,2120,1.675,2.25,1.1,0,10151
20160627,20160715,18,2037.41,2163.75,call,2120,1.675,2.25,1.1,0,10151
20160627,20160715,18,2037.41,2163.75,call,2125,1.325,1.9,0.75,50,36505
20160627,20160715,18,2037.41,2163.75,call,2125,1.325,1.9,0.75,50,36505
20160627,20160715,18,2037.41,2163.75,call,2130,1.125,1.65,0.6,0,11745
20160627,20160715,18,2037.41,2163.75,call,2130,1.125,1.65,0.6,0,11745
20160627,20160715,18,2037.41,2163.75,call,2135,0.9,1.45,0.35,2,7246
20160627,20160715,18,2037.41,2163.75,call,2135,0.9,1.45,0.35,2,7246
20160627,20160715,18,2037.41,2163.75,call,2140,0.75,1.3,0.2,2,23857
20160627,20160715,18,2037.41,2163.75,call,2140,0.75,1.3,0.2,2,23857
20160627,20160715,18,2037.41,2163.75,call,2145,0.625,1.25,0,0,7079
20160627,20160715,18,2037.41,2163.75,call,2145,0.625,1.25,0,0,7079
20160627,20160715,18,2037.41,2163.75,call,2150,0.725,1.15,0.3,0,62488
20160627,20160715,18,2037.41,2163.75,call,2150,0.725,1.15,0.3,0,62488
20160627,20160715,18,2037.41,2163.75,call,2155,0.7,1.05,0.35,0,5613
20160627,20160715,18,2037.41,2163.75,call,2155,0.7,1.05,0.35,0,5613
20160628,20160715,17,2000.54,2163.75,put,1890,7.2,7.9,6.5,0,8606
20160628,20160715,17,2000.54,2163.75,put,1890,7.2,7.9,6.5,0,8606
20160628,20160715,17,2000.54,2163.75,put,1900,8.2,8.9,7.5,0,76856
20160628,20160715,17,2000.54,2163.75,put,1900,8.2,8.9,7.5,0,76856
20160628,20160715,17,2000.54,2163.75,put,1910,9.35,10.1,8.6,0,6844
20160628,20160715,17,2000.54,2163.75,put,1910,9.35,10.1,8.6,0,6844
20160628,20160715,17,2000.54,2163.75,put,1920,10.65,11.4,9.9,0,9299
20160628,20160715,17,2000.54,2163.75,put,1920,10.65,11.4,9.9,0,9299
20160628,20160715,17,2000.54,2163.75,put,1925,11.4,12.2,10.6,0,37461
20160628,20160715,17,2000.54,2163.75,put,1925,11.4,12.2,10.6,0,37461
20160628,20160715,17,2000.54,2163.75,put,1930,12,12.7,11.3,0,10905
20160628,20160715,17,2000.54,2163.75,put,1930,12,12.7,11.3,0,10905
20160628,20160715,17,2000.54,2163.75,put,1940,14,14.8,13.2,0,14179
20160628,20160715,17,2000.54,2163.75,put,1940,14,14.8,13.2,0,14179
20160628,20160715,17,2000.54,2163.75,put,1945,14.75,15.6,13.9,0,5891
20160628,20160715,17,2000.54,2163.75,put,1945,14.75,15.6,13.9,0,5891
20160628,20160715,17,2000.54,2163.75,put,1950,15.95,16.8,15.1,0,59996
20160628,20160715,17,2000.54,2163.75,put,1950,15.95,16.8,15.1,0,59996
20160628,20160715,17,2000.54,2163.75,put,1955,17,17.9,16.1,0,9090
20160628,20160715,17,2000.54,2163.75,put,1955,17,17.9,16.1,0,9090
20160628,20160715,17,2000.54,2163.75,put,1960,18.1,19,17.2,0,6770
20160628,20160715,17,2000.54,2163.75,put,1960,18.1,19,17.2,0,6770
20160628,20160715,17,2000.54,2163.75,put,1970,20.6,21.5,19.7,0,9766
20160628,20160715,17,2000.54,2163.75,put,1970,20.6,21.5,19.7,0,9766
20160628,20160715,17,2000.54,2163.75,put,1975,22.05,23,21.1,0,41068
20160628,20160715,17,2000.54,2163.75,put,1975,22.05,23,21.1,0,41068
20160628,20160715,17,2000.54,2163.75,put,1980,23.45,24.4,22.5,0,8902
20160628,20160715,17,2000.54,2163.75,put,1980,23.45,24.4,22.5,0,8902
20160628,20160715,17,2000.54,2163.75,put,1990,26.5,27.5,25.5,0,12579
20160628,20160715,17,2000.54,2163.75,put,1990,26.5,27.5,25.5,0,12579
20160628,20160715,17,2000.54,2163.75,call,2000,40.3,41.5,39.1,0,13203
20160628,20160715,17,2000.54,2163.75,put,2000,29.9,30.9,28.9,1,62331
20160628,20160715,17,2000.54,2163.75,call,2000,40.3,41.5,39.1,0,13203
20160628,20160715,17,2000.54,2163.75,put,2000,29.9,30.9,28.9,1,62331
20160628,20160715,17,2000.54,2163.75,put,2010,33.55,34.7,32.4,0,8253
20160628,20160715,17,2000.54,2163.75,put,2010,33.55,34.7,32.4,0,8253
20160628,20160715,17,2000.54,2163.75,put,2015,35.65,36.7,34.6,0,5440
20160628,20160715,17,2000.54,2163.75,put,2015,35.65,36.7,34.6,0,5440
20160628,20160715,17,2000.54,2163.75,put,2020,37.9,39.1,36.7,0,12333
20160628,20160715,17,2000.54,2163.75,put,2020,37.9,39.1,36.7,0,12333
20160628,20160715,17,2000.54,2163.75,call,2025,25.6,26.6,24.6,0,12045
20160628,20160715,17,2000.54,2163.75,put,2025,40.15,41.4,38.9,0,40744
20160628,20160715,17,2000.54,2163.75,call,2025,25.6,26.6,24.6,0,12045
20160628,20160715,17,2000.54,2163.75,put,2025,40.15,41.4,38.9,0,40744
20160628,20160715,17,2000.54,2163.75,put,2030,42.55,43.8,41.3,0,5665
20160628,20160715,17,2000.54,2163.75,put,2030,42.55,43.8,41.3,0,5665
20160628,20160715,17,2000.54,2163.75,put,2035,45.1,46.4,43.8,0,14208
20160628,20160715,17,2000.54,2163.75,put,2035,45.1,46.4,43.8,0,14208
20160628,20160715,17,2000.54,2163.75,put,2040,47.75,49.1,46.4,0,10108
20160628,20160715,17,2000.54,2163.75,put,2040,47.75,49.1,46.4,0,10108
20160628,20160715,17,2000.54,2163.75,call,2050,13.85,14.7,13,0,31355
20160628,20160715,17,2000.54,2163.75,put,2050,53.55,55,52.1,0,53972
20160628,20160715,17,2000.54,2163.75,call,2050,13.85,14.7,13,0,31355
20160628,20160715,17,2000.54,2163.75,put,2050,53.55,55,52.1,0,53972
20160628,20160715,17,2000.54,2163.75,put,2055,56.7,58.2,55.2,0,8987
20160628,20160715,17,2000.54,2163.75,put,2055,56.7,58.2,55.2,0,8987
20160628,20160715,17,2000.54,2163.75,call,2060,10.25,11.1,9.4,0,16018
20160628,20160715,17,2000.54,2163.75,put,2060,59.95,61.5,58.4,0,12244
20160628,20160715,17,2000.54,2163.75,call,2060,10.25,11.1,9.4,0,16018
20160628,20160715,17,2000.54,2163.75,put,2060,59.95,61.5,58.4,0,12244
20160628,20160715,17,2000.54,2163.75,call,2065,8.75,9.5,8,0,8542
20160628,20160715,17,2000.54,2163.75,call,2065,8.75,9.5,8,0,8542
20160628,20160715,17,2000.54,2163.75,call,2070,7.35,8.1,6.6,0,18428
20160628,20160715,17,2000.54,2163.75,put,2070,67.1,68.8,65.4,0,11934
20160628,20160715,17,2000.54,2163.75,call,2070,7.35,8.1,6.6,0,18428
20160628,20160715,17,2000.54,2163.75,put,2070,67.1,68.8,65.4,0,11934
20160628,20160715,17,2000.54,2163.75,call,2075,6.15,6.9,5.4,0,54136
20160628,20160715,17,2000.54,2163.75,put,2075,70.85,72.6,69.1,0,45148
20160628,20160715,17,2000.54,2163.75,call,2075,6.15,6.9,5.4,0,54136
20160628,20160715,17,2000.54,2163.75,put,2075,70.85,72.6,69.1,0,45148
20160628,20160715,17,2000.54,2163.75,call,2080,5.1,5.8,4.4,0,8262
20160628,20160715,17,2000.54,2163.75,put,2080,74.8,76.6,73,0,6150
20160628,20160715,17,2000.54,2163.75,call,2080,5.1,5.8,4.4,0,8262
20160628,20160715,17,2000.54,2163.75,put,2080,74.8,76.6,73,0,6150
20160628,20160715,17,2000.54,2163.75,call,2085,4.25,4.9,3.6,0,10633
20160628,20160715,17,2000.54,2163.75,call,2085,4.25,4.9,3.6,0,10633
20160628,20160715,17,2000.54,2163.75,call,2100,2.275,2.8,1.75,0,43407
20160628,20160715,17,2000.54,2163.75,put,2100,91.95,93.9,90,0,23805
20160628,20160715,17,2000.54,2163.75,call,2100,2.275,2.8,1.75,0,43407
20160628,20160715,17,2000.54,2163.75,put,2100,91.95,93.9,90,0,23805
20160628,20160715,17,2000.54,2163.75,call,2110,1.45,1.9,1,0,7695
20160628,20160715,17,2000.54,2163.75,call,2110,1.45,1.9,1,0,7695
20160628,20160715,17,2000.54,2163.75,call,2115,1.175,1.6,0.75,0,5376
20160628,20160715,17,2000.54,2163.75,call,2115,0.95,0,0,0,5376
20160628,20160715,17,2000.54,2163.75,call,2120,0.975,1.4,0.55,0,10088
20160628,20160715,17,2000.54,2163.75,call,2120,0.975,1.4,0.55,0,10088
20160629,20160715,16,2036.09,2163.75,put,1920,3.25,3.7,2.8,0,8974
20160629,20160715,16,2036.09,2163.75,put,1920,3.25,3.7,2.8,0,8974
20160629,20160715,16,2036.09,2163.75,put,1925,3.45,3.9,3,0,34029
20160629,20160715,16,2036.09,2163.75,put,1925,3.45,3.9,3,0,34029
20160629,20160715,16,2036.09,2163.75,put,1930,3.8,4.3,3.3,0,9821
20160629,20160715,16,2036.09,2163.75,put,1930,3.8,4.3,3.3,0,9821
20160629,20160715,16,2036.09,2163.75,put,1940,4.5,5,4,0,13318
20160629,20160715,16,2036.09,2163.75,put,1940,4.5,5,4,0,13318
20160629,20160715,16,2036.09,2163.75,put,1945,4.8,5.3,4.3,0,5906
20160629,20160715,16,2036.09,2163.75,put,1945,4.8,5.3,4.3,0,5906
20160629,20160715,16,2036.09,2163.75,put,1950,5.35,5.8,4.9,0,64384
20160629,20160715,16,2036.09,2163.75,put,1950,5.35,5.8,4.9,0,64384
20160629,20160715,16,2036.09,2163.75,put,1955,5.85,6.3,5.4,0,9146
20160629,20160715,16,2036.09,2163.75,put,1955,5.85,6.3,5.4,0,9146
20160629,20160715,16,2036.09,2163.75,put,1960,6.3,6.8,5.8,1,6495
20160629,20160715,16,2036.09,2163.75,put,1960,6.3,6.8,5.8,1,6495
20160629,20160715,16,2036.09,2163.75,put,1970,7.5,8.1,6.9,0,9692
20160629,20160715,16,2036.09,2163.75,put,1970,7.5,8.1,6.9,0,9692
20160629,20160715,16,2036.09,2163.75,put,1975,8.05,8.6,7.5,0,35737
20160629,20160715,16,2036.09,2163.75,put,1975,8.05,8.6,7.5,0,35737
20160629,20160715,16,2036.09,2163.75,put,1980,8.8,9.4,8.2,0,8651
20160629,20160715,16,2036.09,2163.75,put,1980,8.8,9.4,8.2,0,8651
20160629,20160715,16,2036.09,2163.75,put,1990,10.5,11.1,9.9,1,11857
20160629,20160715,16,2036.09,2163.75,put,1990,10.5,11.1,9.9,1,11857
20160629,20160715,16,2036.09,2163.75,call,2000,59.3,60.5,58.1,0,15670
20160629,20160715,16,2036.09,2163.75,put,2000,12.35,13,11.7,0,57140
20160629,20160715,16,2036.09,2163.75,call,2000,59.3,60.5,58.1,0,15670
20160629,20160715,16,2036.09,2163.75,put,2000,12.35,13,11.7,0,57140
20160629,20160715,16,2036.09,2163.75,put,2010,14.5,15.2,13.8,0,7775
20160629,20160715,16,2036.09,2163.75,put,2010,14.5,15.2,13.8,0,7775
20160629,20160715,16,2036.09,2163.75,put,2015,15.8,16.5,15.1,0,5433
20160629,20160715,16,2036.09,2163.75,put,2015,15.8,16.5,15.1,0,5433
20160629,20160715,16,2036.09,2163.75,put,2020,17.15,17.8,16.5,0,12457
20160629,20160715,16,2036.09,2163.75,put,2020,17.15,17.8,16.5,0,12457
20160629,20160715,16,2036.09,2163.75,call,2025,40.6,41.6,39.6,0,12932
20160629,20160715,16,2036.09,2163.75,put,2025,18.65,19.4,17.9,0,40577
20160629,20160715,16,2036.09,2163.75,call,2025,40.6,41.6,39.6,0,12932
20160629,20160715,16,2036.09,2163.75,put,2025,18.65,19.4,17.9,0,40577
20160629,20160715,16,2036.09,2163.75,put,2030,20.15,20.9,19.4,0,6297
20160629,20160715,16,2036.09,2163.75,put,2030,20.15,20.9,19.4,0,6297
20160629,20160715,16,2036.09,2163.75,put,2035,21.75,22.5,21,0,12910
20160629,20160715,16,2036.09,2163.75,put,2035,21.75,22.5,21,0,12910
20160629,20160715,16,2036.09,2163.75,put,2040,23.5,24.3,22.7,0,9604
20160629,20160715,16,2036.09,2163.75,put,2040,23.5,24.3,22.7,0,9604
20160629,20160715,16,2036.09,2163.75,call,2050,24.45,25.3,23.6,0,33743
20160629,20160715,16,2036.09,2163.75,put,2050,27.55,28.5,26.6,0,53085
20160629,20160715,16,2036.09,2163.75,call,2050,24.45,25.3,23.6,0,33743
20160629,20160715,16,2036.09,2163.75,put,2050,27.55,28.5,26.6,0,53085
20160629,20160715,16,2036.09,2163.75,put,2055,29.75,30.7,28.8,0,9381
20160629,20160715,16,2036.09,2163.75,put,2055,29.75,30.7,28.8,0,9381
20160629,20160715,16,2036.09,2163.75,call,2060,19.05,19.8,18.3,0,16137
20160629,20160715,16,2036.09,2163.75,put,2060,32.1,33.1,31.1,0,12171
20160629,20160715,16,2036.09,2163.75,call,2060,19.05,19.8,18.3,0,16137
20160629,20160715,16,2036.09,2163.75,put,2060,32.1,33.1,31.1,0,12171
20160629,20160715,16,2036.09,2163.75,call,2065,16.55,17.3,15.8,0,8572
20160629,20160715,16,2036.09,2163.75,call,2065,16.55,17.3,15.8,0,8572
20160629,20160715,16,2036.09,2163.75,call,2070,14.25,15,13.5,0,18896
20160629,20160715,16,2036.09,2163.75,put,2070,37.4,38.5,36.3,0,11840
20160629,20160715,16,2036.09,2163.75,call,2070,14.25,15,13.5,0,18896
20160629,20160715,16,2036.09,2163.75,put,2070,37.4,38.5,36.3,0,11840
20160629,20160715,16,2036.09,2163.75,call,2075,12.2,12.9,11.5,0,54327
20160629,20160715,16,2036.09,2163.75,put,2075,40.3,41.4,39.2,0,45405
20160629,20160715,16,2036.09,2163.75,call,2075,12.2,12.9,11.5,0,54327
20160629,20160715,16,2036.09,2163.75,put,2075,40.3,41.4,39.2,0,45405
20160629,20160715,16,2036.09,2163.75,call,2080,10.3,11,9.6,0,9560
20160629,20160715,16,2036.09,2163.75,put,2080,43.4,44.6,42.2,0,6139
20160629,20160715,16,2036.09,2163.75,call,2080,10.3,11,9.6,0,9560
20160629,20160715,16,2036.09,2163.75,put,2080,43.4,44.6,42.2,0,6139
20160629,20160715,16,2036.09,2163.75,call,2085,8.6,9.2,8,0,10734
20160629,20160715,16,2036.09,2163.75,call,2085,8.6,9.2,8,0,10734
20160629,20160715,16,2036.09,2163.75,call,2090,7.1,7.7,6.5,0,6315
20160629,20160715,16,2036.09,2163.75,call,2090,7.1,7.7,6.5,0,6315
20160629,20160715,16,2036.09,2163.75,call,2100,4.55,5.7,3.4,0,45656
20160629,20160715,16,2036.09,2163.75,put,2100,57.8,59.2,56.4,0,23545
20160629,20160715,16,2036.09,2163.75,call,2100,4.55,5.7,3.4,0,45656
20160629,20160715,16,2036.09,2163.75,put,2100,57.8,59.2,56.4,0,23545
20160629,20160715,16,2036.09,2163.75,call,2110,2.925,3.4,2.45,0,7756
20160629,20160715,16,2036.09,2163.75,call,2110,2.925,3.4,2.45,0,7756
20160629,20160715,16,2036.09,2163.75,call,2115,2.275,2.7,1.85,0,5368
20160629,20160715,16,2036.09,2163.75,call,2115,2.275,2.7,1.85,0,5368
20160629,20160715,16,2036.09,2163.75,call,2120,1.725,2.1,1.35,0,10150
20160629,20160715,16,2036.09,2163.75,call,2120,1.775,2.15,1.4,0,10150
20160629,20160715,16,2036.09,2163.75,call,2125,1.4,1.75,1.05,0,32063
20160629,20160715,16,2036.09,2163.75,call,2125,1.4,1.75,1.05,0,32063
20160629,20160715,16,2036.09,2163.75,call,2130,1.1,1.45,0.75,0,11598
20160629,20160715,16,2036.09,2163.75,call,2130,1.1,1.45,0.75,0,11598
20160629,20160715,16,2036.09,2163.75,call,2135,0.925,1.55,0.3,0,6688
20160629,20160715,16,2036.09,2163.75,call,2135,0.925,1.55,0.3,0,6688
20160629,20160715,16,2036.09,2163.75,call,2140,0.725,1,0.45,0,24763
20160629,20160715,16,2036.09,2163.75,call,2140,0.725,1,0.45,0,24763
20160629,20160715,16,2036.09,2163.75,call,2145,0.6,0.9,0.3,0,6359
20160629,20160715,16,2036.09,2163.75,call,2145,0.6,0.9,0.3,0,6359
20160629,20160715,16,2036.09,2163.75,call,2150,0.5,0.8,0.2,0,58302
20160629,20160715,16,2036.09,2163.75,call,2150,0.5,0.8,0.2,0,58302
20160629,20160715,16,2036.09,2163.75,call,2155,0.425,0.7,0.15,0,7954
20160629,20160715,16,2036.09,2163.75,call,2155,0.425,0.7,0.15,0,7954
20160630,20160715,15,2070.77,2163.75,put,1955,3.55,7.1,0,0,9140
20160630,20160715,15,2070.77,2163.75,put,1955,3.55,7.1,0,0,9140
20160630,20160715,15,2070.77,2163.75,put,1960,3.65,7.3,0,0,6341
20160630,20160715,15,2070.77,2163.75,put,1960,3.65,7.3,0,0,6341
20160630,20160715,15,2070.77,2163.75,put,1970,3.6,4,3.2,0,9598
20160630,20160715,15,2070.77,2163.75,put,1970,3.6,4,3.2,0,9598
20160630,20160715,15,2070.77,2163.75,put,1975,4.175,8.2,0.15,0,36333
20160630,20160715,15,2070.77,2163.75,put,1975,4.175,8.2,0.15,0,36333
20160630,20160715,15,2070.77,2163.75,put,1980,4.25,4.7,3.8,0,8458
20160630,20160715,15,2070.77,2163.75,put,1980,4.25,4.7,3.8,0,8458
20160630,20160715,15,2070.77,2163.75,put,1990,5.1,5.6,4.6,0,12185
20160630,20160715,15,2070.77,2163.75,put,1990,5.1,5.6,4.6,0,12185
20160630,20160715,15,2070.77,2163.75,call,2000,78.15,79.4,76.9,0,16323
20160630,20160715,15,2070.77,2163.75,put,2000,6.1,6.6,5.6,0,61645
20160630,20160715,15,2070.77,2163.75,call,2000,78.15,79.4,76.9,0,16323
20160630,20160715,15,2070.77,2163.75,put,2000,6.1,6.6,5.6,0,61645
20160630,20160715,15,2070.77,2163.75,put,2010,7.2,7.8,6.6,0,7493
20160630,20160715,15,2070.77,2163.75,put,2010,7.2,7.8,6.6,0,7493
20160630,20160715,15,2070.77,2163.75,put,2020,8.75,9.3,8.2,0,10835
20160630,20160715,15,2070.77,2163.75,put,2020,8.75,9.3,8.2,0,10835
20160630,20160715,15,2070.77,2163.75,call,2025,56.6,57.8,55.4,0,12893
20160630,20160715,15,2070.77,2163.75,put,2025,9.6,10.1,9.1,0,39099
20160630,20160715,15,2070.77,2163.75,call,2025,56.6,57.8,55.4,0,12893
20160630,20160715,15,2070.77,2163.75,put,2025,9.6,10.1,9.1,0,39099
20160630,20160715,15,2070.77,2163.75,put,2030,10.5,11,10,0,6878
20160630,20160715,15,2070.77,2163.75,put,2030,10.5,11,10,0,6878
20160630,20160715,15,2070.77,2163.75,put,2035,11.55,12.1,11,0,13269
20160630,20160715,15,2070.77,2163.75,put,2035,11.55,12.1,11,0,13269
20160630,20160715,15,2070.77,2163.75,put,2040,12.65,13.3,12,0,9865
20160630,20160715,15,2070.77,2163.75,put,2040,12.65,13.3,12,0,9865
20160630,20160715,15,2070.77,2163.75,put,2045,13.75,14.5,13,0,6879
20160630,20160715,15,2070.77,2163.75,put,2045,13.75,14.5,13,0,6879
20160630,20160715,15,2070.77,2163.75,call,2050,37.1,38.1,36.1,0,36725
20160630,20160715,15,2070.77,2163.75,put,2050,15.1,15.7,14.5,0,57626
20160630,20160715,15,2070.77,2163.75,call,2050,37.1,38.1,36.1,0,36725
20160630,20160715,15,2070.77,2163.75,put,2050,15.1,15.7,14.5,0,57626
20160630,20160715,15,2070.77,2163.75,put,2055,16.6,17.3,15.9,0,10387
20160630,20160715,15,2070.77,2163.75,put,2055,16.6,17.3,15.9,0,10387
20160630,20160715,15,2070.77,2163.75,call,2060,30.1,31.1,29.1,0,16512
20160630,20160715,15,2070.77,2163.75,put,2060,18.15,18.9,17.4,0,12579
20160630,20160715,15,2070.77,2163.75,call,2060,30.1,31.1,29.1,0,16512
20160630,20160715,15,2070.77,2163.75,put,2060,18.15,18.9,17.4,0,12579
20160630,20160715,15,2070.77,2163.75,call,2065,26.75,27.6,25.9,0,8584
20160630,20160715,15,2070.77,2163.75,call,2065,26.75,27.6,25.9,0,8584
20160630,20160715,15,2070.77,2163.75,call,2070,23.75,24.5,23,400,19583
20160630,20160715,15,2070.77,2163.75,put,2070,21.8,22.6,21,0,12381
20160630,20160715,15,2070.77,2163.75,call,2070,23.75,24.5,23,400,19583
20160630,20160715,15,2070.77,2163.75,put,2070,21.8,22.6,21,0,12381
20160630,20160715,15,2070.77,2163.75,call,2075,20.7,21.4,20,0,53658
20160630,20160715,15,2070.77,2163.75,put,2075,23.85,24.7,23,0,45211
20160630,20160715,15,2070.77,2163.75,call,2075,20.7,21.4,20,0,53658
20160630,20160715,15,2070.77,2163.75,put,2075,23.85,24.7,23,0,45211
20160630,20160715,15,2070.77,2163.75,call,2080,17.95,18.6,17.3,0,10120
20160630,20160715,15,2070.77,2163.75,put,2080,26,27,25,0,6138
20160630,20160715,15,2070.77,2163.75,call,2080,17.95,18.6,17.3,0,10120
20160630,20160715,15,2070.77,2163.75,put,2080,26,27,25,0,6138
20160630,20160715,15,2070.77,2163.75,call,2085,15.35,16,14.7,0,10700
20160630,20160715,15,2070.77,2163.75,call,2085,15.35,16,14.7,0,10700
20160630,20160715,15,2070.77,2163.75,call,2090,12.95,13.6,12.3,0,6389
20160630,20160715,15,2070.77,2163.75,call,2090,12.95,13.6,12.3,0,6389
20160630,20160715,15,2070.77,2163.75,call,2100,8.9,9.5,8.3,20,47302
20160630,20160715,15,2070.77,2163.75,put,2100,37.1,38.2,36,0,23920
20160630,20160715,15,2070.77,2163.75,call,2100,8.9,9.5,8.3,20,47302
20160630,20160715,15,2070.77,2163.75,put,2100,37.1,38.2,36,0,23920
20160630,20160715,15,2070.77,2163.75,call,2110,5.75,6.3,5.2,0,9425
20160630,20160715,15,2070.77,2163.75,call,2110,5.75,6.3,5.2,0,9425
20160630,20160715,15,2070.77,2163.75,call,2115,4.55,5,4.1,0,5558
20160630,20160715,15,2070.77,2163.75,call,2115,4.55,5,4.1,0,5558
20160630,20160715,15,2070.77,2163.75,call,2120,3.7,4.2,3.2,0,10584
20160630,20160715,15,2070.77,2163.75,call,2120,3.7,4.2,3.2,0,10584
20160630,20160715,15,2070.77,2163.75,call,2125,2.85,3.3,2.4,0,34085
20160630,20160715,15,2070.77,2163.75,call,2125,2.85,3.3,2.4,0,34085
20160630,20160715,15,2070.77,2163.75,call,2130,2.2,2.6,1.8,0,12245
20160630,20160715,15,2070.77,2163.75,call,2130,2.2,2.6,1.8,0,12245
20160630,20160715,15,2070.77,2163.75,call,2135,2.95,5.9,0,0,6918
20160630,20160715,15,2070.77,2163.75,call,2135,2.95,5.9,0,0,6918
20160630,20160715,15,2070.77,2163.75,call,2140,2.75,5.5,0,0,24622
20160630,20160715,15,2070.77,2163.75,call,2140,2.75,5.5,0,0,24622
20160630,20160715,15,2070.77,2163.75,call,2145,0.95,1.2,0.7,0,6422
20160630,20160715,15,2070.77,2163.75,call,2145,0.95,1.2,0.7,0,6422
20160630,20160715,15,2070.77,2163.75,call,2150,0.75,0.95,0.55,525,60997
20160630,20160715,15,2070.77,2163.75,call,2150,0.75,0.95,0.55,525,60997
20160630,20160715,15,2070.77,2163.75,call,2155,2.45,4.9,0,0,7943
20160630,20160715,15,2070.77,2163.75,call,2155,2.45,4.9,0,0,7943
20160630,20160715,15,2070.77,2163.75,call,2160,0.525,0.8,0.25,0,16482
20160630,20160715,15,2070.77,2163.75,call,2160,0.525,0.8,0.25,0,16482
20160630,20160715,15,2070.77,2163.75,call,2165,2.35,4.7,0,0,9389
20160630,20160715,15,2070.77,2163.75,call,2165,2.35,4.7,0,0,9389
20160630,20160715,15,2070.77,2163.75,call,2170,2.3,4.6,0,0,40332
20160630,20160715,15,2070.77,2163.75,call,2170,2.3,4.6,0,0,40332
20160630,20160715,15,2070.77,2163.75,call,2175,2.3,4.6,0,0,51494
20160630,20160715,15,2070.77,2163.75,put,2175,103.45,105,101.9,0,5129
20160630,20160715,15,2070.77,2163.75,call,2175,2.3,4.6,0,0,51494
20160630,20160715,15,2070.77,2163.75,put,2175,103.45,105,101.9,0,5129
20160630,20160715,15,2070.77,2163.75,call,2180,2.325,4.5,0.15,0,13667
20160630,20160715,15,2070.77,2163.75,call,2180,2.325,4.5,0.15,0,13667
20160630,20160715,15,2070.77,2163.75,call,2190,0.275,0.5,0.05,0,7503
20160630,20160715,15,2070.77,2163.75,call,2190,0.275,0.5,0.05,0,7503
20160701,20160715,14,2098.86,2163.75,put,1980,2.45,3.1,1.8,0,8540
20160701,20160715,14,2098.86,2163.75,put,1980,2.45,3.1,1.8,0,8540
20160701,20160715,14,2098.86,2163.75,put,1990,2.975,3.4,2.55,0,12959
20160701,20160715,14,2098.86,2163.75,put,1990,2.975,3.4,2.55,0,12959
20160701,20160715,14,2098.86,2163.75,call,2000,98.15,99.5,96.8,0,18074
20160701,20160715,14,2098.86,2163.75,put,2000,3.5,3.9,3.1,0,60975
20160701,20160715,14,2098.86,2163.75,call,2000,98.15,99.5,96.8,0,18074
20160701,20160715,14,2098.86,2163.75,put,2000,3.5,3.9,3.1,0,60975
20160701,20160715,14,2098.86,2163.75,put,2010,4.1,4.5,3.7,0,7935
20160701,20160715,14,2098.86,2163.75,put,2010,4.1,4.5,3.7,0,7935
20160701,20160715,14,2098.86,2163.75,put,2020,4.9,5.4,4.4,0,10573
20160701,20160715,14,2098.86,2163.75,put,2020,4.9,5.4,4.4,0,10573
20160701,20160715,14,2098.86,2163.75,call,2025,75.05,76.3,73.8,0,12870
20160701,20160715,14,2098.86,2163.75,put,2025,5.35,5.8,4.9,0,38534
20160701,20160715,14,2098.86,2163.75,call,2025,75.05,76.3,73.8,0,12870
20160701,20160715,14,2098.86,2163.75,put,2025,5.35,5.8,4.9,0,38534
20160701,20160715,14,2098.86,2163.75,put,2030,5.8,6.3,5.3,0,6871
20160701,20160715,14,2098.86,2163.75,put,2030,5.8,6.3,5.3,0,6871
20160701,20160715,14,2098.86,2163.75,put,2035,6.4,6.9,5.9,0,13315
20160701,20160715,14,2098.86,2163.75,put,2035,6.4,6.9,5.9,0,13315
20160701,20160715,14,2098.86,2163.75,put,2040,7,7.5,6.5,0,9946
20160701,20160715,14,2098.86,2163.75,put,2040,7,7.5,6.5,0,9946
20160701,20160715,14,2098.86,2163.75,put,2045,7.7,8.3,7.1,0,7146
20160701,20160715,14,2098.86,2163.75,put,2045,7.7,8.3,7.1,0,7146
20160701,20160715,14,2098.86,2163.75,call,2050,53.2,54.3,52.1,0,40667
20160701,20160715,14,2098.86,2163.75,put,2050,8.5,9.1,7.9,0,60272
20160701,20160715,14,2098.86,2163.75,call,2050,53.2,54.3,52.1,0,40667
20160701,20160715,14,2098.86,2163.75,put,2050,8.5,9.1,7.9,0,60272
20160701,20160715,14,2098.86,2163.75,put,2055,9.25,9.9,8.6,0,11872
20160701,20160715,14,2098.86,2163.75,put,2055,9.25,9.9,8.6,0,11872
20160701,20160715,14,2098.86,2163.75,call,2060,44.9,45.9,43.9,0,16370
20160701,20160715,14,2098.86,2163.75,put,2060,10.2,10.8,9.6,0,13744
20160701,20160715,14,2098.86,2163.75,call,2060,44.9,45.9,43.9,0,16370
20160701,20160715,14,2098.86,2163.75,put,2060,10.2,10.8,9.6,0,13744
20160701,20160715,14,2098.86,2163.75,call,2065,40.9,42,39.8,0,8529
20160701,20160715,14,2098.86,2163.75,call,2065,40.9,42,39.8,0,8529
20160701,20160715,14,2098.86,2163.75,call,2070,37.05,38.1,36,0,20074
20160701,20160715,14,2098.86,2163.75,put,2070,12.35,13,11.7,0,12382
20160701,20160715,14,2098.86,2163.75,call,2070,37.05,38.1,36,0,20074
20160701,20160715,14,2098.86,2163.75,put,2070,12.35,13,11.7,0,12382
20160701,20160715,14,2098.86,2163.75,call,2075,33.3,34.3,32.3,0,54693
20160701,20160715,14,2098.86,2163.75,put,2075,13.65,14.3,13,20,46455
20160701,20160715,14,2098.86,2163.75,call,2075,33.3,34.3,32.3,0,54693
20160701,20160715,14,2098.86,2163.75,put,2075,13.65,14.3,13,20,46455
20160701,20160715,14,2098.86,2163.75,call,2080,29.75,30.6,28.9,0,10128
20160701,20160715,14,2098.86,2163.75,put,2080,15,15.7,14.3,0,6484
20160701,20160715,14,2098.86,2163.75,call,2080,29.75,30.6,28.9,0,10128
20160701,20160715,14,2098.86,2163.75,put,2080,15,15.7,14.3,0,6484
20160701,20160715,14,2098.86,2163.75,call,2085,26.25,27.2,25.3,0,10675
20160701,20160715,14,2098.86,2163.75,call,2085,26.25,27.2,25.3,0,10675
20160701,20160715,14,2098.86,2163.75,call,2090,23,23.8,22.2,0,6230
20160701,20160715,14,2098.86,2163.75,put,2090,18.25,19,17.5,0,5243
20160701,20160715,14,2098.86,2163.75,call,2090,23,23.8,22.2,0,6230
20160701,20160715,14,2098.86,2163.75,put,2090,18.25,19,17.5,0,5243
20160701,20160715,14,2098.86,2163.75,call,2100,17.05,17.8,16.3,0,43812
20160701,20160715,14,2098.86,2163.75,put,2100,22.3,23.1,21.5,0,25775
20160701,20160715,14,2098.86,2163.75,call,2100,17.05,17.8,16.3,0,43812
20160701,20160715,14,2098.86,2163.75,put,2100,22.3,23.1,21.5,0,25775
20160701,20160715,14,2098.86,2163.75,call,2110,11.9,12.6,11.2,0,9300
20160701,20160715,14,2098.86,2163.75,call,2110,11.9,12.6,11.2,0,9300
20160701,20160715,14,2098.86,2163.75,call,2115,9.75,10.4,9.1,0,5094
20160701,20160715,14,2098.86,2163.75,call,2115,9.75,10.4,9.1,0,5094
20160701,20160715,14,2098.86,2163.75,call,2120,7.8,8.6,7,0,10686
20160701,20160715,14,2098.86,2163.75,call,2120,7.8,8.6,7,0,10686
20160701,20160715,14,2098.86,2163.75,call,2125,6.2,6.8,5.6,1,37055
20160701,20160715,14,2098.86,2163.75,put,2125,36.45,37.6,35.3,0,6153
20160701,20160715,14,2098.86,2163.75,call,2125,6.2,6.8,5.6,1,37055
20160701,20160715,14,2098.86,2163.75,put,2125,36.45,37.6,35.3,0,6153
20160701,20160715,14,2098.86,2163.75,call,2130,4.8,5.3,4.3,0,12990
20160701,20160715,14,2098.86,2163.75,call,2130,4.8,5.3,4.3,0,12990
20160701,20160715,14,2098.86,2163.75,call,2135,3.65,4.1,3.2,0,8019
20160701,20160715,14,2098.86,2163.75,call,2135,3.65,4.1,3.2,0,8019
20160701,20160715,14,2098.86,2163.75,call,2140,2.7,3.3,2.1,0,24105
20160701,20160715,14,2098.86,2163.75,call,2140,2.7,3.3,2.1,0,24105
20160701,20160715,14,2098.86,2163.75,call,2145,2.05,2.6,1.5,0,6686
20160701,20160715,14,2098.86,2163.75,call,2145,2.05,2.6,1.5,0,6686
20160701,20160715,14,2098.86,2163.75,call,2150,1.5,2,1,0,61090
20160701,20160715,14,2098.86,2163.75,call,2150,1.5,2,1,0,61090
20160701,20160715,14,2098.86,2163.75,call,2155,1.2,1.65,0.75,0,8125
20160701,20160715,14,2098.86,2163.75,call,2155,1.2,1.65,0.75,0,8125
20160701,20160715,14,2098.86,2163.75,call,2160,0.9,1.25,0.55,0,15498
20160701,20160715,14,2098.86,2163.75,call,2160,0.9,1.25,0.55,0,15498
20160701,20160715,14,2098.86,2163.75,call,2165,0.7,1.05,0.35,0,9717
20160701,20160715,14,2098.86,2163.75,call,2165,0.7,1.05,0.35,0,9717
20160701,20160715,14,2098.86,2163.75,call,2170,0.575,0.9,0.25,0,40426
20160701,20160715,14,2098.86,2163.75,call,2170,0.575,0.9,0.25,0,40426
20160701,20160715,14,2098.86,2163.75,call,2175,0.475,0.8,0.15,0,51469
20160701,20160715,14,2098.86,2163.75,put,2175,80.7,82.2,79.2,0,5129
20160701,20160715,14,2098.86,2163.75,call,2175,0.475,0.8,0.15,0,51469
20160701,20160715,14,2098.86,2163.75,put,2175,80.7,82.2,79.2,0,5129
20160701,20160715,14,2098.86,2163.75,call,2180,0.425,0.75,0.1,0,13612
20160701,20160715,14,2098.86,2163.75,call,2180,0.425,0.75,0.1,0,13612
20160701,20160715,14,2098.86,2163.75,call,2190,0.3,0.55,0.05,0,7475
20160701,20160715,14,2098.86,2163.75,call,2190,0.3,0.55,0.05,0,7475
20160701,20160715,14,2098.86,2163.75,call,2200,0.3,0.6,0,0,59513
20160701,20160715,14,2098.86,2163.75,call,2200,0.3,0.6,0,0,59513
20160701,20160715,14,2098.86,2163.75,call,2210,0.275,0.55,0,0,5047
20160701,20160715,14,2098.86,2163.75,call,2210,0.275,0.55,0,0,5047
20160705,20160715,10,2102.95,2163.75,put,1990,2.125,2.45,1.8,0,12976
20160705,20160715,10,2102.95,2163.75,put,1990,2.125,2.45,1.8,0,12976
20160705,20160715,10,2102.95,2163.75,call,2000,93.95,95.2,92.7,0,18512
20160705,20160715,10,2102.95,2163.75,put,2000,2.575,2.9,2.25,0,63855
20160705,20160715,10,2102.95,2163.75,call,2000,93.95,95.2,92.7,0,18512
20160705,20160715,10,2102.95,2163.75,put,2000,2.575,2.9,2.25,0,63855
20160705,20160715,10,2102.95,2163.75,put,2010,3.1,3.5,2.7,0,7936
20160705,20160715,10,2102.95,2163.75,put,2010,3.1,3.5,2.7,0,7936
20160705,20160715,10,2102.95,2163.75,put,2020,3.8,4.2,3.4,2750,10425
20160705,20160715,10,2102.95,2163.75,put,2020,3.8,4.2,3.4,2750,10425
20160705,20160715,10,2102.95,2163.75,call,2025,70.65,71.7,69.6,0,12861
20160705,20160715,10,2102.95,2163.75,put,2025,4.1,4.5,3.7,0,40552
20160705,20160715,10,2102.95,2163.75,call,2025,70.65,71.7,69.6,0,12861
20160705,20160715,10,2102.95,2163.75,put,2025,4.1,4.5,3.7,0,40552
20160705,20160715,10,2102.95,2163.75,put,2030,4.65,5.1,4.2,0,6979
20160705,20160715,10,2102.95,2163.75,put,2030,4.65,5.1,4.2,0,6979
20160705,20160715,10,2102.95,2163.75,put,2035,5.25,5.7,4.8,0,13215
20160705,20160715,10,2102.95,2163.75,put,2035,5.25,5.7,4.8,0,13215
20160705,20160715,10,2102.95,2163.75,put,2040,5.7,6.2,5.2,0,10048
20160705,20160715,10,2102.95,2163.75,put,2040,5.7,6.2,5.2,0,10048
20160705,20160715,10,2102.95,2163.75,put,2045,6.4,6.9,5.9,0,7414
20160705,20160715,10,2102.95,2163.75,put,2045,6.4,6.9,5.9,0,7414
20160705,20160715,10,2102.95,2163.75,call,2050,48.7,49.6,47.8,10,38952
20160705,20160715,10,2102.95,2163.75,put,2050,7.35,7.9,6.8,2650,61975
20160705,20160715,10,2102.95,2163.75,call,2050,48.7,49.6,47.8,10,38952
20160705,20160715,10,2102.95,2163.75,put,2050,7.35,7.9,6.8,2650,61975
20160705,20160715,10,2102.95,2163.75,put,2055,8.05,8.6,7.5,0,11681
20160705,20160715,10,2102.95,2163.75,put,2055,8.05,8.6,7.5,0,11681
20160705,20160715,10,2102.95,2163.75,call,2060,40.45,41.3,39.6,0,16324
20160705,20160715,10,2102.95,2163.75,put,2060,8.95,9.5,8.4,0,13766
20160705,20160715,10,2102.95,2163.75,call,2060,40.45,41.3,39.6,0,16324
20160705,20160715,10,2102.95,2163.75,put,2060,8.95,9.5,8.4,0,13766
20160705,20160715,10,2102.95,2163.75,call,2065,36.55,37.4,35.7,0,8528
20160705,20160715,10,2102.95,2163.75,call,2065,36.55,37.4,35.7,0,8528
20160705,20160715,10,2102.95,2163.75,call,2070,32.7,33.6,31.8,0,20036
20160705,20160715,10,2102.95,2163.75,put,2070,11.45,12.1,10.8,0,12662
20160705,20160715,10,2102.95,2163.75,call,2070,32.7,33.6,31.8,0,20036
20160705,20160715,10,2102.95,2163.75,put,2070,11.45,12.1,10.8,0,12662
20160705,20160715,10,2102.95,2163.75,call,2075,28.7,29.5,27.9,0,55772
20160705,20160715,10,2102.95,2163.75,put,2075,12.75,13.4,12.1,0,50422
20160705,20160715,10,2102.95,2163.75,call,2075,28.7,29.5,27.9,0,55772
20160705,20160715,10,2102.95,2163.75,put,2075,12.75,13.4,12.1,0,50422
20160705,20160715,10,2102.95,2163.75,call,2080,25.2,26,24.4,0,10196
20160705,20160715,10,2102.95,2163.75,put,2080,14.3,15,13.6,0,6743
20160705,20160715,10,2102.95,2163.75,call,2080,25.2,26,24.4,0,10196
20160705,20160715,10,2102.95,2163.75,put,2080,14.3,15,13.6,0,6743
20160705,20160715,10,2102.95,2163.75,call,2085,21.85,22.6,21.1,0,10622
20160705,20160715,10,2102.95,2163.75,call,2085,21.85,22.6,21.1,0,10622
20160705,20160715,10,2102.95,2163.75,call,2090,18.75,19.5,18,0,6216
20160705,20160715,10,2102.95,2163.75,put,2090,17.85,18.6,17.1,0,5380
20160705,20160715,10,2102.95,2163.75,call,2090,18.75,19.5,18,0,6216
20160705,20160715,10,2102.95,2163.75,put,2090,17.85,18.6,17.1,0,5380
20160705,20160715,10,2102.95,2163.75,call,2100,13.3,13.9,12.7,0,42049
20160705,20160715,10,2102.95,2163.75,put,2100,21.95,22.8,21.1,0,26410
20160705,20160715,10,2102.95,2163.75,call,2100,13.3,13.9,12.7,0,42049
20160705,20160715,10,2102.95,2163.75,put,2100,21.95,22.8,21.1,0,26410
20160705,20160715,10,2102.95,2163.75,call,2110,8.6,9.1,8.1,0,9210
20160705,20160715,10,2102.95,2163.75,call,2110,8.6,9.1,8.1,0,9210
20160705,20160715,10,2102.95,2163.75,call,2115,6.85,7.4,6.3,0,5293
20160705,20160715,10,2102.95,2163.75,call,2115,6.85,7.4,6.3,0,5293
20160705,20160715,10,2102.95,2163.75,call,2120,5.2,5.7,4.7,0,11412
20160705,20160715,10,2102.95,2163.75,call,2120,5.2,5.7,4.7,0,11412
20160705,20160715,10,2102.95,2163.75,call,2125,4.05,4.5,3.6,0,36502
20160705,20160715,10,2102.95,2163.75,put,2125,37.45,38.5,36.4,0,6151
20160705,20160715,10,2102.95,2163.75,call,2125,4.05,4.5,3.6,0,36502
20160705,20160715,10,2102.95,2163.75,put,2125,37.45,38.5,36.4,0,6151
20160705,20160715,10,2102.95,2163.75,call,2130,2.975,3.4,2.55,0,13587
20160705,20160715,10,2102.95,2163.75,call,2130,2.975,3.4,2.55,0,13587
20160705,20160715,10,2102.95,2163.75,call,2135,2.2,2.55,1.85,0,7285
20160705,20160715,10,2102.95,2163.75,call,2135,2.2,2.55,1.85,0,7285
20160705,20160715,10,2102.95,2163.75,call,2140,1.7,2,1.4,0,24738
20160705,20160715,10,2102.95,2163.75,call,2140,1.7,2,1.4,0,24738
20160705,20160715,10,2102.95,2163.75,call,2145,1.275,1.55,1,0,6967
20160705,20160715,10,2102.95,2163.75,call,2145,1.275,1.55,1,0,6967
20160705,20160715,10,2102.95,2163.75,call,2150,1,1.25,0.75,0,64783
20160705,20160715,10,2102.95,2163.75,call,2150,1,1.25,0.75,0,64783
20160705,20160715,10,2102.95,2163.75,call,2155,0.7,1.05,0.35,0,8993
20160705,20160715,10,2102.95,2163.75,call,2155,0.7,1.05,0.35,0,8993
20160705,20160715,10,2102.95,2163.75,call,2160,0.575,0.9,0.25,0,15556
20160705,20160715,10,2102.95,2163.75,call,2160,0.575,0.9,0.25,0,15556
20160705,20160715,10,2102.95,2163.75,call,2165,0.425,0.75,0.1,0,9817
20160705,20160715,10,2102.95,2163.75,call,2165,0.425,0.75,0.1,0,9817
20160705,20160715,10,2102.95,2163.75,call,2170,0.4,0.7,0.1,0,40475
20160705,20160715,10,2102.95,2163.75,call,2170,0.4,0.7,0.1,0,40475
20160705,20160715,10,2102.95,2163.75,call,2175,0.325,0.65,0,0,54348
20160705,20160715,10,2102.95,2163.75,put,2175,83.85,85.1,82.6,0,5129
20160705,20160715,10,2102.95,2163.75,call,2175,0.325,0.65,0,0,54348
20160705,20160715,10,2102.95,2163.75,put,2175,83.85,85.1,82.6,0,5129
20160705,20160715,10,2102.95,2163.75,call,2180,0.375,0.6,0.15,0,13609
20160705,20160715,10,2102.95,2163.75,call,2180,0.375,0.6,0.15,0,13609
20160705,20160715,10,2102.95,2163.75,call,2190,0.275,0.55,0,0,7463
20160705,20160715,10,2102.95,2163.75,call,2190,0.275,0.55,0,0,7463
20160705,20160715,10,2102.95,2163.75,call,2200,0.225,0.45,0,0,59286
20160705,20160715,10,2102.95,2163.75,call,2200,0.225,0.45,0,0,59286
20160705,20160715,10,2102.95,2163.75,call,2210,0.2,0.4,0,0,5017
20160705,20160715,10,2102.95,2163.75,call,2210,0.2,0.4,0,0,5017
20160706,20160715,9,2088.55,2163.75,put,1970,2.15,2.45,1.85,0,9652
20160706,20160715,9,2088.55,2163.75,put,1970,2.15,2.45,1.85,0,9652
20160706,20160715,9,2088.55,2163.75,put,1975,2.375,2.7,2.05,0,39791
20160706,20160715,9,2088.55,2163.75,put,1975,2.375,2.7,2.05,0,39791
20160706,20160715,9,2088.55,2163.75,put,1980,2.55,2.9,2.2,0,8638
20160706,20160715,9,2088.55,2163.75,put,1980,2.55,2.9,2.2,0,8638
20160706,20160715,9,2088.55,2163.75,put,1990,3.225,3.6,2.85,0,13106
20160706,20160715,9,2088.55,2163.75,put,1990,3.225,3.6,2.85,0,13106
20160706,20160715,9,2088.55,2163.75,call,2000,80.7,81.9,79.5,0,18492
20160706,20160715,9,2088.55,2163.75,put,2000,3.9,4.3,3.5,0,62204
20160706,20160715,9,2088.55,2163.75,call,2000,80.7,81.9,79.5,0,18492
20160706,20160715,9,2088.55,2163.75,put,2000,3.9,4.3,3.5,0,62204
20160706,20160715,9,2088.55,2163.75,put,2010,4.75,5.2,4.3,0,7934
20160706,20160715,9,2088.55,2163.75,put,2010,4.75,5.2,4.3,0,7934
20160706,20160715,9,2088.55,2163.75,put,2020,5.85,6.3,5.4,0,9026
20160706,20160715,9,2088.55,2163.75,put,2020,5.85,6.3,5.4,0,9026
20160706,20160715,9,2088.55,2163.75,call,2025,58.4,59.4,57.4,0,12811
20160706,20160715,9,2088.55,2163.75,put,2025,6.55,7,6.1,0,42328
20160706,20160715,9,2088.55,2163.75,call,2025,58.4,59.4,57.4,0,12811
20160706,20160715,9,2088.55,2163.75,put,2025,6.55,7,6.1,0,42328
20160706,20160715,9,2088.55,2163.75,put,2030,7.3,7.8,6.8,0,7897
20160706,20160715,9,2088.55,2163.75,put,2030,7.3,7.8,6.8,0,7897
20160706,20160715,9,2088.55,2163.75,put,2035,8.15,8.7,7.6,0,12970
20160706,20160715,9,2088.55,2163.75,put,2035,8.15,8.7,7.6,0,12970
20160706,20160715,9,2088.55,2163.75,put,2040,9.05,9.6,8.5,0,10182
20160706,20160715,9,2088.55,2163.75,put,2040,9.05,9.6,8.5,0,10182
20160706,20160715,9,2088.55,2163.75,put,2045,10.1,10.7,9.5,0,7412
20160706,20160715,9,2088.55,2163.75,put,2045,10.1,10.7,9.5,0,7412
20160706,20160715,9,2088.55,2163.75,call,2050,38.45,39.4,37.5,0,38900
20160706,20160715,9,2088.55,2163.75,put,2050,11.25,11.8,10.7,0,60242
20160706,20160715,9,2088.55,2163.75,call,2050,38.45,39.4,37.5,0,38900
20160706,20160715,9,2088.55,2163.75,put,2050,11.25,11.8,10.7,0,60242
20160706,20160715,9,2088.55,2163.75,put,2055,12.5,13.1,11.9,0,11669
20160706,20160715,9,2088.55,2163.75,put,2055,12.5,13.1,11.9,0,11669
20160706,20160715,9,2088.55,2163.75,call,2060,30.95,31.8,30.1,0,16259
20160706,20160715,9,2088.55,2163.75,put,2060,13.85,14.5,13.2,0,14679
20160706,20160715,9,2088.55,2163.75,call,2060,30.95,31.8,30.1,0,16259
20160706,20160715,9,2088.55,2163.75,put,2060,13.85,14.5,13.2,0,14679
20160706,20160715,9,2088.55,2163.75,call,2065,27.25,28,26.5,0,8520
20160706,20160715,9,2088.55,2163.75,call,2065,27.25,28,26.5,0,8520
20160706,20160715,9,2088.55,2163.75,call,2070,24.3,25.1,23.5,0,19947
20160706,20160715,9,2088.55,2163.75,put,2070,17.2,17.9,16.5,0,12537
20160706,20160715,9,2088.55,2163.75,call,2070,24.3,25.1,23.5,0,19947
20160706,20160715,9,2088.55,2163.75,put,2070,17.2,17.9,16.5,0,12537
20160706,20160715,9,2088.55,2163.75,call,2075,21.1,21.8,20.4,0,55856
20160706,20160715,9,2088.55,2163.75,put,2075,19.05,19.8,18.3,0,50540
20160706,20160715,9,2088.55,2163.75,call,2075,21.1,21.8,20.4,0,55856
20160706,20160715,9,2088.55,2163.75,put,2075,19.05,19.8,18.3,0,50540
20160706,20160715,9,2088.55,2163.75,call,2080,17.95,18.7,17.2,0,10335
20160706,20160715,9,2088.55,2163.75,put,2080,21.1,21.9,20.3,0,7010
20160706,20160715,9,2088.55,2163.75,call,2080,17.95,18.7,17.2,0,10335
20160706,20160715,9,2088.55,2163.75,put,2080,21.1,21.9,20.3,0,7010
20160706,20160715,9,2088.55,2163.75,call,2085,15.4,16,14.8,0,10679
20160706,20160715,9,2088.55,2163.75,call,2085,15.4,16,14.8,0,10679
20160706,20160715,9,2088.55,2163.75,call,2090,12.9,13.5,12.3,0,6262
20160706,20160715,9,2088.55,2163.75,put,2090,25.95,26.8,25.1,0,5375
20160706,20160715,9,2088.55,2163.75,call,2090,12.9,13.5,12.3,0,6262
20160706,20160715,9,2088.55,2163.75,put,2090,25.95,26.8,25.1,0,5375
20160706,20160715,9,2088.55,2163.75,call,2100,8.6,9.2,8,0,40514
20160706,20160715,9,2088.55,2163.75,put,2100,31.75,32.7,30.8,0,27544
20160706,20160715,9,2088.55,2163.75,call,2100,8.6,9.2,8,0,40514
20160706,20160715,9,2088.55,2163.75,put,2100,31.75,32.7,30.8,0,27544
20160706,20160715,9,2088.55,2163.75,call,2110,5.35,5.9,4.8,0,9104
20160706,20160715,9,2088.55,2163.75,call,2110,5.35,5.9,4.8,0,9104
20160706,20160715,9,2088.55,2163.75,call,2120,3.275,3.7,2.85,15,14129
20160706,20160715,9,2088.55,2163.75,call,2120,3.275,3.7,2.85,15,14129
20160706,20160715,9,2088.55,2163.75,call,2125,2.475,2.85,2.1,0,37194
20160706,20160715,9,2088.55,2163.75,put,2125,50.65,51.9,49.4,0,6150
20160706,20160715,9,2088.55,2163.75,call,2125,2.475,2.85,2.1,0,37194
20160706,20160715,9,2088.55,2163.75,put,2125,50.65,51.9,49.4,0,6150
20160706,20160715,9,2088.55,2163.75,call,2130,1.9,2.25,1.55,0,13598
20160706,20160715,9,2088.55,2163.75,call,2130,1.9,2.25,1.55,0,13598
20160706,20160715,9,2088.55,2163.75,call,2135,1.425,1.7,1.15,0,5616
20160706,20160715,9,2088.55,2163.75,call,2135,1.425,1.7,1.15,0,5616
20160706,20160715,9,2088.55,2163.75,call,2140,1.15,1.4,0.9,0,24978
20160706,20160715,9,2088.55,2163.75,call,2140,1.15,1.4,0.9,0,24978
20160706,20160715,9,2088.55,2163.75,call,2145,0.875,1.1,0.65,0,6997
20160706,20160715,9,2088.55,2163.75,call,2145,0.875,1.1,0.65,0,6997
20160706,20160715,9,2088.55,2163.75,call,2150,0.7,0.95,0.45,0,64670
20160706,20160715,9,2088.55,2163.75,call,2150,0.7,0.95,0.45,0,64670
20160706,20160715,9,2088.55,2163.75,call,2155,0.575,0.8,0.35,0,8996
20160706,20160715,9,2088.55,2163.75,call,2155,0.575,0.8,0.35,0,8996
20160706,20160715,9,2088.55,2163.75,call,2160,0.475,0.7,0.25,0,15519
20160706,20160715,9,2088.55,2163.75,call,2160,0.475,0.7,0.25,0,15519
20160706,20160715,9,2088.55,2163.75,call,2165,0.375,0.6,0.15,0,9828
20160706,20160715,9,2088.55,2163.75,call,2165,0.375,0.6,0.15,0,9828
20160706,20160715,9,2088.55,2163.75,call,2170,0.325,0.55,0.1,0,41121
20160706,20160715,9,2088.55,2163.75,call,2170,0.325,0.55,0.1,0,41121
20160706,20160715,9,2088.55,2163.75,call,2175,0.3,0.55,0.05,0,54892
20160706,20160715,9,2088.55,2163.75,put,2175,98.45,99.8,97.1,0,5131
20160706,20160715,9,2088.55,2163.75,call,2175,0.3,0.55,0.05,0,54892
20160706,20160715,9,2088.55,2163.75,put,2175,98.45,99.8,97.1,0,5131
20160706,20160715,9,2088.55,2163.75,call,2180,0.3,0.5,0.1,0,13823
20160706,20160715,9,2088.55,2163.75,call,2180,0.3,0.5,0.1,0,13823
20160706,20160715,9,2088.55,2163.75,call,2190,0.225,0.45,0,0,7809
20160706,20160715,9,2088.55,2163.75,call,2190,0.225,0.45,0,0,7809
20160706,20160715,9,2088.55,2163.75,call,2200,0.2,0.4,0,0,59074
20160706,20160715,9,2088.55,2163.75,call,2200,0.2,0.4,0,0,59074
20160707,20160715,8,2099.73,2163.75,put,1980,0.675,0.95,0.4,0,10366
20160707,20160715,8,2099.73,2163.75,put,1980,0.675,0.95,0.4,0,10366
20160707,20160715,8,2099.73,2163.75,put,1990,0.9,1.2,0.6,0,13031
20160707,20160715,8,2099.73,2163.75,put,1990,0.9,1.2,0.6,0,13031
20160707,20160715,8,2099.73,2163.75,call,2000,98.5,100,97,0,18487
20160707,20160715,8,2099.73,2163.75,put,2000,1.125,1.45,0.8,0,61220
20160707,20160715,8,2099.73,2163.75,call,2000,98.5,100,97,0,18487
20160707,20160715,8,2099.73,2163.75,put,2000,1.125,1.45,0.8,0,61220
20160707,20160715,8,2099.73,2163.75,put,2010,1.4,1.75,1.05,0,10025
20160707,20160715,8,2099.73,2163.75,put,2010,1.4,1.75,1.05,0,10025
20160707,20160715,8,2099.73,2163.75,put,2020,1.825,2.2,1.45,0,10193
20160707,20160715,8,2099.73,2163.75,put,2020,1.825,2.2,1.45,0,10193
20160707,20160715,8,2099.73,2163.75,call,2025,74.55,75.9,73.2,0,12800
20160707,20160715,8,2099.73,2163.75,put,2025,2.125,2.5,1.75,0,44930
20160707,20160715,8,2099.73,2163.75,call,2025,74.55,75.9,73.2,0,12800
20160707,20160715,8,2099.73,2163.75,put,2025,2.125,2.5,1.75,0,44930
20160707,20160715,8,2099.73,2163.75,put,2030,2.475,2.9,2.05,0,11301
20160707,20160715,8,2099.73,2163.75,put,2030,2.475,2.9,2.05,0,11301
20160707,20160715,8,2099.73,2163.75,put,2035,2.775,3.2,2.35,0,13074
20160707,20160715,8,2099.73,2163.75,put,2035,2.775,3.2,2.35,0,13074
20160707,20160715,8,2099.73,2163.75,put,2040,3.15,3.6,2.7,0,14080
20160707,20160715,8,2099.73,2163.75,put,2040,3.15,3.6,2.7,0,14080
20160707,20160715,8,2099.73,2163.75,put,2045,3.65,4.2,3.1,0,7560
20160707,20160715,8,2099.73,2163.75,put,2045,3.65,4.2,3.1,0,7560
20160707,20160715,8,2099.73,2163.75,call,2050,51.7,52.9,50.5,0,39085
20160707,20160715,8,2099.73,2163.75,put,2050,4.2,4.7,3.7,0,62345
20160707,20160715,8,2099.73,2163.75,call,2050,51.7,52.9,50.5,0,39085
20160707,20160715,8,2099.73,2163.75,put,2050,4.2,4.7,3.7,0,62345
20160707,20160715,8,2099.73,2163.75,put,2055,4.8,5.3,4.3,0,11647
20160707,20160715,8,2099.73,2163.75,put,2055,4.8,5.3,4.3,0,11647
20160707,20160715,8,2099.73,2163.75,call,2060,42.45,43.7,41.2,0,16224
20160707,20160715,8,2099.73,2163.75,put,2060,5.5,6.1,4.9,3,16936
20160707,20160715,8,2099.73,2163.75,call,2060,42.45,43.7,41.2,0,16224
20160707,20160715,8,2099.73,2163.75,put,2060,5.5,6.1,4.9,3,16936
20160707,20160715,8,2099.73,2163.75,call,2065,38.8,39.9,37.7,0,8475
20160707,20160715,8,2099.73,2163.75,call,2065,38.8,39.9,37.7,0,8475
20160707,20160715,8,2099.73,2163.75,call,2070,34.65,35.8,33.5,0,19577
20160707,20160715,8,2099.73,2163.75,put,2070,7.35,7.9,6.8,0,12770
20160707,20160715,8,2099.73,2163.75,call,2070,34.65,35.8,33.5,0,19577
20160707,20160715,8,2099.73,2163.75,put,2070,7.35,7.9,6.8,0,12770
20160707,20160715,8,2099.73,2163.75,call,2075,30.7,31.8,29.6,0,52978
20160707,20160715,8,2099.73,2163.75,put,2075,8.4,9,7.8,0,47743
20160707,20160715,8,2099.73,2163.75,call,2075,30.7,31.8,29.6,0,52978
20160707,20160715,8,2099.73,2163.75,put,2075,8.4,9,7.8,0,47743
20160707,20160715,8,2099.73,2163.75,call,2080,26.95,28,25.9,1,10497
20160707,20160715,8,2099.73,2163.75,put,2080,9.55,10.2,8.9,0,7302
20160707,20160715,8,2099.73,2163.75,call,2080,26.95,28,25.9,1,10497
20160707,20160715,8,2099.73,2163.75,put,2080,9.55,10.2,8.9,0,7302
20160707,20160715,8,2099.73,2163.75,call,2085,23.3,24.2,22.4,0,10665
20160707,20160715,8,2099.73,2163.75,call,2085,23.3,24.2,22.4,0,10665
20160707,20160715,8,2099.73,2163.75,call,2090,20.05,20.9,19.2,0,6518
20160707,20160715,8,2099.73,2163.75,put,2090,12.55,13.3,11.8,0,5445
20160707,20160715,8,2099.73,2163.75,call,2090,20.05,20.9,19.2,0,6518
20160707,20160715,8,2099.73,2163.75,put,2090,12.55,13.3,11.8,0,5445
20160707,20160715,8,2099.73,2163.75,call,2100,13.95,14.7,13.2,0,40457
20160707,20160715,8,2099.73,2163.75,put,2100,16.65,17.5,15.8,0,27443
20160707,20160715,8,2099.73,2163.75,call,2100,13.95,14.7,13.2,0,40457
20160707,20160715,8,2099.73,2163.75,put,2100,16.65,17.5,15.8,0,27443
20160707,20160715,8,2099.73,2163.75,call,2110,8.9,9.6,8.2,0,8971
20160707,20160715,8,2099.73,2163.75,call,2110,8.9,9.6,8.2,0,8971
20160707,20160715,8,2099.73,2163.75,call,2115,6.85,7.5,6.2,0,5453
20160707,20160715,8,2099.73,2163.75,call,2115,6.85,7.5,6.2,0,5453
20160707,20160715,8,2099.73,2163.75,call,2120,5.15,5.8,4.5,0,14159
20160707,20160715,8,2099.73,2163.75,call,2120,5.15,5.8,4.5,0,14159
20160707,20160715,8,2099.73,2163.75,call,2125,3.85,4.4,3.3,25,38655
20160707,20160715,8,2099.73,2163.75,put,2125,31.4,32.6,30.2,0,7328
20160707,20160715,8,2099.73,2163.75,call,2125,3.85,4.4,3.3,25,38655
20160707,20160715,8,2099.73,2163.75,put,2125,31.4,32.6,30.2,0,7328
20160707,20160715,8,2099.73,2163.75,call,2130,2.825,3.3,2.35,0,15222
20160707,20160715,8,2099.73,2163.75,call,2130,2.825,3.3,2.35,0,15222
20160707,20160715,8,2099.73,2163.75,call,2135,2.025,2.45,1.6,0,5877
20160707,20160715,8,2099.73,2163.75,call,2135,2.025,2.45,1.6,0,5877
20160707,20160715,8,2099.73,2163.75,call,2140,1.45,1.85,1.05,0,24368
20160707,20160715,8,2099.73,2163.75,call,2140,1.45,1.85,1.05,0,24368
20160707,20160715,8,2099.73,2163.75,call,2145,1.025,1.4,0.65,0,7242
20160707,20160715,8,2099.73,2163.75,call,2145,1.025,1.4,0.65,0,7242
20160707,20160715,8,2099.73,2163.75,call,2150,0.75,1.05,0.45,0,63620
20160707,20160715,8,2099.73,2163.75,call,2150,0.75,1.05,0.45,0,63620
20160707,20160715,8,2099.73,2163.75,call,2155,0.575,0.85,0.3,0,8848
20160707,20160715,8,2099.73,2163.75,call,2155,0.575,0.85,0.3,0,8848
20160707,20160715,8,2099.73,2163.75,call,2160,0.425,0.7,0.15,0,15494
20160707,20160715,8,2099.73,2163.75,call,2160,0.425,0.7,0.15,0,15494
20160707,20160715,8,2099.73,2163.75,call,2165,0.375,0.6,0.15,0,9723
20160707,20160715,8,2099.73,2163.75,call,2165,0.375,0.6,0.15,0,9723
20160707,20160715,8,2099.73,2163.75,call,2170,0.325,0.55,0.1,0,41073
20160707,20160715,8,2099.73,2163.75,call,2170,0.325,0.55,0.1,0,41073
20160707,20160715,8,2099.73,2163.75,call,2175,0.25,0.5,0,0,56495
20160707,20160715,8,2099.73,2163.75,put,2175,77.75,79.2,76.3,0,5131
20160707,20160715,8,2099.73,2163.75,call,2175,0.25,0.5,0,0,56495
20160707,20160715,8,2099.73,2163.75,put,2175,77.75,79.2,76.3,0,5131
20160707,20160715,8,2099.73,2163.75,call,2180,0.325,0.5,0.15,0,13841
20160707,20160715,8,2099.73,2163.75,call,2180,0.325,0.5,0.15,0,13841
20160707,20160715,8,2099.73,2163.75,call,2190,0.225,0.45,0,0,7795
20160707,20160715,8,2099.73,2163.75,call,2190,0.225,0.45,0,0,7795
20160707,20160715,8,2099.73,2163.75,call,2200,0.225,0.45,0,0,58679
20160707,20160715,8,2099.73,2163.75,call,2200,0.225,0.45,0,0,58679
20160707,20160715,8,2099.73,2163.75,call,2210,0.225,0.45,0,0,5012
20160707,20160715,8,2099.73,2163.75,call,2210,0.225,0.45,0,0,5012
20160708,20160715,7,2097.9,2163.75,put,1980,0.45,0.7,0.2,8,9772
20160708,20160715,7,2097.9,2163.75,put,1980,0.45,0.7,0.2,8,9772
20160708,20160715,7,2097.9,2163.75,put,1990,0.55,0.8,0.3,0,13462
20160708,20160715,7,2097.9,2163.75,put,1990,0.55,0.8,0.3,0,13462
20160708,20160715,7,2097.9,2163.75,call,2000,104.45,106,102.9,0,18450
20160708,20160715,7,2097.9,2163.75,put,2000,0.675,0.95,0.4,158,64456
20160708,20160715,7,2097.9,2163.75,call,2000,104.45,106,102.9,0,18450
20160708,20160715,7,2097.9,2163.75,put,2000,0.675,0.95,0.4,158,64456
20160708,20160715,7,2097.9,2163.75,put,2010,0.8,1.05,0.55,8,10068
20160708,20160715,7,2097.9,2163.75,put,2010,0.8,1.05,0.55,8,10068
20160708,20160715,7,2097.9,2163.75,put,2020,1.175,1.35,1,0,9781
20160708,20160715,7,2097.9,2163.75,put,2020,1.175,1.35,1,0,9781
20160708,20160715,7,2097.9,2163.75,call,2025,80,81.5,78.5,0,12800
20160708,20160715,7,2097.9,2163.75,put,2025,1.175,1.55,0.8,0,42111
20160708,20160715,7,2097.9,2163.75,call,2025,80,81.5,78.5,0,12800
20160708,20160715,7,2097.9,2163.75,put,2025,1.175,1.55,0.8,0,42111
20160708,20160715,7,2097.9,2163.75,put,2030,1.35,1.7,1,8,11314
20160708,20160715,7,2097.9,2163.75,put,2030,1.35,1.7,1,8,11314
20160708,20160715,7,2097.9,2163.75,put,2035,1.55,1.95,1.15,0,11740
20160708,20160715,7,2097.9,2163.75,put,2035,1.55,1.95,1.15,0,11740
20160708,20160715,7,2097.9,2163.75,put,2040,1.825,2.25,1.4,0,14133
20160708,20160715,7,2097.9,2163.75,put,2040,1.825,2.25,1.4,0,14133
20160708,20160715,7,2097.9,2163.75,put,2045,2.15,2.6,1.7,0,10764
20160708,20160715,7,2097.9,2163.75,put,2045,2.15,2.6,1.7,0,10764
20160708,20160715,7,2097.9,2163.75,call,2050,56.35,57.8,54.9,0,39132
20160708,20160715,7,2097.9,2163.75,put,2050,2.55,3,2.1,0,57604
20160708,20160715,7,2097.9,2163.75,call,2050,56.35,57.8,54.9,0,39132
20160708,20160715,7,2097.9,2163.75,put,2050,2.55,3,2.1,0,57604
20160708,20160715,7,2097.9,2163.75,put,2055,2.925,3.4,2.45,0,11549
20160708,20160715,7,2097.9,2163.75,put,2055,2.925,3.4,2.45,0,11549
20160708,20160715,7,2097.9,2163.75,call,2060,47.7,48.9,46.5,0,16200
20160708,20160715,7,2097.9,2163.75,put,2060,3.375,3.9,2.85,0,17039
20160708,20160715,7,2097.9,2163.75,call,2060,47.7,48.9,46.5,0,16200
20160708,20160715,7,2097.9,2163.75,put,2060,3.375,3.9,2.85,0,17039
20160708,20160715,7,2097.9,2163.75,call,2065,42.7,43.9,41.5,0,8498
20160708,20160715,7,2097.9,2163.75,call,2065,42.7,43.9,41.5,0,8498
20160708,20160715,7,2097.9,2163.75,call,2070,38.45,39.7,37.2,400,19602
20160708,20160715,7,2097.9,2163.75,put,2070,4.5,5.1,3.9,0,12910
20160708,20160715,7,2097.9,2163.75,call,2070,38.45,39.7,37.2,400,19602
20160708,20160715,7,2097.9,2163.75,put,2070,4.5,5.1,3.9,0,12910
20160708,20160715,7,2097.9,2163.75,call,2075,34.15,35.4,32.9,0,53216
20160708,20160715,7,2097.9,2163.75,put,2075,5.3,5.9,4.7,0,48460
20160708,20160715,7,2097.9,2163.75,call,2075,34.15,35.4,32.9,0,53216
20160708,20160715,7,2097.9,2163.75,put,2075,5.3,5.9,4.7,0,48460
20160708,20160715,7,2097.9,2163.75,call,2080,30.05,31.2,28.9,0,10458
20160708,20160715,7,2097.9,2163.75,put,2080,6.3,6.9,5.7,0,7350
20160708,20160715,7,2097.9,2163.75,call,2080,30.05,31.2,28.9,0,10458
20160708,20160715,7,2097.9,2163.75,put,2080,6.3,6.9,5.7,0,7350
20160708,20160715,7,2097.9,2163.75,call,2085,26.1,27.2,25,0,10644
20160708,20160715,7,2097.9,2163.75,call,2085,26.1,27.2,25,0,10644
20160708,20160715,7,2097.9,2163.75,call,2090,22.35,23.4,21.3,0,6452
20160708,20160715,7,2097.9,2163.75,put,2090,8.6,9.3,7.9,0,6473
20160708,20160715,7,2097.9,2163.75,call,2090,22.35,23.4,21.3,0,6452
20160708,20160715,7,2097.9,2163.75,put,2090,8.6,9.3,7.9,0,6473
20160708,20160715,7,2097.9,2163.75,call,2100,15.55,16.5,14.6,150,38420
20160708,20160715,7,2097.9,2163.75,put,2100,11.8,12.6,11,0,25928
20160708,20160715,7,2097.9,2163.75,call,2100,15.55,16.5,14.6,150,38420
20160708,20160715,7,2097.9,2163.75,put,2100,11.8,12.6,11,0,25928
20160708,20160715,7,2097.9,2163.75,call,2110,9.75,10.5,9,0,8496
20160708,20160715,7,2097.9,2163.75,call,2110,9.75,10.5,9,0,8496
20160708,20160715,7,2097.9,2163.75,call,2115,7.5,8.2,6.8,0,5543
20160708,20160715,7,2097.9,2163.75,call,2115,7.5,8.2,6.8,0,5543
20160708,20160715,7,2097.9,2163.75,call,2120,5.6,6.2,5,0,13627
20160708,20160715,7,2097.9,2163.75,call,2120,5.6,6.2,5,0,13627
20160708,20160715,7,2097.9,2163.75,call,2125,3.95,4.6,3.3,100,39084
20160708,20160715,7,2097.9,2163.75,put,2125,25.3,26.5,24.1,0,7326
20160708,20160715,7,2097.9,2163.75,call,2125,3.95,4.6,3.3,100,39084
20160708,20160715,7,2097.9,2163.75,put,2125,25.3,26.5,24.1,0,7326
20160708,20160715,7,2097.9,2163.75,call,2130,2.8,3.3,2.3,0,16392
20160708,20160715,7,2097.9,2163.75,call,2130,2.8,3.3,2.3,0,16392
20160708,20160715,7,2097.9,2163.75,call,2135,1.85,2.25,1.45,0,6207
20160708,20160715,7,2097.9,2163.75,call,2135,1.85,2.25,1.45,0,6207
20160708,20160715,7,2097.9,2163.75,call,2140,1.25,1.6,0.9,0,23279
20160708,20160715,7,2097.9,2163.75,call,2140,1.25,1.6,0.9,0,23279
20160708,20160715,7,2097.9,2163.75,call,2145,0.85,1.15,0.55,0,7162
20160708,20160715,7,2097.9,2163.75,call,2145,0.85,1.15,0.55,0,7162
20160708,20160715,7,2097.9,2163.75,call,2150,0.6,0.8,0.4,0,65729
20160708,20160715,7,2097.9,2163.75,call,2150,0.6,0.8,0.4,0,65729
20160708,20160715,7,2097.9,2163.75,call,2155,0.425,0.6,0.25,0,8941
20160708,20160715,7,2097.9,2163.75,call,2155,0.425,0.6,0.25,0,8941
20160708,20160715,7,2097.9,2163.75,call,2160,0.325,0.5,0.15,0,15501
20160708,20160715,7,2097.9,2163.75,call,2160,0.325,0.5,0.15,0,15501
20160708,20160715,7,2097.9,2163.75,call,2165,0.275,0.45,0.1,0,9743
20160708,20160715,7,2097.9,2163.75,call,2165,0.275,0.45,0.1,0,9743
20160708,20160715,7,2097.9,2163.75,call,2170,0.25,0.4,0.1,0,41010
20160708,20160715,7,2097.9,2163.75,call,2170,0.25,0.4,0.1,0,41010
20160708,20160715,7,2097.9,2163.75,call,2175,0.225,0.4,0.05,0,57979
20160708,20160715,7,2097.9,2163.75,put,2175,71.3,72.9,69.7,0,5131
20160708,20160715,7,2097.9,2163.75,call,2175,0.225,0.4,0.05,0,57979
20160708,20160715,7,2097.9,2163.75,put,2175,71.3,72.9,69.7,0,5131
20160708,20160715,7,2097.9,2163.75,call,2180,0.175,0.35,0,0,13760
20160708,20160715,7,2097.9,2163.75,call,2180,0.175,0.35,0,0,13760
20160708,20160715,7,2097.9,2163.75,call,2190,0.175,0.35,0,0,7558
20160708,20160715,7,2097.9,2163.75,call,2190,0.175,0.35,0,0,7558
20160708,20160715,7,2097.9,2163.75,call,2200,0.15,0.3,0,0,58379
20160708,20160715,7,2097.9,2163.75,call,2200,0.15,0.3,0,0,58379
20160708,20160715,7,2097.9,2163.75,call,2210,0.125,0.25,0,0,5010
20160708,20160715,7,2097.9,2163.75,call,2210,0.125,0.25,0,0,5010
20160711,20160715,4,2129.9,2163.75,put,2010,0.25,0.45,0.05,0,9867
20160711,20160715,4,2129.9,2163.75,put,2010,0.25,0.45,0.05,0,9867
20160711,20160715,4,2129.9,2163.75,put,2015,0.25,0.45,0.05,0,6487
20160711,20160715,4,2129.9,2163.75,put,2015,0.25,0.45,0.05,0,6487
20160711,20160715,4,2129.9,2163.75,put,2020,0.3,0.5,0.1,0,9715
20160711,20160715,4,2129.9,2163.75,put,2020,0.3,0.5,0.1,0,9715
20160711,20160715,4,2129.9,2163.75,call,2025,109.9,111.3,108.5,0,12741
20160711,20160715,4,2129.9,2163.75,put,2025,0.35,0.5,0.2,0,38845
20160711,20160715,4,2129.9,2163.75,call,2025,109.9,111.3,108.5,0,12741
20160711,20160715,4,2129.9,2163.75,put,2025,0.35,0.5,0.2,0,38845
20160711,20160715,4,2129.9,2163.75,put,2030,0.3,0.5,0.1,0,11046
20160711,20160715,4,2129.9,2163.75,put,2030,0.3,0.5,0.1,0,11046
20160711,20160715,4,2129.9,2163.75,put,2035,0.35,0.55,0.15,0,11663
20160711,20160715,4,2129.9,2163.75,put,2035,0.35,0.55,0.15,0,11663
20160711,20160715,4,2129.9,2163.75,put,2040,0.35,0.55,0.15,0,13983
20160711,20160715,4,2129.9,2163.75,put,2040,0.35,0.55,0.15,0,13983
20160711,20160715,4,2129.9,2163.75,put,2045,0.4,0.6,0.2,0,11502
20160711,20160715,4,2129.9,2163.75,put,2045,0.4,0.6,0.2,0,11502
20160711,20160715,4,2129.9,2163.75,call,2050,84.9,86.1,83.7,0,39154
20160711,20160715,4,2129.9,2163.75,put,2050,0.425,0.65,0.2,0,56210
20160711,20160715,4,2129.9,2163.75,call,2050,84.9,86.1,83.7,0,39154
20160711,20160715,4,2129.9,2163.75,put,2050,0.425,0.65,0.2,0,56210
20160711,20160715,4,2129.9,2163.75,put,2055,0.45,0.65,0.25,0,10784
20160711,20160715,4,2129.9,2163.75,put,2055,0.45,0.65,0.25,0,10784
20160711,20160715,4,2129.9,2163.75,call,2060,75,76.2,73.8,0,16182
20160711,20160715,4,2129.9,2163.75,put,2060,0.525,0.75,0.3,0,15578
20160711,20160715,4,2129.9,2163.75,call,2060,75,76.2,73.8,0,16182
20160711,20160715,4,2129.9,2163.75,put,2060,0.525,0.75,0.3,0,15578
20160711,20160715,4,2129.9,2163.75,call,2065,69.95,71.3,68.6,0,8479
20160711,20160715,4,2129.9,2163.75,put,2065,0.575,0.8,0.35,0,5073
20160711,20160715,4,2129.9,2163.75,call,2065,69.95,71.3,68.6,0,8479
20160711,20160715,4,2129.9,2163.75,put,2065,0.575,0.8,0.35,0,5073
20160711,20160715,4,2129.9,2163.75,call,2070,65.15,66.3,64,0,19494
20160711,20160715,4,2129.9,2163.75,put,2070,0.7,0.95,0.45,0,14950
20160711,20160715,4,2129.9,2163.75,call,2070,65.15,66.3,64,0,19494
20160711,20160715,4,2129.9,2163.75,put,2070,0.7,0.95,0.45,0,14950
20160711,20160715,4,2129.9,2163.75,call,2075,60.15,61.5,58.8,0,52434
20160711,20160715,4,2129.9,2163.75,put,2075,0.775,1,0.55,0,48917
20160711,20160715,4,2129.9,2163.75,call,2075,60.15,61.5,58.8,0,52434
20160711,20160715,4,2129.9,2163.75,put,2075,0.775,1,0.55,0,48917
20160711,20160715,4,2129.9,2163.75,call,2080,55.5,56.8,54.2,0,10475
20160711,20160715,4,2129.9,2163.75,put,2080,0.925,1.15,0.7,30,8391
20160711,20160715,4,2129.9,2163.75,call,2080,55.5,56.8,54.2,0,10475
20160711,20160715,4,2129.9,2163.75,put,2080,0.925,1.15,0.7,30,8391
20160711,20160715,4,2129.9,2163.75,call,2085,50.5,51.8,49.2,0,10656
20160711,20160715,4,2129.9,2163.75,call,2085,50.5,51.8,49.2,0,10656
20160711,20160715,4,2129.9,2163.75,call,2090,45.85,47,44.7,0,6414
20160711,20160715,4,2129.9,2163.75,put,2090,1.375,1.7,1.05,0,6301
20160711,20160715,4,2129.9,2163.75,call,2090,45.85,47,44.7,0,6414
20160711,20160715,4,2129.9,2163.75,put,2090,1.375,1.7,1.05,0,6301
20160711,20160715,4,2129.9,2163.75,call,2100,36.4,37.6,35.2,0,38972
20160711,20160715,4,2129.9,2163.75,put,2100,2.05,2.4,1.7,67,30187
20160711,20160715,4,2129.9,2163.75,call,2100,36.4,37.6,35.2,0,38972
20160711,20160715,4,2129.9,2163.75,put,2100,2.05,2.4,1.7,67,30187
20160711,20160715,4,2129.9,2163.75,call,2105,31.9,33.1,30.7,0,5720
20160711,20160715,4,2129.9,2163.75,call,2105,31.9,33.1,30.7,0,5720
20160711,20160715,4,2129.9,2163.75,call,2110,27.45,28.6,26.3,0,8359
20160711,20160715,4,2129.9,2163.75,call,2110,27.45,28.6,26.3,0,8359
20160711,20160715,4,2129.9,2163.75,call,2115,23.35,24.3,22.4,0,7166
20160711,20160715,4,2129.9,2163.75,call,2115,23.35,24.3,22.4,0,7166
20160711,20160715,4,2129.9,2163.75,call,2120,19.25,20.3,18.2,0,13344
20160711,20160715,4,2129.9,2163.75,call,2120,19.25,20.3,18.2,0,13344
20160711,20160715,4,2129.9,2163.75,call,2125,15.55,16.5,14.6,26,38025
20160711,20160715,4,2129.9,2163.75,put,2125,6.15,6.8,5.5,0,10613
20160711,20160715,4,2129.9,2163.75,call,2125,15.55,16.5,14.6,26,38025
20160711,20160715,4,2129.9,2163.75,put,2125,6.15,6.8,5.5,0,10613
20160711,20160715,4,2129.9,2163.75,call,2130,12.2,13.1,11.3,1,14172
20160711,20160715,4,2129.9,2163.75,call,2130,12.2,13.1,11.3,1,14172
20160711,20160715,4,2129.9,2163.75,call,2135,9.3,10,8.6,0,9689
20160711,20160715,4,2129.9,2163.75,call,2135,9.3,10,8.6,0,9689
20160711,20160715,4,2129.9,2163.75,call,2140,6.85,7.5,6.2,0,23206
20160711,20160715,4,2129.9,2163.75,call,2140,6.85,7.5,6.2,0,23206
20160711,20160715,4,2129.9,2163.75,call,2145,4.75,5.3,4.2,1,7910
20160711,20160715,4,2129.9,2163.75,call,2145,4.75,5.3,4.2,1,7910
20160711,20160715,4,2129.9,2163.75,call,2150,3.35,3.9,2.8,100,68516
20160711,20160715,4,2129.9,2163.75,call,2150,3.35,3.9,2.8,100,68516
20160711,20160715,4,2129.9,2163.75,call,2155,2.125,2.6,1.65,0,9464
20160711,20160715,4,2129.9,2163.75,call,2155,2.125,2.6,1.65,0,9464
20160711,20160715,4,2129.9,2163.75,call,2160,1.4,1.75,1.05,1,16315
20160711,20160715,4,2129.9,2163.75,call,2160,1.4,1.75,1.05,1,16315
20160711,20160715,4,2129.9,2163.75,call,2165,0.975,1.25,0.7,0,10364
20160711,20160715,4,2129.9,2163.75,call,2165,0.975,1.25,0.7,0,10364
20160711,20160715,4,2129.9,2163.75,call,2170,0.75,1,0.5,0,41836
20160711,20160715,4,2129.9,2163.75,call,2170,0.75,1,0.5,0,41836
20160711,20160715,4,2129.9,2163.75,call,2175,0.55,0.75,0.35,0,59577
20160711,20160715,4,2129.9,2163.75,put,2175,41,42.2,39.8,0,5132
20160711,20160715,4,2129.9,2163.75,call,2175,0.55,0.75,0.35,0,59577
20160711,20160715,4,2129.9,2163.75,put,2175,41,42.2,39.8,0,5132
20160711,20160715,4,2129.9,2163.75,call,2180,0.425,0.6,0.25,0,14104
20160711,20160715,4,2129.9,2163.75,call,2180,0.425,0.6,0.25,0,14104
20160711,20160715,4,2129.9,2163.75,call,2190,0.325,0.5,0.15,0,6713
20160711,20160715,4,2129.9,2163.75,call,2190,0.325,0.5,0.15,0,6713
20160711,20160715,4,2129.9,2163.75,call,2200,0.25,0.4,0.1,0,58932
20160711,20160715,4,2129.9,2163.75,call,2200,0.25,0.4,0.1,0,58932
20160711,20160715,4,2129.9,2163.75,call,2210,0.225,0.4,0.05,0,5026
20160711,20160715,4,2129.9,2163.75,call,2210,0.225,0.4,0.05,0,5026
20160711,20160715,4,2129.9,2163.75,call,2225,0.2,0.35,0.05,0,19622
20160711,20160715,4,2129.9,2163.75,call,2225,0.2,0.35,0.05,0,19622
20160712,20160715,3,2137.16,2163.75,put,2020,0.25,0.4,0.1,0,9638
20160712,20160715,3,2137.16,2163.75,put,2020,0.25,0.4,0.1,0,9638
20160712,20160715,3,2137.16,2163.75,call,2025,122.25,123.5,121,0,10263
20160712,20160715,3,2137.16,2163.75,put,2025,0.2,0.4,0,0,39087
20160712,20160715,3,2137.16,2163.75,call,2025,122.25,123.5,121,0,10263
20160712,20160715,3,2137.16,2163.75,put,2025,0.2,0.4,0,0,39087
20160712,20160715,3,2137.16,2163.75,put,2030,0.2,0.4,0,0,11109
20160712,20160715,3,2137.16,2163.75,put,2030,0.2,0.4,0,0,11109
20160712,20160715,3,2137.16,2163.75,put,2035,0.2,0.4,0,0,11683
20160712,20160715,3,2137.16,2163.75,put,2035,0.2,0.4,0,0,11683
20160712,20160715,3,2137.16,2163.75,put,2040,0.275,0.45,0.1,0,20306
20160712,20160715,3,2137.16,2163.75,put,2040,0.275,0.45,0.1,0,20306
20160712,20160715,3,2137.16,2163.75,put,2045,0.225,0.45,0,0,11666
20160712,20160715,3,2137.16,2163.75,put,2045,0.225,0.45,0,0,11666
20160712,20160715,3,2137.16,2163.75,call,2050,97.2,98.6,95.8,0,39149
20160712,20160715,3,2137.16,2163.75,put,2050,0.225,0.45,0,3,61182
20160712,20160715,3,2137.16,2163.75,call,2050,97.2,98.6,95.8,0,39149
20160712,20160715,3,2137.16,2163.75,put,2050,0.225,0.45,0,3,61182
20160712,20160715,3,2137.16,2163.75,put,2055,0.225,0.45,0,0,8726
20160712,20160715,3,2137.16,2163.75,put,2055,0.225,0.45,0,0,8726
20160712,20160715,3,2137.16,2163.75,call,2060,87.35,88.6,86.1,0,15923
20160712,20160715,3,2137.16,2163.75,put,2060,0.25,0.5,0,0,14218
20160712,20160715,3,2137.16,2163.75,call,2060,87.35,88.6,86.1,0,15923
20160712,20160715,3,2137.16,2163.75,put,2060,0.25,0.5,0,0,14218
20160712,20160715,3,2137.16,2163.75,call,2065,82.35,83.6,81.1,0,8453
20160712,20160715,3,2137.16,2163.75,put,2065,0.25,0.5,0,0,5103
20160712,20160715,3,2137.16,2163.75,call,2065,82.35,83.6,81.1,0,8453
20160712,20160715,3,2137.16,2163.75,put,2065,0.25,0.5,0,0,5103
20160712,20160715,3,2137.16,2163.75,call,2070,77.35,78.6,76.1,0,18985
20160712,20160715,3,2137.16,2163.75,put,2070,0.3,0.55,0.05,0,15397
20160712,20160715,3,2137.16,2163.75,call,2070,77.35,78.6,76.1,0,18985
20160712,20160715,3,2137.16,2163.75,put,2070,0.3,0.55,0.05,0,15397
20160712,20160715,3,2137.16,2163.75,call,2075,72.3,73.7,70.9,0,51305
20160712,20160715,3,2137.16,2163.75,put,2075,0.3,0.55,0.05,0,48990
20160712,20160715,3,2137.16,2163.75,call,2075,72.3,73.7,70.9,0,51305
20160712,20160715,3,2137.16,2163.75,put,2075,0.3,0.55,0.05,0,48990
20160712,20160715,3,2137.16,2163.75,call,2080,67.65,68.9,66.4,0,10352
20160712,20160715,3,2137.16,2163.75,put,2080,0.35,0.6,0.1,0,8691
20160712,20160715,3,2137.16,2163.75,call,2080,67.65,68.9,66.4,0,10352
20160712,20160715,3,2137.16,2163.75,put,2080,0.35,0.6,0.1,0,8691
20160712,20160715,3,2137.16,2163.75,call,2085,62.45,63.7,61.2,0,10577
20160712,20160715,3,2137.16,2163.75,call,2085,62.45,63.7,61.2,0,10577
20160712,20160715,3,2137.16,2163.75,call,2090,57.8,59,56.6,0,6395
20160712,20160715,3,2137.16,2163.75,put,2090,0.425,0.65,0.2,0,6655
20160712,20160715,3,2137.16,2163.75,call,2090,57.8,59,56.6,0,6395
20160712,20160715,3,2137.16,2163.75,put,2090,0.425,0.65,0.2,0,6655
20160712,20160715,3,2137.16,2163.75,call,2100,47.7,48.9,46.5,0,39985
20160712,20160715,3,2137.16,2163.75,put,2100,0.65,0.95,0.35,0,36039
20160712,20160715,3,2137.16,2163.75,call,2100,47.7,48.9,46.5,0,39985
20160712,20160715,3,2137.16,2163.75,put,2100,0.65,0.95,0.35,0,36039
20160712,20160715,3,2137.16,2163.75,call,2105,42.75,44.1,41.4,0,5585
20160712,20160715,3,2137.16,2163.75,call,2105,42.75,44.1,41.4,0,5585
20160712,20160715,3,2137.16,2163.75,call,2110,38.3,39.5,37.1,0,8286
20160712,20160715,3,2137.16,2163.75,call,2110,38.3,39.5,37.1,0,8286
20160712,20160715,3,2137.16,2163.75,call,2115,33.6,34.8,32.4,0,8014
20160712,20160715,3,2137.16,2163.75,call,2115,33.6,34.8,32.4,0,8014
20160712,20160715,3,2137.16,2163.75,call,2120,28.8,30.1,27.5,0,13225
20160712,20160715,3,2137.16,2163.75,call,2120,28.8,30.1,27.5,0,13225
20160712,20160715,3,2137.16,2163.75,call,2125,24.2,25.3,23.1,2,45063
20160712,20160715,3,2137.16,2163.75,put,2125,2.1,2.55,1.65,0,20053
20160712,20160715,3,2137.16,2163.75,call,2125,24.2,25.3,23.1,2,45063
20160712,20160715,3,2137.16,2163.75,put,2125,2.1,2.55,1.65,0,20053
20160712,20160715,3,2137.16,2163.75,call,2130,19.95,21,18.9,0,13127
20160712,20160715,3,2137.16,2163.75,call,2130,19.95,21,18.9,0,13127
20160712,20160715,3,2137.16,2163.75,call,2135,15.85,16.8,14.9,0,10389
20160712,20160715,3,2137.16,2163.75,call,2135,15.85,16.8,14.9,0,10389
20160712,20160715,3,2137.16,2163.75,call,2140,12.35,13.2,11.5,0,24699
20160712,20160715,3,2137.16,2163.75,call,2140,12.35,13.2,11.5,0,24699
20160712,20160715,3,2137.16,2163.75,call,2145,9,9.8,8.2,0,7793
20160712,20160715,3,2137.16,2163.75,call,2145,9,9.8,8.2,0,7793
20160712,20160715,3,2137.16,2163.75,call,2150,6.35,7.1,5.6,200,58516
20160712,20160715,3,2137.16,2163.75,call,2150,6.35,7.1,5.6,200,58516
20160712,20160715,3,2137.16,2163.75,call,2155,4.15,4.8,3.5,0,8326
20160712,20160715,3,2137.16,2163.75,call,2155,4.15,4.8,3.5,0,8326
20160712,20160715,3,2137.16,2163.75,call,2160,2.65,3.2,2.1,0,16468
20160712,20160715,3,2137.16,2163.75,call,2160,2.65,3.2,2.1,0,16468
20160712,20160715,3,2137.16,2163.75,call,2165,1.55,2,1.1,10,13254
20160712,20160715,3,2137.16,2163.75,call,2165,1.55,2,1.1,10,13254
20160712,20160715,3,2137.16,2163.75,call,2170,0.95,1.3,0.6,0,41934
20160712,20160715,3,2137.16,2163.75,call,2170,0.95,1.3,0.6,0,41934
20160712,20160715,3,2137.16,2163.75,call,2175,0.625,0.85,0.4,0,62482
20160712,20160715,3,2137.16,2163.75,put,2175,28.2,29.4,27,0,5132
20160712,20160715,3,2137.16,2163.75,call,2175,0.625,0.85,0.4,0,62482
20160712,20160715,3,2137.16,2163.75,put,2175,28.2,29.4,27,0,5132
20160712,20160715,3,2137.16,2163.75,call,2180,0.425,0.65,0.2,0,13921
20160712,20160715,3,2137.16,2163.75,call,2180,0.425,0.65,0.2,0,13921
20160712,20160715,3,2137.16,2163.75,call,2185,0.35,0.55,0.15,0,6192
20160712,20160715,3,2137.16,2163.75,call,2185,0.35,0.55,0.15,0,6192
20160712,20160715,3,2137.16,2163.75,call,2190,0.275,0.45,0.1,0,7301
20160712,20160715,3,2137.16,2163.75,call,2190,0.275,0.45,0.1,0,7301
20160712,20160715,3,2137.16,2163.75,call,2200,0.225,0.4,0.05,0,59389
20160712,20160715,3,2137.16,2163.75,call,2200,0.225,0.4,0.05,0,59389
20160712,20160715,3,2137.16,2163.75,call,2210,0.175,0.35,0,0,5129
20160712,20160715,3,2137.16,2163.75,call,2210,0.175,0.35,0,0,5129
20160712,20160715,3,2137.16,2163.75,call,2225,0.15,0.3,0,0,19685
20160712,20160715,3,2137.16,2163.75,call,2225,0.15,0.3,0,0,19685
20160712,20160715,3,2137.16,2163.75,call,2250,0.125,0.25,0,0,25799
20160712,20160715,3,2137.16,2163.75,call,2250,0.125,0.25,0,0,25799
20160713,20160715,2,2152.14,2163.75,put,2035,0.25,0.5,0,0,11554
20160713,20160715,2,2152.14,2163.75,put,2035,0.25,0.5,0,0,11554
20160713,20160715,2,2152.14,2163.75,put,2040,0.275,0.5,0.05,0,23477
20160713,20160715,2,2152.14,2163.75,put,2040,0.275,0.5,0.05,0,23477
20160713,20160715,2,2152.14,2163.75,put,2045,0.25,0.5,0,0,12559
20160713,20160715,2,2152.14,2163.75,put,2045,0.25,0.5,0,0,12559
20160713,20160715,2,2152.14,2163.75,call,2050,104.55,105.9,103.2,0,39142
20160713,20160715,2,2152.14,2163.75,put,2050,0.25,0.5,0,0,61866
20160713,20160715,2,2152.14,2163.75,call,2050,104.55,105.9,103.2,0,39142
20160713,20160715,2,2152.14,2163.75,put,2050,0.25,0.5,0,0,61866
20160713,20160715,2,2152.14,2163.75,put,2055,0.275,0.55,0,0,8741
20160713,20160715,2,2152.14,2163.75,put,2055,0.275,0.55,0,0,8741
20160713,20160715,2,2152.14,2163.75,call,2060,94.85,96.2,93.5,0,15670
20160713,20160715,2,2152.14,2163.75,put,2060,0.275,0.55,0,0,14321
20160713,20160715,2,2152.14,2163.75,call,2060,94.85,96.2,93.5,0,15670
20160713,20160715,2,2152.14,2163.75,put,2060,0.275,0.55,0,0,14321
20160713,20160715,2,2152.14,2163.75,call,2065,89.85,91.2,88.5,0,8309
20160713,20160715,2,2152.14,2163.75,put,2065,0.275,0.55,0,0,5089
20160713,20160715,2,2152.14,2163.75,call,2065,89.85,91.2,88.5,0,8309
20160713,20160715,2,2152.14,2163.75,put,2065,0.275,0.55,0,0,5089
20160713,20160715,2,2152.14,2163.75,call,2070,84.85,86.2,83.5,0,18688
20160713,20160715,2,2152.14,2163.75,put,2070,0.275,0.55,0,0,15088
20160713,20160715,2,2152.14,2163.75,call,2070,84.85,86.2,83.5,0,18688
20160713,20160715,2,2152.14,2163.75,put,2070,0.275,0.55,0,0,15088
20160713,20160715,2,2152.14,2163.75,call,2075,79.65,81,78.3,0,51223
20160713,20160715,2,2152.14,2163.75,put,2075,0.3,0.6,0,0,48565
20160713,20160715,2,2152.14,2163.75,call,2075,79.65,81,78.3,0,51223
20160713,20160715,2,2152.14,2163.75,put,2075,0.3,0.6,0,0,48565
20160713,20160715,2,2152.14,2163.75,call,2080,74.65,76,73.3,0,10353
20160713,20160715,2,2152.14,2163.75,put,2080,0.3,0.6,0,0,8613
20160713,20160715,2,2152.14,2163.75,call,2080,74.65,76,73.3,0,10353
20160713,20160715,2,2152.14,2163.75,put,2080,0.3,0.6,0,0,8613
20160713,20160715,2,2152.14,2163.75,call,2085,69.4,70.7,68.1,0,7732
20160713,20160715,2,2152.14,2163.75,put,2085,0.375,0.65,0.1,0,5648
20160713,20160715,2,2152.14,2163.75,call,2085,69.4,70.7,68.1,0,7732
20160713,20160715,2,2152.14,2163.75,put,2085,0.375,0.65,0.1,0,5648
20160713,20160715,2,2152.14,2163.75,call,2090,64.95,66.3,63.6,0,6370
20160713,20160715,2,2152.14,2163.75,put,2090,0.35,0.65,0.05,0,6652
20160713,20160715,2,2152.14,2163.75,call,2090,64.95,66.3,63.6,0,6370
20160713,20160715,2,2152.14,2163.75,put,2090,0.35,0.65,0.05,0,6652
20160713,20160715,2,2152.14,2163.75,call,2100,54.5,55.8,53.2,0,42214
20160713,20160715,2,2152.14,2163.75,put,2100,0.45,0.75,0.15,0,39475
20160713,20160715,2,2152.14,2163.75,call,2100,54.5,55.8,53.2,0,42214
20160713,20160715,2,2152.14,2163.75,put,2100,0.45,0.75,0.15,0,39475
20160713,20160715,2,2152.14,2163.75,call,2105,50.1,51.4,48.8,0,6534
20160713,20160715,2,2152.14,2163.75,call,2105,50.1,51.4,48.8,0,6534
20160713,20160715,2,2152.14,2163.75,call,2110,44.65,45.9,43.4,0,7999
20160713,20160715,2,2152.14,2163.75,call,2110,44.65,45.9,43.4,0,7999
20160713,20160715,2,2152.14,2163.75,call,2115,39.75,41,38.5,0,7850
20160713,20160715,2,2152.14,2163.75,call,2115,39.75,41,38.5,0,7850
20160713,20160715,2,2152.14,2163.75,call,2120,34.95,36.2,33.7,0,13058
20160713,20160715,2,2152.14,2163.75,call,2120,34.95,36.2,33.7,0,13058
20160713,20160715,2,2152.14,2163.75,call,2125,29.85,31.2,28.5,0,45188
20160713,20160715,2,2152.14,2163.75,put,2125,1.1,1.5,0.7,0,25316
20160713,20160715,2,2152.14,2163.75,call,2125,29.85,31.2,28.5,0,45188
20160713,20160715,2,2152.14,2163.75,put,2125,1.1,1.5,0.7,0,25316
20160713,20160715,2,2152.14,2163.75,call,2130,26.05,27.3,24.8,0,11898
20160713,20160715,2,2152.14,2163.75,call,2130,26.05,27.3,24.8,0,11898
20160713,20160715,2,2152.14,2163.75,call,2135,21.6,22.8,20.4,98,10127
20160713,20160715,2,2152.14,2163.75,call,2135,21.6,22.8,20.4,98,10127
20160713,20160715,2,2152.14,2163.75,call,2140,17,18.1,15.9,0,19371
20160713,20160715,2,2152.14,2163.75,put,2140,2.775,3.4,2.15,7,5542
20160713,20160715,2,2152.14,2163.75,call,2140,17,18.1,15.9,0,19371
20160713,20160715,2,2152.14,2163.75,put,2140,2.775,3.4,2.15,7,5542
20160713,20160715,2,2152.14,2163.75,call,2145,13.35,14.5,12.2,0,7582
20160713,20160715,2,2152.14,2163.75,call,2145,13.35,14.5,12.2,0,7582
20160713,20160715,2,2152.14,2163.75,call,2150,10.05,11.1,9,0,60593
20160713,20160715,2,2152.14,2163.75,put,2150,5.75,6.5,5,1,24597
20160713,20160715,2,2152.14,2163.75,call,2150,10.05,11.1,9,0,60593
20160713,20160715,2,2152.14,2163.75,put,2150,5.75,6.5,5,1,24597
20160713,20160715,2,2152.14,2163.75,call,2155,7,7.8,6.2,1,8145
20160713,20160715,2,2152.14,2163.75,call,2155,7,7.8,6.2,1,8145
20160713,20160715,2,2152.14,2163.75,call,2160,4.85,5.6,4.1,0,15030
20160713,20160715,2,2152.14,2163.75,call,2160,4.85,5.6,4.1,0,15030
20160713,20160715,2,2152.14,2163.75,call,2165,3.275,3.9,2.65,0,11252
20160713,20160715,2,2152.14,2163.75,call,2165,3.275,3.9,2.65,0,11252
20160713,20160715,2,2152.14,2163.75,call,2170,2.125,2.7,1.55,0,41831
20160713,20160715,2,2152.14,2163.75,call,2170,2.125,2.7,1.55,0,41831
20160713,20160715,2,2152.14,2163.75,call,2175,1.25,1.7,0.8,0,59475
20160713,20160715,2,2152.14,2163.75,put,2175,22.15,23.4,20.9,0,5139
20160713,20160715,2,2152.14,2163.75,call,2175,1.25,1.7,0.8,0,59475
20160713,20160715,2,2152.14,2163.75,put,2175,22.15,23.4,20.9,0,5139
20160713,20160715,2,2152.14,2163.75,call,2180,0.85,1.25,0.45,0,25372
20160713,20160715,2,2152.14,2163.75,call,2180,0.85,1.25,0.45,0,25372
20160713,20160715,2,2152.14,2163.75,call,2185,0.625,0.95,0.3,0,6259
20160713,20160715,2,2152.14,2163.75,call,2185,0.625,0.95,0.3,0,6259
20160713,20160715,2,2152.14,2163.75,call,2190,0.475,0.7,0.25,0,7061
20160713,20160715,2,2152.14,2163.75,call,2190,0.475,0.7,0.25,0,7061
20160713,20160715,2,2152.14,2163.75,call,2200,0.3,0.5,0.1,0,55505
20160713,20160715,2,2152.14,2163.75,call,2200,0.3,0.5,0.1,0,55505
20160713,20160715,2,2152.14,2163.75,call,2210,0.25,0.45,0.05,0,5176
20160713,20160715,2,2152.14,2163.75,call,2210,0.25,0.45,0.05,0,5176
20160713,20160715,2,2152.14,2163.75,call,2225,0.175,0.35,0,0,19675
20160713,20160715,2,2152.14,2163.75,call,2225,0.2,0.4,0,0,19675
20160713,20160715,2,2152.14,2163.75,call,2250,0.175,0.35,0,0,29506
20160713,20160715,2,2152.14,2163.75,call,2250,0.175,0.35,0,0,29506
20160718,20160720,2,2161.93,2163.78,put,2050,0.1,0.15,0.05,0,6133
20160718,20160720,2,2161.93,2163.78,put,2050,0.1,0.15,0.05,0,6133
20160718,20160720,2,2161.93,2163.78,put,2075,0.15,0.2,0.1,0,8625
20160718,20160720,2,2161.93,2163.78,put,2075,0.15,0.2,0.1,0,8625
20160705,20160722,17,2102.95,2165.17,put,1990,4.95,5.2,4.7,0,8802
20160705,20160722,17,2102.95,2165.17,put,1990,4.95,5.2,4.7,0,8802
20160705,20160722,17,2102.95,2165.17,put,2000,5.75,6,5.5,0,6249
20160705,20160722,17,2102.95,2165.17,put,2000,5.75,6,5.5,0,6249
20160705,20160722,17,2102.95,2165.17,call,2075,34.75,35.5,34,0,7134
20160705,20160722,17,2102.95,2165.17,call,2075,34.75,35.5,34,0,7134
20160705,20160722,17,2102.95,2165.17,call,2100,18.95,19.4,18.5,0,5556
20160705,20160722,17,2102.95,2165.17,call,2100,18.95,19.4,18.5,0,5556
20160705,20160722,17,2102.95,2165.17,call,2110,13.85,14.2,13.5,0,7065
20160705,20160722,17,2102.95,2165.17,call,2110,13.85,14.2,13.5,0,7065
20160705,20160722,17,2102.95,2165.17,call,2125,7.8,8.2,7.4,0,5650
20160705,20160722,17,2102.95,2165.17,call,2125,7.8,8.2,7.4,0,5650
20160705,20160722,17,2102.95,2165.17,call,2130,6.3,6.6,6,0,6726
20160705,20160722,17,2102.95,2165.17,call,2130,6.3,6.6,6,0,6726
20160705,20160722,17,2102.95,2165.17,call,2150,2.35,2.5,2.2,0,13122
20160705,20160722,17,2102.95,2165.17,call,2150,2.35,2.5,2.2,0,13122
20160705,20160722,17,2102.95,2165.17,call,2170,0.875,1,0.75,0,8047
20160705,20160722,17,2102.95,2165.17,call,2170,0.875,1,0.75,0,8047
20160705,20160722,17,2102.95,2165.17,call,2175,0.725,0.85,0.6,0,6055
20160705,20160722,17,2102.95,2165.17,call,2175,0.725,0.85,0.6,0,6055
20160705,20160722,17,2102.95,2165.17,call,2200,0.3,0.45,0.15,0,9303
20160705,20160722,17,2102.95,2165.17,call,2200,0.3,0.45,0.15,0,9303
20160706,20160722,16,2088.55,2165.17,put,1975,5.25,5.5,5,0,7898
20160706,20160722,16,2088.55,2165.17,put,1975,5.25,5.5,5,0,7898
20160706,20160722,16,2088.55,2165.17,put,1990,6.45,6.7,6.2,0,8801
20160706,20160722,16,2088.55,2165.17,put,1990,6.45,6.7,6.2,0,8801
20160706,20160722,16,2088.55,2165.17,put,2000,7.55,7.8,7.3,0,6544
20160706,20160722,16,2088.55,2165.17,put,2000,7.55,7.8,7.3,0,6544
20160706,20160722,16,2088.55,2165.17,call,2075,26.65,27.2,26.1,0,7301
20160706,20160722,16,2088.55,2165.17,call,2075,26.65,27.2,26.1,0,7301
20160706,20160722,16,2088.55,2165.17,call,2100,13.3,13.6,13,0,5564
20160706,20160722,16,2088.55,2165.17,call,2100,13.3,13.6,13,0,5564
20160706,20160722,16,2088.55,2165.17,call,2110,9.3,9.6,9,0,7084
20160706,20160722,16,2088.55,2165.17,call,2110,9.3,9.6,9,0,7084
20160706,20160722,16,2088.55,2165.17,call,2125,4.95,5.2,4.7,0,5678
20160706,20160722,16,2088.55,2165.17,call,2125,4.95,5.2,4.7,0,5678
20160706,20160722,16,2088.55,2165.17,call,2130,4,4.2,3.8,0,7045
20160706,20160722,16,2088.55,2165.17,call,2130,4,4.2,3.8,0,7045
20160706,20160722,16,2088.55,2165.17,call,2150,1.475,1.6,1.35,0,13196
20160706,20160722,16,2088.55,2165.17,call,2150,1.475,1.6,1.35,0,13196
20160706,20160722,16,2088.55,2165.17,call,2165,0.775,0.9,0.65,0,5076
20160706,20160722,16,2088.55,2165.17,call,2165,0.775,0.9,0.65,0,5076
20160706,20160722,16,2088.55,2165.17,call,2170,0.625,0.75,0.5,0,8731
20160706,20160722,16,2088.55,2165.17,call,2170,0.625,0.75,0.5,0,8731
20160706,20160722,16,2088.55,2165.17,call,2175,0.55,0.65,0.45,0,6043
20160706,20160722,16,2088.55,2165.17,call,2175,0.55,0.65,0.45,0,6043
20160706,20160722,16,2088.55,2165.17,call,2200,0.275,0.35,0.2,0,9302
20160706,20160722,16,2088.55,2165.17,call,2200,0.275,0.35,0.2,0,9302
20160707,20160722,15,2099.73,2165.17,put,1990,2.975,3.1,2.85,0,8784
20160707,20160722,15,2099.73,2165.17,put,1990,2.975,3.1,2.85,0,8784
20160707,20160722,15,2099.73,2165.17,put,2000,3.5,3.7,3.3,0,6622
20160707,20160722,15,2099.73,2165.17,put,2000,3.5,3.7,3.3,0,6622
20160707,20160722,15,2099.73,2165.17,call,2075,36.25,37.2,35.3,0,7413
20160707,20160722,15,2099.73,2165.17,call,2075,36.25,37.2,35.3,0,7413
20160707,20160722,15,2099.73,2165.17,call,2100,19.75,20.2,19.3,0,5631
20160707,20160722,15,2099.73,2165.17,call,2100,19.75,20.2,19.3,0,5631
20160707,20160722,15,2099.73,2165.17,call,2110,14.4,14.8,14,0,7200
20160707,20160722,15,2099.73,2165.17,call,2110,14.4,14.8,14,0,7200
20160707,20160722,15,2099.73,2165.17,call,2125,7.9,8.2,7.6,0,5803
20160707,20160722,15,2099.73,2165.17,call,2125,7.9,8.2,7.6,0,5803
20160707,20160722,15,2099.73,2165.17,call,2130,6.25,6.5,6,0,7147
20160707,20160722,15,2099.73,2165.17,call,2130,6.25,6.5,6,0,7147
20160707,20160722,15,2099.73,2165.17,call,2150,2.075,2.25,1.9,0,12863
20160707,20160722,15,2099.73,2165.17,call,2150,2.075,2.25,1.9,0,12863
20160707,20160722,15,2099.73,2165.17,call,2170,0.7,0.8,0.6,0,8684
20160707,20160722,15,2099.73,2165.17,call,2170,0.7,0.8,0.6,0,8684
20160707,20160722,15,2099.73,2165.17,call,2175,0.575,0.7,0.45,0,6189
20160707,20160722,15,2099.73,2165.17,call,2175,0.575,0.7,0.45,0,6189
20160707,20160722,15,2099.73,2165.17,call,2200,0.25,0.35,0.15,0,9303
20160707,20160722,15,2099.73,2165.17,call,2200,0.25,0.35,0.15,0,9303
20160708,20160722,14,2097.9,2165.17,put,1990,2.125,2.45,1.8,0,9134
20160708,20160722,14,2097.9,2165.17,put,1990,2.125,2.45,1.8,0,9134
20160708,20160722,14,2097.9,2165.17,put,2000,2.525,2.8,2.25,0,6933
20160708,20160722,14,2097.9,2165.17,put,2000,2.525,2.8,2.25,0,6933
20160708,20160722,14,2097.9,2165.17,call,2075,39.1,40.1,38.1,0,7395
20160708,20160722,14,2097.9,2165.17,call,2075,39.1,40.1,38.1,0,7395
20160708,20160722,14,2097.9,2165.17,call,2100,21.2,21.9,20.5,0,6457
20160708,20160722,14,2097.9,2165.17,call,2100,21.2,21.9,20.5,0,6457
20160708,20160722,14,2097.9,2165.17,call,2110,15.6,16.1,15.1,0,8392
20160708,20160722,14,2097.9,2165.17,call,2110,15.6,16.1,15.1,0,8392
20160708,20160722,14,2097.9,2165.17,call,2125,8.35,8.7,8,0,6112
20160708,20160722,14,2097.9,2165.17,call,2125,8.35,8.7,8,0,6112
20160708,20160722,14,2097.9,2165.17,call,2130,6.6,7,6.2,0,7654
20160708,20160722,14,2097.9,2165.17,call,2130,6.6,7,6.2,0,7654
20160708,20160722,14,2097.9,2165.17,call,2150,2,2.35,1.65,0,13338
20160708,20160722,14,2097.9,2165.17,call,2150,2,2.35,1.65,0,13338
20160708,20160722,14,2097.9,2165.17,call,2155,1.425,1.7,1.15,0,5255
20160708,20160722,14,2097.9,2165.17,call,2155,1.425,1.7,1.15,0,5255
20160708,20160722,14,2097.9,2165.17,call,2170,0.65,0.85,0.45,0,8723
20160708,20160722,14,2097.9,2165.17,call,2170,0.65,0.85,0.45,0,8723
20160708,20160722,14,2097.9,2165.17,call,2175,0.5,0.65,0.35,0,6332
20160708,20160722,14,2097.9,2165.17,call,2175,0.5,0.65,0.35,0,6332
20160708,20160722,14,2097.9,2165.17,call,2200,0.3,0.45,0.15,0,9197
20160708,20160722,14,2097.9,2165.17,call,2200,0.3,0.45,0.15,0,9197
20160711,20160722,11,2129.9,2165.17,put,2015,1.075,1.25,0.9,0,5222
20160711,20160722,11,2129.9,2165.17,put,2015,1.075,1.25,0.9,0,5222
20160711,20160722,11,2129.9,2165.17,call,2075,62.45,63.6,61.3,0,7388
20160711,20160722,11,2129.9,2165.17,call,2075,62.45,63.6,61.3,0,7388
20160711,20160722,11,2129.9,2165.17,call,2100,40.2,41.2,39.2,0,6315
20160711,20160722,11,2129.9,2165.17,call,2100,40.2,41.2,39.2,0,6315
20160711,20160722,11,2129.9,2165.17,call,2110,32.05,33,31.1,0,8571
20160711,20160722,11,2129.9,2165.17,call,2110,32.05,33,31.1,0,8571
20160711,20160722,11,2129.9,2165.17,call,2125,21.1,21.8,20.4,0,6628
20160711,20160722,11,2129.9,2165.17,call,2125,21.1,21.8,20.4,0,6628
20160711,20160722,11,2129.9,2165.17,call,2130,17.85,18.5,17.2,0,7894
20160711,20160722,11,2129.9,2165.17,call,2130,17.85,18.5,17.2,0,7894
20160711,20160722,11,2129.9,2165.17,call,2140,12.25,12.7,11.8,0,6136
20160711,20160722,11,2129.9,2165.17,call,2140,12.25,12.7,11.8,0,6136
20160711,20160722,11,2129.9,2165.17,call,2150,7.6,8,7.2,0,13125
20160711,20160722,11,2129.9,2165.17,call,2150,7.6,8,7.2,0,13125
20160711,20160722,11,2129.9,2165.17,call,2160,4.55,4.8,4.3,0,5324
20160711,20160722,11,2129.9,2165.17,call,2160,4.55,4.8,4.3,0,5324
20160711,20160722,11,2129.9,2165.17,call,2165,3.45,3.7,3.2,0,5298
20160711,20160722,11,2129.9,2165.17,call,2165,3.45,3.7,3.2,0,5298
20160711,20160722,11,2129.9,2165.17,call,2170,2.625,2.85,2.4,0,9039
20160711,20160722,11,2129.9,2165.17,call,2170,2.625,2.85,2.4,0,9039
20160711,20160722,11,2129.9,2165.17,call,2175,2,2.25,1.75,0,6809
20160711,20160722,11,2129.9,2165.17,call,2175,2,2.25,1.75,0,6809
20160711,20160722,11,2129.9,2165.17,call,2180,1.525,1.7,1.35,0,6016
20160711,20160722,11,2129.9,2165.17,call,2180,1.525,1.7,1.35,0,6016
20160711,20160722,11,2129.9,2165.17,call,2200,0.7,0.85,0.55,0,19306
20160711,20160722,11,2129.9,2165.17,call,2200,0.7,0.85,0.55,0,19306
20160711,20160722,11,2129.9,2165.17,call,2225,0.475,0.6,0.35,0,9923
20160711,20160722,11,2129.9,2165.17,call,2225,0.475,0.6,0.35,0,9923
20160712,20160722,10,2137.16,2165.17,put,2050,1.1,1.3,0.9,0,5247
20160712,20160722,10,2137.16,2165.17,put,2050,1.1,1.3,0.9,0,5247
20160712,20160722,10,2137.16,2165.17,call,2075,73.65,74.8,72.5,0,7400
20160712,20160722,10,2137.16,2165.17,call,2075,73.65,74.8,72.5,0,7400
20160712,20160722,10,2137.16,2165.17,call,2100,50.3,51.3,49.3,0,6320
20160712,20160722,10,2137.16,2165.17,put,2100,3.55,3.8,3.3,0,5448
20160712,20160722,10,2137.16,2165.17,call,2100,50.3,51.3,49.3,0,6320
20160712,20160722,10,2137.16,2165.17,put,2100,3.55,3.8,3.3,0,5448
20160712,20160722,10,2137.16,2165.17,call,2110,41.45,42.4,40.5,0,8688
20160712,20160722,10,2137.16,2165.17,call,2110,41.45,42.4,40.5,0,8688
20160712,20160722,10,2137.16,2165.17,call,2125,29.05,29.9,28.2,0,8519
20160712,20160722,10,2137.16,2165.17,put,2125,7.3,7.7,6.9,0,5638
20160712,20160722,10,2137.16,2165.17,call,2125,29.05,29.9,28.2,0,8519
20160712,20160722,10,2137.16,2165.17,put,2125,7.3,7.7,6.9,0,5638
20160712,20160722,10,2137.16,2165.17,call,2130,25.45,26.3,24.6,0,8005
20160712,20160722,10,2137.16,2165.17,call,2130,25.2,26.1,24.3,0,8005
20160712,20160722,10,2137.16,2165.17,call,2140,18.3,19,17.6,0,6682
20160712,20160722,10,2137.16,2165.17,call,2140,18.3,19,17.6,0,6682
20160712,20160722,10,2137.16,2165.17,call,2150,12.4,12.8,12,0,13529
20160712,20160722,10,2137.16,2165.17,call,2150,12.4,12.8,12,0,13529
20160712,20160722,10,2137.16,2165.17,call,2160,7.8,8.2,7.4,0,5635
20160712,20160722,10,2137.16,2165.17,call,2160,7.8,8.2,7.4,0,5635
20160712,20160722,10,2137.16,2165.17,call,2165,6.1,6.5,5.7,0,5474
20160712,20160722,10,2137.16,2165.17,call,2165,6.1,6.5,5.7,0,5474
20160712,20160722,10,2137.16,2165.17,call,2170,4.6,4.8,4.4,0,9021
20160712,20160722,10,2137.16,2165.17,call,2170,4.6,4.8,4.4,0,9021
20160712,20160722,10,2137.16,2165.17,call,2175,3.55,3.8,3.3,0,8139
20160712,20160722,10,2137.16,2165.17,call,2175,3.55,3.8,3.3,0,8139
20160712,20160722,10,2137.16,2165.17,call,2180,2.65,2.85,2.45,0,7242
20160712,20160722,10,2137.16,2165.17,call,2180,2.65,2.85,2.45,0,7242
20160712,20160722,10,2137.16,2165.17,call,2200,1.05,1.2,0.9,0,18707
20160712,20160722,10,2137.16,2165.17,call,2200,1.05,1.2,0.9,0,18707
20160712,20160722,10,2137.16,2165.17,call,2225,0.575,0.7,0.45,0,9939
20160712,20160722,10,2137.16,2165.17,call,2225,0.575,0.7,0.45,0,9939
20160713,20160722,9,2152.14,2165.17,put,2050,1.025,1.15,0.9,0,5272
20160713,20160722,9,2152.14,2165.17,put,2050,1.025,1.15,0.9,0,5272
20160713,20160722,9,2152.14,2165.17,call,2075,80.85,82,79.7,0,7401
20160713,20160722,9,2152.14,2165.17,call,2075,80.85,82,79.7,0,7401
20160713,20160722,9,2152.14,2165.17,call,2100,56.8,57.9,55.7,0,6261
20160713,20160722,9,2152.14,2165.17,put,2100,2.825,3,2.65,0,6533
20160713,20160722,9,2152.14,2165.17,call,2100,56.8,57.9,55.7,0,6261
20160713,20160722,9,2152.14,2165.17,put,2100,2.825,3,2.65,0,6533
20160713,20160722,9,2152.14,2165.17,call,2110,47.85,48.9,46.8,0,8568
20160713,20160722,9,2152.14,2165.17,call,2110,47.85,48.9,46.8,0,8568
20160713,20160722,9,2152.14,2165.17,call,2125,34.7,35.6,33.8,0,8423
20160713,20160722,9,2152.14,2165.17,put,2125,5.75,6,5.5,0,8001
20160713,20160722,9,2152.14,2165.17,call,2125,34.7,35.6,33.8,0,8423
20160713,20160722,9,2152.14,2165.17,put,2125,5.75,6,5.5,0,8001
20160713,20160722,9,2152.14,2165.17,call,2130,30.8,31.7,29.9,0,8106
20160713,20160722,9,2152.14,2165.17,call,2130,30.8,31.7,29.9,0,8106
20160713,20160722,9,2152.14,2165.17,call,2140,23.3,24.1,22.5,0,7851
20160713,20160722,9,2152.14,2165.17,call,2140,23.3,24.1,22.5,0,7851
20160713,20160722,9,2152.14,2165.17,call,2150,16.6,17.1,16.1,0,13733
20160713,20160722,9,2152.14,2165.17,call,2150,16.6,17.1,16.1,0,13733
20160713,20160722,9,2152.14,2165.17,call,2160,11.1,11.4,10.8,0,6493
20160713,20160722,9,2152.14,2165.17,call,2160,11.1,11.4,10.8,0,6493
20160713,20160722,9,2152.14,2165.17,call,2165,8.9,9.2,8.6,0,6001
20160713,20160722,9,2152.14,2165.17,call,2165,8.9,9.2,8.6,0,6001
20160713,20160722,9,2152.14,2165.17,call,2170,7.05,7.3,6.8,0,8978
20160713,20160722,9,2152.14,2165.17,call,2170,7.05,7.3,6.8,0,8978
20160713,20160722,9,2152.14,2165.17,call,2175,5.5,5.7,5.3,0,8891
20160713,20160722,9,2152.14,2165.17,call,2175,5.5,5.7,5.3,0,8891
20160713,20160722,9,2152.14,2165.17,call,2180,4.15,4.4,3.9,0,6922
20160713,20160722,9,2152.14,2165.17,call,2180,4.15,4.4,3.9,0,6922
20160713,20160722,9,2152.14,2165.17,call,2200,1.7,1.85,1.55,0,20573
20160713,20160722,9,2152.14,2165.17,call,2200,1.7,1.85,1.55,0,20573
20160713,20160722,9,2152.14,2165.17,call,2225,0.825,0.95,0.7,0,9969
20160713,20160722,9,2152.14,2165.17,call,2225,0.825,0.95,0.7,0,9969
20160714,20160722,8,2152.43,2165.17,put,2050,0.55,0.75,0.35,0,6336
20160714,20160722,8,2152.43,2165.17,put,2050,0.55,0.75,0.35,0,6336
20160714,20160722,8,2152.43,2165.17,call,2075,93,94.3,91.7,0,7401
20160714,20160722,8,2152.43,2165.17,put,2075,0.825,1.05,0.6,0,6358
20160714,20160722,8,2152.43,2165.17,call,2075,93,94.3,91.7,0,7401
20160714,20160722,8,2152.43,2165.17,put,2075,0.825,1.05,0.6,0,6358
20160714,20160722,8,2152.43,2165.17,call,2100,68.95,70.2,67.7,0,6267
20160714,20160722,8,2152.43,2165.17,put,2100,1.55,1.75,1.35,0,8857
20160714,20160722,8,2152.43,2165.17,call,2100,68.95,70.2,67.7,0,6267
20160714,20160722,8,2152.43,2165.17,put,2100,1.55,1.75,1.35,0,8857
20160714,20160722,8,2152.43,2165.17,call,2110,59.15,60.4,57.9,0,8550
20160714,20160722,8,2152.43,2165.17,call,2110,59.15,60.4,57.9,0,8550
20160714,20160722,8,2152.43,2165.17,put,2120,2.675,2.95,2.4,0,5558
20160714,20160722,8,2152.43,2165.17,put,2120,2.675,2.95,2.4,0,5558
20160714,20160722,8,2152.43,2165.17,call,2125,45.2,46.4,44,0,8445
20160714,20160722,8,2152.43,2165.17,put,2125,3.075,3.4,2.75,0,13398
20160714,20160722,8,2152.43,2165.17,call,2125,45.2,46.4,44,0,8445
20160714,20160722,8,2152.43,2165.17,put,2125,3.075,3.4,2.75,0,13398
20160714,20160722,8,2152.43,2165.17,call,2130,40.75,41.9,39.6,0,8157
20160714,20160722,8,2152.43,2165.17,call,2130,40.75,41.9,39.6,0,8157
20160714,20160722,8,2152.43,2165.17,call,2140,32.2,33.3,31.1,0,7197
20160714,20160722,8,2152.43,2165.17,call,2140,32.2,33.3,31.1,0,7197
20160714,20160722,8,2152.43,2165.17,call,2150,24.3,25.3,23.3,1,15646
20160714,20160722,8,2152.43,2165.17,call,2150,24.3,25.3,23.3,1,15646
20160714,20160722,8,2152.43,2165.17,call,2160,17.35,18.2,16.5,0,6417
20160714,20160722,8,2152.43,2165.17,call,2160,17.35,18.2,16.5,0,6417
20160714,20160722,8,2152.43,2165.17,call,2165,14.4,15.2,13.6,0,6658
20160714,20160722,8,2152.43,2165.17,call,2165,14.4,15.2,13.6,0,6658
20160714,20160722,8,2152.43,2165.17,call,2170,11.45,12,10.9,0,9110
20160714,20160722,8,2152.43,2165.17,call,2170,11.45,12,10.9,0,9110
20160714,20160722,8,2152.43,2165.17,call,2175,9.1,9.6,8.6,0,8543
20160714,20160722,8,2152.43,2165.17,call,2175,9.1,9.6,8.6,0,8543
20160714,20160722,8,2152.43,2165.17,call,2180,7,7.5,6.5,0,6961
20160714,20160722,8,2152.43,2165.17,call,2180,7,7.5,6.5,0,6961
20160714,20160722,8,2152.43,2165.17,call,2200,2.225,2.5,1.95,0,20585
20160714,20160722,8,2152.43,2165.17,call,2200,2.225,2.5,1.95,0,20585
20160714,20160722,8,2152.43,2165.17,call,2225,0.8,1,0.6,0,9969
20160714,20160722,8,2152.43,2165.17,call,2225,0.8,1,0.6,0,9969
20160715,20160722,7,2163.75,2165.17,put,2050,0.425,0.65,0.2,0,6612
20160715,20160722,7,2163.75,2165.17,put,2050,0.425,0.65,0.2,0,6612
20160715,20160722,7,2163.75,2165.17,call,2075,86.3,88.1,84.5,0,7401
20160715,20160722,7,2163.75,2165.17,put,2075,0.6,0.85,0.35,0,6678
20160715,20160722,7,2163.75,2165.17,call,2075,86.3,88.1,84.5,0,7401
20160715,20160722,7,2163.75,2165.17,put,2075,0.6,0.85,0.35,0,6678
20160715,20160722,7,2163.75,2165.17,call,2100,62.15,63.7,60.6,0,6261
20160715,20160722,7,2163.75,2165.17,put,2100,1.125,1.35,0.9,0,8487
20160715,20160722,7,2163.75,2165.17,call,2100,62.15,63.7,60.6,0,6261
20160715,20160722,7,2163.75,2165.17,put,2100,1.125,1.35,0.9,0,8487
20160715,20160722,7,2163.75,2165.17,call,2110,52.15,53.8,50.5,0,8521
20160715,20160722,7,2163.75,2165.17,call,2110,52.15,53.8,50.5,0,8521
20160715,20160722,7,2163.75,2165.17,put,2120,2.275,2.55,2,0,5541
20160715,20160722,7,2163.75,2165.17,put,2120,2.275,2.55,2,0,5541
20160715,20160722,7,2163.75,2165.17,call,2125,38.15,39.6,36.7,0,8361
20160715,20160722,7,2163.75,2165.17,put,2125,2.675,3.1,2.25,0,13245
20160715,20160722,7,2163.75,2165.17,call,2125,38.15,39.6,36.7,0,8361
20160715,20160722,7,2163.75,2165.17,put,2125,2.675,3.1,2.25,0,13245
20160715,20160722,7,2163.75,2165.17,call,2130,33.8,35.2,32.4,0,7917
20160715,20160722,7,2163.75,2165.17,call,2130,33.8,35.2,32.4,0,7917
20160715,20160722,7,2163.75,2165.17,call,2140,25.45,26.7,24.2,0,7458
20160715,20160722,7,2163.75,2165.17,call,2140,25.45,26.7,24.2,0,7458
20160715,20160722,7,2163.75,2165.17,call,2150,18.4,19.5,17.3,0,16412
20160715,20160722,7,2163.75,2165.17,put,2150,7.5,7.9,7.1,0,6174
20160715,20160722,7,2163.75,2165.17,call,2150,18.4,19.5,17.3,0,16412
20160715,20160722,7,2163.75,2165.17,put,2150,7.5,7.9,7.1,0,6174
20160715,20160722,7,2163.75,2165.17,call,2160,11.9,12.9,10.9,0,6705
20160715,20160722,7,2163.75,2165.17,call,2160,11.9,12.9,10.9,0,6705
20160715,20160722,7,2163.75,2165.17,call,2165,9.5,10.3,8.7,0,6101
20160715,20160722,7,2163.75,2165.17,call,2165,9.5,10.3,8.7,0,6101
20160715,20160722,7,2163.75,2165.17,call,2170,7.25,7.8,6.7,0,7972
20160715,20160722,7,2163.75,2165.17,call,2170,7.25,7.8,6.7,0,7972
20160715,20160722,7,2163.75,2165.17,call,2175,5.45,6,4.9,25,8114
20160715,20160722,7,2163.75,2165.17,call,2175,5.45,6,4.9,25,8114
20160715,20160722,7,2163.75,2165.17,call,2180,4.2,4.5,3.9,0,11027
20160715,20160722,7,2163.75,2165.17,call,2180,4.2,4.5,3.9,0,11027
20160715,20160722,7,2163.75,2165.17,call,2200,1.45,1.65,1.25,0,21428
20160715,20160722,7,2163.75,2165.17,call,2200,1.4,1.65,1.15,0,21428
20160715,20160722,7,2163.75,2165.17,call,2225,0.65,0.8,0.5,0,9956
20160715,20160722,7,2163.75,2165.17,call,2225,0.65,0.8,0.5,0,9956
20160715,20160722,7,2163.75,2165.17,call,2275,0.325,0.5,0.15,0,32439
20160715,20160722,7,2163.75,2165.17,call,2275,0.325,0.5,0.15,0,32439
20160718,20160722,4,2161.93,2165.17,put,2050,0.175,0.2,0.15,0,11366
20160718,20160722,4,2161.93,2165.17,put,2050,0.175,0.2,0.15,0,11366
20160718,20160722,4,2161.93,2165.17,call,2075,87.2,91.4,83,5,7406
20160718,20160722,4,2161.93,2165.17,put,2075,0.25,0.3,0.2,0,7438
20160718,20160722,4,2161.93,2165.17,call,2075,87.55,91.8,83.3,5,7406
20160718,20160722,4,2161.93,2165.17,put,2075,0.25,0.3,0.2,0,7438
20160718,20160722,4,2161.93,2165.17,call,2100,62.55,66.9,58.2,0,6249
20160718,20160722,4,2161.93,2165.17,put,2100,0.55,0.6,0.5,0,9440
20160718,20160722,4,2161.93,2165.17,call,2100,62.4,66.6,58.2,0,6249
20160718,20160722,4,2161.93,2165.17,put,2100,0.525,0.6,0.45,0,9440
20160718,20160722,4,2161.93,2165.17,call,2110,52.35,56.3,48.4,0,8416
20160718,20160722,4,2161.93,2165.17,call,2110,52.35,56.3,48.4,0,8416
20160718,20160722,4,2161.93,2165.17,put,2120,1.175,1.25,1.1,35,5949
20160718,20160722,4,2161.93,2165.17,put,2120,1.175,1.25,1.1,35,5949
20160718,20160722,4,2161.93,2165.17,call,2125,38.15,39.1,37.2,15,8353
20160718,20160722,4,2161.93,2165.17,put,2125,1.5,1.55,1.45,26,13288
20160718,20160722,4,2161.93,2165.17,call,2125,38.15,39.1,37.2,15,8353
20160718,20160722,4,2161.93,2165.17,put,2125,1.5,1.55,1.45,26,13288
20160718,20160722,4,2161.93,2165.17,call,2130,33.4,34.4,32.4,0,7919
20160718,20160722,4,2161.93,2165.17,call,2130,33.25,34.3,32.2,0,7919
20160718,20160722,4,2161.93,2165.17,call,2140,24.65,25.6,23.7,44,7469
20160718,20160722,4,2161.93,2165.17,call,2140,24.55,25.5,23.6,44,7469
20160718,20160722,4,2161.93,2165.17,call,2150,16.9,17.6,16.2,0,17332
20160718,20160722,4,2161.93,2165.17,put,2150,5.35,5.5,5.2,242,11484
20160718,20160722,4,2161.93,2165.17,call,2150,16.9,17.6,16.2,0,17332
20160718,20160722,4,2161.93,2165.17,put,2150,5.35,5.5,5.2,242,11484
20160718,20160722,4,2161.93,2165.17,call,2160,10.3,10.5,10.1,230,6722
20160718,20160722,4,2161.93,2165.17,call,2160,10.3,10.5,10.1,230,6722
20160718,20160722,4,2161.93,2165.17,call,2165,7.55,7.7,7.4,135,7489
20160718,20160722,4,2161.93,2165.17,call,2165,7.55,7.7,7.4,135,7489
20160718,20160722,4,2161.93,2165.17,call,2170,5.45,5.6,5.3,18,9494
20160718,20160722,4,2161.93,2165.17,call,2170,5.45,5.6,5.3,18,9494
20160718,20160722,4,2161.93,2165.17,call,2175,3.7,3.8,3.6,5,9949
20160718,20160722,4,2161.93,2165.17,call,2175,3.7,3.8,3.6,5,9949
20160718,20160722,4,2161.93,2165.17,call,2180,2.425,2.5,2.35,22,10931
20160718,20160722,4,2161.93,2165.17,call,2180,2.425,2.5,2.35,22,10931
20160718,20160722,4,2161.93,2165.17,call,2200,0.575,0.65,0.5,127,21837
20160718,20160722,4,2161.93,2165.17,call,2200,0.55,0.6,0.5,127,21837
20160718,20160722,4,2161.93,2165.17,call,2225,0.2,0.25,0.15,0,14100
20160718,20160722,4,2161.93,2165.17,call,2225,0.2,0.25,0.15,0,14100
20160718,20160722,4,2161.93,2165.17,call,2275,0.025,0.05,0,0,32856
20160718,20160722,4,2161.93,2165.17,call,2275,0.025,0.05,0,0,32856
20160719,20160722,3,2163.78,2165.17,put,2050,0.125,0.15,0.1,153,11591
20160719,20160722,3,2163.78,2165.17,put,2050,0.125,0.15,0.1,154,11591
20160719,20160722,3,2163.78,2165.17,call,2075,89.95,94.1,85.8,11,7405
20160719,20160722,3,2163.78,2165.17,put,2075,0.225,0.25,0.2,664,7772
20160719,20160722,3,2163.78,2165.17,call,2075,89.95,94.1,85.8,11,7405
20160719,20160722,3,2163.78,2165.17,put,2075,0.225,0.25,0.2,664,7772
20160719,20160722,3,2163.78,2165.17,call,2100,65,69,61,45,6249
20160719,20160722,3,2163.78,2165.17,put,2100,0.35,0.4,0.3,2321,14592
20160719,20160722,3,2163.78,2165.17,call,2100,65,69,61,45,6249
20160719,20160722,3,2163.78,2165.17,put,2100,0.35,0.4,0.3,2421,14592
20160719,20160722,3,2163.78,2165.17,put,2105,0.4,0.5,0.3,191,5576
20160719,20160722,3,2163.78,2165.17,put,2105,0.4,0.5,0.3,191,5576
20160719,20160722,3,2163.78,2165.17,call,2110,55.25,59.4,51.1,5626,8128
20160719,20160722,3,2163.78,2165.17,call,2110,55.25,59.4,51.1,5626,8128
20160719,20160722,3,2163.78,2165.17,put,2120,0.65,0.75,0.55,726,6269
20160719,20160722,3,2163.78,2165.17,put,2120,0.65,0.75,0.55,726,6269
20160719,20160722,3,2163.78,2165.17,call,2125,41.05,44.5,37.6,176,8209
20160719,20160722,3,2163.78,2165.17,put,2125,0.825,0.95,0.7,2251,14994
20160719,20160722,3,2163.78,2165.17,call,2125,41.05,44.5,37.6,176,8209
20160719,20160722,3,2163.78,2165.17,put,2125,0.825,0.95,0.7,2401,14994
20160719,20160722,3,2163.78,2165.17,call,2130,35.3,36.3,34.3,160,7715
20160719,20160722,3,2163.78,2165.17,call,2130,35.3,36.3,34.3,160,7715
20160719,20160722,3,2163.78,2165.17,call,2140,26.25,27,25.5,272,6055
20160719,20160722,3,2163.78,2165.17,call,2140,26.25,27,25.5,272,6055
20160719,20160722,3,2163.78,2165.17,call,2150,17.75,18.4,17.1,4255,15269
20160719,20160722,3,2163.78,2165.17,put,2150,3.3,3.5,3.1,7061,13222
20160719,20160722,3,2163.78,2165.17,call,2150,17.75,18.4,17.1,7580,15269
20160719,20160722,3,2163.78,2165.17,put,2150,3.3,3.5,3.1,7061,13222
20160719,20160722,3,2163.78,2165.17,call,2160,10.4,10.8,10,3994,6708
20160719,20160722,3,2163.78,2165.17,call,2160,10.4,10.8,10,6694,6708
20160719,20160722,3,2163.78,2165.17,call,2165,7.45,7.8,7.1,1086,7135
20160719,20160722,3,2163.78,2165.17,call,2165,7.45,7.8,7.1,1188,7135
20160719,20160722,3,2163.78,2165.17,call,2170,4.95,5.3,4.6,694,9577
20160719,20160722,3,2163.78,2165.17,call,2170,4.95,5.3,4.6,694,9577
20160719,20160722,3,2163.78,2165.17,call,2175,3.2,3.4,3,2304,9354
20160719,20160722,3,2163.78,2165.17,call,2175,3.2,3.4,3,4004,9354
20160719,20160722,3,2163.78,2165.17,call,2180,1.9,2.1,1.7,1348,11253
20160719,20160722,3,2163.78,2165.17,call,2180,1.9,2.1,1.7,1848,11253
20160719,20160722,3,2163.78,2165.17,call,2190,0.7,0.8,0.6,1038,8903
20160719,20160722,3,2163.78,2165.17,call,2190,0.7,0.8,0.6,1038,8903
20160719,20160722,3,2163.78,2165.17,call,2200,0.275,0.35,0.2,4281,21047
20160719,20160722,3,2163.78,2165.17,call,2200,0.275,0.35,0.2,7281,21047
20160719,20160722,3,2163.78,2165.17,call,2225,0.075,0.1,0.05,68,14341
20160719,20160722,3,2163.78,2165.17,call,2225,0.075,0.1,0.05,68,14341
20160719,20160722,3,2163.78,2165.17,call,2275,0.025,0.05,0,0,33048
20160719,20160722,3,2163.78,2165.17,call,2275,0.025,0.05,0,0,33048
20160720,20160722,2,2163.78,2165.17,put,2050,0.1,0.15,0.05,0,11588
20160720,20160722,2,2163.78,2165.17,put,2050,0.1,0.15,0.05,0,11588
20160720,20160722,2,2163.78,2165.17,call,2075,96.6,98,95.2,0,7405
20160720,20160722,2,2163.78,2165.17,put,2075,0.15,0.2,0.1,0,7859
20160720,20160722,2,2163.78,2165.17,call,2075,96.6,98,95.2,0,7405
20160720,20160722,2,2163.78,2165.17,put,2075,0.15,0.2,0.1,0,7859
20160720,20160722,2,2163.78,2165.17,call,2100,71.55,72.8,70.3,0,6226
20160720,20160722,2,2163.78,2165.17,put,2100,0.225,0.3,0.15,0,15925
20160720,20160722,2,2163.78,2165.17,call,2100,71.55,72.8,70.3,0,6226
20160720,20160722,2,2163.78,2165.17,put,2100,0.225,0.3,0.15,0,15925
20160720,20160722,2,2163.78,2165.17,put,2105,0.275,0.35,0.2,0,5563
20160720,20160722,2,2163.78,2165.17,put,2105,0.275,0.35,0.2,0,5563
20160720,20160722,2,2163.78,2165.17,put,2120,0.375,0.45,0.3,0,6450
20160720,20160722,2,2163.78,2165.17,put,2120,0.375,0.45,0.3,0,6450
20160720,20160722,2,2163.78,2165.17,call,2125,46.8,48,45.6,0,8197
20160720,20160722,2,2163.78,2165.17,put,2125,0.475,0.55,0.4,0,13875
20160720,20160722,2,2163.78,2165.17,call,2125,46.8,48,45.6,0,8197
20160720,20160722,2,2163.78,2165.17,put,2125,0.475,0.55,0.4,0,13875
20160720,20160722,2,2163.78,2165.17,call,2130,42,43.3,40.7,0,7669
20160720,20160722,2,2163.78,2165.17,call,2130,42,43.3,40.7,0,7669
20160720,20160722,2,2163.78,2165.17,call,2140,32.5,33.8,31.2,0,6029
20160720,20160722,2,2163.78,2165.17,put,2140,1.025,1.15,0.9,0,5517
20160720,20160722,2,2163.78,2165.17,call,2140,32.5,33.8,31.2,0,6029
20160720,20160722,2,2163.78,2165.17,put,2140,1.025,1.15,0.9,0,5517
20160720,20160722,2,2163.78,2165.17,call,2150,23.35,24.5,22.2,0,13815
20160720,20160722,2,2163.78,2165.17,put,2150,1.825,2,1.65,5,14188
20160720,20160722,2,2163.78,2165.17,call,2150,23.35,24.5,22.2,0,13815
20160720,20160722,2,2163.78,2165.17,put,2150,1.825,2,1.65,5,14188
20160720,20160722,2,2163.78,2165.17,call,2160,15.05,15.8,14.3,0,6801
20160720,20160722,2,2163.78,2165.17,put,2160,3.6,3.8,3.4,1,5640
20160720,20160722,2,2163.78,2165.17,call,2160,15.05,15.8,14.3,0,6801
20160720,20160722,2,2163.78,2165.17,put,2160,3.6,3.8,3.4,1,5640
20160720,20160722,2,2163.78,2165.17,call,2165,11.25,11.6,10.9,0,7072
20160720,20160722,2,2163.78,2165.17,call,2165,11.25,11.6,10.9,0,7072
20160720,20160722,2,2163.78,2165.17,call,2170,8.1,8.4,7.8,0,9389
20160720,20160722,2,2163.78,2165.17,call,2170,8.1,8.4,7.8,0,9389
20160720,20160722,2,2163.78,2165.17,call,2175,5.45,5.6,5.3,0,10152
20160720,20160722,2,2163.78,2165.17,call,2175,5.45,5.6,5.3,0,10152
20160720,20160722,2,2163.78,2165.17,call,2180,3.4,3.7,3.1,0,10848
20160720,20160722,2,2163.78,2165.17,call,2180,3.4,3.7,3.1,0,10848
20160720,20160722,2,2163.78,2165.17,call,2190,1.15,1.35,0.95,0,8823
20160720,20160722,2,2163.78,2165.17,call,2190,1.15,1.35,0.95,0,8823
20160720,20160722,2,2163.78,2165.17,call,2200,0.4,0.5,0.3,5,24006
20160720,20160722,2,2163.78,2165.17,call,2200,0.4,0.5,0.3,5,24006
20160720,20160722,2,2163.78,2165.17,call,2225,0.1,0.15,0.05,0,14338
20160720,20160722,2,2163.78,2165.17,call,2225,0.1,0.15,0.05,0,14338
20160720,20160722,2,2163.78,2165.17,call,2250,0.025,0.05,0,0,5216
20160720,20160722,2,2163.78,2165.17,call,2250,0.025,0.05,0,0,5216
20160720,20160722,2,2163.78,2165.17,call,2275,0.025,0.05,0,0,32871
20160720,20160722,2,2163.78,2165.17,call,2275,0.025,0.05,0,0,32871
20160719,20160727,8,2163.78,2169.18,call,2175,6.3,6.6,6,738,6039
20160719,20160727,8,2163.78,2169.18,call,2175,6.3,6.6,6,1338,6039
20160720,20160727,7,2163.78,2169.18,call,2175,8.95,9.4,8.5,0,5418
20160720,20160727,7,2163.78,2169.18,call,2175,8.95,9.4,8.5,0,5418
20160721,20160727,6,2173.02,2169.18,put,2075,0.45,0.55,0.35,0,9148
20160721,20160727,6,2173.02,2169.18,put,2075,0.45,0.55,0.35,0,9148
20160721,20160727,6,2173.02,2169.18,put,2125,1.475,1.65,1.3,0,9732
20160721,20160727,6,2173.02,2169.18,put,2125,1.475,1.65,1.3,0,9732
20160721,20160727,6,2173.02,2169.18,call,2175,8.5,9,8,0,5281
20160721,20160727,6,2173.02,2169.18,call,2175,8.5,9,8,0,5281
20160722,20160727,5,2165.17,2169.18,put,2050,0.325,0.6,0.05,0,6998
20160722,20160727,5,2165.17,2169.18,put,2050,0.325,0.6,0.05,0,6998
20160722,20160727,5,2165.17,2169.18,put,2075,0.4,0.7,0.1,0,9318
20160722,20160727,5,2165.17,2169.18,put,2075,0.4,0.7,0.1,0,9318
20160722,20160727,5,2165.17,2169.18,put,2125,1.55,1.75,1.35,550,10533
20160722,20160727,5,2165.17,2169.18,put,2125,1.55,1.75,1.35,550,10533
20160722,20160727,5,2165.17,2169.18,call,2175,5.05,5.4,4.7,0,6486
20160722,20160727,5,2165.17,2169.18,call,2175,5.05,5.4,4.7,0,6486
20160725,20160727,2,2175.03,2169.18,put,2075,0.275,0.55,0,0,9360
20160725,20160727,2,2175.03,2169.18,put,2075,0.275,0.55,0,0,9360
20160725,20160727,2,2175.03,2169.18,put,2100,0.3,0.6,0,0,5710
20160725,20160727,2,2175.03,2169.18,put,2100,0.3,0.6,0,0,5710
20160725,20160727,2,2175.03,2169.18,put,2125,0.525,0.8,0.25,0,10351
20160725,20160727,2,2175.03,2169.18,put,2125,0.525,0.8,0.25,0,10351
20160725,20160727,2,2175.03,2169.18,call,2175,5.55,6.5,4.6,0,6689
20160725,20160727,2,2175.03,2169.18,call,2175,5.55,6.5,4.6,0,6689
20160711,20160729,18,2129.9,2170.06,put,2025,2.925,3.2,2.65,0,12196
20160711,20160729,18,2129.9,2170.06,put,2025,2.925,3.2,2.65,0,12196
20160711,20160729,18,2129.9,2170.06,put,2040,3.65,4,3.3,0,5692
20160711,20160729,18,2129.9,2170.06,put,2040,3.65,4,3.3,0,5692
20160711,20160729,18,2129.9,2170.06,put,2050,4.25,4.6,3.9,0,8678
20160711,20160729,18,2129.9,2170.06,put,2050,4.25,4.6,3.9,0,8678
20160711,20160729,18,2129.9,2170.06,call,2060,78.9,80,77.8,0,6846
20160711,20160729,18,2129.9,2170.06,call,2060,78.9,80,77.8,0,6846
20160711,20160729,18,2129.9,2170.06,call,2065,74.4,75.5,73.3,0,6816
20160711,20160729,18,2129.9,2170.06,call,2065,74.4,75.5,73.3,0,6816
20160711,20160729,18,2129.9,2170.06,put,2070,6,6.4,5.6,0,6024
20160711,20160729,18,2129.9,2170.06,put,2070,6,6.4,5.6,0,6024
20160711,20160729,18,2129.9,2170.06,put,2075,6.6,7,6.2,0,10948
20160711,20160729,18,2129.9,2170.06,put,2075,6.6,7,6.2,0,10948
20160711,20160729,18,2129.9,2170.06,call,2090,52.5,53.5,51.5,0,5218
20160711,20160729,18,2129.9,2170.06,call,2090,52.5,53.5,51.5,0,5218
20160711,20160729,18,2129.9,2170.06,call,2100,44.3,45.2,43.4,0,14574
20160711,20160729,18,2129.9,2170.06,put,2100,10.4,10.8,10,0,8641
20160711,20160729,18,2129.9,2170.06,call,2100,44.3,45.2,43.4,0,14574
20160711,20160729,18,2129.9,2170.06,put,2100,10.4,10.8,10,0,8641
20160711,20160729,18,2129.9,2170.06,call,2125,25.85,26.6,25.1,0,9880
20160711,20160729,18,2129.9,2170.06,call,2125,25.85,26.6,25.1,0,9880
20160711,20160729,18,2129.9,2170.06,call,2130,22.6,23.3,21.9,0,13509
20160711,20160729,18,2129.9,2170.06,call,2130,22.6,23.3,21.9,0,13509
20160711,20160729,18,2129.9,2170.06,call,2135,19.35,20,18.7,0,9628
20160711,20160729,18,2129.9,2170.06,call,2135,19.35,20,18.7,0,9628
20160711,20160729,18,2129.9,2170.06,call,2140,16.65,17.2,16.1,0,9571
20160711,20160729,18,2129.9,2170.06,call,2140,16.65,17.2,16.1,0,9571
20160711,20160729,18,2129.9,2170.06,call,2150,11.65,12.1,11.2,5,22485
20160711,20160729,18,2129.9,2170.06,call,2150,11.65,12.1,11.2,5,22485
20160711,20160729,18,2129.9,2170.06,call,2160,7.6,8.1,7.1,0,9816
20160711,20160729,18,2129.9,2170.06,call,2160,7.6,8.1,7.1,0,9816
20160711,20160729,18,2129.9,2170.06,call,2170,4.7,5.1,4.3,0,6300
20160711,20160729,18,2129.9,2170.06,call,2170,4.7,5.1,4.3,0,6300
20160711,20160729,18,2129.9,2170.06,call,2175,3.6,4,3.2,0,22180
20160711,20160729,18,2129.9,2170.06,call,2175,3.6,4,3.2,0,22180
20160711,20160729,18,2129.9,2170.06,call,2180,2.8,3.1,2.5,5,13859
20160711,20160729,18,2129.9,2170.06,call,2180,2.8,3.1,2.5,5,13859
20160711,20160729,18,2129.9,2170.06,call,2200,1.2,1.4,1,0,18550
20160711,20160729,18,2129.9,2170.06,call,2200,1.2,1.4,1,0,18550
20160711,20160729,18,2129.9,2170.06,call,2225,0.675,0.85,0.5,0,33284
20160711,20160729,18,2129.9,2170.06,call,2225,0.675,0.85,0.5,0,33284
20160712,20160729,17,2137.16,2170.06,put,2025,2,2.25,1.75,0,12232
20160712,20160729,17,2137.16,2170.06,put,2025,2,2.25,1.75,0,12232
20160712,20160729,17,2137.16,2170.06,put,2040,2.475,2.7,2.25,0,5632
20160712,20160729,17,2137.16,2170.06,put,2040,2.475,2.7,2.25,0,5632
20160712,20160729,17,2137.16,2170.06,put,2050,2.925,3.2,2.65,0,10513
20160712,20160729,17,2137.16,2170.06,put,2050,2.925,3.2,2.65,0,10513
20160712,20160729,17,2137.16,2170.06,call,2060,90.1,91.2,89,0,6846
20160712,20160729,17,2137.16,2170.06,call,2060,90.1,91.2,89,0,6846
20160712,20160729,17,2137.16,2170.06,call,2065,85.45,86.5,84.4,0,6831
20160712,20160729,17,2137.16,2170.06,call,2065,85.45,86.5,84.4,0,6831
20160712,20160729,17,2137.16,2170.06,put,2070,4.15,4.5,3.8,0,6090
20160712,20160729,17,2137.16,2170.06,put,2070,4.15,4.5,3.8,0,6090
20160712,20160729,17,2137.16,2170.06,put,2075,4.5,4.8,4.2,0,11282
20160712,20160729,17,2137.16,2170.06,put,2075,4.5,4.8,4.2,0,11282
20160712,20160729,17,2137.16,2170.06,call,2090,62.65,63.6,61.7,0,5204
20160712,20160729,17,2137.16,2170.06,call,2090,62.65,63.6,61.7,0,5204
20160712,20160729,17,2137.16,2170.06,call,2100,53.9,54.8,53,0,14547
20160712,20160729,17,2137.16,2170.06,put,2100,7.25,7.6,6.9,0,10088
20160712,20160729,17,2137.16,2170.06,call,2100,53.9,54.8,53,0,14547
20160712,20160729,17,2137.16,2170.06,put,2100,7.25,7.6,6.9,0,10088
20160712,20160729,17,2137.16,2170.06,call,2125,33.65,34.4,32.9,0,10320
20160712,20160729,17,2137.16,2170.06,call,2125,33.65,34.4,32.9,0,10320
20160712,20160729,17,2137.16,2170.06,call,2130,30,30.7,29.3,0,12725
20160712,20160729,17,2137.16,2170.06,call,2130,30,30.7,29.3,0,12725
20160712,20160729,17,2137.16,2170.06,call,2135,26.65,27.3,26,0,9591
20160712,20160729,17,2137.16,2170.06,call,2135,26.65,27.3,26,0,9591
20160712,20160729,17,2137.16,2170.06,call,2140,23.15,23.8,22.5,0,10511
20160712,20160729,17,2137.16,2170.06,call,2140,23.15,23.8,22.5,0,10511
20160712,20160729,17,2137.16,2170.06,call,2150,17.15,17.7,16.6,0,21551
20160712,20160729,17,2137.16,2170.06,call,2150,17.15,17.7,16.6,0,21551
20160712,20160729,17,2137.16,2170.06,call,2160,12,12.5,11.5,0,10601
20160712,20160729,17,2137.16,2170.06,call,2160,12,12.5,11.5,0,10601
20160712,20160729,17,2137.16,2170.06,call,2170,7.95,8.4,7.5,0,6347
20160712,20160729,17,2137.16,2170.06,call,2170,7.95,8.4,7.5,0,6347
20160712,20160729,17,2137.16,2170.06,call,2175,6.3,6.7,5.9,0,22378
20160712,20160729,17,2137.16,2170.06,call,2175,6.3,6.7,5.9,0,22378
20160712,20160729,17,2137.16,2170.06,call,2180,4.95,5.3,4.6,0,14474
20160712,20160729,17,2137.16,2170.06,call,2180,4.95,5.3,4.6,0,14474
20160712,20160729,17,2137.16,2170.06,call,2190,3.075,3.4,2.75,0,5029
20160712,20160729,17,2137.16,2170.06,call,2190,3.075,3.4,2.75,0,5029
20160712,20160729,17,2137.16,2170.06,call,2195,2.45,2.75,2.15,0,7042
20160712,20160729,17,2137.16,2170.06,call,2195,2.45,2.75,2.15,0,7042
20160712,20160729,17,2137.16,2170.06,call,2200,1.975,2.25,1.7,0,18224
20160712,20160729,17,2137.16,2170.06,call,2200,1.975,2.25,1.7,0,18224
20160712,20160729,17,2137.16,2170.06,call,2220,1.05,1.25,0.85,0,5953
20160712,20160729,17,2137.16,2170.06,call,2220,1.05,1.25,0.85,0,5953
20160712,20160729,17,2137.16,2170.06,call,2225,0.95,1.15,0.75,0,33161
20160712,20160729,17,2137.16,2170.06,call,2225,0.95,1.15,0.75,0,33161
20160712,20160729,17,2137.16,2170.06,call,2250,0.675,0.85,0.5,0,17303
20160712,20160729,17,2137.16,2170.06,call,2250,0.675,0.85,0.5,0,17303
20160713,20160729,16,2152.14,2170.06,put,2040,2.275,2.45,2.1,0,5661
20160713,20160729,16,2152.14,2170.06,put,2040,2.275,2.45,2.1,0,5661
20160713,20160729,16,2152.14,2170.06,put,2050,2.65,2.85,2.45,0,10630
20160713,20160729,16,2152.14,2170.06,put,2050,2.65,2.85,2.45,0,10630
20160713,20160729,16,2152.14,2170.06,call,2060,97.2,98.3,96.1,0,6846
20160713,20160729,16,2152.14,2170.06,call,2060,97.2,98.3,96.1,0,6846
20160713,20160729,16,2152.14,2170.06,call,2065,92.25,93.3,91.2,0,6831
20160713,20160729,16,2152.14,2170.06,call,2065,92.25,93.3,91.2,0,6831
20160713,20160729,16,2152.14,2170.06,put,2070,3.6,3.8,3.4,0,6665
20160713,20160729,16,2152.14,2170.06,put,2070,3.6,3.8,3.4,0,6665
20160713,20160729,16,2152.14,2170.06,put,2075,3.95,4.2,3.7,0,13642
20160713,20160729,16,2152.14,2170.06,put,2075,3.95,4.2,3.7,0,13642
20160713,20160729,16,2152.14,2170.06,put,2080,4.3,4.6,4,0,6565
20160713,20160729,16,2152.14,2170.06,put,2080,4.3,4.6,4,0,6565
20160713,20160729,16,2152.14,2170.06,call,2090,69.1,70.1,68.1,0,5197
20160713,20160729,16,2152.14,2170.06,call,2090,69.1,70.1,68.1,0,5197
20160713,20160729,16,2152.14,2170.06,call,2100,60.35,61.3,59.4,0,14555
20160713,20160729,16,2152.14,2170.06,put,2100,6.2,6.5,5.9,0,12679
20160713,20160729,16,2152.14,2170.06,call,2100,60.35,61.3,59.4,0,14555
20160713,20160729,16,2152.14,2170.06,put,2100,6.2,6.5,5.9,0,12679
20160713,20160729,16,2152.14,2170.06,call,2125,39.4,40.2,38.6,0,10842
20160713,20160729,16,2152.14,2170.06,put,2125,10.35,10.7,10,0,7611
20160713,20160729,16,2152.14,2170.06,call,2125,39.4,40.2,38.6,0,10842
20160713,20160729,16,2152.14,2170.06,put,2125,10.35,10.7,10,0,7611
20160713,20160729,16,2152.14,2170.06,call,2130,35.55,36.3,34.8,0,11902
20160713,20160729,16,2152.14,2170.06,call,2130,35.55,36.3,34.8,0,11902
20160713,20160729,16,2152.14,2170.06,call,2135,31.85,32.6,31.1,0,9705
20160713,20160729,16,2152.14,2170.06,call,2135,31.85,32.6,31.1,0,9705
20160713,20160729,16,2152.14,2170.06,call,2140,28,28.7,27.3,0,10824
20160713,20160729,16,2152.14,2170.06,call,2140,28,28.7,27.3,0,10824
20160713,20160729,16,2152.14,2170.06,call,2150,21.7,22.2,21.2,0,21478
20160713,20160729,16,2152.14,2170.06,call,2150,21.7,22.2,21.2,0,21478
20160713,20160729,16,2152.14,2170.06,call,2160,16.05,16.5,15.6,0,10313
20160713,20160729,16,2152.14,2170.06,call,2160,16.05,16.5,15.6,0,10313
20160713,20160729,16,2152.14,2170.06,call,2170,11.35,11.8,10.9,0,7433
20160713,20160729,16,2152.14,2170.06,call,2170,11.35,11.8,10.9,0,7433
20160713,20160729,16,2152.14,2170.06,call,2175,9.35,9.7,9,0,23366
20160713,20160729,16,2152.14,2170.06,call,2175,9.35,9.7,9,0,23366
20160713,20160729,16,2152.14,2170.06,call,2180,7.65,8,7.3,0,14222
20160713,20160729,16,2152.14,2170.06,call,2180,7.65,8,7.3,0,14222
20160713,20160729,16,2152.14,2170.06,call,2190,5.05,5.4,4.7,0,7241
20160713,20160729,16,2152.14,2170.06,call,2190,5.05,5.4,4.7,0,7241
20160713,20160729,16,2152.14,2170.06,call,2195,4.1,4.4,3.8,0,7448
20160713,20160729,16,2152.14,2170.06,call,2195,4.1,4.4,3.8,0,7448
20160713,20160729,16,2152.14,2170.06,call,2200,3.35,3.6,3.1,0,19194
20160713,20160729,16,2152.14,2170.06,call,2200,3.35,3.6,3.1,0,19194
20160713,20160729,16,2152.14,2170.06,call,2220,1.675,1.85,1.5,0,6250
20160713,20160729,16,2152.14,2170.06,call,2220,1.675,1.85,1.5,0,6250
20160713,20160729,16,2152.14,2170.06,call,2225,1.45,1.6,1.3,0,36061
20160713,20160729,16,2152.14,2170.06,call,2225,1.45,1.6,1.3,0,36061
20160713,20160729,16,2152.14,2170.06,call,2250,0.925,1.05,0.8,0,17062
20160713,20160729,16,2152.14,2170.06,call,2250,0.925,1.05,0.8,0,17062
20160714,20160729,15,2152.43,2170.06,put,2040,1.575,1.8,1.35,0,5639
20160714,20160729,15,2152.43,2170.06,put,2040,1.575,1.8,1.35,0,5639
20160714,20160729,15,2152.43,2170.06,put,2050,1.825,2.05,1.6,0,10819
20160714,20160729,15,2152.43,2170.06,put,2050,1.825,2.05,1.6,0,10819
20160714,20160729,15,2152.43,2170.06,call,2060,109.45,110.7,108.2,0,6846
20160714,20160729,15,2152.43,2170.06,call,2060,109.45,110.7,108.2,0,6846
20160714,20160729,15,2152.43,2170.06,call,2065,104.15,105.4,102.9,0,6832
20160714,20160729,15,2152.43,2170.06,call,2065,104.15,105.4,102.9,0,6832
20160714,20160729,15,2152.43,2170.06,call,2070,99.35,100.6,98.1,0,6319
20160714,20160729,15,2152.43,2170.06,put,2070,2.55,2.8,2.3,0,6704
20160714,20160729,15,2152.43,2170.06,call,2070,99.35,100.6,98.1,0,6319
20160714,20160729,15,2152.43,2170.06,put,2070,2.55,2.8,2.3,0,6704
20160714,20160729,15,2152.43,2170.06,call,2075,94.8,96,93.6,0,9840
20160714,20160729,15,2152.43,2170.06,put,2075,2.8,3.1,2.5,0,18269
20160714,20160729,15,2152.43,2170.06,call,2075,94.8,96,93.6,0,9840
20160714,20160729,15,2152.43,2170.06,put,2075,2.8,3.1,2.5,0,18269
20160714,20160729,15,2152.43,2170.06,put,2080,3.025,3.3,2.75,15,6752
20160714,20160729,15,2152.43,2170.06,put,2080,3.025,3.3,2.75,15,6752
20160714,20160729,15,2152.43,2170.06,call,2090,80.6,81.8,79.4,0,6794
20160714,20160729,15,2152.43,2170.06,call,2090,80.6,81.8,79.4,0,6794
20160714,20160729,15,2152.43,2170.06,call,2100,71.35,72.5,70.2,0,14570
20160714,20160729,15,2152.43,2170.06,put,2100,4.3,4.6,4,100,12608
20160714,20160729,15,2152.43,2170.06,call,2100,71.35,72.5,70.2,0,14570
20160714,20160729,15,2152.43,2170.06,put,2100,4.3,4.6,4,100,12608
20160714,20160729,15,2152.43,2170.06,call,2125,49.15,50.2,48.1,0,10847
20160714,20160729,15,2152.43,2170.06,put,2125,7.15,7.5,6.8,0,9008
20160714,20160729,15,2152.43,2170.06,call,2125,49.15,50.2,48.1,0,10847
20160714,20160729,15,2152.43,2170.06,put,2125,7.15,7.5,6.8,0,9008
20160714,20160729,15,2152.43,2170.06,call,2130,45,46,44,0,12024
20160714,20160729,15,2152.43,2170.06,call,2130,45,46,44,0,12024
20160714,20160729,15,2152.43,2170.06,call,2135,40.9,41.9,39.9,0,9726
20160714,20160729,15,2152.43,2170.06,call,2135,40.9,41.9,39.9,0,9726
20160714,20160729,15,2152.43,2170.06,call,2140,36.95,37.9,36,0,10762
20160714,20160729,15,2152.43,2170.06,call,2140,36.95,37.9,36,0,10762
20160714,20160729,15,2152.43,2170.06,call,2150,29.45,30.3,28.6,0,21139
20160714,20160729,15,2152.43,2170.06,call,2150,29.45,30.3,28.6,0,21139
20160714,20160729,15,2152.43,2170.06,call,2160,22.65,23.4,21.9,12,10308
20160714,20160729,15,2152.43,2170.06,call,2160,22.65,23.4,21.9,12,10308
20160714,20160729,15,2152.43,2170.06,call,2170,16.55,17.2,15.9,0,7318
20160714,20160729,15,2152.43,2170.06,call,2170,16.55,17.2,15.9,0,7318
20160714,20160729,15,2152.43,2170.06,call,2175,14.05,14.7,13.4,0,23291
20160714,20160729,15,2152.43,2170.06,call,2175,14.05,14.7,13.4,0,23291
20160714,20160729,15,2152.43,2170.06,call,2180,11.7,12.3,11.1,0,14275
20160714,20160729,15,2152.43,2170.06,call,2180,11.7,12.3,11.1,0,14275
20160714,20160729,15,2152.43,2170.06,call,2190,7.7,8.2,7.2,0,7853
20160714,20160729,15,2152.43,2170.06,call,2190,7.7,8.2,7.2,0,7853
20160714,20160729,15,2152.43,2170.06,call,2195,6.2,6.7,5.7,0,7463
20160714,20160729,15,2152.43,2170.06,call,2195,6.2,6.7,5.7,0,7463
20160714,20160729,15,2152.43,2170.06,call,2200,4.95,5.4,4.5,0,16857
20160714,20160729,15,2152.43,2170.06,call,2200,4.95,5.4,4.5,0,16857
20160714,20160729,15,2152.43,2170.06,call,2220,2,2.3,1.7,0,6209
20160714,20160729,15,2152.43,2170.06,call,2220,2,2.3,1.7,0,6209
20160714,20160729,15,2152.43,2170.06,call,2225,1.675,1.95,1.4,0,36662
20160714,20160729,15,2152.43,2170.06,call,2225,1.675,1.95,1.4,0,36662
20160714,20160729,15,2152.43,2170.06,call,2250,0.925,1.15,0.7,0,18131
20160714,20160729,15,2152.43,2170.06,call,2250,0.925,1.15,0.7,0,18131
20160715,20160729,14,2163.75,2170.06,put,2050,1.425,1.75,1.1,0,8400
20160715,20160729,14,2163.75,2170.06,put,2050,1.425,1.75,1.1,0,8400
20160715,20160729,14,2163.75,2170.06,call,2060,102.65,104.2,101.1,0,6846
20160715,20160729,14,2163.75,2170.06,call,2060,102.65,104.2,101.1,0,6846
20160715,20160729,14,2163.75,2170.06,call,2065,97.35,98.9,95.8,0,6831
20160715,20160729,14,2163.75,2170.06,call,2065,97.35,98.9,95.8,0,6831
20160715,20160729,14,2163.75,2170.06,call,2070,92.55,94.1,91,0,6406
20160715,20160729,14,2163.75,2170.06,put,2070,2.05,2.35,1.75,0,6847
20160715,20160729,14,2163.75,2170.06,call,2070,92.55,94.1,91,0,6406
20160715,20160729,14,2163.75,2170.06,put,2070,2.05,2.35,1.75,0,6847
20160715,20160729,14,2163.75,2170.06,call,2075,87.7,89.2,86.2,0,9925
20160715,20160729,14,2163.75,2170.06,put,2075,2.275,2.6,1.95,0,18539
20160715,20160729,14,2163.75,2170.06,call,2075,87.7,89.2,86.2,0,9925
20160715,20160729,14,2163.75,2170.06,put,2075,2.275,2.6,1.95,0,18539
20160715,20160729,14,2163.75,2170.06,put,2080,2.5,2.85,2.15,0,6792
20160715,20160729,14,2163.75,2170.06,put,2080,2.5,2.85,2.15,0,6792
20160715,20160729,14,2163.75,2170.06,call,2090,73.55,75,72.1,0,6795
20160715,20160729,14,2163.75,2170.06,call,2090,73.55,75,72.1,0,6795
20160715,20160729,14,2163.75,2170.06,call,2100,64.3,65.7,62.9,0,14601
20160715,20160729,14,2163.75,2170.06,put,2100,3.8,4.2,3.4,0,16349
20160715,20160729,14,2163.75,2170.06,call,2100,64.3,65.7,62.9,0,14601
20160715,20160729,14,2163.75,2170.06,put,2100,3.8,4.2,3.4,0,16349
20160715,20160729,14,2163.75,2170.06,call,2125,42.35,43.6,41.1,0,10810
20160715,20160729,14,2163.75,2170.06,put,2125,7,7.5,6.5,0,8573
20160715,20160729,14,2163.75,2170.06,call,2125,42.35,43.6,41.1,0,10810
20160715,20160729,14,2163.75,2170.06,put,2125,7,7.5,6.5,0,8573
20160715,20160729,14,2163.75,2170.06,call,2130,38.3,39.5,37.1,0,12017
20160715,20160729,14,2163.75,2170.06,call,2130,38.3,39.5,37.1,0,12017
20160715,20160729,14,2163.75,2170.06,call,2135,34.35,35.5,33.2,0,9527
20160715,20160729,14,2163.75,2170.06,call,2135,34.35,35.5,33.2,0,9527
20160715,20160729,14,2163.75,2170.06,call,2140,30.5,31.6,29.4,0,10748
20160715,20160729,14,2163.75,2170.06,call,2140,30.5,31.6,29.4,0,10748
20160715,20160729,14,2163.75,2170.06,call,2150,23.5,24.5,22.5,0,21218
20160715,20160729,14,2163.75,2170.06,put,2150,13.25,13.9,12.6,0,10131
20160715,20160729,14,2163.75,2170.06,call,2150,23.5,24.5,22.5,0,21218
20160715,20160729,14,2163.75,2170.06,put,2150,13.25,13.9,12.6,0,10131
20160715,20160729,14,2163.75,2170.06,call,2160,17.35,18.2,16.5,0,9852
20160715,20160729,14,2163.75,2170.06,call,2160,17.35,18.2,16.5,0,9852
20160715,20160729,14,2163.75,2170.06,call,2170,12.2,13,11.4,0,7274
20160715,20160729,14,2163.75,2170.06,call,2170,12.2,13,11.4,0,7274
20160715,20160729,14,2163.75,2170.06,call,2175,9.95,10.7,9.2,0,21326
20160715,20160729,14,2163.75,2170.06,call,2175,9.95,10.7,9.2,0,21326
20160715,20160729,14,2163.75,2170.06,call,2180,8.1,8.8,7.4,0,16703
20160715,20160729,14,2163.75,2170.06,call,2180,8.1,8.8,7.4,0,16703
20160715,20160729,14,2163.75,2170.06,call,2190,5.45,6,4.9,0,7428
20160715,20160729,14,2163.75,2170.06,call,2190,5.45,6,4.9,0,7428
20160715,20160729,14,2163.75,2170.06,call,2195,4.25,4.8,3.7,0,7301
20160715,20160729,14,2163.75,2170.06,call,2195,4.25,4.8,3.7,0,7301
20160715,20160729,14,2163.75,2170.06,call,2200,3.5,4,3,0,18163
20160715,20160729,14,2163.75,2170.06,call,2200,3.5,4,3,0,18163
20160715,20160729,14,2163.75,2170.06,call,2220,1.65,2,1.3,0,6479
20160715,20160729,14,2163.75,2170.06,call,2220,1.65,2,1.3,0,6479
20160715,20160729,14,2163.75,2170.06,call,2225,1.45,1.8,1.1,0,36760
20160715,20160729,14,2163.75,2170.06,call,2225,1.45,1.8,1.1,0,36760
20160715,20160729,14,2163.75,2170.06,call,2250,0.925,1.2,0.65,0,18471
20160715,20160729,14,2163.75,2170.06,call,2250,0.925,1.2,0.65,0,18471
20160718,20160729,11,2161.93,2170.06,put,2050,0.975,1.05,0.9,35,7905
20160718,20160729,11,2161.93,2170.06,put,2050,0.975,1.05,0.9,35,7905
20160718,20160729,11,2161.93,2170.06,call,2060,102.95,107.2,98.7,0,6845
20160718,20160729,11,2161.93,2170.06,call,2060,102.95,107.2,98.7,0,6845
20160718,20160729,11,2161.93,2170.06,call,2065,98.05,102.3,93.8,0,6831
20160718,20160729,11,2161.93,2170.06,call,2065,98.05,102.3,93.8,0,6831
20160718,20160729,11,2161.93,2170.06,call,2070,93.25,97.6,88.9,8,6459
20160718,20160729,11,2161.93,2170.06,put,2070,1.475,1.55,1.4,0,6996
20160718,20160729,11,2161.93,2170.06,call,2070,93.1,97.3,88.9,8,6459
20160718,20160729,11,2161.93,2170.06,put,2070,1.475,1.55,1.4,0,6996
20160718,20160729,11,2161.93,2170.06,call,2075,88.5,92.9,84.1,8,9985
20160718,20160729,11,2161.93,2170.06,put,2075,1.65,1.7,1.6,5,18500
20160718,20160729,11,2161.93,2170.06,call,2075,88.5,92.9,84.1,8,9985
20160718,20160729,11,2161.93,2170.06,put,2075,1.65,1.7,1.6,5,18500
20160718,20160729,11,2161.93,2170.06,put,2080,1.775,1.85,1.7,0,6792
20160718,20160729,11,2161.93,2170.06,put,2080,1.775,1.85,1.7,0,6792
20160718,20160729,11,2161.93,2170.06,put,2085,2.025,2.1,1.95,0,6924
20160718,20160729,11,2161.93,2170.06,put,2085,2.025,2.1,1.95,0,6924
20160718,20160729,11,2161.93,2170.06,call,2090,73.95,78.2,69.7,0,6789
20160718,20160729,11,2161.93,2170.06,call,2090,73.95,78.2,69.7,0,6789
20160718,20160729,11,2161.93,2170.06,call,2100,64.35,65.2,63.5,130,14597
20160718,20160729,11,2161.93,2170.06,put,2100,2.875,2.95,2.8,112,17278
20160718,20160729,11,2161.93,2170.06,call,2100,65,65.9,64.1,130,14597
20160718,20160729,11,2161.93,2170.06,put,2100,2.875,2.95,2.8,112,17278
20160718,20160729,11,2161.93,2170.06,call,2125,41.7,42.6,40.8,0,10810
20160718,20160729,11,2161.93,2170.06,put,2125,5.5,5.6,5.4,0,12261
20160718,20160729,11,2161.93,2170.06,call,2125,41.7,42.6,40.8,0,10810
20160718,20160729,11,2161.93,2170.06,put,2125,5.55,5.7,5.4,0,12261
20160718,20160729,11,2161.93,2170.06,call,2130,37.65,38.4,36.9,0,11907
20160718,20160729,11,2161.93,2170.06,call,2130,37.65,38.4,36.9,0,11907
20160718,20160729,11,2161.93,2170.06,call,2135,33.8,34.4,33.2,0,8977
20160718,20160729,11,2161.93,2170.06,call,2135,33.6,34.3,32.9,0,8977
20160718,20160729,11,2161.93,2170.06,call,2140,29.8,30.4,29.2,0,10739
20160718,20160729,11,2161.93,2170.06,put,2140,8.35,8.5,8.2,2,5500
20160718,20160729,11,2161.93,2170.06,call,2140,29.75,30.3,29.2,0,10739
20160718,20160729,11,2161.93,2170.06,put,2140,8.35,8.5,8.2,2,5500
20160718,20160729,11,2161.93,2170.06,call,2150,22.3,23,21.6,5,21351
20160718,20160729,11,2161.93,2170.06,put,2150,11,11.2,10.8,5,14145
20160718,20160729,11,2161.93,2170.06,call,2150,22.3,23,21.6,5,21351
20160718,20160729,11,2161.93,2170.06,put,2150,11.1,11.3,10.9,5,14145
20160718,20160729,11,2161.93,2170.06,call,2160,15.95,16.2,15.7,5,11096
20160718,20160729,11,2161.93,2170.06,call,2160,15.95,16.2,15.7,5,11096
20160718,20160729,11,2161.93,2170.06,call,2170,10.55,10.8,10.3,93,9855
20160718,20160729,11,2161.93,2170.06,call,2170,10.55,10.8,10.3,93,9855
20160718,20160729,11,2161.93,2170.06,call,2175,8.3,8.5,8.1,0,22179
20160718,20160729,11,2161.93,2170.06,call,2175,8.3,8.5,8.1,0,22179
20160718,20160729,11,2161.93,2170.06,call,2180,6.5,6.7,6.3,2,17150
20160718,20160729,11,2161.93,2170.06,call,2180,6.5,6.7,6.3,2,17150
20160718,20160729,11,2161.93,2170.06,call,2190,3.7,3.8,3.6,15,7433
20160718,20160729,11,2161.93,2170.06,call,2190,3.7,3.8,3.6,15,7433
20160718,20160729,11,2161.93,2170.06,call,2195,2.825,2.9,2.75,11,7618
20160718,20160729,11,2161.93,2170.06,call,2195,2.825,2.9,2.75,11,7618
20160718,20160729,11,2161.93,2170.06,call,2200,2.125,2.2,2.05,20,18178
20160718,20160729,11,2161.93,2170.06,call,2200,2.125,2.2,2.05,20,18178
20160718,20160729,11,2161.93,2170.06,call,2220,0.875,0.95,0.8,0,6490
20160718,20160729,11,2161.93,2170.06,call,2220,0.875,0.95,0.8,0,6490
20160718,20160729,11,2161.93,2170.06,call,2225,0.725,0.8,0.65,0,41368
20160718,20160729,11,2161.93,2170.06,call,2225,0.725,0.8,0.65,0,41368
20160718,20160729,11,2161.93,2170.06,call,2250,0.4,0.45,0.35,5,18496
20160718,20160729,11,2161.93,2170.06,call,2250,0.4,0.45,0.35,5,18496
20160718,20160729,11,2161.93,2170.06,call,2275,0.25,0.3,0.2,5,5186
20160718,20160729,11,2161.93,2170.06,call,2275,0.25,0.3,0.2,5,5186
20160719,20160729,10,2163.78,2170.06,put,2050,0.775,0.85,0.7,110,9259
20160719,20160729,10,2163.78,2170.06,put,2050,0.775,0.85,0.7,110,9259
20160719,20160729,10,2163.78,2170.06,call,2060,105.45,109.5,101.4,18,6845
20160719,20160729,10,2163.78,2170.06,put,2060,0.9,1,0.8,328,5141
20160719,20160729,10,2163.78,2170.06,call,2060,105.45,109.5,101.4,18,6845
20160719,20160729,10,2163.78,2170.06,put,2060,0.9,1,0.8,328,5141
20160719,20160729,10,2163.78,2170.06,call,2065,100.6,104.7,96.5,5,6831
20160719,20160729,10,2163.78,2170.06,call,2065,100.6,104.7,96.5,5,6831
20160719,20160729,10,2163.78,2170.06,call,2070,95.65,99.8,91.5,0,6487
20160719,20160729,10,2163.78,2170.06,put,2070,1.075,1.15,1,40,7148
20160719,20160729,10,2163.78,2170.06,call,2070,95.65,99.8,91.5,0,6487
20160719,20160729,10,2163.78,2170.06,put,2070,1.075,1.15,1,40,7148
20160719,20160729,10,2163.78,2170.06,call,2075,90.75,94.9,86.6,1,9990
20160719,20160729,10,2163.78,2170.06,put,2075,1.175,1.25,1.1,90,18476
20160719,20160729,10,2163.78,2170.06,call,2075,90.75,94.9,86.6,1,9990
20160719,20160729,10,2163.78,2170.06,put,2075,1.175,1.25,1.1,90,18476
20160719,20160729,10,2163.78,2170.06,put,2080,1.3,1.4,1.2,668,6818
20160719,20160729,10,2163.78,2170.06,put,2080,1.3,1.4,1.2,668,6818
20160719,20160729,10,2163.78,2170.06,put,2085,1.45,1.55,1.35,1324,6919
20160719,20160729,10,2163.78,2170.06,put,2085,1.45,1.55,1.35,1324,6919
20160719,20160729,10,2163.78,2170.06,call,2090,76.55,80.4,72.7,4,6785
20160719,20160729,10,2163.78,2170.06,call,2090,76.55,80.4,72.7,4,6785
20160719,20160729,10,2163.78,2170.06,call,2100,66.3,67.2,65.4,37,14567
20160719,20160729,10,2163.78,2170.06,put,2100,2.025,2.15,1.9,1618,16517
20160719,20160729,10,2163.78,2170.06,call,2100,66.3,67.2,65.4,37,14567
20160719,20160729,10,2163.78,2170.06,put,2100,2.025,2.15,1.9,1618,16517
20160719,20160729,10,2163.78,2170.06,put,2110,2.6,2.75,2.45,1264,7829
20160719,20160729,10,2163.78,2170.06,put,2110,2.6,2.75,2.45,1264,7829
20160719,20160729,10,2163.78,2170.06,put,2120,3.45,3.6,3.3,1556,6444
20160719,20160729,10,2163.78,2170.06,put,2120,3.45,3.6,3.3,2406,6444
20160719,20160729,10,2163.78,2170.06,call,2125,43.35,44,42.7,358,10810
20160719,20160729,10,2163.78,2170.06,put,2125,4,4.2,3.8,679,12621
20160719,20160729,10,2163.78,2170.06,call,2125,43.35,44,42.7,358,10810
20160719,20160729,10,2163.78,2170.06,put,2125,4,4.2,3.8,679,12621
20160719,20160729,10,2163.78,2170.06,call,2130,39,39.6,38.4,72,11904
20160719,20160729,10,2163.78,2170.06,call,2130,39,39.6,38.4,72,11904
20160719,20160729,10,2163.78,2170.06,call,2135,34.65,35.3,34,240,8806
20160719,20160729,10,2163.78,2170.06,call,2135,34.65,35.3,34,240,8806
20160719,20160729,10,2163.78,2170.06,call,2140,30.45,31.2,29.7,156,10777
20160719,20160729,10,2163.78,2170.06,put,2140,6.35,6.6,6.1,982,6639
20160719,20160729,10,2163.78,2170.06,call,2140,30.45,31.2,29.7,156,10777
20160719,20160729,10,2163.78,2170.06,put,2140,6.35,6.6,6.1,982,6639
20160719,20160729,10,2163.78,2170.06,call,2150,22.8,23.4,22.2,1383,21430
20160719,20160729,10,2163.78,2170.06,put,2150,8.65,8.9,8.4,1050,16760
20160719,20160729,10,2163.78,2170.06,call,2150,22.8,23.4,22.2,1383,21430
20160719,20160729,10,2163.78,2170.06,put,2150,8.65,8.9,8.4,1850,16760
20160719,20160729,10,2163.78,2170.06,call,2155,19.45,19.8,19.1,256,6201
20160719,20160729,10,2163.78,2170.06,call,2155,19.45,19.8,19.1,256,6201
20160719,20160729,10,2163.78,2170.06,call,2160,16.15,16.5,15.8,1572,12948
20160719,20160729,10,2163.78,2170.06,put,2160,11.85,12.1,11.6,298,5138
20160719,20160729,10,2163.78,2170.06,call,2160,16.15,16.5,15.8,1572,12948
20160719,20160729,10,2163.78,2170.06,put,2160,11.85,12.1,11.6,298,5138
20160719,20160729,10,2163.78,2170.06,call,2170,10.35,10.8,9.9,451,10866
20160719,20160729,10,2163.78,2170.06,call,2170,10.35,10.8,9.9,451,10866
20160719,20160729,10,2163.78,2170.06,call,2175,8,8.3,7.7,3648,20867
20160719,20160729,10,2163.78,2170.06,call,2175,8,8.3,7.7,7148,20867
20160719,20160729,10,2163.78,2170.06,call,2180,6.05,6.3,5.8,882,16972
20160719,20160729,10,2163.78,2170.06,call,2180,6.05,6.3,5.8,882,16972
20160719,20160729,10,2163.78,2170.06,call,2190,3.25,3.4,3.1,827,8465
20160719,20160729,10,2163.78,2170.06,call,2190,3.25,3.4,3.1,1077,8465
20160719,20160729,10,2163.78,2170.06,call,2195,2.3,2.45,2.15,139,7593
20160719,20160729,10,2163.78,2170.06,call,2195,2.3,2.45,2.15,139,7593
20160719,20160729,10,2163.78,2170.06,call,2200,1.65,1.75,1.55,1711,18685
20160719,20160729,10,2163.78,2170.06,call,2200,1.65,1.75,1.55,1711,18685
20160719,20160729,10,2163.78,2170.06,call,2210,0.875,1,0.75,107,5614
20160719,20160729,10,2163.78,2170.06,call,2210,0.875,1,0.75,107,5614
20160719,20160729,10,2163.78,2170.06,call,2220,0.525,0.6,0.45,106,6596
20160719,20160729,10,2163.78,2170.06,call,2220,0.525,0.6,0.45,106,6596
20160719,20160729,10,2163.78,2170.06,call,2225,0.425,0.5,0.35,206,41361
20160719,20160729,10,2163.78,2170.06,call,2225,0.425,0.5,0.35,206,41361
20160719,20160729,10,2163.78,2170.06,call,2250,0.175,0.25,0.1,78,18457
20160719,20160729,10,2163.78,2170.06,call,2250,0.175,0.25,0.1,78,18457
20160719,20160729,10,2163.78,2170.06,call,2275,0.125,0.15,0.1,232,5191
20160719,20160729,10,2163.78,2170.06,call,2275,0.125,0.15,0.1,232,5191
20160720,20160729,9,2163.78,2170.06,put,2050,0.6,0.7,0.5,0,9331
20160720,20160729,9,2163.78,2170.06,put,2050,0.6,0.7,0.5,0,9331
20160720,20160729,9,2163.78,2170.06,call,2060,111.95,113.3,110.6,0,6848
20160720,20160729,9,2163.78,2170.06,put,2060,0.7,0.8,0.6,0,5183
20160720,20160729,9,2163.78,2170.06,call,2060,111.95,113.3,110.6,0,6848
20160720,20160729,9,2163.78,2170.06,put,2060,0.7,0.8,0.6,0,5183
20160720,20160729,9,2163.78,2170.06,call,2065,107.05,108.4,105.7,0,6834
20160720,20160729,9,2163.78,2170.06,call,2065,107.05,108.4,105.7,0,6834
20160720,20160729,9,2163.78,2170.06,call,2070,102,103.2,100.8,0,6487
20160720,20160729,9,2163.78,2170.06,put,2070,0.85,0.95,0.75,0,7178
20160720,20160729,9,2163.78,2170.06,call,2070,102,103.2,100.8,0,6487
20160720,20160729,9,2163.78,2170.06,put,2070,0.85,0.95,0.75,0,7178
20160720,20160729,9,2163.78,2170.06,call,2075,97.2,98.5,95.9,0,9990
20160720,20160729,9,2163.78,2170.06,put,2075,0.9,1,0.8,0,18413
20160720,20160729,9,2163.78,2170.06,call,2075,97.2,98.5,95.9,0,9990
20160720,20160729,9,2163.78,2170.06,put,2075,0.9,1,0.8,0,18413
20160720,20160729,9,2163.78,2170.06,put,2080,1,1.1,0.9,0,7143
20160720,20160729,9,2163.78,2170.06,put,2080,1,1.1,0.9,0,7143
20160720,20160729,9,2163.78,2170.06,put,2085,1.075,1.2,0.95,0,5746
20160720,20160729,9,2163.78,2170.06,put,2085,1.075,1.2,0.95,0,5746
20160720,20160729,9,2163.78,2170.06,call,2090,82.5,83.8,81.2,0,6782
20160720,20160729,9,2163.78,2170.06,call,2090,82.5,83.8,81.2,0,6782
20160720,20160729,9,2163.78,2170.06,call,2100,72.85,74.1,71.6,0,14558
20160720,20160729,9,2163.78,2170.06,put,2100,1.5,1.65,1.35,0,16387
20160720,20160729,9,2163.78,2170.06,call,2100,72.85,74.1,71.6,0,14558
20160720,20160729,9,2163.78,2170.06,put,2100,1.5,1.65,1.35,0,16387
20160720,20160729,9,2163.78,2170.06,put,2110,1.95,2.1,1.8,0,8126
20160720,20160729,9,2163.78,2170.06,put,2110,1.95,2.1,1.8,0,8126
20160720,20160729,9,2163.78,2170.06,put,2120,2.55,2.7,2.4,0,6743
20160720,20160729,9,2163.78,2170.06,put,2120,2.55,2.7,2.4,0,6743
20160720,20160729,9,2163.78,2170.06,call,2125,49.3,50.4,48.2,0,11027
20160720,20160729,9,2163.78,2170.06,put,2125,2.925,3.1,2.75,0,12593
20160720,20160729,9,2163.78,2170.06,call,2125,49.3,50.4,48.2,0,11027
20160720,20160729,9,2163.78,2170.06,put,2125,2.925,3.1,2.75,0,12593
20160720,20160729,9,2163.78,2170.06,call,2130,44.8,45.9,43.7,0,11892
20160720,20160729,9,2163.78,2170.06,call,2130,44.8,45.9,43.7,0,11892
20160720,20160729,9,2163.78,2170.06,call,2135,40.35,41.4,39.3,0,8789
20160720,20160729,9,2163.78,2170.06,call,2135,40.35,41.4,39.3,0,8789
20160720,20160729,9,2163.78,2170.06,call,2140,36,37,35,0,10882
20160720,20160729,9,2163.78,2170.06,put,2140,4.65,4.9,4.4,0,7203
20160720,20160729,9,2163.78,2170.06,call,2140,36,37,35,0,10882
20160720,20160729,9,2163.78,2170.06,put,2140,4.65,4.9,4.4,0,7203
20160720,20160729,9,2163.78,2170.06,call,2150,27.8,28.7,26.9,0,21793
20160720,20160729,9,2163.78,2170.06,put,2150,6.45,6.7,6.2,0,17383
20160720,20160729,9,2163.78,2170.06,call,2150,27.8,28.7,26.9,0,21793
20160720,20160729,9,2163.78,2170.06,put,2150,6.45,6.7,6.2,0,17383
20160720,20160729,9,2163.78,2170.06,call,2155,23.95,24.7,23.2,0,6222
20160720,20160729,9,2163.78,2170.06,call,2155,23.95,24.7,23.2,0,6222
20160720,20160729,9,2163.78,2170.06,call,2160,20.15,20.6,19.7,0,12995
20160720,20160729,9,2163.78,2170.06,put,2160,8.9,9.2,8.6,0,5247
20160720,20160729,9,2163.78,2170.06,call,2160,20.15,20.6,19.7,0,12995
20160720,20160729,9,2163.78,2170.06,put,2160,8.9,9.2,8.6,0,5247
20160720,20160729,9,2163.78,2170.06,call,2170,13.65,14.1,13.2,0,10982
20160720,20160729,9,2163.78,2170.06,call,2170,13.65,14.1,13.2,0,10982
20160720,20160729,9,2163.78,2170.06,call,2175,10.8,11.2,10.4,1,19536
20160720,20160729,9,2163.78,2170.06,call,2175,10.8,11.2,10.4,1,19536
20160720,20160729,9,2163.78,2170.06,call,2180,8.3,8.7,7.9,0,17026
20160720,20160729,9,2163.78,2170.06,call,2180,8.3,8.7,7.9,0,17026
20160720,20160729,9,2163.78,2170.06,call,2190,4.55,4.8,4.3,0,7222
20160720,20160729,9,2163.78,2170.06,call,2190,4.55,4.8,4.3,0,7222
20160720,20160729,9,2163.78,2170.06,call,2195,3.25,3.5,3,0,7622
20160720,20160729,9,2163.78,2170.06,call,2195,3.25,3.5,3,0,7622
20160720,20160729,9,2163.78,2170.06,call,2200,2.275,2.45,2.1,0,19072
20160720,20160729,9,2163.78,2170.06,call,2200,2.275,2.45,2.1,0,19072
20160720,20160729,9,2163.78,2170.06,call,2210,1.125,1.3,0.95,0,5613
20160720,20160729,9,2163.78,2170.06,call,2210,1.125,1.3,0.95,0,5613
20160720,20160729,9,2163.78,2170.06,call,2220,0.625,0.75,0.5,0,6599
20160720,20160729,9,2163.78,2170.06,call,2220,0.625,0.75,0.5,0,6599
20160720,20160729,9,2163.78,2170.06,call,2225,0.5,0.6,0.4,0,41333
20160720,20160729,9,2163.78,2170.06,call,2225,0.5,0.6,0.4,0,41333
20160720,20160729,9,2163.78,2170.06,call,2250,0.225,0.3,0.15,0,18451
20160720,20160729,9,2163.78,2170.06,call,2250,0.225,0.3,0.15,0,18451
20160720,20160729,9,2163.78,2170.06,call,2275,0.125,0.2,0.05,0,5392
20160720,20160729,9,2163.78,2170.06,call,2275,0.125,0.2,0.05,0,5392
20160721,20160729,8,2173.02,2170.06,call,2060,112.35,113.7,111,0,6848
20160721,20160729,8,2173.02,2170.06,put,2060,0.6,0.7,0.5,0,5251
20160721,20160729,8,2173.02,2170.06,call,2060,112.35,113.7,111,0,6848
20160721,20160729,8,2173.02,2170.06,put,2060,0.6,0.7,0.5,0,5251
20160721,20160729,8,2173.02,2170.06,call,2065,107.55,108.8,106.3,0,6834
20160721,20160729,8,2173.02,2170.06,call,2065,107.55,108.8,106.3,0,6834
20160721,20160729,8,2173.02,2170.06,call,2070,102.45,103.8,101.1,0,6452
20160721,20160729,8,2173.02,2170.06,put,2070,0.7,0.8,0.6,0,7213
20160721,20160729,8,2173.02,2170.06,call,2070,102.45,103.8,101.1,0,6452
20160721,20160729,8,2173.02,2170.06,put,2070,0.7,0.8,0.6,0,7213
20160721,20160729,8,2173.02,2170.06,call,2075,97.65,98.9,96.4,0,9981
20160721,20160729,8,2173.02,2170.06,put,2075,0.75,0.85,0.65,10,18558
20160721,20160729,8,2173.02,2170.06,call,2075,97.65,98.9,96.4,0,9981
20160721,20160729,8,2173.02,2170.06,put,2075,0.75,0.85,0.65,10,18558
20160721,20160729,8,2173.02,2170.06,put,2080,0.825,0.95,0.7,0,6991
20160721,20160729,8,2173.02,2170.06,put,2080,0.825,0.95,0.7,0,6991
20160721,20160729,8,2173.02,2170.06,put,2085,0.925,1.05,0.8,0,5872
20160721,20160729,8,2173.02,2170.06,put,2085,0.925,1.05,0.8,0,5872
20160721,20160729,8,2173.02,2170.06,call,2090,82.9,84.1,81.7,0,6783
20160721,20160729,8,2173.02,2170.06,call,2090,82.9,84.1,81.7,0,6783
20160721,20160729,8,2173.02,2170.06,call,2100,73.15,74.3,72,0,14565
20160721,20160729,8,2173.02,2170.06,put,2100,1.25,1.4,1.1,0,16427
20160721,20160729,8,2173.02,2170.06,call,2100,73.15,74.3,72,0,14565
20160721,20160729,8,2173.02,2170.06,put,2100,1.25,1.4,1.1,0,16427
20160721,20160729,8,2173.02,2170.06,put,2110,1.6,1.75,1.45,0,7855
20160721,20160729,8,2173.02,2170.06,put,2110,1.6,1.75,1.45,0,7855
20160721,20160729,8,2173.02,2170.06,put,2120,2.1,2.25,1.95,0,6336
20160721,20160729,8,2173.02,2170.06,put,2120,2.1,2.25,1.95,0,6336
20160721,20160729,8,2173.02,2170.06,call,2125,49.3,50.5,48.1,0,11032
20160721,20160729,8,2173.02,2170.06,put,2125,2.45,2.65,2.25,0,11217
20160721,20160729,8,2173.02,2170.06,call,2125,49.3,50.5,48.1,0,11032
20160721,20160729,8,2173.02,2170.06,put,2125,2.45,2.65,2.25,0,11217
20160721,20160729,8,2173.02,2170.06,call,2130,44.7,45.8,43.6,0,11842
20160721,20160729,8,2173.02,2170.06,call,2130,44.7,45.8,43.6,0,11842
20160721,20160729,8,2173.02,2170.06,call,2135,40.2,41.3,39.1,0,8773
20160721,20160729,8,2173.02,2170.06,call,2135,40.2,41.3,39.1,0,8773
20160721,20160729,8,2173.02,2170.06,call,2140,35.85,36.9,34.8,0,10922
20160721,20160729,8,2173.02,2170.06,put,2140,4,4.3,3.7,0,7229
20160721,20160729,8,2173.02,2170.06,call,2140,35.85,36.9,34.8,0,10922
20160721,20160729,8,2173.02,2170.06,put,2140,4,4.3,3.7,0,7229
20160721,20160729,8,2173.02,2170.06,call,2150,27.5,28.5,26.5,0,22317
20160721,20160729,8,2173.02,2170.06,put,2150,5.65,6,5.3,0,17465
20160721,20160729,8,2173.02,2170.06,call,2150,27.5,28.5,26.5,0,22317
20160721,20160729,8,2173.02,2170.06,put,2150,5.65,6,5.3,0,17465
20160721,20160729,8,2173.02,2170.06,call,2155,23.6,24.5,22.7,0,6209
20160721,20160729,8,2173.02,2170.06,call,2155,23.6,24.5,22.7,0,6209
20160721,20160729,8,2173.02,2170.06,call,2160,19.85,20.4,19.3,0,13022
20160721,20160729,8,2173.02,2170.06,put,2160,8,8.4,7.6,0,5807
20160721,20160729,8,2173.02,2170.06,call,2160,19.85,20.4,19.3,0,13022
20160721,20160729,8,2173.02,2170.06,put,2160,8,8.4,7.6,0,5807
20160721,20160729,8,2173.02,2170.06,call,2170,13.3,13.7,12.9,0,11252
20160721,20160729,8,2173.02,2170.06,call,2170,13.3,13.7,12.9,0,11252
20160721,20160729,8,2173.02,2170.06,call,2175,10.45,10.9,10,0,19363
20160721,20160729,8,2173.02,2170.06,put,2175,13.6,14,13.2,1,5227
20160721,20160729,8,2173.02,2170.06,call,2175,10.45,10.9,10,0,19363
20160721,20160729,8,2173.02,2170.06,put,2175,13.6,14,13.2,1,5227
20160721,20160729,8,2173.02,2170.06,call,2180,8,8.4,7.6,0,17432
20160721,20160729,8,2173.02,2170.06,call,2180,8,8.4,7.6,0,17432
20160721,20160729,8,2173.02,2170.06,call,2190,4.3,4.6,4,0,7318
20160721,20160729,8,2173.02,2170.06,call,2190,4.3,4.6,4,0,7318
20160721,20160729,8,2173.02,2170.06,call,2195,3.125,3.4,2.85,0,8171
20160721,20160729,8,2173.02,2170.06,call,2195,3.125,3.4,2.85,0,8171
20160721,20160729,8,2173.02,2170.06,call,2200,2.225,2.45,2,0,24290
20160721,20160729,8,2173.02,2170.06,call,2200,2.225,2.45,2,0,24290
20160721,20160729,8,2173.02,2170.06,call,2210,1.15,1.3,1,0,6333
20160721,20160729,8,2173.02,2170.06,call,2210,1.15,1.3,1,0,6333
20160721,20160729,8,2173.02,2170.06,call,2220,0.675,0.8,0.55,0,6717
20160721,20160729,8,2173.02,2170.06,call,2220,0.675,0.8,0.55,0,6717
20160721,20160729,8,2173.02,2170.06,call,2225,0.55,0.65,0.45,3,35996
20160721,20160729,8,2173.02,2170.06,call,2225,0.55,0.65,0.45,3,35996
20160721,20160729,8,2173.02,2170.06,call,2250,0.275,0.35,0.2,0,18451
20160721,20160729,8,2173.02,2170.06,call,2250,0.275,0.35,0.2,0,18451
20160721,20160729,8,2173.02,2170.06,call,2275,0.175,0.25,0.1,0,5424
20160721,20160729,8,2173.02,2170.06,call,2275,0.175,0.25,0.1,0,5424
20160722,20160729,7,2165.17,2170.06,put,2050,0.35,0.5,0.2,0,9400
20160722,20160729,7,2165.17,2170.06,put,2050,0.35,0.5,0.2,0,9400
20160722,20160729,7,2165.17,2170.06,call,2060,107.3,108.5,106.1,0,6847
20160722,20160729,7,2165.17,2170.06,put,2060,0.525,0.6,0.45,0,5369
20160722,20160729,7,2165.17,2170.06,call,2060,107.3,108.5,106.1,0,6847
20160722,20160729,7,2165.17,2170.06,put,2060,0.525,0.6,0.45,0,5369
20160722,20160729,7,2165.17,2170.06,call,2065,102.35,103.6,101.1,0,6834
20160722,20160729,7,2165.17,2170.06,call,2065,102.35,103.6,101.1,0,6834
20160722,20160729,7,2165.17,2170.06,call,2070,96.9,98.1,95.7,0,6448
20160722,20160729,7,2165.17,2170.06,put,2070,0.65,0.9,0.4,0,7340
20160722,20160729,7,2165.17,2170.06,call,2070,96.9,98.1,95.7,0,6448
20160722,20160729,7,2165.17,2170.06,put,2070,0.65,0.9,0.4,0,7340
20160722,20160729,7,2165.17,2170.06,call,2075,92.5,93.7,91.3,0,9980
20160722,20160729,7,2165.17,2170.06,put,2075,0.7,0.8,0.6,0,19321
20160722,20160729,7,2165.17,2170.06,call,2075,92.5,93.7,91.3,0,9980
20160722,20160729,7,2165.17,2170.06,put,2075,0.7,0.8,0.6,0,19321
20160722,20160729,7,2165.17,2170.06,put,2080,0.8,1.05,0.55,0,7210
20160722,20160729,7,2165.17,2170.06,put,2080,0.8,1.05,0.55,0,7210
20160722,20160729,7,2165.17,2170.06,put,2085,0.9,1.15,0.65,0,6013
20160722,20160729,7,2165.17,2170.06,put,2085,0.9,1.15,0.65,0,6013
20160722,20160729,7,2165.17,2170.06,call,2090,77.25,78.4,76.1,0,6809
20160722,20160729,7,2165.17,2170.06,call,2090,77.25,78.4,76.1,0,6809
20160722,20160729,7,2165.17,2170.06,call,2100,68.1,69.2,67,0,14455
20160722,20160729,7,2165.17,2170.06,put,2100,1.275,1.55,1,0,16857
20160722,20160729,7,2165.17,2170.06,call,2100,68.1,69.2,67,0,14455
20160722,20160729,7,2165.17,2170.06,put,2100,1.275,1.55,1,0,16857
20160722,20160729,7,2165.17,2170.06,put,2110,1.7,2,1.4,0,7863
20160722,20160729,7,2165.17,2170.06,put,2110,1.7,2,1.4,0,7863
20160722,20160729,7,2165.17,2170.06,put,2120,2.325,2.5,2.15,0,6544
20160722,20160729,7,2165.17,2170.06,put,2120,2.325,2.5,2.15,0,6544
20160722,20160729,7,2165.17,2170.06,call,2125,44.45,45.5,43.4,0,11073
20160722,20160729,7,2165.17,2170.06,put,2125,2.725,2.9,2.55,0,10876
20160722,20160729,7,2165.17,2170.06,call,2125,44.45,45.5,43.4,0,11073
20160722,20160729,7,2165.17,2170.06,put,2125,2.725,2.9,2.55,0,10876
20160722,20160729,7,2165.17,2170.06,call,2130,39.95,40.9,39,0,11762
20160722,20160729,7,2165.17,2170.06,put,2130,3.25,3.5,3,0,7174
20160722,20160729,7,2165.17,2170.06,call,2130,39.95,40.9,39,0,11762
20160722,20160729,7,2165.17,2170.06,put,2130,3.25,3.5,3,0,7174
20160722,20160729,7,2165.17,2170.06,call,2135,35.55,36.5,34.6,0,8743
20160722,20160729,7,2165.17,2170.06,call,2135,35.55,36.5,34.6,0,8743
20160722,20160729,7,2165.17,2170.06,call,2140,31.2,32.1,30.3,0,10923
20160722,20160729,7,2165.17,2170.06,put,2140,4.5,4.8,4.2,0,7322
20160722,20160729,7,2165.17,2170.06,call,2140,31.2,32.1,30.3,0,10923
20160722,20160729,7,2165.17,2170.06,put,2140,4.5,4.8,4.2,0,7322
20160722,20160729,7,2165.17,2170.06,call,2150,23.2,24,22.4,0,22805
20160722,20160729,7,2165.17,2170.06,put,2150,6.45,6.8,6.1,0,21452
20160722,20160729,7,2165.17,2170.06,call,2150,23.2,24,22.4,0,22805
20160722,20160729,7,2165.17,2170.06,put,2150,6.45,6.8,6.1,0,21452
20160722,20160729,7,2165.17,2170.06,call,2155,19.3,19.7,18.9,0,6003
20160722,20160729,7,2165.17,2170.06,call,2155,19.3,19.7,18.9,0,6003
20160722,20160729,7,2165.17,2170.06,call,2160,15.8,16.2,15.4,0,13295
20160722,20160729,7,2165.17,2170.06,put,2160,9.15,9.5,8.8,0,6361
20160722,20160729,7,2165.17,2170.06,call,2160,15.8,16.2,15.4,0,13295
20160722,20160729,7,2165.17,2170.06,put,2160,9.15,9.5,8.8,0,6361
20160722,20160729,7,2165.17,2170.06,call,2170,9.65,10,9.3,0,11596
20160722,20160729,7,2165.17,2170.06,call,2170,9.65,10,9.3,0,11596
20160722,20160729,7,2165.17,2170.06,call,2175,7.25,7.6,6.9,0,19119
20160722,20160729,7,2165.17,2170.06,put,2175,15.4,15.8,15,0,5319
20160722,20160729,7,2165.17,2170.06,call,2175,7.25,7.6,6.9,0,19119
20160722,20160729,7,2165.17,2170.06,put,2175,15.4,15.8,15,0,5319
20160722,20160729,7,2165.17,2170.06,call,2180,5.1,5.4,4.8,0,17442
20160722,20160729,7,2165.17,2170.06,call,2180,5.1,5.4,4.8,0,17442
20160722,20160729,7,2165.17,2170.06,call,2185,3.6,3.9,3.3,0,5676
20160722,20160729,7,2165.17,2170.06,call,2185,3.6,3.9,3.3,0,5676
20160722,20160729,7,2165.17,2170.06,call,2190,2.45,2.65,2.25,0,7567
20160722,20160729,7,2165.17,2170.06,call,2190,2.45,2.65,2.25,0,7567
20160722,20160729,7,2165.17,2170.06,call,2195,1.625,1.8,1.45,0,8059
20160722,20160729,7,2165.17,2170.06,call,2195,1.625,1.8,1.45,0,8059
20160722,20160729,7,2165.17,2170.06,call,2200,1.1,1.35,0.85,0,25261
20160722,20160729,7,2165.17,2170.06,call,2200,1.1,1.35,0.85,0,25261
20160722,20160729,7,2165.17,2170.06,call,2210,0.575,0.65,0.5,0,6918
20160722,20160729,7,2165.17,2170.06,call,2210,0.575,0.65,0.5,0,6918
20160722,20160729,7,2165.17,2170.06,call,2220,0.325,0.45,0.2,0,6768
20160722,20160729,7,2165.17,2170.06,call,2220,0.325,0.45,0.2,0,6768
20160722,20160729,7,2165.17,2170.06,call,2225,0.225,0.4,0.05,0,35996
20160722,20160729,7,2165.17,2170.06,call,2225,0.225,0.4,0.05,0,35996
20160722,20160729,7,2165.17,2170.06,call,2250,0.2,0.35,0.05,0,18451
20160722,20160729,7,2165.17,2170.06,call,2250,0.2,0.35,0.05,0,18451
20160722,20160729,7,2165.17,2170.06,call,2275,0.15,0.25,0.05,0,6656
20160722,20160729,7,2165.17,2170.06,call,2275,0.15,0.25,0.05,0,6656
20160725,20160729,4,2175.03,2170.06,call,2060,113.55,114.8,112.3,0,6857
20160725,20160729,4,2175.03,2170.06,put,2060,0.325,0.55,0.1,0,7421
20160725,20160729,4,2175.03,2170.06,call,2060,113.55,114.8,112.3,0,6857
20160725,20160729,4,2175.03,2170.06,put,2060,0.325,0.55,0.1,0,7421
20160725,20160729,4,2175.03,2170.06,call,2065,108.65,109.9,107.4,0,6834
20160725,20160729,4,2175.03,2170.06,call,2065,108.65,109.9,107.4,0,6834
20160725,20160729,4,2175.03,2170.06,call,2070,103.65,104.9,102.4,0,6349
20160725,20160729,4,2175.03,2170.06,put,2070,0.375,0.6,0.15,0,7586
20160725,20160729,4,2175.03,2170.06,call,2070,103.65,104.9,102.4,0,6349
20160725,20160729,4,2175.03,2170.06,put,2070,0.375,0.6,0.15,0,7586
20160725,20160729,4,2175.03,2170.06,call,2075,98.65,99.9,97.4,0,9902
20160725,20160729,4,2175.03,2170.06,put,2075,0.425,0.65,0.2,0,19941
20160725,20160729,4,2175.03,2170.06,call,2075,98.65,99.9,97.4,0,9902
20160725,20160729,4,2175.03,2170.06,put,2075,0.425,0.65,0.2,0,19941
20160725,20160729,4,2175.03,2170.06,put,2080,0.425,0.65,0.2,0,7541
20160725,20160729,4,2175.03,2170.06,put,2080,0.425,0.65,0.2,0,7541
20160725,20160729,4,2175.03,2170.06,put,2085,0.475,0.7,0.25,0,6072
20160725,20160729,4,2175.03,2170.06,put,2085,0.475,0.7,0.25,0,6072
20160725,20160729,4,2175.03,2170.06,call,2090,83.8,85,82.6,0,6789
20160725,20160729,4,2175.03,2170.06,call,2090,83.8,85,82.6,0,6789
20160725,20160729,4,2175.03,2170.06,call,2100,73.9,75.1,72.7,0,14478
20160725,20160729,4,2175.03,2170.06,put,2100,0.65,0.9,0.4,0,17919
20160725,20160729,4,2175.03,2170.06,call,2100,73.9,75.1,72.7,0,14478
20160725,20160729,4,2175.03,2170.06,put,2100,0.625,0.85,0.4,0,17919
20160725,20160729,4,2175.03,2170.06,put,2110,0.85,1.1,0.6,0,8395
20160725,20160729,4,2175.03,2170.06,put,2110,0.85,1.1,0.6,0,8395
20160725,20160729,4,2175.03,2170.06,put,2120,1.125,1.4,0.85,0,6727
20160725,20160729,4,2175.03,2170.06,put,2120,1.125,1.4,0.85,0,6727
20160725,20160729,4,2175.03,2170.06,call,2125,49.6,50.7,48.5,0,11022
20160725,20160729,4,2175.03,2170.06,put,2125,1.3,1.6,1,0,11082
20160725,20160729,4,2175.03,2170.06,call,2125,49.6,50.7,48.5,0,11022
20160725,20160729,4,2175.03,2170.06,put,2125,1.3,1.6,1,0,11082
20160725,20160729,4,2175.03,2170.06,call,2130,44.75,46,43.5,0,11567
20160725,20160729,4,2175.03,2170.06,put,2130,1.575,1.9,1.25,0,7486
20160725,20160729,4,2175.03,2170.06,call,2130,44.75,46,43.5,0,11567
20160725,20160729,4,2175.03,2170.06,put,2130,1.575,1.9,1.25,0,7486
20160725,20160729,4,2175.03,2170.06,call,2135,40.15,41.2,39.1,0,8698
20160725,20160729,4,2175.03,2170.06,call,2135,40.15,41.2,39.1,0,8698
20160725,20160729,4,2175.03,2170.06,call,2140,35.55,36.6,34.5,0,10884
20160725,20160729,4,2175.03,2170.06,put,2140,2.225,2.6,1.85,0,6140
20160725,20160729,4,2175.03,2170.06,call,2140,35.55,36.6,34.5,0,10884
20160725,20160729,4,2175.03,2170.06,put,2140,2.225,2.6,1.85,0,6140
20160725,20160729,4,2175.03,2170.06,call,2150,26.65,27.6,25.7,0,22618
20160725,20160729,4,2175.03,2170.06,put,2150,3.4,3.8,3,0,24733
20160725,20160729,4,2175.03,2170.06,call,2150,26.65,27.6,25.7,0,22618
20160725,20160729,4,2175.03,2170.06,put,2150,3.4,3.8,3,0,24733
20160725,20160729,4,2175.03,2170.06,call,2155,22.5,23.4,21.6,0,6071
20160725,20160729,4,2175.03,2170.06,call,2155,22.5,23.4,21.6,0,6071
20160725,20160729,4,2175.03,2170.06,call,2160,18.55,19.4,17.7,0,13540
20160725,20160729,4,2175.03,2170.06,put,2160,5.3,5.8,4.8,0,6785
20160725,20160729,4,2175.03,2170.06,call,2160,18.55,19.4,17.7,0,13540
20160725,20160729,4,2175.03,2170.06,put,2160,5.3,5.8,4.8,0,6785
20160725,20160729,4,2175.03,2170.06,call,2165,14.75,15.6,13.9,0,5438
20160725,20160729,4,2175.03,2170.06,call,2165,14.75,15.6,13.9,0,5438
20160725,20160729,4,2175.03,2170.06,call,2170,11.4,12.1,10.7,0,12468
20160725,20160729,4,2175.03,2170.06,call,2170,11.4,12.1,10.7,0,12468
20160725,20160729,4,2175.03,2170.06,call,2175,8.4,9.1,7.7,11,21592
20160725,20160729,4,2175.03,2170.06,put,2175,10.15,10.8,9.5,0,11525
20160725,20160729,4,2175.03,2170.06,call,2175,8.4,9.1,7.7,11,21592
20160725,20160729,4,2175.03,2170.06,put,2175,10.15,10.8,9.5,0,11525
20160725,20160729,4,2175.03,2170.06,call,2180,6,6.6,5.4,0,19377
20160725,20160729,4,2175.03,2170.06,call,2180,6,6.6,5.4,0,19377
20160725,20160729,4,2175.03,2170.06,call,2185,3.9,4.4,3.4,0,5829
20160725,20160729,4,2175.03,2170.06,call,2185,3.9,4.4,3.4,0,5829
20160725,20160729,4,2175.03,2170.06,call,2190,2.5,2.95,2.05,0,8816
20160725,20160729,4,2175.03,2170.06,call,2190,2.5,2.95,2.05,0,8816
20160725,20160729,4,2175.03,2170.06,call,2195,1.675,2.05,1.3,0,8175
20160725,20160729,4,2175.03,2170.06,call,2195,1.675,2.05,1.3,0,8175
20160725,20160729,4,2175.03,2170.06,call,2200,1.075,1.35,0.8,0,25737
20160725,20160729,4,2175.03,2170.06,call,2200,1.125,1.45,0.8,0,25737
20160725,20160729,4,2175.03,2170.06,call,2210,0.475,0.65,0.3,0,6952
20160725,20160729,4,2175.03,2170.06,call,2210,0.475,0.65,0.3,0,6952
20160725,20160729,4,2175.03,2170.06,call,2220,0.3,0.45,0.15,0,9003
20160725,20160729,4,2175.03,2170.06,call,2220,0.3,0.45,0.15,0,9003
20160725,20160729,4,2175.03,2170.06,call,2225,0.25,0.4,0.1,0,36147
20160725,20160729,4,2175.03,2170.06,call,2225,0.25,0.4,0.1,0,36147
20160725,20160729,4,2175.03,2170.06,call,2250,0.15,0.3,0,0,18459
20160725,20160729,4,2175.03,2170.06,call,2250,0.15,0.3,0,0,18459
20160725,20160729,4,2175.03,2170.06,call,2275,0.125,0.25,0,0,6901
20160725,20160729,4,2175.03,2170.06,call,2275,0.125,0.25,0,0,6901
20160726,20160729,3,2168.48,2170.06,put,2050,0.2,0.25,0.15,0,9301
20160726,20160729,3,2168.48,2170.06,put,2050,0.2,0.25,0.15,0,9301
20160726,20160729,3,2168.48,2170.06,put,2060,0.225,0.3,0.15,0,8150
20160726,20160729,3,2168.48,2170.06,put,2060,0.225,0.3,0.15,0,8150
20160726,20160729,3,2168.48,2170.06,put,2065,0.275,0.35,0.2,0,5162
20160726,20160729,3,2168.48,2170.06,put,2065,0.275,0.35,0.2,0,5162
20160726,20160729,3,2168.48,2170.06,put,2070,0.275,0.35,0.2,0,7738
20160726,20160729,3,2168.48,2170.06,put,2070,0.275,0.35,0.2,0,7738
20160726,20160729,3,2168.48,2170.06,call,2075,92.25,93.5,91,0,7564
20160726,20160729,3,2168.48,2170.06,put,2075,0.325,0.4,0.25,0,21050
20160726,20160729,3,2168.48,2170.06,call,2075,92.25,93.5,91,0,7564
20160726,20160729,3,2168.48,2170.06,put,2075,0.325,0.4,0.25,0,21050
20160726,20160729,3,2168.48,2170.06,put,2080,0.375,0.45,0.3,0,7754
20160726,20160729,3,2168.48,2170.06,put,2080,0.375,0.45,0.3,0,7754
20160726,20160729,3,2168.48,2170.06,put,2085,0.425,0.5,0.35,0,7312
20160726,20160729,3,2168.48,2170.06,put,2085,0.425,0.5,0.35,0,7312
20160726,20160729,3,2168.48,2170.06,call,2090,77.4,78.6,76.2,0,6617
20160726,20160729,3,2168.48,2170.06,call,2090,77.4,78.6,76.2,0,6617
20160726,20160729,3,2168.48,2170.06,call,2100,67.45,68.8,66.1,0,14460
20160726,20160729,3,2168.48,2170.06,put,2100,0.65,0.75,0.55,0,20695
20160726,20160729,3,2168.48,2170.06,call,2100,67.45,68.8,66.1,0,14460
20160726,20160729,3,2168.48,2170.06,put,2100,0.65,0.75,0.55,0,20695
20160726,20160729,3,2168.48,2170.06,put,2105,0.75,0.85,0.65,0,5156
20160726,20160729,3,2168.48,2170.06,put,2105,0.75,0.85,0.65,0,5156
20160726,20160729,3,2168.48,2170.06,put,2110,0.85,1,0.7,0,9135
20160726,20160729,3,2168.48,2170.06,put,2110,0.85,1,0.7,0,9135
20160726,20160729,3,2168.48,2170.06,put,2120,1.3,1.45,1.15,0,7083
20160726,20160729,3,2168.48,2170.06,put,2120,1.3,1.45,1.15,0,7083
20160726,20160729,3,2168.48,2170.06,call,2125,43.35,44.5,42.2,0,10508
20160726,20160729,3,2168.48,2170.06,put,2125,1.575,1.75,1.4,0,10866
20160726,20160729,3,2168.48,2170.06,call,2125,43.35,44.5,42.2,0,10508
20160726,20160729,3,2168.48,2170.06,put,2125,1.575,1.75,1.4,0,10866
20160726,20160729,3,2168.48,2170.06,call,2130,38.8,40,37.6,0,11503
20160726,20160729,3,2168.48,2170.06,put,2130,1.925,2.1,1.75,0,13889
20160726,20160729,3,2168.48,2170.06,call,2130,38.8,40,37.6,0,11503
20160726,20160729,3,2168.48,2170.06,put,2130,1.925,2.1,1.75,0,13889
20160726,20160729,3,2168.48,2170.06,call,2135,34.4,35.5,33.3,0,8591
20160726,20160729,3,2168.48,2170.06,call,2135,34.4,35.5,33.3,0,8591
20160726,20160729,3,2168.48,2170.06,call,2140,29.9,31,28.8,0,10776
20160726,20160729,3,2168.48,2170.06,put,2140,2.975,3.2,2.75,0,9813
20160726,20160729,3,2168.48,2170.06,call,2140,29.9,31,28.8,0,10776
20160726,20160729,3,2168.48,2170.06,put,2140,2.975,3.2,2.75,0,9813
20160726,20160729,3,2168.48,2170.06,call,2150,21.45,22.4,20.5,0,23217
20160726,20160729,3,2168.48,2170.06,put,2150,4.6,4.9,4.3,0,27312
20160726,20160729,3,2168.48,2170.06,call,2150,21.45,22.4,20.5,0,23217
20160726,20160729,3,2168.48,2170.06,put,2150,4.6,4.9,4.3,0,27312
20160726,20160729,3,2168.48,2170.06,call,2155,17.7,18.1,17.3,0,6034
20160726,20160729,3,2168.48,2170.06,call,2155,17.7,18.1,17.3,0,6034
20160726,20160729,3,2168.48,2170.06,call,2160,14.1,14.5,13.7,0,12261
20160726,20160729,3,2168.48,2170.06,put,2160,7.1,7.5,6.7,0,7590
20160726,20160729,3,2168.48,2170.06,call,2160,14.1,14.5,13.7,0,12261
20160726,20160729,3,2168.48,2170.06,put,2160,7.1,7.5,6.7,0,7590
20160726,20160729,3,2168.48,2170.06,call,2165,10.85,11.3,10.4,0,5278
20160726,20160729,3,2168.48,2170.06,call,2165,10.85,11.3,10.4,0,5278
20160726,20160729,3,2168.48,2170.06,call,2170,8,8.4,7.6,0,14911
20160726,20160729,3,2168.48,2170.06,call,2170,8,8.4,7.6,0,14911
20160726,20160729,3,2168.48,2170.06,call,2175,5.55,5.9,5.2,1,21834
20160726,20160729,3,2168.48,2170.06,put,2175,13.55,14,13.1,0,12571
20160726,20160729,3,2168.48,2170.06,call,2175,5.55,5.9,5.2,1,21834
20160726,20160729,3,2168.48,2170.06,put,2175,13.55,14,13.1,0,12571
20160726,20160729,3,2168.48,2170.06,call,2180,3.7,4,3.4,0,19337
20160726,20160729,3,2168.48,2170.06,call,2180,3.7,4,3.4,0,19337
20160726,20160729,3,2168.48,2170.06,call,2185,2.325,2.55,2.1,0,10180
20160726,20160729,3,2168.48,2170.06,call,2185,2.325,2.55,2.1,0,10180
20160726,20160729,3,2168.48,2170.06,call,2190,1.375,1.55,1.2,0,10183
20160726,20160729,3,2168.48,2170.06,call,2190,1.375,1.55,1.2,0,10183
20160726,20160729,3,2168.48,2170.06,call,2195,0.875,1.05,0.7,0,8558
20160726,20160729,3,2168.48,2170.06,call,2195,0.875,1.05,0.7,0,8558
20160726,20160729,3,2168.48,2170.06,call,2200,0.55,0.65,0.45,14,27056
20160726,20160729,3,2168.48,2170.06,call,2200,0.55,0.65,0.45,14,27056
20160726,20160729,3,2168.48,2170.06,call,2210,0.275,0.35,0.2,0,7570
20160726,20160729,3,2168.48,2170.06,call,2210,0.275,0.35,0.2,0,7570
20160726,20160729,3,2168.48,2170.06,call,2220,0.175,0.25,0.1,0,10067
20160726,20160729,3,2168.48,2170.06,call,2220,0.175,0.25,0.1,0,10067
20160726,20160729,3,2168.48,2170.06,call,2225,0.15,0.2,0.1,0,36253
20160726,20160729,3,2168.48,2170.06,call,2225,0.15,0.2,0.1,0,36253
20160726,20160729,3,2168.48,2170.06,call,2250,0.075,0.15,0,0,18436
20160726,20160729,3,2168.48,2170.06,call,2250,0.075,0.15,0,0,18436
20160726,20160729,3,2168.48,2170.06,call,2275,0.05,0.1,0,0,8163
20160726,20160729,3,2168.48,2170.06,call,2275,0.05,0.1,0,0,8163
20160727,20160729,2,2169.18,2170.06,put,2050,0.25,0.45,0.05,0,9320
20160727,20160729,2,2169.18,2170.06,put,2050,0.25,0.45,0.05,0,9320
20160727,20160729,2,2169.18,2170.06,put,2060,0.275,0.5,0.05,0,7914
20160727,20160729,2,2169.18,2170.06,put,2060,0.275,0.5,0.05,0,7914
20160727,20160729,2,2169.18,2170.06,put,2065,0.25,0.5,0,0,5139
20160727,20160729,2,2169.18,2170.06,put,2065,0.25,0.5,0,0,5139
20160727,20160729,2,2169.18,2170.06,put,2070,0.275,0.55,0,0,7448
20160727,20160729,2,2169.18,2170.06,put,2070,0.275,0.55,0,0,7448
20160727,20160729,2,2169.18,2170.06,call,2075,97.65,99.2,96.1,0,7562
20160727,20160729,2,2169.18,2170.06,put,2075,0.275,0.55,0,0,22214
20160727,20160729,2,2169.18,2170.06,call,2075,97.65,99.2,96.1,0,7562
20160727,20160729,2,2169.18,2170.06,put,2075,0.275,0.55,0,0,22214
20160727,20160729,2,2169.18,2170.06,put,2080,0.275,0.55,0,0,7909
20160727,20160729,2,2169.18,2170.06,put,2080,0.275,0.55,0,0,7909
20160727,20160729,2,2169.18,2170.06,put,2085,0.3,0.6,0,0,7037
20160727,20160729,2,2169.18,2170.06,put,2085,0.3,0.6,0,0,7037
20160727,20160729,2,2169.18,2170.06,call,2090,82.75,84.3,81.2,0,6611
20160727,20160729,2,2169.18,2170.06,call,2090,82.75,84.3,81.2,0,6611
20160727,20160729,2,2169.18,2170.06,call,2100,72.8,74.3,71.3,0,14078
20160727,20160729,2,2169.18,2170.06,put,2100,0.375,0.7,0.05,0,22100
20160727,20160729,2,2169.18,2170.06,call,2100,72.8,74.3,71.3,0,14078
20160727,20160729,2,2169.18,2170.06,put,2100,0.375,0.7,0.05,0,22100
20160727,20160729,2,2169.18,2170.06,put,2105,0.4,0.75,0.05,0,5417
20160727,20160729,2,2169.18,2170.06,put,2105,0.4,0.75,0.05,0,5417
20160727,20160729,2,2169.18,2170.06,put,2110,0.575,0.8,0.35,0,9187
20160727,20160729,2,2169.18,2170.06,put,2110,0.575,0.8,0.35,0,9187
20160727,20160729,2,2169.18,2170.06,put,2120,0.7,1.15,0.25,0,7450
20160727,20160729,2,2169.18,2170.06,put,2120,0.7,1.15,0.25,0,7450
20160727,20160729,2,2169.18,2170.06,call,2125,48.25,49.6,46.9,0,10381
20160727,20160729,2,2169.18,2170.06,put,2125,0.875,1.35,0.4,0,10036
20160727,20160729,2,2169.18,2170.06,call,2125,48.25,49.6,46.9,0,10381
20160727,20160729,2,2169.18,2170.06,put,2125,0.875,1.35,0.4,0,10036
20160727,20160729,2,2169.18,2170.06,call,2130,43.6,45.1,42.1,0,11508
20160727,20160729,2,2169.18,2170.06,put,2130,1.175,1.6,0.75,0,14401
20160727,20160729,2,2169.18,2170.06,call,2130,43.6,45.1,42.1,0,11508
20160727,20160729,2,2169.18,2170.06,put,2130,1.175,1.6,0.75,0,14401
20160727,20160729,2,2169.18,2170.06,call,2135,38.9,40.4,37.4,0,8596
20160727,20160729,2,2169.18,2170.06,call,2135,38.9,40.4,37.4,0,8596
20160727,20160729,2,2169.18,2170.06,call,2140,34.25,35.6,32.9,0,10422
20160727,20160729,2,2169.18,2170.06,put,2140,1.8,2.4,1.2,0,9236
20160727,20160729,2,2169.18,2170.06,call,2140,34.25,35.6,32.9,0,10422
20160727,20160729,2,2169.18,2170.06,put,2140,1.8,2.4,1.2,0,9236
20160727,20160729,2,2169.18,2170.06,call,2145,29.9,31.2,28.6,0,5413
20160727,20160729,2,2169.18,2170.06,call,2145,29.9,31.2,28.6,0,5413
20160727,20160729,2,2169.18,2170.06,call,2150,25.5,26.8,24.2,0,23388
20160727,20160729,2,2169.18,2170.06,put,2150,2.8,3.5,2.1,10,29266
20160727,20160729,2,2169.18,2170.06,call,2150,25.5,26.8,24.2,0,23388
20160727,20160729,2,2169.18,2170.06,put,2150,2.8,3.5,2.1,10,29266
20160727,20160729,2,2169.18,2170.06,call,2155,21.3,22.6,20,0,6006
20160727,20160729,2,2169.18,2170.06,call,2155,21.3,22.6,20,0,6006
20160727,20160729,2,2169.18,2170.06,call,2160,17.3,18.5,16.1,0,12261
20160727,20160729,2,2169.18,2170.06,put,2160,4.65,5.5,3.8,10,8241
20160727,20160729,2,2169.18,2170.06,call,2160,17.3,18.5,16.1,0,12261
20160727,20160729,2,2169.18,2170.06,put,2160,4.65,5.5,3.8,10,8241
20160727,20160729,2,2169.18,2170.06,call,2165,13.55,14.7,12.4,0,5403
20160727,20160729,2,2169.18,2170.06,call,2165,13.55,14.7,12.4,0,5403
20160727,20160729,2,2169.18,2170.06,call,2170,10,11,9,0,14364
20160727,20160729,2,2169.18,2170.06,put,2170,7.55,8.5,6.6,0,5142
20160727,20160729,2,2169.18,2170.06,call,2170,10,11,9,0,14364
20160727,20160729,2,2169.18,2170.06,put,2170,7.55,8.5,6.6,0,5142
20160727,20160729,2,2169.18,2170.06,call,2175,7.05,8,6.1,0,21110
20160727,20160729,2,2169.18,2170.06,put,2175,9.55,10.6,8.5,0,12408
20160727,20160729,2,2169.18,2170.06,call,2175,7.05,8,6.1,0,21110
20160727,20160729,2,2169.18,2170.06,put,2175,9.55,10.6,8.5,0,12408
20160727,20160729,2,2169.18,2170.06,call,2180,4.55,5.5,3.6,0,19528
20160727,20160729,2,2169.18,2170.06,call,2180,4.55,5.5,3.6,0,19528
20160727,20160729,2,2169.18,2170.06,call,2185,2.85,3.7,2,0,12353
20160727,20160729,2,2169.18,2170.06,call,2185,2.85,3.7,2,0,12353
20160727,20160729,2,2169.18,2170.06,call,2190,1.675,2.35,1,0,10524
20160727,20160729,2,2169.18,2170.06,call,2190,1.675,2.35,1,0,10524
20160727,20160729,2,2169.18,2170.06,call,2195,0.95,1.4,0.5,0,8289
20160727,20160729,2,2169.18,2170.06,call,2195,0.95,1.4,0.5,0,8289
20160727,20160729,2,2169.18,2170.06,call,2200,0.6,1,0.2,0,25895
20160727,20160729,2,2169.18,2170.06,call,2200,0.6,1,0.2,0,25895
20160727,20160729,2,2169.18,2170.06,call,2210,0.275,0.45,0.1,0,7422
20160727,20160729,2,2169.18,2170.06,call,2210,0.275,0.45,0.1,0,7422
20160727,20160729,2,2169.18,2170.06,call,2220,0.2,0.4,0,0,10020
20160727,20160729,2,2169.18,2170.06,call,2220,0.2,0.4,0,0,10020
20160727,20160729,2,2169.18,2170.06,call,2225,0.2,0.35,0.05,0,36283
20160727,20160729,2,2169.18,2170.06,call,2225,0.2,0.35,0.05,0,36283
20160727,20160729,2,2169.18,2170.06,call,2250,0.15,0.3,0,0,18498
20160727,20160729,2,2169.18,2170.06,call,2250,0.15,0.3,0,0,18498
20160727,20160729,2,2169.18,2170.06,call,2275,0.125,0.25,0,0,7062
20160727,20160729,2,2169.18,2170.06,call,2275,0.125,0.25,0,0,7062
20160720,20160803,14,2163.78,2157.8,call,2200,3.7,4,3.4,0,5099
20160720,20160803,14,2163.78,2157.8,call,2200,3.7,4,3.4,0,5099
20160721,20160803,13,2173.02,2157.8,call,2200,3.8,4.1,3.5,0,5174
20160721,20160803,13,2173.02,2157.8,call,2200,3.8,4.1,3.5,0,5174
20160722,20160803,12,2165.17,2157.8,call,2200,2.475,2.65,2.3,0,5187
20160722,20160803,12,2165.17,2157.8,call,2200,2.475,2.65,2.3,0,5187
20160725,20160803,9,2175.03,2157.8,call,2200,2.7,3.1,2.3,0,5772
20160725,20160803,9,2175.03,2157.8,call,2200,2.7,3.1,2.3,0,5772
20160726,20160803,8,2168.48,2157.8,call,2200,1.6,1.8,1.4,0,5786
20160726,20160803,8,2168.48,2157.8,call,2200,1.6,1.8,1.4,0,5786
20160727,20160803,7,2169.18,2157.8,call,2200,1.825,2.25,1.4,0,5269
20160727,20160803,7,2169.18,2157.8,call,2200,1.825,2.25,1.4,0,5269
20160728,20160803,6,2162.26,2157.8,call,2200,0.725,0.8,0.65,146,5442
20160728,20160803,6,2162.26,2157.8,call,2200,0.725,0.8,0.65,146,5442
20160729,20160803,5,2170.06,2157.8,call,2200,0.55,0.7,0.4,0,5534
20160729,20160803,5,2170.06,2157.8,call,2200,0.55,0.7,0.4,0,5534
20160801,20160803,2,2173.6,2157.8,put,2150,0.8,1.3,0.3,0,6060
20160801,20160803,2,2173.6,2157.8,put,2150,0.8,1.3,0.3,0,6060
20160801,20160803,2,2173.6,2157.8,call,2200,0.525,0.7,0.35,1,7114
20160801,20160803,2,2173.6,2157.8,call,2200,0.525,0.7,0.35,1,7114
20160801,20160803,2,2173.6,2157.8,call,2275,0.15,0.3,0,0,5520
20160801,20160803,2,2173.6,2157.8,call,2275,0.15,0.3,0,0,5520
20160718,20160805,18,2161.93,2164.25,call,2100,66.1,67,65.2,2,7101
20160718,20160805,18,2161.93,2164.25,put,2100,5.95,6.1,5.8,1,7265
20160718,20160805,18,2161.93,2164.25,call,2100,65.95,66.8,65.1,2,7101
20160718,20160805,18,2161.93,2164.25,put,2100,5.95,6.1,5.8,1,7265
20160718,20160805,18,2161.93,2164.25,call,2120,48.9,49.7,48.1,0,5708
20160718,20160805,18,2161.93,2164.25,call,2120,48.75,49.5,48,0,5708
20160718,20160805,18,2161.93,2164.25,call,2140,33.4,33.9,32.9,0,10336
20160718,20160805,18,2161.93,2164.25,call,2140,33.2,33.7,32.7,0,10336
20160718,20160805,18,2161.93,2164.25,call,2150,26.2,26.5,25.9,0,11457
20160718,20160805,18,2161.93,2164.25,call,2150,26.2,26.5,25.9,0,11457
20160718,20160805,18,2161.93,2164.25,call,2200,4.2,4.3,4.1,4,12578
20160718,20160805,18,2161.93,2164.25,call,2200,4.2,4.3,4.1,4,12578
20160718,20160805,18,2161.93,2164.25,call,2205,3.45,3.6,3.3,1,10383
20160718,20160805,18,2161.93,2164.25,call,2205,3.45,3.6,3.3,1,10383
20160719,20160805,17,2163.78,2164.25,call,2100,67.55,68.5,66.6,2,7240
20160719,20160805,17,2163.78,2164.25,put,2100,4.65,4.9,4.4,356,7667
20160719,20160805,17,2163.78,2164.25,call,2100,67.55,68.5,66.6,2,7240
20160719,20160805,17,2163.78,2164.25,put,2100,4.65,4.9,4.4,556,7667
20160719,20160805,17,2163.78,2164.25,call,2120,49.95,50.8,49.1,25,5711
20160719,20160805,17,2163.78,2164.25,call,2120,49.95,50.8,49.1,25,5711
20160719,20160805,17,2163.78,2164.25,call,2140,33.9,34.4,33.4,20,10336
20160719,20160805,17,2163.78,2164.25,call,2140,33.9,34.4,33.4,20,10336
20160719,20160805,17,2163.78,2164.25,call,2150,26.6,27,26.2,445,11472
20160719,20160805,17,2163.78,2164.25,put,2150,13.5,13.8,13.2,415,5510
20160719,20160805,17,2163.78,2164.25,call,2150,26.6,27,26.2,795,11472
20160719,20160805,17,2163.78,2164.25,put,2150,13.5,13.8,13.2,765,5510
20160719,20160805,17,2163.78,2164.25,call,2200,3.65,3.8,3.5,455,12591
20160719,20160805,17,2163.78,2164.25,call,2200,3.65,3.8,3.5,455,12591
20160719,20160805,17,2163.78,2164.25,call,2205,2.85,2.95,2.75,82,10408
20160719,20160805,17,2163.78,2164.25,call,2205,2.85,2.95,2.75,82,10408
20160719,20160805,17,2163.78,2164.25,call,2220,1.35,1.45,1.25,11,5016
20160719,20160805,17,2163.78,2164.25,call,2220,1.35,1.45,1.25,11,5016
20160720,20160805,16,2163.78,2164.25,call,2100,73.8,74.9,72.7,0,7240
20160720,20160805,16,2163.78,2164.25,put,2100,3.7,3.9,3.5,0,7649
20160720,20160805,16,2163.78,2164.25,call,2100,73.8,74.9,72.7,0,7240
20160720,20160805,16,2163.78,2164.25,put,2100,3.7,3.9,3.5,0,7649
20160720,20160805,16,2163.78,2164.25,call,2120,55.7,56.7,54.7,0,5717
20160720,20160805,16,2163.78,2164.25,call,2120,55.7,56.7,54.7,0,5717
20160720,20160805,16,2163.78,2164.25,put,2125,6.25,6.5,6,0,6962
20160720,20160805,16,2163.78,2164.25,put,2125,6.25,6.5,6,0,6962
20160720,20160805,16,2163.78,2164.25,call,2140,38.75,39.6,37.9,0,10351
20160720,20160805,16,2163.78,2164.25,call,2140,38.75,39.6,37.9,0,10351
20160720,20160805,16,2163.78,2164.25,call,2150,31.05,31.8,30.3,0,11460
20160720,20160805,16,2163.78,2164.25,put,2150,10.9,11.1,10.7,0,5657
20160720,20160805,16,2163.78,2164.25,call,2150,31.05,31.8,30.3,0,11460
20160720,20160805,16,2163.78,2164.25,put,2150,10.9,11.1,10.7,0,5657
20160720,20160805,16,2163.78,2164.25,call,2180,12.05,12.4,11.7,0,5612
20160720,20160805,16,2163.78,2164.25,call,2180,12.05,12.4,11.7,0,5612
20160720,20160805,16,2163.78,2164.25,call,2200,4.7,4.9,4.5,0,12975
20160720,20160805,16,2163.78,2164.25,call,2200,4.7,4.9,4.5,0,12975
20160720,20160805,16,2163.78,2164.25,call,2205,3.65,3.9,3.4,0,10434
20160720,20160805,16,2163.78,2164.25,call,2205,3.65,3.9,3.4,0,10434
20160720,20160805,16,2163.78,2164.25,call,2220,1.625,1.75,1.5,0,5020
20160720,20160805,16,2163.78,2164.25,call,2220,1.625,1.75,1.5,0,5020
20160721,20160805,15,2173.02,2164.25,call,2100,74.2,75.3,73.1,0,7239
20160721,20160805,15,2173.02,2164.25,put,2100,3.4,3.5,3.3,0,8172
20160721,20160805,15,2173.02,2164.25,call,2100,74.2,75.3,73.1,0,7239
20160721,20160805,15,2173.02,2164.25,put,2100,3.4,3.5,3.3,0,8172
20160721,20160805,15,2173.02,2164.25,call,2120,56,57,55,0,5707
20160721,20160805,15,2173.02,2164.25,call,2120,56,57,55,0,5707
20160721,20160805,15,2173.02,2164.25,put,2125,5.85,6,5.7,0,7182
20160721,20160805,15,2173.02,2164.25,put,2125,5.85,6,5.7,0,7182
20160721,20160805,15,2173.02,2164.25,call,2140,39.05,39.9,38.2,0,10348
20160721,20160805,15,2173.02,2164.25,call,2140,39.05,39.9,38.2,0,10348
20160721,20160805,15,2173.02,2164.25,call,2150,31.3,32.1,30.5,0,11482
20160721,20160805,15,2173.02,2164.25,put,2150,10.45,10.7,10.2,0,5881
20160721,20160805,15,2173.02,2164.25,call,2150,31.3,32.1,30.5,0,11482
20160721,20160805,15,2173.02,2164.25,put,2150,10.45,10.7,10.2,0,5881
20160721,20160805,15,2173.02,2164.25,call,2170,17.65,18.1,17.2,0,5252
20160721,20160805,15,2173.02,2164.25,call,2170,17.65,18.1,17.2,0,5252
20160721,20160805,15,2173.02,2164.25,call,2175,14.8,15.1,14.5,0,5239
20160721,20160805,15,2173.02,2164.25,call,2175,14.8,15.1,14.5,0,5239
20160721,20160805,15,2173.02,2164.25,call,2180,12.35,12.6,12.1,0,5379
20160721,20160805,15,2173.02,2164.25,call,2180,12.35,12.6,12.1,0,5379
20160721,20160805,15,2173.02,2164.25,call,2185,10.05,10.3,9.8,0,6289
20160721,20160805,15,2173.02,2164.25,call,2185,10.05,10.3,9.8,0,6289
20160721,20160805,15,2173.02,2164.25,call,2200,5.05,5.2,4.9,0,14329
20160721,20160805,15,2173.02,2164.25,call,2200,5.05,5.2,4.9,0,14329
20160721,20160805,15,2173.02,2164.25,call,2205,3.95,4.1,3.8,0,10523
20160721,20160805,15,2173.02,2164.25,call,2205,3.95,4.1,3.8,0,10523
20160721,20160805,15,2173.02,2164.25,call,2220,1.875,2,1.75,0,5115
20160721,20160805,15,2173.02,2164.25,call,2220,1.875,2,1.75,0,5115
20160722,20160805,14,2165.17,2164.25,call,2100,69.55,70.5,68.6,0,7239
20160722,20160805,14,2165.17,2164.25,put,2100,3.95,4.1,3.8,0,8198
20160722,20160805,14,2165.17,2164.25,call,2100,69.55,70.5,68.6,0,7239
20160722,20160805,14,2165.17,2164.25,put,2100,3.95,4.1,3.8,0,8198
20160722,20160805,14,2165.17,2164.25,call,2120,51.65,52.5,50.8,0,5697
20160722,20160805,14,2165.17,2164.25,call,2120,51.65,52.5,50.8,0,5697
20160722,20160805,14,2165.17,2164.25,put,2125,6.75,7,6.5,0,8378
20160722,20160805,14,2165.17,2164.25,put,2125,6.75,7,6.5,0,8378
20160722,20160805,14,2165.17,2164.25,call,2140,35.1,35.8,34.4,0,10398
20160722,20160805,14,2165.17,2164.25,call,2140,35.1,35.8,34.4,0,10398
20160722,20160805,14,2165.17,2164.25,call,2150,27.65,28.3,27,0,11519
20160722,20160805,14,2165.17,2164.25,put,2150,11.95,12.2,11.7,0,6662
20160722,20160805,14,2165.17,2164.25,call,2150,27.65,28.3,27,0,11519
20160722,20160805,14,2165.17,2164.25,put,2150,11.95,12.2,11.7,0,6662
20160722,20160805,14,2165.17,2164.25,call,2175,12.05,12.3,11.8,0,6398
20160722,20160805,14,2165.17,2164.25,call,2175,12.05,12.3,11.8,0,6398
20160722,20160805,14,2165.17,2164.25,call,2180,9.7,9.9,9.5,0,5476
20160722,20160805,14,2165.17,2164.25,call,2180,9.7,9.9,9.5,0,5476
20160722,20160805,14,2165.17,2164.25,call,2185,7.7,7.9,7.5,0,6450
20160722,20160805,14,2165.17,2164.25,call,2185,7.7,7.9,7.5,0,6450
20160722,20160805,14,2165.17,2164.25,call,2200,3.45,3.6,3.3,0,14284
20160722,20160805,14,2165.17,2164.25,call,2200,3.45,3.6,3.3,0,14284
20160722,20160805,14,2165.17,2164.25,call,2205,2.675,2.8,2.55,0,10747
20160722,20160805,14,2165.17,2164.25,call,2205,2.675,2.8,2.55,0,10747
20160722,20160805,14,2165.17,2164.25,call,2220,1.2,1.3,1.1,0,8941
20160722,20160805,14,2165.17,2164.25,call,2220,1.2,1.3,1.1,0,8941
20160722,20160805,14,2165.17,2164.25,call,2225,0.925,1,0.85,0,6714
20160722,20160805,14,2165.17,2164.25,call,2225,0.925,1,0.85,0,6714
20160725,20160805,11,2175.03,2164.25,call,2100,74.65,75.7,73.6,0,7215
20160725,20160805,11,2175.03,2164.25,put,2100,2.375,2.55,2.2,0,10303
20160725,20160805,11,2175.03,2164.25,call,2100,74.65,75.7,73.6,0,7215
20160725,20160805,11,2175.03,2164.25,put,2100,2.375,2.55,2.2,0,10303
20160725,20160805,11,2175.03,2164.25,call,2120,56.05,57,55.1,0,5660
20160725,20160805,11,2175.03,2164.25,call,2120,56.05,57,55.1,0,5660
20160725,20160805,11,2175.03,2164.25,put,2125,4.4,4.6,4.2,0,10152
20160725,20160805,11,2175.03,2164.25,put,2125,4.35,4.6,4.1,0,10152
20160725,20160805,11,2175.03,2164.25,call,2140,38.55,39.4,37.7,0,10420
20160725,20160805,11,2175.03,2164.25,call,2140,38.55,39.4,37.7,0,10420
20160725,20160805,11,2175.03,2164.25,call,2150,30.55,31.3,29.8,0,12525
20160725,20160805,11,2175.03,2164.25,put,2150,8.3,8.6,8,0,8527
20160725,20160805,11,2175.03,2164.25,call,2150,30.55,31.3,29.8,0,12525
20160725,20160805,11,2175.03,2164.25,put,2150,8.3,8.6,8,0,8527
20160725,20160805,11,2175.03,2164.25,call,2175,13.5,13.9,13.1,0,6428
20160725,20160805,11,2175.03,2164.25,call,2175,13.5,13.9,13.1,0,6428
20160725,20160805,11,2175.03,2164.25,call,2180,10.95,11.3,10.6,1,5609
20160725,20160805,11,2175.03,2164.25,call,2180,10.95,11.3,10.6,1,5609
20160725,20160805,11,2175.03,2164.25,call,2185,8.6,8.9,8.3,0,6777
20160725,20160805,11,2175.03,2164.25,call,2185,8.6,8.9,8.3,0,6777
20160725,20160805,11,2175.03,2164.25,call,2200,3.95,4.2,3.7,0,14576
20160725,20160805,11,2175.03,2164.25,call,2200,3.8,4,3.6,0,14576
20160725,20160805,11,2175.03,2164.25,call,2205,2.8,3,2.6,0,10772
20160725,20160805,11,2175.03,2164.25,call,2205,2.8,3,2.6,0,10772
20160725,20160805,11,2175.03,2164.25,call,2220,1.25,1.4,1.1,0,9046
20160725,20160805,11,2175.03,2164.25,call,2220,1.25,1.4,1.1,0,9046
20160725,20160805,11,2175.03,2164.25,call,2225,0.975,1.15,0.8,0,6619
20160725,20160805,11,2175.03,2164.25,call,2225,0.975,1.15,0.8,0,6619
20160725,20160805,11,2175.03,2164.25,call,2235,0.675,0.8,0.55,0,6702
20160725,20160805,11,2175.03,2164.25,call,2235,0.675,0.8,0.55,0,6702
20160726,20160805,10,2168.48,2164.25,put,2050,1.025,1.15,0.9,0,8224
20160726,20160805,10,2168.48,2164.25,put,2050,1.025,1.15,0.9,0,8224
20160726,20160805,10,2168.48,2164.25,call,2100,68.4,69.4,67.4,0,7213
20160726,20160805,10,2168.48,2164.25,put,2100,2.8,2.95,2.65,0,11737
20160726,20160805,10,2168.48,2164.25,call,2100,68.4,69.4,67.4,0,7213
20160726,20160805,10,2168.48,2164.25,put,2100,2.8,2.95,2.65,0,11737
20160726,20160805,10,2168.48,2164.25,call,2120,50.2,51.1,49.3,0,5655
20160726,20160805,10,2168.48,2164.25,call,2120,50.2,51.1,49.3,0,5655
20160726,20160805,10,2168.48,2164.25,put,2125,5.2,5.4,5,0,10583
20160726,20160805,10,2168.48,2164.25,put,2125,5.2,5.4,5,0,10583
20160726,20160805,10,2168.48,2164.25,call,2140,33.35,34.1,32.6,0,10493
20160726,20160805,10,2168.48,2164.25,call,2140,33.35,34.1,32.6,0,10493
20160726,20160805,10,2168.48,2164.25,call,2150,25.8,26.5,25.1,0,14517
20160726,20160805,10,2168.48,2164.25,put,2150,10,10.3,9.7,0,14633
20160726,20160805,10,2168.48,2164.25,call,2150,25.8,26.5,25.1,0,14517
20160726,20160805,10,2168.48,2164.25,put,2150,10,10.3,9.7,0,14633
20160726,20160805,10,2168.48,2164.25,call,2175,10.45,10.8,10.1,0,7066
20160726,20160805,10,2168.48,2164.25,call,2175,10.45,10.8,10.1,0,7066
20160726,20160805,10,2168.48,2164.25,call,2180,8.2,8.5,7.9,0,5848
20160726,20160805,10,2168.48,2164.25,call,2180,8.2,8.5,7.9,0,5848
20160726,20160805,10,2168.48,2164.25,call,2185,6.35,6.6,6.1,0,8018
20160726,20160805,10,2168.48,2164.25,call,2185,6.35,6.6,6.1,0,8018
20160726,20160805,10,2168.48,2164.25,call,2200,2.6,2.75,2.45,0,14889
20160726,20160805,10,2168.48,2164.25,call,2200,2.6,2.75,2.45,0,14889
20160726,20160805,10,2168.48,2164.25,call,2205,1.85,1.95,1.75,0,11233
20160726,20160805,10,2168.48,2164.25,call,2205,1.85,1.95,1.75,0,11233
20160726,20160805,10,2168.48,2164.25,call,2220,0.775,0.9,0.65,0,8069
20160726,20160805,10,2168.48,2164.25,call,2220,0.775,0.9,0.65,0,8069
20160726,20160805,10,2168.48,2164.25,call,2225,0.6,0.7,0.5,0,7089
20160726,20160805,10,2168.48,2164.25,call,2225,0.6,0.7,0.5,0,7089
20160726,20160805,10,2168.48,2164.25,call,2235,0.4,0.5,0.3,0,6557
20160726,20160805,10,2168.48,2164.25,call,2235,0.4,0.5,0.3,0,6557
20160727,20160805,9,2169.18,2164.25,put,2050,0.65,0.8,0.5,0,8238
20160727,20160805,9,2169.18,2164.25,put,2050,0.65,0.8,0.5,0,8238
20160727,20160805,9,2169.18,2164.25,call,2100,73.4,74.6,72.2,0,7215
20160727,20160805,9,2169.18,2164.25,put,2100,1.95,2.15,1.75,0,11839
20160727,20160805,9,2169.18,2164.25,call,2100,73.4,74.6,72.2,0,7215
20160727,20160805,9,2169.18,2164.25,put,2100,1.95,2.15,1.75,0,11839
20160727,20160805,9,2169.18,2164.25,call,2120,54.7,55.8,53.6,0,5695
20160727,20160805,9,2169.18,2164.25,call,2120,54.7,55.8,53.6,0,5695
20160727,20160805,9,2169.18,2164.25,put,2125,3.7,4,3.4,0,7966
20160727,20160805,9,2169.18,2164.25,put,2125,3.7,4,3.4,0,7966
20160727,20160805,9,2169.18,2164.25,call,2140,37.15,38.1,36.2,0,10511
20160727,20160805,9,2169.18,2164.25,call,2140,37.15,38.1,36.2,0,10511
20160727,20160805,9,2169.18,2164.25,put,2145,6.55,6.9,6.2,0,5674
20160727,20160805,9,2169.18,2164.25,put,2145,6.55,6.9,6.2,0,5674
20160727,20160805,9,2169.18,2164.25,call,2150,29.1,30,28.2,0,15803
20160727,20160805,9,2169.18,2164.25,put,2150,7.7,8,7.4,0,15953
20160727,20160805,9,2169.18,2164.25,call,2150,29.1,30,28.2,0,15803
20160727,20160805,9,2169.18,2164.25,put,2150,7.7,8,7.4,0,15953
20160727,20160805,9,2169.18,2164.25,call,2175,12.3,12.7,11.9,0,7170
20160727,20160805,9,2169.18,2164.25,call,2175,12.3,12.7,11.9,0,7170
20160727,20160805,9,2169.18,2164.25,call,2180,9.7,10,9.4,16,5210
20160727,20160805,9,2169.18,2164.25,call,2180,9.7,10,9.4,16,5210
20160727,20160805,9,2169.18,2164.25,call,2185,7.4,7.8,7,0,7749
20160727,20160805,9,2169.18,2164.25,call,2185,7.4,7.8,7,0,7749
20160727,20160805,9,2169.18,2164.25,call,2200,3,3.2,2.8,0,14527
20160727,20160805,9,2169.18,2164.25,call,2200,3,3.2,2.8,0,14527
20160727,20160805,9,2169.18,2164.25,call,2205,2.175,2.4,1.95,0,11137
20160727,20160805,9,2169.18,2164.25,call,2205,2.175,2.4,1.95,0,11137
20160727,20160805,9,2169.18,2164.25,call,2220,0.875,1.05,0.7,0,7513
20160727,20160805,9,2169.18,2164.25,call,2220,0.875,1.05,0.7,0,7513
20160727,20160805,9,2169.18,2164.25,call,2225,0.65,0.8,0.5,0,7095
20160727,20160805,9,2169.18,2164.25,call,2225,0.65,0.8,0.5,0,7095
20160727,20160805,9,2169.18,2164.25,call,2235,0.4,0.55,0.25,0,6615
20160727,20160805,9,2169.18,2164.25,call,2235,0.4,0.55,0.25,0,6615
20160728,20160805,8,2162.26,2164.25,put,2050,0.6,0.65,0.55,42,8170
20160728,20160805,8,2162.26,2164.25,put,2050,0.6,0.65,0.55,42,8170
20160728,20160805,8,2162.26,2164.25,call,2100,62.8,63.9,61.7,0,7212
20160728,20160805,8,2162.26,2164.25,put,2100,2.025,2.1,1.95,803,12516
20160728,20160805,8,2162.26,2164.25,call,2100,62.8,63.9,61.7,0,7212
20160728,20160805,8,2162.26,2164.25,put,2100,2.025,2.1,1.95,803,12516
20160728,20160805,8,2162.26,2164.25,call,2120,44.9,45.7,44.1,7,5687
20160728,20160805,8,2162.26,2164.25,call,2120,44.9,45.7,44.1,7,5687
20160728,20160805,8,2162.26,2164.25,put,2125,4.5,4.6,4.4,228,7868
20160728,20160805,8,2162.26,2164.25,put,2125,4.5,4.6,4.4,228,7868
20160728,20160805,8,2162.26,2164.25,call,2140,28.3,28.9,27.7,8,10512
20160728,20160805,8,2162.26,2164.25,call,2140,28.35,29,27.7,8,10512
20160728,20160805,8,2162.26,2164.25,put,2145,8.6,8.7,8.5,1564,6789
20160728,20160805,8,2162.26,2164.25,put,2145,8.6,8.7,8.5,1564,6789
20160728,20160805,8,2162.26,2164.25,call,2150,21,21.4,20.6,186,16917
20160728,20160805,8,2162.26,2164.25,put,2150,10.05,10.2,9.9,349,17916
20160728,20160805,8,2162.26,2164.25,call,2150,21,21.4,20.6,186,16917
20160728,20160805,8,2162.26,2164.25,put,2150,10.05,10.2,9.9,349,17916
20160728,20160805,8,2162.26,2164.25,call,2175,7.35,7.5,7.2,1906,8294
20160728,20160805,8,2162.26,2164.25,call,2175,7.35,7.5,7.2,1906,8294
20160728,20160805,8,2162.26,2164.25,call,2180,5.6,5.7,5.5,284,5805
20160728,20160805,8,2162.26,2164.25,call,2180,5.6,5.7,5.5,284,5805
20160728,20160805,8,2162.26,2164.25,call,2185,4.15,4.3,4,92,7802
20160728,20160805,8,2162.26,2164.25,call,2185,4.15,4.3,4,92,7802
20160728,20160805,8,2162.26,2164.25,call,2200,1.55,1.65,1.45,1339,14373
20160728,20160805,8,2162.26,2164.25,call,2200,1.55,1.65,1.45,1339,14373
20160728,20160805,8,2162.26,2164.25,call,2205,1.1,1.15,1.05,116,13765
20160728,20160805,8,2162.26,2164.25,call,2205,1.1,1.15,1.05,116,13765
20160728,20160805,8,2162.26,2164.25,call,2220,0.45,0.5,0.4,236,7644
20160728,20160805,8,2162.26,2164.25,call,2220,0.45,0.5,0.4,236,7644
20160728,20160805,8,2162.26,2164.25,call,2225,0.35,0.4,0.3,317,7146
20160728,20160805,8,2162.26,2164.25,call,2225,0.35,0.4,0.3,317,7146
20160728,20160805,8,2162.26,2164.25,call,2235,0.25,0.3,0.2,60,6626
20160728,20160805,8,2162.26,2164.25,call,2235,0.25,0.3,0.2,60,6626
20160729,20160805,7,2170.06,2164.25,call,2100,66.6,67.7,65.5,0,7190
20160729,20160805,7,2170.06,2164.25,put,2100,1.15,1.25,1.05,0,13257
20160729,20160805,7,2170.06,2164.25,call,2100,66.6,67.7,65.5,0,7190
20160729,20160805,7,2170.06,2164.25,put,2100,1.15,1.25,1.05,0,13257
20160729,20160805,7,2170.06,2164.25,call,2120,47.3,48.4,46.2,0,5690
20160729,20160805,7,2170.06,2164.25,call,2120,47.3,48.4,46.2,0,5690
20160729,20160805,7,2170.06,2164.25,put,2125,2.775,2.95,2.6,0,8525
20160729,20160805,7,2170.06,2164.25,put,2125,2.775,2.95,2.6,0,8525
20160729,20160805,7,2170.06,2164.25,call,2140,29.9,30.8,29,0,10478
20160729,20160805,7,2170.06,2164.25,call,2140,29.9,30.8,29,0,10478
20160729,20160805,7,2170.06,2164.25,put,2145,5.9,6.2,5.6,0,8078
20160729,20160805,7,2170.06,2164.25,put,2145,5.9,6.2,5.6,0,8078
20160729,20160805,7,2170.06,2164.25,call,2150,22.3,23.1,21.5,0,17082
20160729,20160805,7,2170.06,2164.25,put,2150,7.15,7.4,6.9,0,15900
20160729,20160805,7,2170.06,2164.25,call,2150,22.3,23.1,21.5,0,17082
20160729,20160805,7,2170.06,2164.25,put,2150,7.15,7.4,6.9,0,15900
20160729,20160805,7,2170.06,2164.25,call,2175,7.6,7.9,7.3,0,9065
20160729,20160805,7,2170.06,2164.25,call,2175,7.6,7.9,7.3,0,9065
20160729,20160805,7,2170.06,2164.25,call,2180,5.65,5.9,5.4,0,6010
20160729,20160805,7,2170.06,2164.25,call,2180,5.65,5.9,5.4,0,6010
20160729,20160805,7,2170.06,2164.25,call,2185,4.1,4.3,3.9,0,7045
20160729,20160805,7,2170.06,2164.25,call,2185,4.1,4.3,3.9,0,7045
20160729,20160805,7,2170.06,2164.25,call,2200,1.4,1.5,1.3,0,16463
20160729,20160805,7,2170.06,2164.25,call,2200,1.4,1.5,1.3,0,16463
20160729,20160805,7,2170.06,2164.25,call,2205,0.95,1.05,0.85,0,13479
20160729,20160805,7,2170.06,2164.25,call,2205,0.95,1.05,0.85,0,13479
20160729,20160805,7,2170.06,2164.25,call,2210,0.675,0.8,0.55,0,6437
20160729,20160805,7,2170.06,2164.25,call,2210,0.675,0.8,0.55,0,6437
20160729,20160805,7,2170.06,2164.25,call,2220,0.35,0.45,0.25,0,8098
20160729,20160805,7,2170.06,2164.25,call,2220,0.35,0.45,0.25,0,8098
20160729,20160805,7,2170.06,2164.25,call,2225,0.275,0.35,0.2,0,7160
20160729,20160805,7,2170.06,2164.25,call,2225,0.275,0.35,0.2,0,7160
20160729,20160805,7,2170.06,2164.25,call,2235,0.175,0.25,0.1,0,6680
20160729,20160805,7,2170.06,2164.25,call,2235,0.175,0.25,0.1,0,6680
20160801,20160805,4,2173.6,2164.25,put,2070,0.275,0.45,0.1,0,8619
20160801,20160805,4,2173.6,2164.25,put,2070,0.275,0.45,0.1,0,8619
20160801,20160805,4,2173.6,2164.25,call,2100,76.05,77.4,74.7,0,7195
20160801,20160805,4,2173.6,2164.25,put,2100,0.45,0.6,0.3,0,15686
20160801,20160805,4,2173.6,2164.25,call,2100,76.05,77.4,74.7,0,7195
20160801,20160805,4,2173.6,2164.25,put,2100,0.45,0.6,0.3,0,15686
20160801,20160805,4,2173.6,2164.25,put,2110,0.5,0.65,0.35,0,6528
20160801,20160805,4,2173.6,2164.25,put,2110,0.5,0.65,0.35,0,6528
20160801,20160805,4,2173.6,2164.25,call,2120,56,57.2,54.8,0,5685
20160801,20160805,4,2173.6,2164.25,call,2120,56,57.2,54.8,0,5685
20160801,20160805,4,2173.6,2164.25,put,2125,0.925,1.15,0.7,0,9471
20160801,20160805,4,2173.6,2164.25,put,2125,0.925,1.15,0.7,0,9471
20160801,20160805,4,2173.6,2164.25,put,2130,1.125,1.35,0.9,0,6529
20160801,20160805,4,2173.6,2164.25,put,2130,1.125,1.35,0.9,0,6529
20160801,20160805,4,2173.6,2164.25,put,2135,1.425,1.7,1.15,0,5071
20160801,20160805,4,2173.6,2164.25,put,2135,1.425,1.7,1.15,0,5071
20160801,20160805,4,2173.6,2164.25,call,2140,37.3,38.5,36.1,0,10458
20160801,20160805,4,2173.6,2164.25,put,2140,1.775,2.05,1.5,7,5453
20160801,20160805,4,2173.6,2164.25,call,2140,37.3,38.5,36.1,0,10458
20160801,20160805,4,2173.6,2164.25,put,2140,1.775,2.05,1.5,7,5453
20160801,20160805,4,2173.6,2164.25,put,2145,2.2,2.5,1.9,0,9948
20160801,20160805,4,2173.6,2164.25,put,2145,2.2,2.5,1.9,0,9948
20160801,20160805,4,2173.6,2164.25,call,2150,28.45,29.6,27.3,0,18448
20160801,20160805,4,2173.6,2164.25,put,2150,2.8,3.1,2.5,0,18893
20160801,20160805,4,2173.6,2164.25,call,2150,28.45,29.6,27.3,0,18448
20160801,20160805,4,2173.6,2164.25,put,2150,2.8,3.1,2.5,0,18893
20160801,20160805,4,2173.6,2164.25,call,2160,20.2,21.2,19.2,0,5157
20160801,20160805,4,2173.6,2164.25,call,2160,20.2,21.2,19.2,0,5157
20160801,20160805,4,2173.6,2164.25,call,2170,12.8,13.4,12.2,51,6580
20160801,20160805,4,2173.6,2164.25,call,2170,12.8,13.4,12.2,51,6580
20160801,20160805,4,2173.6,2164.25,call,2175,9.75,10.2,9.3,0,8704
20160801,20160805,4,2173.6,2164.25,put,2175,9.45,9.9,9,1,5683
20160801,20160805,4,2173.6,2164.25,call,2175,9.75,10.2,9.3,0,8704
20160801,20160805,4,2173.6,2164.25,put,2175,9.45,9.9,9,1,5683
20160801,20160805,4,2173.6,2164.25,call,2180,7.15,7.6,6.7,0,6909
20160801,20160805,4,2173.6,2164.25,call,2180,7.15,7.6,6.7,0,6909
20160801,20160805,4,2173.6,2164.25,call,2185,5.05,5.4,4.7,0,8569
20160801,20160805,4,2173.6,2164.25,call,2185,5.05,5.4,4.7,0,8569
20160801,20160805,4,2173.6,2164.25,call,2190,3.325,3.7,2.95,0,6451
20160801,20160805,4,2173.6,2164.25,call,2190,3.325,3.7,2.95,0,6451
20160801,20160805,4,2173.6,2164.25,call,2200,1.4,1.7,1.1,0,20042
20160801,20160805,4,2173.6,2164.25,call,2200,1.4,1.7,1.1,0,20042
20160801,20160805,4,2173.6,2164.25,call,2205,0.95,1.2,0.7,0,13748
20160801,20160805,4,2173.6,2164.25,call,2205,0.95,1.2,0.7,0,13748
20160801,20160805,4,2173.6,2164.25,call,2210,0.65,0.85,0.45,0,7873
20160801,20160805,4,2173.6,2164.25,call,2210,0.65,0.85,0.45,0,7873
20160801,20160805,4,2173.6,2164.25,call,2220,0.425,0.55,0.3,0,10722
20160801,20160805,4,2173.6,2164.25,call,2220,0.425,0.55,0.3,0,10722
20160801,20160805,4,2173.6,2164.25,call,2225,0.3,0.45,0.15,0,10883
20160801,20160805,4,2173.6,2164.25,call,2225,0.3,0.45,0.15,0,10883
20160801,20160805,4,2173.6,2164.25,call,2230,0.3,0.45,0.15,0,6787
20160801,20160805,4,2173.6,2164.25,call,2230,0.3,0.45,0.15,0,6787
20160801,20160805,4,2173.6,2164.25,call,2235,0.225,0.35,0.1,0,6685
20160801,20160805,4,2173.6,2164.25,call,2235,0.225,0.35,0.1,0,6685
20160802,20160805,3,2170.84,2164.25,put,2070,0.175,0.25,0.1,0,9091
20160802,20160805,3,2170.84,2164.25,put,2070,0.175,0.25,0.1,0,9091
20160802,20160805,3,2170.84,2164.25,call,2100,64.75,66.1,63.4,0,7065
20160802,20160805,3,2170.84,2164.25,put,2100,0.425,0.5,0.35,0,18338
20160802,20160805,3,2170.84,2164.25,call,2100,64.75,66.1,63.4,0,7065
20160802,20160805,3,2170.84,2164.25,put,2100,0.425,0.5,0.35,0,18338
20160802,20160805,3,2170.84,2164.25,put,2110,0.6,0.7,0.5,0,7134
20160802,20160805,3,2170.84,2164.25,put,2110,0.6,0.7,0.5,0,7134
20160802,20160805,3,2170.84,2164.25,call,2120,45.65,46.9,44.4,0,5666
20160802,20160805,3,2170.84,2164.25,call,2120,45.65,46.9,44.4,0,5666
20160802,20160805,3,2170.84,2164.25,put,2125,1.225,1.35,1.1,0,11682
20160802,20160805,3,2170.84,2164.25,put,2125,1.225,1.35,1.1,0,11682
20160802,20160805,3,2170.84,2164.25,put,2130,1.55,1.7,1.4,1500,6810
20160802,20160805,3,2170.84,2164.25,put,2130,1.55,1.7,1.4,1500,6810
20160802,20160805,3,2170.84,2164.25,put,2135,2.025,2.2,1.85,0,5550
20160802,20160805,3,2170.84,2164.25,put,2135,2.025,2.2,1.85,0,5550
20160802,20160805,3,2170.84,2164.25,call,2140,27.4,28.5,26.3,0,9961
20160802,20160805,3,2170.84,2164.25,put,2140,2.6,2.8,2.4,1500,6778
20160802,20160805,3,2170.84,2164.25,call,2140,27.4,28.5,26.3,0,9961
20160802,20160805,3,2170.84,2164.25,put,2140,2.6,2.8,2.4,1500,6778
20160802,20160805,3,2170.84,2164.25,put,2145,3.45,3.7,3.2,0,10705
20160802,20160805,3,2170.84,2164.25,put,2145,3.45,3.7,3.2,0,10705
20160802,20160805,3,2170.84,2164.25,call,2150,19.35,20.1,18.6,0,16643
20160802,20160805,3,2170.84,2164.25,put,2150,4.45,4.7,4.2,0,18411
20160802,20160805,3,2170.84,2164.25,call,2150,19.35,20.1,18.6,0,16643
20160802,20160805,3,2170.84,2164.25,put,2150,4.45,4.7,4.2,0,18411
20160802,20160805,3,2170.84,2164.25,call,2170,6.55,6.8,6.3,1,6706
20160802,20160805,3,2170.84,2164.25,call,2170,6.55,6.8,6.3,1,6706
20160802,20160805,3,2170.84,2164.25,call,2175,4.4,4.7,4.1,0,9647
20160802,20160805,3,2170.84,2164.25,put,2175,14.95,15.7,14.2,0,5425
20160802,20160805,3,2170.84,2164.25,call,2175,4.4,4.7,4.1,0,9647
20160802,20160805,3,2170.84,2164.25,put,2175,14.95,15.7,14.2,0,5425
20160802,20160805,3,2170.84,2164.25,call,2180,2.925,3.1,2.75,0,6568
20160802,20160805,3,2170.84,2164.25,call,2180,2.925,3.1,2.75,0,6568
20160802,20160805,3,2170.84,2164.25,call,2185,1.8,1.95,1.65,0,8843
20160802,20160805,3,2170.84,2164.25,call,2185,1.8,1.95,1.65,0,8843
20160802,20160805,3,2170.84,2164.25,call,2190,1.125,1.25,1,0,6482
20160802,20160805,3,2170.84,2164.25,call,2190,1.125,1.25,1,0,6482
20160802,20160805,3,2170.84,2164.25,call,2200,0.45,0.55,0.35,2,19268
20160802,20160805,3,2170.84,2164.25,call,2200,0.45,0.55,0.35,2,19268
20160802,20160805,3,2170.84,2164.25,call,2205,0.3,0.4,0.2,0,13897
20160802,20160805,3,2170.84,2164.25,call,2205,0.3,0.4,0.2,0,13897
20160802,20160805,3,2170.84,2164.25,call,2210,0.225,0.3,0.15,0,7357
20160802,20160805,3,2170.84,2164.25,call,2210,0.225,0.3,0.15,0,7357
20160802,20160805,3,2170.84,2164.25,call,2220,0.125,0.2,0.05,0,11700
20160802,20160805,3,2170.84,2164.25,call,2220,0.125,0.2,0.05,0,11700
20160802,20160805,3,2170.84,2164.25,call,2225,0.125,0.2,0.05,0,10913
20160802,20160805,3,2170.84,2164.25,call,2225,0.125,0.2,0.05,0,10913
20160802,20160805,3,2170.84,2164.25,call,2230,0.125,0.15,0.1,0,7195
20160802,20160805,3,2170.84,2164.25,call,2230,0.125,0.15,0.1,0,7195
20160802,20160805,3,2170.84,2164.25,call,2235,0.075,0.15,0,0,6695
20160802,20160805,3,2170.84,2164.25,call,2235,0.075,0.15,0,0,6695
20160803,20160805,2,2157.8,2164.25,put,2050,0.15,0.2,0.1,14,10061
20160803,20160805,2,2157.8,2164.25,put,2050,0.15,0.2,0.1,14,10061
20160803,20160805,2,2157.8,2164.25,put,2070,0.15,0.2,0.1,40,9460
20160803,20160805,2,2157.8,2164.25,put,2070,0.15,0.2,0.1,40,9460
20160803,20160805,2,2157.8,2164.25,call,2100,57.2,61.1,53.3,0,6994
20160803,20160805,2,2157.8,2164.25,put,2100,0.35,0.4,0.3,213,19906
20160803,20160805,2,2157.8,2164.25,call,2100,57.2,61.1,53.3,0,6994
20160803,20160805,2,2157.8,2164.25,put,2100,0.35,0.4,0.3,213,19906
20160803,20160805,2,2157.8,2164.25,put,2110,0.5,0.55,0.45,921,7717
20160803,20160805,2,2157.8,2164.25,put,2110,0.5,0.55,0.45,921,7717
20160803,20160805,2,2157.8,2164.25,call,2120,38.95,39.9,38,7,5572
20160803,20160805,2,2157.8,2164.25,put,2120,0.875,0.95,0.8,47,5341
20160803,20160805,2,2157.8,2164.25,call,2120,38.95,39.9,38,7,5572
20160803,20160805,2,2157.8,2164.25,put,2120,0.875,0.95,0.8,47,5341
20160803,20160805,2,2157.8,2164.25,put,2125,1.175,1.25,1.1,15,12752
20160803,20160805,2,2157.8,2164.25,put,2125,1.175,1.25,1.1,15,12752
20160803,20160805,2,2157.8,2164.25,put,2130,1.625,1.7,1.55,116,8372
20160803,20160805,2,2157.8,2164.25,put,2130,1.625,1.7,1.55,116,8372
20160803,20160805,2,2157.8,2164.25,put,2135,2.2,2.3,2.1,656,5933
20160803,20160805,2,2157.8,2164.25,put,2135,2.2,2.3,2.1,656,5933
20160803,20160805,2,2157.8,2164.25,call,2140,20.9,21.7,20.1,42,9455
20160803,20160805,2,2157.8,2164.25,put,2140,3,3.1,2.9,116,9452
20160803,20160805,2,2157.8,2164.25,call,2140,20.9,21.7,20.1,42,9455
20160803,20160805,2,2157.8,2164.25,put,2140,3.05,3.2,2.9,116,9452
20160803,20160805,2,2157.8,2164.25,put,2145,4.05,4.2,3.9,154,12992
20160803,20160805,2,2157.8,2164.25,put,2145,4.05,4.2,3.9,154,12992
20160803,20160805,2,2157.8,2164.25,call,2150,13.4,13.8,13,879,16410
20160803,20160805,2,2157.8,2164.25,put,2150,5.5,5.7,5.3,1173,18393
20160803,20160805,2,2157.8,2164.25,call,2150,13.4,13.8,13,879,16410
20160803,20160805,2,2157.8,2164.25,put,2150,5.5,5.7,5.3,1173,18393
20160803,20160805,2,2157.8,2164.25,call,2170,3.2,3.3,3.1,58,8824
20160803,20160805,2,2157.8,2164.25,call,2170,3.2,3.3,3.1,58,8824
20160803,20160805,2,2157.8,2164.25,call,2175,1.9,2,1.8,170,10126
20160803,20160805,2,2157.8,2164.25,put,2175,18.85,19.7,18,18,5358
20160803,20160805,2,2157.8,2164.25,call,2175,1.9,2,1.8,170,10126
20160803,20160805,2,2157.8,2164.25,put,2175,18.85,19.7,18,18,5358
20160803,20160805,2,2157.8,2164.25,call,2180,1.125,1.2,1.05,1371,7599
20160803,20160805,2,2157.8,2164.25,call,2180,1.125,1.2,1.05,1371,7599
20160803,20160805,2,2157.8,2164.25,call,2185,0.625,0.7,0.55,132,9437
20160803,20160805,2,2157.8,2164.25,call,2185,0.625,0.7,0.55,132,9437
20160803,20160805,2,2157.8,2164.25,call,2190,0.35,0.4,0.3,140,6617
20160803,20160805,2,2157.8,2164.25,call,2190,0.35,0.4,0.3,140,6617
20160803,20160805,2,2157.8,2164.25,call,2200,0.175,0.2,0.15,24,16964
20160803,20160805,2,2157.8,2164.25,call,2200,0.175,0.2,0.15,24,16964
20160803,20160805,2,2157.8,2164.25,call,2205,0.1,0.15,0.05,34,13698
20160803,20160805,2,2157.8,2164.25,call,2205,0.1,0.15,0.05,34,13698
20160803,20160805,2,2157.8,2164.25,call,2210,0.1,0.15,0.05,24,5599
20160803,20160805,2,2157.8,2164.25,call,2210,0.1,0.15,0.05,24,5599
20160803,20160805,2,2157.8,2164.25,call,2220,0.075,0.1,0.05,6,11486
20160803,20160805,2,2157.8,2164.25,call,2220,0.075,0.1,0.05,6,11486
20160803,20160805,2,2157.8,2164.25,call,2225,0.075,0.1,0.05,4,11000
20160803,20160805,2,2157.8,2164.25,call,2225,0.075,0.1,0.05,4,11000
20160803,20160805,2,2157.8,2164.25,call,2230,0.075,0.1,0.05,4,7102
20160803,20160805,2,2157.8,2164.25,call,2230,0.075,0.1,0.05,4,7102
20160803,20160805,2,2157.8,2164.25,call,2235,0.025,0.05,0,33,6682
20160803,20160805,2,2157.8,2164.25,call,2235,0.025,0.05,0,33,6682
20160722,20160810,19,2165.17,2181.74,call,2280,0.25,0.35,0.15,0,5007
20160722,20160810,19,2165.17,2181.74,call,2280,0.25,0.35,0.15,0,5007
20160725,20160810,16,2175.03,2181.74,call,2280,0.325,0.55,0.1,0,5007
20160725,20160810,16,2175.03,2181.74,call,2280,0.325,0.55,0.1,0,5007
20160726,20160810,15,2168.48,2181.74,call,2280,0.2,0.3,0.1,0,5007
20160726,20160810,15,2168.48,2181.74,call,2280,0.2,0.3,0.1,0,5007
20160727,20160810,14,2169.18,2181.74,call,2280,0.25,0.45,0.05,0,5007
20160727,20160810,14,2169.18,2181.74,call,2280,0.25,0.45,0.05,0,5007
20160728,20160810,13,2162.26,2181.74,call,2280,0.15,0.2,0.1,0,5007
20160728,20160810,13,2162.26,2181.74,call,2280,0.15,0.2,0.1,0,5007
20160729,20160810,12,2170.06,2181.74,call,2280,0.125,0.2,0.05,0,5007
20160729,20160810,12,2170.06,2181.74,call,2280,0.125,0.2,0.05,0,5007
20160801,20160810,9,2173.6,2181.74,call,2280,0.175,0.35,0,0,5007
20160801,20160810,9,2173.6,2181.74,call,2280,0.175,0.35,0,0,5007
20160802,20160810,8,2170.84,2181.74,call,2280,0.075,0.15,0,0,5007
20160802,20160810,8,2170.84,2181.74,call,2280,0.075,0.15,0,0,5007
20160804,20160810,6,2163.79,2181.74,call,2280,0.075,0.15,0,0,5208
20160804,20160810,6,2163.79,2181.74,call,2280,0.075,0.15,0,0,5208
20160805,20160810,5,2164.25,2181.74,call,2280,0.05,0.1,0,0,6747
20160805,20160810,5,2164.25,2181.74,call,2280,0.05,0.1,0,0,6747
20160808,20160810,2,2182.87,2181.74,put,2125,0.3,0.55,0.05,0,5225
20160808,20160810,2,2182.87,2181.74,put,2125,0.3,0.55,0.05,0,5225
20160808,20160810,2,2182.87,2181.74,put,2130,0.275,0.55,0,0,5431
20160808,20160810,2,2182.87,2181.74,put,2130,0.275,0.55,0,0,5431
20160808,20160810,2,2182.87,2181.74,call,2200,0.875,1.35,0.4,0,5219
20160808,20160810,2,2182.87,2181.74,call,2200,0.875,1.35,0.4,0,5219
20160808,20160810,2,2182.87,2181.74,call,2280,0.125,0.25,0,0,7885
20160808,20160810,2,2182.87,2181.74,call,2280,0.125,0.25,0,0,7885
20160725,20160812,18,2175.03,2185.79,call,2100,75.75,76.7,74.8,0,8562
20160725,20160812,18,2175.03,2185.79,put,2100,4.7,4.9,4.5,0,10060
20160725,20160812,18,2175.03,2185.79,call,2100,75.75,76.7,74.8,0,8562
20160725,20160812,18,2175.03,2185.79,put,2100,4.7,4.9,4.5,0,10060
20160725,20160812,18,2175.03,2185.79,call,2110,66.7,67.6,65.8,0,8456
20160725,20160812,18,2175.03,2185.79,call,2110,66.7,67.6,65.8,0,8456
20160725,20160812,18,2175.03,2185.79,call,2125,53.45,54.3,52.6,0,7006
20160725,20160812,18,2175.03,2185.79,call,2125,53.45,54.3,52.6,0,7006
20160725,20160812,18,2175.03,2185.79,call,2150,33.15,33.8,32.5,0,9858
20160725,20160812,18,2175.03,2185.79,put,2150,12.1,12.4,11.8,0,6946
20160725,20160812,18,2175.03,2185.79,call,2150,33.15,33.8,32.5,0,9858
20160725,20160812,18,2175.03,2185.79,put,2150,12.1,12.4,11.8,0,6946
20160725,20160812,18,2175.03,2185.79,call,2170,19.45,20,18.9,0,7641
20160725,20160812,18,2175.03,2185.79,call,2170,19.45,20,18.9,0,7641
20160725,20160812,18,2175.03,2185.79,call,2175,16.5,16.9,16.1,0,8843
20160725,20160812,18,2175.03,2185.79,call,2175,16.5,16.9,16.1,0,8843
20160725,20160812,18,2175.03,2185.79,call,2185,11.5,11.8,11.2,0,5723
20160725,20160812,18,2175.03,2185.79,call,2185,11.5,11.8,11.2,0,5723
20160725,20160812,18,2175.03,2185.79,call,2200,5.95,6.2,5.7,0,9891
20160725,20160812,18,2175.03,2185.79,call,2200,5.95,6.2,5.7,0,9891
20160725,20160812,18,2175.03,2185.79,call,2210,3.8,4,3.6,0,5098
20160725,20160812,18,2175.03,2185.79,call,2210,3.8,4,3.6,0,5098
20160725,20160812,18,2175.03,2185.79,call,2220,2.35,2.5,2.2,0,10213
20160725,20160812,18,2175.03,2185.79,call,2220,2.35,2.5,2.2,0,10213
20160725,20160812,18,2175.03,2185.79,call,2225,1.875,2,1.75,0,12576
20160725,20160812,18,2175.03,2185.79,call,2225,1.875,2,1.75,0,12576
20160725,20160812,18,2175.03,2185.79,call,2230,1.5,1.65,1.35,0,7942
20160725,20160812,18,2175.03,2185.79,call,2230,1.5,1.65,1.35,0,7942
20160725,20160812,18,2175.03,2185.79,call,2240,1.05,1.2,0.9,0,5872
20160725,20160812,18,2175.03,2185.79,call,2240,1.05,1.2,0.9,0,5872
20160725,20160812,18,2175.03,2185.79,call,2250,0.75,0.9,0.6,0,9336
20160725,20160812,18,2175.03,2185.79,call,2250,0.75,0.9,0.6,0,9336
20160726,20160812,17,2168.48,2185.79,put,2050,2.325,2.45,2.2,0,9668
20160726,20160812,17,2168.48,2185.79,put,2050,2.325,2.45,2.2,0,9668
20160726,20160812,17,2168.48,2185.79,call,2080,88.4,89.5,87.3,0,5081
20160726,20160812,17,2168.48,2185.79,call,2080,88.4,89.5,87.3,0,5081
20160726,20160812,17,2168.48,2185.79,call,2100,70,71,69,0,8565
20160726,20160812,17,2168.48,2185.79,put,2100,5.4,5.6,5.2,0,13071
20160726,20160812,17,2168.48,2185.79,call,2100,70,71,69,0,8565
20160726,20160812,17,2168.48,2185.79,put,2100,5.4,5.6,5.2,0,13071
20160726,20160812,17,2168.48,2185.79,call,2110,61.15,62.1,60.2,0,8456
20160726,20160812,17,2168.48,2185.79,call,2110,61.15,62.1,60.2,0,8456
20160726,20160812,17,2168.48,2185.79,call,2125,48.2,49,47.4,0,6996
20160726,20160812,17,2168.48,2185.79,put,2125,8.65,8.9,8.4,0,5298
20160726,20160812,17,2168.48,2185.79,call,2125,48.2,49,47.4,0,6996
20160726,20160812,17,2168.48,2185.79,put,2125,8.65,8.9,8.4,0,5298
20160726,20160812,17,2168.48,2185.79,call,2150,28.9,29.6,28.2,0,10156
20160726,20160812,17,2168.48,2185.79,put,2150,14.3,14.6,14,0,8008
20160726,20160812,17,2168.48,2185.79,call,2150,28.9,29.6,28.2,0,10156
20160726,20160812,17,2168.48,2185.79,put,2150,14.3,14.6,14,0,8008
20160726,20160812,17,2168.48,2185.79,call,2170,16.25,16.5,16,50,7686
20160726,20160812,17,2168.48,2185.79,call,2170,16.25,16.5,16,50,7686
20160726,20160812,17,2168.48,2185.79,call,2175,13.65,13.9,13.4,39,9694
20160726,20160812,17,2168.48,2185.79,call,2175,13.65,13.9,13.4,39,9694
20160726,20160812,17,2168.48,2185.79,call,2185,9.2,9.5,8.9,60,5866
20160726,20160812,17,2168.48,2185.79,call,2185,9.2,9.5,8.9,60,5866
20160726,20160812,17,2168.48,2185.79,call,2200,4.6,4.8,4.4,0,10900
20160726,20160812,17,2168.48,2185.79,call,2200,4.6,4.8,4.4,0,10900
20160726,20160812,17,2168.48,2185.79,call,2210,2.75,2.9,2.6,0,5117
20160726,20160812,17,2168.48,2185.79,call,2210,2.75,2.9,2.6,0,5117
20160726,20160812,17,2168.48,2185.79,call,2220,1.675,1.8,1.55,0,10232
20160726,20160812,17,2168.48,2185.79,call,2220,1.675,1.8,1.55,0,10232
20160726,20160812,17,2168.48,2185.79,call,2225,1.3,1.45,1.15,0,12634
20160726,20160812,17,2168.48,2185.79,call,2225,1.3,1.45,1.15,0,12634
20160726,20160812,17,2168.48,2185.79,call,2230,1.05,1.2,0.9,0,7946
20160726,20160812,17,2168.48,2185.79,call,2230,1.05,1.2,0.9,0,7946
20160726,20160812,17,2168.48,2185.79,call,2240,0.725,0.85,0.6,0,5872
20160726,20160812,17,2168.48,2185.79,call,2240,0.725,0.85,0.6,0,5872
20160726,20160812,17,2168.48,2185.79,call,2250,0.525,0.65,0.4,0,9391
20160726,20160812,17,2168.48,2185.79,call,2250,0.525,0.65,0.4,0,9391
20160727,20160812,16,2169.18,2185.79,put,2050,1.775,1.95,1.6,0,9743
20160727,20160812,16,2169.18,2185.79,put,2050,1.775,1.95,1.6,0,9743
20160727,20160812,16,2169.18,2185.79,call,2080,93.25,94.4,92.1,0,5081
20160727,20160812,16,2169.18,2185.79,call,2080,93.25,94.4,92.1,0,5081
20160727,20160812,16,2169.18,2185.79,call,2100,74.65,75.7,73.6,0,8567
20160727,20160812,16,2169.18,2185.79,put,2100,4.25,4.5,4,0,13905
20160727,20160812,16,2169.18,2185.79,call,2100,74.65,75.7,73.6,0,8567
20160727,20160812,16,2169.18,2185.79,put,2100,4.25,4.5,4,0,13905
20160727,20160812,16,2169.18,2185.79,call,2110,65.55,66.6,64.5,0,8439
20160727,20160812,16,2169.18,2185.79,call,2110,65.55,66.6,64.5,0,8439
20160727,20160812,16,2169.18,2185.79,call,2125,52.35,53.3,51.4,0,7005
20160727,20160812,16,2169.18,2185.79,put,2125,6.95,7.2,6.7,0,5411
20160727,20160812,16,2169.18,2185.79,call,2125,52.35,53.3,51.4,0,7005
20160727,20160812,16,2169.18,2185.79,put,2125,6.95,7.2,6.7,0,5411
20160727,20160812,16,2169.18,2185.79,call,2150,32.1,32.9,31.3,0,10219
20160727,20160812,16,2169.18,2185.79,put,2150,11.8,12.1,11.5,0,8049
20160727,20160812,16,2169.18,2185.79,call,2150,32.1,32.9,31.3,0,10219
20160727,20160812,16,2169.18,2185.79,put,2150,11.8,12.1,11.5,0,8049
20160727,20160812,16,2169.18,2185.79,call,2170,18.5,19.1,17.9,0,7826
20160727,20160812,16,2169.18,2185.79,call,2170,18.5,19.1,17.9,0,7826
20160727,20160812,16,2169.18,2185.79,call,2175,15.75,16.1,15.4,0,10021
20160727,20160812,16,2169.18,2185.79,call,2175,15.75,16.1,15.4,0,10021
20160727,20160812,16,2169.18,2185.79,call,2185,10.75,11.1,10.4,0,5897
20160727,20160812,16,2169.18,2185.79,call,2185,10.75,11.1,10.4,0,5897
20160727,20160812,16,2169.18,2185.79,call,2200,5.3,5.6,5,0,10296
20160727,20160812,16,2169.18,2185.79,call,2200,5.3,5.6,5,0,10296
20160727,20160812,16,2169.18,2185.79,call,2210,3.1,3.3,2.9,0,5123
20160727,20160812,16,2169.18,2185.79,call,2210,3.1,3.3,2.9,0,5123
20160727,20160812,16,2169.18,2185.79,call,2220,1.825,2.05,1.6,0,10259
20160727,20160812,16,2169.18,2185.79,call,2220,1.825,2.05,1.6,0,10259
20160727,20160812,16,2169.18,2185.79,call,2225,1.425,1.55,1.3,0,13954
20160727,20160812,16,2169.18,2185.79,call,2225,1.425,1.55,1.3,0,13954
20160727,20160812,16,2169.18,2185.79,call,2230,1.15,1.3,1,0,7800
20160727,20160812,16,2169.18,2185.79,call,2230,1.15,1.3,1,0,7800
20160727,20160812,16,2169.18,2185.79,call,2240,0.775,0.9,0.65,0,5872
20160727,20160812,16,2169.18,2185.79,call,2240,0.775,0.9,0.65,0,5872
20160727,20160812,16,2169.18,2185.79,call,2250,0.575,0.7,0.45,0,9461
20160727,20160812,16,2169.18,2185.79,call,2250,0.575,0.7,0.45,0,9461
20160728,20160812,15,2162.26,2185.79,put,2050,1.975,2.05,1.9,11,10403
20160728,20160812,15,2162.26,2185.79,put,2050,1.975,2.05,1.9,11,10403
20160728,20160812,15,2162.26,2185.79,call,2080,83.35,84,82.7,52,5081
20160728,20160812,15,2162.26,2185.79,call,2080,83.35,84,82.7,52,5081
20160728,20160812,15,2162.26,2185.79,call,2100,64.75,65.7,63.8,0,8569
20160728,20160812,15,2162.26,2185.79,put,2100,5.1,5.2,5,850,14913
20160728,20160812,15,2162.26,2185.79,call,2100,64.75,65.7,63.8,0,8569
20160728,20160812,15,2162.26,2185.79,put,2100,5.1,5.2,5,850,14913
20160728,20160812,15,2162.26,2185.79,call,2110,55.9,56.8,55,0,8439
20160728,20160812,15,2162.26,2185.79,call,2110,55.9,56.8,55,0,8439
20160728,20160812,15,2162.26,2185.79,call,2125,43.6,44.1,43.1,0,7085
20160728,20160812,15,2162.26,2185.79,put,2125,8.65,8.8,8.5,65,5339
20160728,20160812,15,2162.26,2185.79,call,2125,43.6,44.1,43.1,0,7085
20160728,20160812,15,2162.26,2185.79,put,2125,8.65,8.8,8.5,65,5339
20160728,20160812,15,2162.26,2185.79,call,2150,24.85,25.1,24.6,1,10735
20160728,20160812,15,2162.26,2185.79,put,2150,15,15.2,14.8,57,8290
20160728,20160812,15,2162.26,2185.79,call,2150,24.85,25.1,24.6,1,10735
20160728,20160812,15,2162.26,2185.79,put,2150,15,15.2,14.8,57,8290
20160728,20160812,15,2162.26,2185.79,call,2170,13.2,13.4,13,132,7804
20160728,20160812,15,2162.26,2185.79,call,2170,13.2,13.4,13,132,7804
20160728,20160812,15,2162.26,2185.79,call,2175,10.9,11.1,10.7,35,10078
20160728,20160812,15,2162.26,2185.79,call,2175,10.9,11.1,10.7,35,10078
20160728,20160812,15,2162.26,2185.79,call,2185,7.1,7.2,7,89,5900
20160728,20160812,15,2162.26,2185.79,call,2185,7.1,7.2,7,89,5900
20160728,20160812,15,2162.26,2185.79,call,2200,3.4,3.5,3.3,97,10343
20160728,20160812,15,2162.26,2185.79,call,2200,3.4,3.5,3.3,97,10343
20160728,20160812,15,2162.26,2185.79,call,2210,2,2.05,1.95,166,5337
20160728,20160812,15,2162.26,2185.79,call,2210,2,2.05,1.95,166,5337
20160728,20160812,15,2162.26,2185.79,call,2220,1.15,1.2,1.1,108,10271
20160728,20160812,15,2162.26,2185.79,call,2220,1.15,1.2,1.1,108,10271
20160728,20160812,15,2162.26,2185.79,call,2225,0.925,1,0.85,110,13935
20160728,20160812,15,2162.26,2185.79,call,2225,0.925,1,0.85,110,13935
20160728,20160812,15,2162.26,2185.79,call,2230,0.75,0.8,0.7,4,7883
20160728,20160812,15,2162.26,2185.79,call,2230,0.75,0.8,0.7,4,7883
20160728,20160812,15,2162.26,2185.79,call,2240,0.525,0.6,0.45,0,5827
20160728,20160812,15,2162.26,2185.79,call,2240,0.525,0.6,0.45,0,5827
20160728,20160812,15,2162.26,2185.79,call,2250,0.4,0.45,0.35,5,9469
20160728,20160812,15,2162.26,2185.79,call,2250,0.4,0.45,0.35,5,9469
20160729,20160812,14,2170.06,2185.79,call,2080,86.35,87.4,85.3,0,5175
20160729,20160812,14,2170.06,2185.79,call,2080,86.35,87.4,85.3,0,5175
20160729,20160812,14,2170.06,2185.79,call,2085,81.6,82.6,80.6,0,5014
20160729,20160812,14,2170.06,2185.79,call,2085,81.6,82.6,80.6,0,5014
20160729,20160812,14,2170.06,2185.79,call,2100,67.65,68.6,66.7,0,8594
20160729,20160812,14,2170.06,2185.79,put,2100,3.65,3.8,3.5,0,15690
20160729,20160812,14,2170.06,2185.79,call,2100,67.65,68.6,66.7,0,8594
20160729,20160812,14,2170.06,2185.79,put,2100,3.65,3.8,3.5,0,15690
20160729,20160812,14,2170.06,2185.79,call,2110,58.6,59.5,57.7,0,8443
20160729,20160812,14,2170.06,2185.79,call,2110,58.6,59.5,57.7,0,8443
20160729,20160812,14,2170.06,2185.79,call,2125,45.5,46.3,44.7,0,7055
20160729,20160812,14,2170.06,2185.79,put,2125,6.55,6.8,6.3,0,5246
20160729,20160812,14,2170.06,2185.79,call,2125,45.5,46.3,44.7,0,7055
20160729,20160812,14,2170.06,2185.79,put,2125,6.55,6.8,6.3,0,5246
20160729,20160812,14,2170.06,2185.79,put,2145,10.6,10.9,10.3,0,6013
20160729,20160812,14,2170.06,2185.79,put,2145,10.6,10.9,10.3,0,6013
20160729,20160812,14,2170.06,2185.79,call,2150,26.25,26.9,25.6,0,10954
20160729,20160812,14,2170.06,2185.79,put,2150,12,12.3,11.7,0,8895
20160729,20160812,14,2170.06,2185.79,call,2150,26.25,26.9,25.6,0,10954
20160729,20160812,14,2170.06,2185.79,put,2150,12,12.3,11.7,0,8895
20160729,20160812,14,2170.06,2185.79,call,2170,13.75,14,13.5,0,7824
20160729,20160812,14,2170.06,2185.79,call,2170,13.75,14,13.5,0,7824
20160729,20160812,14,2170.06,2185.79,call,2175,11.2,11.5,10.9,0,10065
20160729,20160812,14,2170.06,2185.79,call,2175,11.2,11.5,10.9,0,10065
20160729,20160812,14,2170.06,2185.79,call,2185,7.2,7.4,7,0,5905
20160729,20160812,14,2170.06,2185.79,call,2185,7.2,7.4,7,0,5905
20160729,20160812,14,2170.06,2185.79,call,2200,3.25,3.4,3.1,0,10674
20160729,20160812,14,2170.06,2185.79,call,2200,3.25,3.4,3.1,0,10674
20160729,20160812,14,2170.06,2185.79,call,2210,1.825,1.95,1.7,0,5491
20160729,20160812,14,2170.06,2185.79,call,2210,1.825,1.95,1.7,0,5491
20160729,20160812,14,2170.06,2185.79,call,2220,1.075,1.2,0.95,0,10439
20160729,20160812,14,2170.06,2185.79,call,2220,1.075,1.2,0.95,0,10439
20160729,20160812,14,2170.06,2185.79,call,2225,0.825,0.95,0.7,0,13960
20160729,20160812,14,2170.06,2185.79,call,2225,0.825,0.95,0.7,0,13960
20160729,20160812,14,2170.06,2185.79,call,2230,0.65,0.75,0.55,0,7898
20160729,20160812,14,2170.06,2185.79,call,2230,0.65,0.75,0.55,0,7898
20160729,20160812,14,2170.06,2185.79,call,2240,0.45,0.55,0.35,0,6054
20160729,20160812,14,2170.06,2185.79,call,2240,0.45,0.55,0.35,0,6054
20160729,20160812,14,2170.06,2185.79,call,2250,0.325,0.4,0.25,0,9469
20160729,20160812,14,2170.06,2185.79,call,2250,0.325,0.4,0.25,0,9469
20160801,20160812,11,2173.6,2185.79,put,2055,0.75,0.85,0.65,0,6083
20160801,20160812,11,2173.6,2185.79,put,2055,0.75,0.85,0.65,0,6083
20160801,20160812,11,2173.6,2185.79,call,2080,95.7,96.9,94.5,0,5247
20160801,20160812,11,2173.6,2185.79,call,2080,95.7,96.9,94.5,0,5247
20160801,20160812,11,2173.6,2185.79,call,2085,90.8,92,89.6,0,5099
20160801,20160812,11,2173.6,2185.79,call,2085,90.8,92,89.6,0,5099
20160801,20160812,11,2173.6,2185.79,call,2100,76.4,77.6,75.2,0,8569
20160801,20160812,11,2173.6,2185.79,put,2100,1.9,2.1,1.7,0,15794
20160801,20160812,11,2173.6,2185.79,call,2100,76.4,77.6,75.2,0,8569
20160801,20160812,11,2173.6,2185.79,put,2100,1.9,2.1,1.7,0,15794
20160801,20160812,11,2173.6,2185.79,put,2105,2.125,2.3,1.95,0,5191
20160801,20160812,11,2173.6,2185.79,put,2105,2.125,2.3,1.95,0,5191
20160801,20160812,11,2173.6,2185.79,call,2110,66.85,68,65.7,0,8475
20160801,20160812,11,2173.6,2185.79,call,2110,66.85,68,65.7,0,8475
20160801,20160812,11,2173.6,2185.79,call,2125,53,54.1,51.9,0,7058
20160801,20160812,11,2173.6,2185.79,put,2125,3.5,3.7,3.3,0,5830
20160801,20160812,11,2173.6,2185.79,call,2125,53,54.1,51.9,0,7058
20160801,20160812,11,2173.6,2185.79,put,2125,3.5,3.7,3.3,0,5830
20160801,20160812,11,2173.6,2185.79,put,2140,5.35,5.6,5.1,0,5028
20160801,20160812,11,2173.6,2185.79,put,2140,5.35,5.6,5.1,0,5028
20160801,20160812,11,2173.6,2185.79,put,2145,6.1,6.3,5.9,0,5982
20160801,20160812,11,2173.6,2185.79,put,2145,6.1,6.3,5.9,0,5982
20160801,20160812,11,2173.6,2185.79,call,2150,31.5,32.4,30.6,0,10784
20160801,20160812,11,2173.6,2185.79,put,2150,6.95,7.2,6.7,0,7634
20160801,20160812,11,2173.6,2185.79,call,2150,31.5,32.4,30.6,0,10784
20160801,20160812,11,2173.6,2185.79,put,2150,6.95,7.2,6.7,0,7634
20160801,20160812,11,2173.6,2185.79,call,2170,16.95,17.6,16.3,0,7930
20160801,20160812,11,2173.6,2185.79,call,2170,16.95,17.6,16.3,0,7930
20160801,20160812,11,2173.6,2185.79,call,2175,13.9,14.4,13.4,0,10161
20160801,20160812,11,2173.6,2185.79,call,2175,13.9,14.4,13.4,0,10161
20160801,20160812,11,2173.6,2185.79,call,2185,8.75,9.1,8.4,0,6075
20160801,20160812,11,2173.6,2185.79,call,2185,8.75,9.1,8.4,0,6075
20160801,20160812,11,2173.6,2185.79,call,2200,3.7,4,3.4,20,13209
20160801,20160812,11,2173.6,2185.79,call,2200,3.7,4,3.4,20,13209
20160801,20160812,11,2173.6,2185.79,call,2210,1.875,2.1,1.65,0,5500
20160801,20160812,11,2173.6,2185.79,call,2210,1.875,2.1,1.65,0,5500
20160801,20160812,11,2173.6,2185.79,call,2220,1.05,1.2,0.9,0,10543
20160801,20160812,11,2173.6,2185.79,call,2220,1.05,1.2,0.9,0,10543
20160801,20160812,11,2173.6,2185.79,call,2225,0.825,0.95,0.7,0,14259
20160801,20160812,11,2173.6,2185.79,call,2225,0.825,0.95,0.7,0,14259
20160801,20160812,11,2173.6,2185.79,call,2230,0.65,0.8,0.5,0,7884
20160801,20160812,11,2173.6,2185.79,call,2230,0.65,0.8,0.5,0,7884
20160801,20160812,11,2173.6,2185.79,call,2235,0.55,0.7,0.4,0,6484
20160801,20160812,11,2173.6,2185.79,call,2235,0.55,0.7,0.4,0,6484
20160801,20160812,11,2173.6,2185.79,call,2240,0.475,0.6,0.35,0,6011
20160801,20160812,11,2173.6,2185.79,call,2240,0.475,0.6,0.35,0,6011
20160801,20160812,11,2173.6,2185.79,call,2250,0.375,0.5,0.25,0,9472
20160801,20160812,11,2173.6,2185.79,call,2250,0.375,0.5,0.25,0,9472
20160802,20160812,10,2170.84,2185.79,put,2055,0.925,1,0.85,0,6202
20160802,20160812,10,2170.84,2185.79,put,2055,0.925,1,0.85,0,6202
20160802,20160812,10,2170.84,2185.79,call,2080,85,86.2,83.8,0,5247
20160802,20160812,10,2170.84,2185.79,call,2080,85,86.2,83.8,0,5247
20160802,20160812,10,2170.84,2185.79,call,2085,80.2,81.4,79,0,5101
20160802,20160812,10,2170.84,2185.79,call,2085,80.2,81.4,79,0,5101
20160802,20160812,10,2170.84,2185.79,call,2100,66.05,67.2,64.9,0,8567
20160802,20160812,10,2170.84,2185.79,put,2100,2.525,2.65,2.4,0,16017
20160802,20160812,10,2170.84,2185.79,call,2100,66.05,67.2,64.9,0,8567
20160802,20160812,10,2170.84,2185.79,put,2100,2.525,2.65,2.4,0,16017
20160802,20160812,10,2170.84,2185.79,put,2105,2.875,3,2.75,0,5354
20160802,20160812,10,2170.84,2185.79,put,2105,2.875,3,2.75,0,5354
20160802,20160812,10,2170.84,2185.79,call,2110,56.75,57.8,55.7,0,8485
20160802,20160812,10,2170.84,2185.79,call,2110,56.75,57.8,55.7,0,8485
20160802,20160812,10,2170.84,2185.79,put,2120,4.3,4.4,4.2,0,6431
20160802,20160812,10,2170.84,2185.79,put,2120,4.3,4.4,4.2,0,6431
20160802,20160812,10,2170.84,2185.79,call,2125,43.4,44.4,42.4,0,6923
20160802,20160812,10,2170.84,2185.79,put,2125,4.95,5.1,4.8,0,7510
20160802,20160812,10,2170.84,2185.79,call,2125,43.4,44.4,42.4,0,6923
20160802,20160812,10,2170.84,2185.79,put,2125,4.95,5.1,4.8,0,7510
20160802,20160812,10,2170.84,2185.79,put,2145,8.7,8.9,8.5,0,6009
20160802,20160812,10,2170.84,2185.79,put,2145,8.7,8.9,8.5,0,6009
20160802,20160812,10,2170.84,2185.79,call,2150,23.6,24.3,22.9,0,10888
20160802,20160812,10,2170.84,2185.79,put,2150,10,10.2,9.8,0,9142
20160802,20160812,10,2170.84,2185.79,call,2150,23.6,24.3,22.9,0,10888
20160802,20160812,10,2170.84,2185.79,put,2150,10,10.2,9.8,0,9142
20160802,20160812,10,2170.84,2185.79,call,2170,11,11.3,10.7,0,8623
20160802,20160812,10,2170.84,2185.79,call,2170,11,11.3,10.7,0,8623
20160802,20160812,10,2170.84,2185.79,call,2175,8.8,9.1,8.5,0,11285
20160802,20160812,10,2170.84,2185.79,call,2175,8.8,9.1,8.5,0,11285
20160802,20160812,10,2170.84,2185.79,call,2185,5,5.2,4.8,0,6658
20160802,20160812,10,2170.84,2185.79,call,2185,5,5.2,4.8,0,6658
20160802,20160812,10,2170.84,2185.79,call,2190,3.7,3.9,3.5,0,5436
20160802,20160812,10,2170.84,2185.79,call,2190,3.7,3.9,3.5,0,5436
20160802,20160812,10,2170.84,2185.79,call,2200,1.95,2.05,1.85,0,13457
20160802,20160812,10,2170.84,2185.79,call,2200,1.95,2.05,1.85,0,13457
20160802,20160812,10,2170.84,2185.79,call,2210,0.975,1.1,0.85,0,5716
20160802,20160812,10,2170.84,2185.79,call,2210,0.975,1.1,0.85,0,5716
20160802,20160812,10,2170.84,2185.79,call,2220,0.575,0.65,0.5,0,10213
20160802,20160812,10,2170.84,2185.79,call,2220,0.575,0.65,0.5,0,10213
20160802,20160812,10,2170.84,2185.79,call,2225,0.45,0.55,0.35,0,14624
20160802,20160812,10,2170.84,2185.79,call,2225,0.45,0.55,0.35,0,14624
20160802,20160812,10,2170.84,2185.79,call,2230,0.4,0.5,0.3,0,7912
20160802,20160812,10,2170.84,2185.79,call,2230,0.375,0.45,0.3,0,7912
20160802,20160812,10,2170.84,2185.79,call,2235,0.325,0.4,0.25,0,6475
20160802,20160812,10,2170.84,2185.79,call,2235,0.325,0.4,0.25,0,6475
20160802,20160812,10,2170.84,2185.79,call,2240,0.275,0.35,0.2,0,6023
20160802,20160812,10,2170.84,2185.79,call,2240,0.275,0.35,0.2,0,6023
20160802,20160812,10,2170.84,2185.79,call,2250,0.225,0.3,0.15,0,9466
20160802,20160812,10,2170.84,2185.79,call,2250,0.225,0.3,0.15,0,9466
20160803,20160812,9,2157.8,2185.79,put,2050,0.925,1,0.85,25,10370
20160803,20160812,9,2157.8,2185.79,put,2050,0.925,1,0.85,25,10370
20160803,20160812,9,2157.8,2185.79,put,2055,1.025,1.1,0.95,4,6211
20160803,20160812,9,2157.8,2185.79,put,2055,1.025,1.1,0.95,4,6211
20160803,20160812,9,2157.8,2185.79,call,2080,78.5,79.5,77.5,0,5251
20160803,20160812,9,2157.8,2185.79,call,2080,78.5,79.5,77.5,0,5251
20160803,20160812,9,2157.8,2185.79,call,2085,73.75,74.7,72.8,0,5101
20160803,20160812,9,2157.8,2185.79,call,2085,73.75,74.7,72.8,0,5101
20160803,20160812,9,2157.8,2185.79,call,2100,59.7,60.6,58.8,8,8563
20160803,20160812,9,2157.8,2185.79,put,2100,2.975,3.1,2.85,59,19936
20160803,20160812,9,2157.8,2185.79,call,2100,59.7,60.6,58.8,8,8563
20160803,20160812,9,2157.8,2185.79,put,2100,2.975,3.1,2.85,59,19936
20160803,20160812,9,2157.8,2185.79,put,2105,3.35,3.5,3.2,0,5583
20160803,20160812,9,2157.8,2185.79,put,2105,3.35,3.5,3.2,0,5583
20160803,20160812,9,2157.8,2185.79,call,2110,50.6,51.5,49.7,1,8474
20160803,20160812,9,2157.8,2185.79,call,2110,50.6,51.5,49.7,1,8474
20160803,20160812,9,2157.8,2185.79,put,2120,5.15,5.3,5,5,6520
20160803,20160812,9,2157.8,2185.79,put,2120,5.15,5.3,5,5,6520
20160803,20160812,9,2157.8,2185.79,call,2125,37.75,38.5,37,5,6848
20160803,20160812,9,2157.8,2185.79,put,2125,5.95,6.1,5.8,145,7412
20160803,20160812,9,2157.8,2185.79,call,2125,37.75,38.5,37,5,6848
20160803,20160812,9,2157.8,2185.79,put,2125,5.95,6.1,5.8,145,7412
20160803,20160812,9,2157.8,2185.79,put,2140,9.1,9.2,9,56,6196
20160803,20160812,9,2157.8,2185.79,put,2140,9.1,9.2,9,56,6196
20160803,20160812,9,2157.8,2185.79,put,2145,10.65,10.8,10.5,23,6684
20160803,20160812,9,2157.8,2185.79,put,2145,10.65,10.8,10.5,23,6684
20160803,20160812,9,2157.8,2185.79,call,2150,18.95,19.1,18.8,68,11961
20160803,20160812,9,2157.8,2185.79,put,2150,12.35,12.5,12.2,111,10595
20160803,20160812,9,2157.8,2185.79,call,2150,18.95,19.1,18.8,68,11961
20160803,20160812,9,2157.8,2185.79,put,2150,12.35,12.5,12.2,111,10595
20160803,20160812,9,2157.8,2185.79,call,2170,8.05,8.2,7.9,33,9371
20160803,20160812,9,2157.8,2185.79,call,2170,8.05,8.2,7.9,33,9371
20160803,20160812,9,2157.8,2185.79,call,2175,6.15,6.3,6,40,11140
20160803,20160812,9,2157.8,2185.79,call,2175,6.15,6.3,6,40,11140
20160803,20160812,9,2157.8,2185.79,call,2185,3.3,3.4,3.2,14,7031
20160803,20160812,9,2157.8,2185.79,call,2185,3.3,3.4,3.2,14,7031
20160803,20160812,9,2157.8,2185.79,call,2190,2.325,2.4,2.25,82,7389
20160803,20160812,9,2157.8,2185.79,call,2190,2.325,2.4,2.25,82,7389
20160803,20160812,9,2157.8,2185.79,call,2200,1.125,1.2,1.05,145,14608
20160803,20160812,9,2157.8,2185.79,call,2200,1.125,1.2,1.05,145,14608
20160803,20160812,9,2157.8,2185.79,call,2210,0.55,0.6,0.5,56,5938
20160803,20160812,9,2157.8,2185.79,call,2210,0.55,0.6,0.5,56,5938
20160803,20160812,9,2157.8,2185.79,call,2220,0.325,0.4,0.25,22,10032
20160803,20160812,9,2157.8,2185.79,call,2220,0.325,0.4,0.25,22,10032
20160803,20160812,9,2157.8,2185.79,call,2225,0.25,0.3,0.2,0,15636
20160803,20160812,9,2157.8,2185.79,call,2225,0.25,0.3,0.2,0,15636
20160803,20160812,9,2157.8,2185.79,call,2230,0.2,0.25,0.15,12,8285
20160803,20160812,9,2157.8,2185.79,call,2230,0.2,0.25,0.15,12,8285
20160803,20160812,9,2157.8,2185.79,call,2235,0.2,0.25,0.15,0,6469
20160803,20160812,9,2157.8,2185.79,call,2235,0.2,0.25,0.15,0,6469
20160803,20160812,9,2157.8,2185.79,call,2240,0.15,0.2,0.1,0,6087
20160803,20160812,9,2157.8,2185.79,call,2240,0.15,0.2,0.1,0,6087
20160803,20160812,9,2157.8,2185.79,call,2250,0.125,0.2,0.05,9,9425
20160803,20160812,9,2157.8,2185.79,call,2250,0.125,0.2,0.05,9,9425
20160804,20160812,8,2163.79,2185.79,put,2050,0.525,0.55,0.5,0,12920
20160804,20160812,8,2163.79,2185.79,put,2050,0.525,0.55,0.5,0,12920
20160804,20160812,8,2163.79,2185.79,put,2055,0.55,0.6,0.5,0,6418
20160804,20160812,8,2163.79,2185.79,put,2055,0.55,0.6,0.5,0,6418
20160804,20160812,8,2163.79,2185.79,call,2080,86.75,88.1,85.4,0,5251
20160804,20160812,8,2163.79,2185.79,call,2080,86.75,88.1,85.4,0,5251
20160804,20160812,8,2163.79,2185.79,call,2085,81.6,82.9,80.3,0,5101
20160804,20160812,8,2163.79,2185.79,call,2085,81.6,82.9,80.3,0,5101
20160804,20160812,8,2163.79,2185.79,call,2100,67.3,68.6,66,0,8554
20160804,20160812,8,2163.79,2185.79,put,2100,1.425,1.55,1.3,0,20860
20160804,20160812,8,2163.79,2185.79,call,2100,67.3,68.6,66,0,8554
20160804,20160812,8,2163.79,2185.79,put,2100,1.425,1.55,1.3,0,20860
20160804,20160812,8,2163.79,2185.79,put,2105,1.625,1.75,1.5,0,5389
20160804,20160812,8,2163.79,2185.79,put,2105,1.625,1.75,1.5,0,5389
20160804,20160812,8,2163.79,2185.79,call,2110,57.75,59,56.5,0,8472
20160804,20160812,8,2163.79,2185.79,call,2110,57.75,59,56.5,0,8472
20160804,20160812,8,2163.79,2185.79,put,2120,2.575,2.75,2.4,0,6598
20160804,20160812,8,2163.79,2185.79,put,2120,2.575,2.75,2.4,0,6598
20160804,20160812,8,2163.79,2185.79,call,2125,43.9,45.1,42.7,0,6855
20160804,20160812,8,2163.79,2185.79,put,2125,3.075,3.3,2.85,0,9649
20160804,20160812,8,2163.79,2185.79,call,2125,43.9,45.1,42.7,0,6855
20160804,20160812,8,2163.79,2185.79,put,2125,3.075,3.3,2.85,0,9649
20160804,20160812,8,2163.79,2185.79,put,2140,5,5.2,4.8,0,6208
20160804,20160812,8,2163.79,2185.79,put,2140,5,5.2,4.8,0,6208
20160804,20160812,8,2163.79,2185.79,put,2145,5.95,6.2,5.7,0,6681
20160804,20160812,8,2163.79,2185.79,put,2145,5.95,6.2,5.7,0,6681
20160804,20160812,8,2163.79,2185.79,call,2150,23,23.9,22.1,0,13691
20160804,20160812,8,2163.79,2185.79,put,2150,7.15,7.5,6.8,0,11596
20160804,20160812,8,2163.79,2185.79,call,2150,23,23.9,22.1,0,13691
20160804,20160812,8,2163.79,2185.79,put,2150,7.15,7.5,6.8,0,11596
20160804,20160812,8,2163.79,2185.79,call,2160,15.9,16.7,15.1,1,5106
20160804,20160812,8,2163.79,2185.79,call,2160,15.9,16.7,15.1,1,5106
20160804,20160812,8,2163.79,2185.79,call,2170,9.95,10.3,9.6,0,9281
20160804,20160812,8,2163.79,2185.79,call,2170,9.95,10.3,9.6,0,9281
20160804,20160812,8,2163.79,2185.79,call,2175,7.55,7.9,7.2,0,11432
20160804,20160812,8,2163.79,2185.79,call,2175,7.55,7.9,7.2,0,11432
20160804,20160812,8,2163.79,2185.79,call,2185,3.8,4.1,3.5,0,7101
20160804,20160812,8,2163.79,2185.79,call,2185,3.8,4.1,3.5,0,7101
20160804,20160812,8,2163.79,2185.79,call,2190,2.55,2.75,2.35,0,7520
20160804,20160812,8,2163.79,2185.79,call,2190,2.55,2.75,2.35,0,7520
20160804,20160812,8,2163.79,2185.79,call,2195,1.725,1.9,1.55,0,5354
20160804,20160812,8,2163.79,2185.79,call,2195,1.725,1.9,1.55,0,5354
20160804,20160812,8,2163.79,2185.79,call,2200,1.1,1.2,1,0,15621
20160804,20160812,8,2163.79,2185.79,call,2200,1.1,1.2,1,0,15621
20160804,20160812,8,2163.79,2185.79,call,2205,0.725,0.85,0.6,0,6910
20160804,20160812,8,2163.79,2185.79,call,2205,0.725,0.85,0.6,0,6910
20160804,20160812,8,2163.79,2185.79,call,2210,0.5,0.6,0.4,0,5884
20160804,20160812,8,2163.79,2185.79,call,2210,0.5,0.6,0.4,0,5884
20160804,20160812,8,2163.79,2185.79,call,2220,0.275,0.35,0.2,0,9959
20160804,20160812,8,2163.79,2185.79,call,2220,0.275,0.35,0.2,0,9959
20160804,20160812,8,2163.79,2185.79,call,2225,0.225,0.3,0.15,0,15629
20160804,20160812,8,2163.79,2185.79,call,2225,0.225,0.3,0.15,0,15629
20160804,20160812,8,2163.79,2185.79,call,2230,0.175,0.25,0.1,0,9055
20160804,20160812,8,2163.79,2185.79,call,2230,0.175,0.25,0.1,0,9055
20160804,20160812,8,2163.79,2185.79,call,2235,0.15,0.25,0.05,0,6421
20160804,20160812,8,2163.79,2185.79,call,2235,0.15,0.25,0.05,0,6421
20160804,20160812,8,2163.79,2185.79,call,2240,0.125,0.2,0.05,0,6089
20160804,20160812,8,2163.79,2185.79,call,2240,0.125,0.2,0.05,0,6089
20160804,20160812,8,2163.79,2185.79,call,2250,0.125,0.2,0.05,0,9491
20160804,20160812,8,2163.79,2185.79,call,2250,0.125,0.2,0.05,0,9491
20160805,20160812,7,2164.25,2185.79,put,2050,0.3,0.4,0.2,0,16440
20160805,20160812,7,2164.25,2185.79,put,2050,0.3,0.4,0.2,0,16440
20160805,20160812,7,2164.25,2185.79,put,2055,0.375,0.5,0.25,5,6407
20160805,20160812,7,2164.25,2185.79,put,2055,0.375,0.5,0.25,5,6407
20160805,20160812,7,2164.25,2185.79,call,2080,90.85,92,89.7,0,5176
20160805,20160812,7,2164.25,2185.79,call,2080,90.85,92,89.7,0,5176
20160805,20160812,7,2164.25,2185.79,call,2085,85.9,87.1,84.7,0,5025
20160805,20160812,7,2164.25,2185.79,call,2085,85.9,87.1,84.7,0,5025
20160805,20160812,7,2164.25,2185.79,call,2100,71.05,72.2,69.9,0,8554
20160805,20160812,7,2164.25,2185.79,put,2100,0.75,0.85,0.65,5,22857
20160805,20160812,7,2164.25,2185.79,call,2100,71.05,72.2,69.9,0,8554
20160805,20160812,7,2164.25,2185.79,put,2100,0.75,0.85,0.65,5,22857
20160805,20160812,7,2164.25,2185.79,put,2105,0.85,0.95,0.75,0,5383
20160805,20160812,7,2164.25,2185.79,put,2105,0.85,0.95,0.75,0,5383
20160805,20160812,7,2164.25,2185.79,call,2110,61.35,62.5,60.2,0,8472
20160805,20160812,7,2164.25,2185.79,call,2110,61.35,62.5,60.2,0,8472
20160805,20160812,7,2164.25,2185.79,put,2115,1.15,1.25,1.05,0,5154
20160805,20160812,7,2164.25,2185.79,put,2115,1.15,1.25,1.05,0,5154
20160805,20160812,7,2164.25,2185.79,put,2120,1.4,1.55,1.25,0,6675
20160805,20160812,7,2164.25,2185.79,put,2120,1.4,1.55,1.25,0,6675
20160805,20160812,7,2164.25,2185.79,call,2125,46.9,48,45.8,0,6861
20160805,20160812,7,2164.25,2185.79,put,2125,1.625,1.75,1.5,0,11556
20160805,20160812,7,2164.25,2185.79,call,2125,46.9,48,45.8,0,6861
20160805,20160812,7,2164.25,2185.79,put,2125,1.625,1.75,1.5,0,11556
20160805,20160812,7,2164.25,2185.79,put,2140,2.975,3.2,2.75,0,6360
20160805,20160812,7,2164.25,2185.79,put,2140,2.975,3.2,2.75,0,6360
20160805,20160812,7,2164.25,2185.79,put,2145,3.45,3.7,3.2,0,6884
20160805,20160812,7,2164.25,2185.79,put,2145,3.45,3.7,3.2,0,6884
20160805,20160812,7,2164.25,2185.79,call,2150,24.65,25.5,23.8,0,13792
20160805,20160812,7,2164.25,2185.79,put,2150,4.3,4.6,4,0,12497
20160805,20160812,7,2164.25,2185.79,call,2150,24.65,25.5,23.8,0,13792
20160805,20160812,7,2164.25,2185.79,put,2150,4.3,4.6,4,0,12497
20160805,20160812,7,2164.25,2185.79,call,2160,16.95,17.7,16.2,0,5018
20160805,20160812,7,2164.25,2185.79,call,2160,16.95,17.7,16.2,0,5018
20160805,20160812,7,2164.25,2185.79,call,2170,10.35,10.7,10,0,10270
20160805,20160812,7,2164.25,2185.79,call,2170,10.35,10.7,10,0,10270
20160805,20160812,7,2164.25,2185.79,call,2175,7.65,8,7.3,0,12309
20160805,20160812,7,2164.25,2185.79,call,2175,7.65,8,7.3,0,12309
20160805,20160812,7,2164.25,2185.79,call,2185,3.7,3.9,3.5,0,8475
20160805,20160812,7,2164.25,2185.79,call,2185,3.7,3.9,3.5,0,8475
20160805,20160812,7,2164.25,2185.79,call,2190,2.425,2.6,2.25,0,9078
20160805,20160812,7,2164.25,2185.79,call,2190,2.425,2.6,2.25,0,9078
20160805,20160812,7,2164.25,2185.79,call,2195,1.525,1.7,1.35,0,5539
20160805,20160812,7,2164.25,2185.79,call,2195,1.525,1.7,1.35,0,5539
20160805,20160812,7,2164.25,2185.79,call,2200,0.95,1.1,0.8,0,15034
20160805,20160812,7,2164.25,2185.79,call,2200,0.95,1.1,0.8,0,15034
20160805,20160812,7,2164.25,2185.79,call,2205,0.575,0.7,0.45,0,7176
20160805,20160812,7,2164.25,2185.79,call,2205,0.575,0.7,0.45,0,7176
20160805,20160812,7,2164.25,2185.79,call,2210,0.45,0.5,0.4,0,5878
20160805,20160812,7,2164.25,2185.79,call,2210,0.45,0.5,0.4,0,5878
20160805,20160812,7,2164.25,2185.79,call,2220,0.175,0.3,0.05,0,10069
20160805,20160812,7,2164.25,2185.79,call,2220,0.175,0.3,0.05,0,10069
20160805,20160812,7,2164.25,2185.79,call,2225,0.15,0.25,0.05,0,16531
20160805,20160812,7,2164.25,2185.79,call,2225,0.15,0.25,0.05,0,16531
20160805,20160812,7,2164.25,2185.79,call,2230,0.125,0.2,0.05,0,12446
20160805,20160812,7,2164.25,2185.79,call,2230,0.125,0.2,0.05,0,12446
20160805,20160812,7,2164.25,2185.79,call,2235,0.125,0.2,0.05,0,6417
20160805,20160812,7,2164.25,2185.79,call,2235,0.125,0.2,0.05,0,6417
20160805,20160812,7,2164.25,2185.79,call,2240,0.1,0.2,0,0,6069
20160805,20160812,7,2164.25,2185.79,call,2240,0.1,0.2,0,0,6069
20160805,20160812,7,2164.25,2185.79,call,2250,0.075,0.15,0,0,9442
20160805,20160812,7,2164.25,2185.79,call,2250,0.075,0.15,0,0,9442
20160808,20160812,4,2182.87,2185.79,put,2090,0.35,0.45,0.25,0,5317
20160808,20160812,4,2182.87,2185.79,put,2090,0.35,0.45,0.25,0,5317
20160808,20160812,4,2182.87,2185.79,call,2100,84.25,85.6,82.9,0,8552
20160808,20160812,4,2182.87,2185.79,put,2100,0.4,0.5,0.3,0,24669
20160808,20160812,4,2182.87,2185.79,call,2100,84.25,85.6,82.9,0,8552
20160808,20160812,4,2182.87,2185.79,put,2100,0.4,0.5,0.3,0,24669
20160808,20160812,4,2182.87,2185.79,put,2105,0.425,0.55,0.3,0,5384
20160808,20160812,4,2182.87,2185.79,put,2105,0.425,0.55,0.3,0,5384
20160808,20160812,4,2182.87,2185.79,call,2110,74.55,75.9,73.2,0,8473
20160808,20160812,4,2182.87,2185.79,call,2110,74.4,75.6,73.2,0,8473
20160808,20160812,4,2182.87,2185.79,put,2115,0.5,0.65,0.35,0,7037
20160808,20160812,4,2182.87,2185.79,put,2115,0.5,0.65,0.35,0,7037
20160808,20160812,4,2182.87,2185.79,put,2120,0.55,0.7,0.4,0,7958
20160808,20160812,4,2182.87,2185.79,put,2120,0.55,0.7,0.4,0,7958
20160808,20160812,4,2182.87,2185.79,call,2125,59.5,60.8,58.2,0,6841
20160808,20160812,4,2182.87,2185.79,put,2125,0.6,0.75,0.45,50,12103
20160808,20160812,4,2182.87,2185.79,call,2125,59.5,60.8,58.2,0,6841
20160808,20160812,4,2182.87,2185.79,put,2125,0.6,0.75,0.45,50,12103
20160808,20160812,4,2182.87,2185.79,put,2140,1,1.15,0.85,0,5833
20160808,20160812,4,2182.87,2185.79,put,2140,1,1.15,0.85,0,5833
20160808,20160812,4,2182.87,2185.79,put,2145,1.275,1.5,1.05,0,7685
20160808,20160812,4,2182.87,2185.79,put,2145,1.275,1.5,1.05,0,7685
20160808,20160812,4,2182.87,2185.79,call,2150,35.45,36.7,34.2,0,13392
20160808,20160812,4,2182.87,2185.79,put,2150,1.575,1.85,1.3,0,12505
20160808,20160812,4,2182.87,2185.79,call,2150,35.45,36.7,34.2,0,13392
20160808,20160812,4,2182.87,2185.79,put,2150,1.575,1.85,1.3,0,12505
20160808,20160812,4,2182.87,2185.79,call,2160,26.25,27.4,25.1,0,5064
20160808,20160812,4,2182.87,2185.79,call,2160,26.25,27.4,25.1,0,5064
20160808,20160812,4,2182.87,2185.79,call,2170,17.8,18.6,17,0,10161
20160808,20160812,4,2182.87,2185.79,call,2170,17.8,18.6,17,0,10161
20160808,20160812,4,2182.87,2185.79,call,2175,14.05,14.7,13.4,0,13453
20160808,20160812,4,2182.87,2185.79,put,2175,5.15,5.5,4.8,1,6490
20160808,20160812,4,2182.87,2185.79,call,2175,14.05,14.7,13.4,0,13453
20160808,20160812,4,2182.87,2185.79,put,2175,5.15,5.5,4.8,1,6490
20160808,20160812,4,2182.87,2185.79,call,2180,10.55,11.3,9.8,0,5667
20160808,20160812,4,2182.87,2185.79,call,2180,10.55,11.3,9.8,0,5667
20160808,20160812,4,2182.87,2185.79,call,2185,7.75,8.2,7.3,0,9112
20160808,20160812,4,2182.87,2185.79,call,2185,7.75,8.2,7.3,0,9112
20160808,20160812,4,2182.87,2185.79,call,2190,5.3,5.7,4.9,0,9987
20160808,20160812,4,2182.87,2185.79,call,2190,5.3,5.7,4.9,0,9987
20160808,20160812,4,2182.87,2185.79,call,2195,3.275,3.6,2.95,0,6248
20160808,20160812,4,2182.87,2185.79,call,2195,3.275,3.6,2.95,0,6248
20160808,20160812,4,2182.87,2185.79,call,2200,2.15,2.35,1.95,0,16109
20160808,20160812,4,2182.87,2185.79,call,2200,2.15,2.35,1.95,0,16109
20160808,20160812,4,2182.87,2185.79,call,2205,1.3,1.5,1.1,0,9312
20160808,20160812,4,2182.87,2185.79,call,2205,1.3,1.5,1.1,0,9312
20160808,20160812,4,2182.87,2185.79,call,2210,0.8,1.05,0.55,0,6657
20160808,20160812,4,2182.87,2185.79,call,2210,0.8,1.05,0.55,0,6657
20160808,20160812,4,2182.87,2185.79,call,2220,0.325,0.45,0.2,0,10274
20160808,20160812,4,2182.87,2185.79,call,2220,0.325,0.45,0.2,0,10274
20160808,20160812,4,2182.87,2185.79,call,2225,0.25,0.4,0.1,0,16233
20160808,20160812,4,2182.87,2185.79,call,2225,0.25,0.4,0.1,0,16233
20160808,20160812,4,2182.87,2185.79,call,2230,0.2,0.3,0.1,0,15407
20160808,20160812,4,2182.87,2185.79,call,2230,0.2,0.3,0.1,0,15407
20160808,20160812,4,2182.87,2185.79,call,2235,0.15,0.25,0.05,0,6361
20160808,20160812,4,2182.87,2185.79,call,2235,0.15,0.25,0.05,0,6361
20160808,20160812,4,2182.87,2185.79,call,2240,0.125,0.25,0,0,6063
20160808,20160812,4,2182.87,2185.79,call,2240,0.125,0.25,0,0,6063
20160808,20160812,4,2182.87,2185.79,call,2250,0.1,0.2,0,0,7053
20160808,20160812,4,2182.87,2185.79,call,2250,0.1,0.2,0,0,7053
20160808,20160812,4,2182.87,2185.79,call,2275,0.05,0.1,0,0,5070
20160808,20160812,4,2182.87,2185.79,call,2275,0.05,0.1,0,0,5070
20160808,20160812,4,2182.87,2185.79,call,2300,0.1,0.2,0,0,10843
20160808,20160812,4,2182.87,2185.79,call,2300,0.1,0.2,0,0,10843
20160809,20160812,3,2183.4,2185.79,put,2090,0.2,0.25,0.15,0,5529
20160809,20160812,3,2183.4,2185.79,put,2090,0.2,0.25,0.15,0,5529
20160809,20160812,3,2183.4,2185.79,call,2100,82.25,86.5,78,0,8551
20160809,20160812,3,2183.4,2185.79,put,2100,0.25,0.3,0.2,7,24104
20160809,20160812,3,2183.4,2185.79,call,2100,82.25,86.5,78,0,8551
20160809,20160812,3,2183.4,2185.79,put,2100,0.25,0.3,0.2,7,24104
20160809,20160812,3,2183.4,2185.79,put,2105,0.25,0.3,0.2,60,5345
20160809,20160812,3,2183.4,2185.79,put,2105,0.25,0.3,0.2,60,5345
20160809,20160812,3,2183.4,2185.79,call,2110,72.25,76.6,67.9,5,8455
20160809,20160812,3,2183.4,2185.79,put,2110,0.3,0.35,0.25,550,5017
20160809,20160812,3,2183.4,2185.79,call,2110,72.25,76.6,67.9,5,8455
20160809,20160812,3,2183.4,2185.79,put,2110,0.3,0.35,0.25,550,5017
20160809,20160812,3,2183.4,2185.79,put,2115,0.3,0.35,0.25,563,7213
20160809,20160812,3,2183.4,2185.79,put,2115,0.3,0.35,0.25,563,7213
20160809,20160812,3,2183.4,2185.79,put,2120,0.35,0.4,0.3,243,8661
20160809,20160812,3,2183.4,2185.79,put,2120,0.35,0.4,0.3,243,8661
20160809,20160812,3,2183.4,2185.79,call,2125,57.4,61.7,53.1,0,6825
20160809,20160812,3,2183.4,2185.79,put,2125,0.4,0.45,0.35,47,12453
20160809,20160812,3,2183.4,2185.79,call,2125,57.4,61.7,53.1,0,6825
20160809,20160812,3,2183.4,2185.79,put,2125,0.4,0.45,0.35,47,12453
20160809,20160812,3,2183.4,2185.79,put,2130,0.45,0.5,0.4,11,7075
20160809,20160812,3,2183.4,2185.79,put,2130,0.45,0.5,0.4,11,7075
20160809,20160812,3,2183.4,2185.79,put,2140,0.6,0.65,0.55,240,9040
20160809,20160812,3,2183.4,2185.79,put,2140,0.6,0.65,0.55,240,9040
20160809,20160812,3,2183.4,2185.79,put,2145,0.75,0.8,0.7,38,7945
20160809,20160812,3,2183.4,2185.79,put,2145,0.75,0.8,0.7,38,7945
20160809,20160812,3,2183.4,2185.79,call,2150,33.15,34.2,32.1,205,11909
20160809,20160812,3,2183.4,2185.79,put,2150,0.9,0.95,0.85,268,13664
20160809,20160812,3,2183.4,2185.79,call,2150,33.15,34.2,32.1,205,11909
20160809,20160812,3,2183.4,2185.79,put,2150,0.9,0.95,0.85,268,13664
20160809,20160812,3,2183.4,2185.79,put,2160,1.5,1.55,1.45,158,5262
20160809,20160812,3,2183.4,2185.79,put,2160,1.5,1.55,1.45,158,5262
20160809,20160812,3,2183.4,2185.79,call,2170,15.25,15.8,14.7,60,10289
20160809,20160812,3,2183.4,2185.79,call,2170,15.2,15.7,14.7,60,10289
20160809,20160812,3,2183.4,2185.79,call,2175,11.25,11.6,10.9,5,13364
20160809,20160812,3,2183.4,2185.79,put,2175,3.85,4,3.7,34,6847
20160809,20160812,3,2183.4,2185.79,call,2175,11.25,11.6,10.9,5,13364
20160809,20160812,3,2183.4,2185.79,put,2175,3.85,4,3.7,34,6847
20160809,20160812,3,2183.4,2185.79,call,2180,7.95,8.2,7.7,103,5422
20160809,20160812,3,2183.4,2185.79,call,2180,7.95,8.2,7.7,103,5422
20160809,20160812,3,2183.4,2185.79,call,2185,5.05,5.2,4.9,36,8928
20160809,20160812,3,2183.4,2185.79,call,2185,5.05,5.2,4.9,36,8928
20160809,20160812,3,2183.4,2185.79,call,2190,3,3.1,2.9,241,8898
20160809,20160812,3,2183.4,2185.79,call,2190,3,3.1,2.9,241,8898
20160809,20160812,3,2183.4,2185.79,call,2195,1.675,1.75,1.6,59,8690
20160809,20160812,3,2183.4,2185.79,call,2195,1.675,1.75,1.6,59,8690
20160809,20160812,3,2183.4,2185.79,call,2200,0.9,0.95,0.85,73,16912
20160809,20160812,3,2183.4,2185.79,call,2200,0.9,0.95,0.85,73,16912
20160809,20160812,3,2183.4,2185.79,call,2205,0.5,0.55,0.45,41,11336
20160809,20160812,3,2183.4,2185.79,call,2205,0.5,0.55,0.45,41,11336
20160809,20160812,3,2183.4,2185.79,call,2210,0.3,0.35,0.25,255,6881
20160809,20160812,3,2183.4,2185.79,call,2210,0.3,0.35,0.25,255,6881
20160809,20160812,3,2183.4,2185.79,call,2220,0.125,0.15,0.1,37,10770
20160809,20160812,3,2183.4,2185.79,call,2220,0.125,0.15,0.1,37,10770
20160809,20160812,3,2183.4,2185.79,call,2225,0.075,0.1,0.05,210,16256
20160809,20160812,3,2183.4,2185.79,call,2225,0.075,0.1,0.05,210,16256
20160809,20160812,3,2183.4,2185.79,call,2230,0.075,0.1,0.05,20,15442
20160809,20160812,3,2183.4,2185.79,call,2230,0.075,0.1,0.05,20,15442
20160809,20160812,3,2183.4,2185.79,call,2235,0.075,0.1,0.05,0,6356
20160809,20160812,3,2183.4,2185.79,call,2235,0.075,0.1,0.05,0,6356
20160809,20160812,3,2183.4,2185.79,call,2240,0.075,0.1,0.05,3,6232
20160809,20160812,3,2183.4,2185.79,call,2240,0.075,0.1,0.05,3,6232
20160809,20160812,3,2183.4,2185.79,call,2250,0.05,0.1,0,1,7287
20160809,20160812,3,2183.4,2185.79,call,2250,0.05,0.1,0,1,7287
20160809,20160812,3,2183.4,2185.79,call,2275,0.025,0.05,0,0,5645
20160809,20160812,3,2183.4,2185.79,call,2275,0.025,0.05,0,0,5645
20160809,20160812,3,2183.4,2185.79,call,2300,0.025,0.05,0,0,10853
20160809,20160812,3,2183.4,2185.79,call,2300,0.025,0.05,0,0,10853
20160810,20160812,2,2181.74,2185.79,put,2090,0.175,0.25,0.1,0,5571
20160810,20160812,2,2181.74,2185.79,put,2090,0.175,0.25,0.1,0,5571
20160810,20160812,2,2181.74,2185.79,call,2100,84.15,85.5,82.8,0,8547
20160810,20160812,2,2181.74,2185.79,put,2100,0.225,0.3,0.15,0,24443
20160810,20160812,2,2181.74,2185.79,call,2100,84.15,85.5,82.8,0,8547
20160810,20160812,2,2181.74,2185.79,put,2100,0.225,0.3,0.15,0,24443
20160810,20160812,2,2181.74,2185.79,put,2105,0.225,0.3,0.15,0,5394
20160810,20160812,2,2181.74,2185.79,put,2105,0.225,0.3,0.15,0,5394
20160810,20160812,2,2181.74,2185.79,call,2110,74.1,75.3,72.9,0,8453
20160810,20160812,2,2181.74,2185.79,put,2110,0.25,0.35,0.15,0,5063
20160810,20160812,2,2181.74,2185.79,call,2110,74.1,75.3,72.9,0,8453
20160810,20160812,2,2181.74,2185.79,put,2110,0.25,0.35,0.15,0,5063
20160810,20160812,2,2181.74,2185.79,put,2115,0.275,0.35,0.2,0,7187
20160810,20160812,2,2181.74,2185.79,put,2115,0.275,0.35,0.2,0,7187
20160810,20160812,2,2181.74,2185.79,put,2120,0.3,0.4,0.2,0,8393
20160810,20160812,2,2181.74,2185.79,put,2120,0.3,0.4,0.2,0,8393
20160810,20160812,2,2181.74,2185.79,call,2125,59.4,60.6,58.2,0,6822
20160810,20160812,2,2181.74,2185.79,put,2125,0.35,0.45,0.25,0,13038
20160810,20160812,2,2181.74,2185.79,call,2125,59.4,60.6,58.2,0,6822
20160810,20160812,2,2181.74,2185.79,put,2125,0.35,0.45,0.25,0,13038
20160810,20160812,2,2181.74,2185.79,put,2130,0.4,0.5,0.3,0,7276
20160810,20160812,2,2181.74,2185.79,put,2130,0.4,0.5,0.3,0,7276
20160810,20160812,2,2181.74,2185.79,put,2140,0.55,0.65,0.45,0,9187
20160810,20160812,2,2181.74,2185.79,put,2140,0.55,0.65,0.45,0,9187
20160810,20160812,2,2181.74,2185.79,put,2145,0.65,0.75,0.55,0,7746
20160810,20160812,2,2181.74,2185.79,put,2145,0.65,0.75,0.55,0,7746
20160810,20160812,2,2181.74,2185.79,call,2150,34.75,36.1,33.4,0,12219
20160810,20160812,2,2181.74,2185.79,put,2150,0.8,0.9,0.7,0,15928
20160810,20160812,2,2181.74,2185.79,call,2150,34.75,36.1,33.4,0,12219
20160810,20160812,2,2181.74,2185.79,put,2150,0.8,0.9,0.7,0,15928
20160810,20160812,2,2181.74,2185.79,put,2160,1.25,1.4,1.1,0,6689
20160810,20160812,2,2181.74,2185.79,put,2160,1.25,1.4,1.1,0,6689
20160810,20160812,2,2181.74,2185.79,call,2170,16.35,17.5,15.2,0,9916
20160810,20160812,2,2181.74,2185.79,put,2170,2.3,2.5,2.1,0,5414
20160810,20160812,2,2181.74,2185.79,call,2170,16.35,17.5,15.2,0,9916
20160810,20160812,2,2181.74,2185.79,put,2170,2.3,2.5,2.1,0,5414
20160810,20160812,2,2181.74,2185.79,call,2175,12.55,13.3,11.8,0,13987
20160810,20160812,2,2181.74,2185.79,put,2175,3.2,3.4,3,0,7437
20160810,20160812,2,2181.74,2185.79,call,2175,12.55,13.3,11.8,0,13987
20160810,20160812,2,2181.74,2185.79,put,2175,3.2,3.4,3,0,7437
20160810,20160812,2,2181.74,2185.79,call,2180,8.7,9.1,8.3,0,5610
20160810,20160812,2,2181.74,2185.79,call,2180,8.7,9.1,8.3,0,5610
20160810,20160812,2,2181.74,2185.79,call,2185,5.7,6,5.4,1,8789
20160810,20160812,2,2181.74,2185.79,call,2185,5.7,6,5.4,1,8789
20160810,20160812,2,2181.74,2185.79,call,2190,3.4,3.6,3.2,0,9184
20160810,20160812,2,2181.74,2185.79,call,2190,3.4,3.6,3.2,0,9184
20160810,20160812,2,2181.74,2185.79,call,2195,1.825,2,1.65,0,8646
20160810,20160812,2,2181.74,2185.79,call,2195,1.825,2,1.65,0,8646
20160810,20160812,2,2181.74,2185.79,call,2200,0.95,1.1,0.8,0,17830
20160810,20160812,2,2181.74,2185.79,call,2200,0.95,1.1,0.8,0,17830
20160810,20160812,2,2181.74,2185.79,call,2205,0.5,0.6,0.4,0,13051
20160810,20160812,2,2181.74,2185.79,call,2205,0.525,0.65,0.4,0,13051
20160810,20160812,2,2181.74,2185.79,call,2210,0.3,0.4,0.2,0,6806
20160810,20160812,2,2181.74,2185.79,call,2210,0.3,0.4,0.2,0,6806
20160810,20160812,2,2181.74,2185.79,call,2220,0.125,0.2,0.05,0,10043
20160810,20160812,2,2181.74,2185.79,call,2220,0.125,0.2,0.05,0,10043
20160810,20160812,2,2181.74,2185.79,call,2225,0.125,0.2,0.05,0,13671
20160810,20160812,2,2181.74,2185.79,call,2225,0.125,0.2,0.05,0,13671
20160810,20160812,2,2181.74,2185.79,call,2230,0.075,0.15,0,0,15440
20160810,20160812,2,2181.74,2185.79,call,2230,0.075,0.15,0,0,15440
20160810,20160812,2,2181.74,2185.79,call,2235,0.075,0.15,0,0,6353
20160810,20160812,2,2181.74,2185.79,call,2235,0.075,0.15,0,0,6353
20160810,20160812,2,2181.74,2185.79,call,2240,0.075,0.15,0,0,6071
20160810,20160812,2,2181.74,2185.79,call,2240,0.075,0.15,0,0,6071
20160810,20160812,2,2181.74,2185.79,call,2250,0.05,0.1,0,0,7408
20160810,20160812,2,2181.74,2185.79,call,2250,0.05,0.1,0,0,7408
20160810,20160812,2,2181.74,2185.79,call,2275,0.05,0.1,0,0,6039
20160810,20160812,2,2181.74,2185.79,call,2275,0.05,0.1,0,0,6039
20160810,20160812,2,2181.74,2185.79,call,2300,0.025,0.05,0,0,10823
20160810,20160812,2,2181.74,2185.79,call,2300,0.025,0.05,0,0,10823
20160801,20160819,18,2173.6,2187.02,put,2060,2.2,2.3,2.1,3,8802
20160801,20160819,18,2173.6,2187.02,put,2060,2.2,2.3,2.1,3,8802
20160801,20160819,18,2173.6,2187.02,put,2070,2.45,2.7,2.2,1,11098
20160801,20160819,18,2173.6,2187.02,put,2070,2.45,2.7,2.2,1,11098
20160801,20160819,18,2173.6,2187.02,call,2075,100.95,102.1,99.8,0,18457
20160801,20160819,18,2173.6,2187.02,put,2075,2.7,2.95,2.45,0,32049
20160801,20160819,18,2173.6,2187.02,call,2075,100.95,102.1,99.8,0,18457
20160801,20160819,18,2173.6,2187.02,put,2075,2.7,2.95,2.45,0,32049
20160801,20160819,18,2173.6,2187.02,call,2090,86.7,87.8,85.6,0,5019
20160801,20160819,18,2173.6,2187.02,put,2090,3.4,3.7,3.1,0,22575
20160801,20160819,18,2173.6,2187.02,call,2090,86.7,87.8,85.6,0,5019
20160801,20160819,18,2173.6,2187.02,put,2090,3.4,3.7,3.1,0,22575
20160801,20160819,18,2173.6,2187.02,put,2095,3.75,4.1,3.4,12,7992
20160801,20160819,18,2173.6,2187.02,put,2095,3.75,4.1,3.4,12,7992
20160801,20160819,18,2173.6,2187.02,call,2100,77.4,78.5,76.3,0,44647
20160801,20160819,18,2173.6,2187.02,put,2100,4.2,4.5,3.9,212,47685
20160801,20160819,18,2173.6,2187.02,call,2100,77.4,78.5,76.3,0,44647
20160801,20160819,18,2173.6,2187.02,put,2100,4.2,4.5,3.9,212,47685
20160801,20160819,18,2173.6,2187.02,call,2110,68.25,69.3,67.2,0,8381
20160801,20160819,18,2173.6,2187.02,call,2110,68.25,69.3,67.2,0,8381
20160801,20160819,18,2173.6,2187.02,call,2115,63.7,64.7,62.7,0,8173
20160801,20160819,18,2173.6,2187.02,call,2115,63.7,64.7,62.7,0,8173
20160801,20160819,18,2173.6,2187.02,call,2120,59.3,60.3,58.3,0,9136
20160801,20160819,18,2173.6,2187.02,call,2120,59.3,60.3,58.3,0,9136
20160801,20160819,18,2173.6,2187.02,call,2125,54.95,55.9,54,0,27229
20160801,20160819,18,2173.6,2187.02,put,2125,6.6,7,6.2,0,25555
20160801,20160819,18,2173.6,2187.02,call,2125,54.95,55.9,54,0,27229
20160801,20160819,18,2173.6,2187.02,put,2125,6.6,7,6.2,0,25555
20160801,20160819,18,2173.6,2187.02,call,2130,50.6,51.5,49.7,0,8164
20160801,20160819,18,2173.6,2187.02,call,2130,50.6,51.5,49.7,0,8164
20160801,20160819,18,2173.6,2187.02,call,2140,42.25,43.1,41.4,0,11939
20160801,20160819,18,2173.6,2187.02,call,2140,42.25,43.1,41.4,0,11939
20160801,20160819,18,2173.6,2187.02,call,2150,34.35,35.1,33.6,0,47183
20160801,20160819,18,2173.6,2187.02,put,2150,11.05,11.5,10.6,0,51488
20160801,20160819,18,2173.6,2187.02,call,2150,34.35,35.1,33.6,0,47183
20160801,20160819,18,2173.6,2187.02,put,2150,11.05,11.5,10.6,0,51488
20160801,20160819,18,2173.6,2187.02,call,2155,30.35,31,29.7,0,11833
20160801,20160819,18,2173.6,2187.02,call,2155,30.35,31,29.7,0,11833
20160801,20160819,18,2173.6,2187.02,call,2160,27,27.7,26.3,0,22031
20160801,20160819,18,2173.6,2187.02,put,2160,13.7,14.2,13.2,0,8544
20160801,20160819,18,2173.6,2187.02,call,2160,27,27.7,26.3,0,22031
20160801,20160819,18,2173.6,2187.02,put,2160,13.7,14.2,13.2,0,8544
20160801,20160819,18,2173.6,2187.02,call,2165,23.55,24.2,22.9,0,12278
20160801,20160819,18,2173.6,2187.02,put,2165,15.25,15.8,14.7,0,5191
20160801,20160819,18,2173.6,2187.02,call,2165,23.55,24.2,22.9,0,12278
20160801,20160819,18,2173.6,2187.02,put,2165,15.25,15.8,14.7,0,5191
20160801,20160819,18,2173.6,2187.02,call,2170,20.35,21,19.7,0,15583
20160801,20160819,18,2173.6,2187.02,put,2170,17,17.6,16.4,0,8076
20160801,20160819,18,2173.6,2187.02,call,2170,20.35,21,19.7,0,15583
20160801,20160819,18,2173.6,2187.02,put,2170,17,17.6,16.4,0,8076
20160801,20160819,18,2173.6,2187.02,call,2175,17.3,17.9,16.7,0,51011
20160801,20160819,18,2173.6,2187.02,put,2175,19,19.6,18.4,0,11323
20160801,20160819,18,2173.6,2187.02,call,2175,17.3,17.9,16.7,0,51011
20160801,20160819,18,2173.6,2187.02,put,2175,19,19.6,18.4,0,11323
20160801,20160819,18,2173.6,2187.02,call,2180,14.55,15.1,14,0,13565
20160801,20160819,18,2173.6,2187.02,call,2180,14.55,15.1,14,0,13565
20160801,20160819,18,2173.6,2187.02,call,2185,12,12.5,11.5,150,11284
20160801,20160819,18,2173.6,2187.02,call,2185,12,12.5,11.5,150,11284
20160801,20160819,18,2173.6,2187.02,call,2190,9.75,10.2,9.3,0,28325
20160801,20160819,18,2173.6,2187.02,call,2190,9.75,10.2,9.3,0,28325
20160801,20160819,18,2173.6,2187.02,call,2195,7.85,8.3,7.4,0,9717
20160801,20160819,18,2173.6,2187.02,call,2195,7.85,8.3,7.4,0,9717
20160801,20160819,18,2173.6,2187.02,call,2200,6.2,6.6,5.8,350,53775
20160801,20160819,18,2173.6,2187.02,call,2200,6.2,6.6,5.8,350,53775
20160801,20160819,18,2173.6,2187.02,call,2205,4.8,5.2,4.4,0,5623
20160801,20160819,18,2173.6,2187.02,call,2205,4.8,5.2,4.4,0,5623
20160801,20160819,18,2173.6,2187.02,call,2210,3.65,4,3.3,0,13437
20160801,20160819,18,2173.6,2187.02,call,2210,3.65,4,3.3,0,13437
20160801,20160819,18,2173.6,2187.02,call,2215,2.8,3.1,2.5,0,9121
20160801,20160819,18,2173.6,2187.02,call,2215,2.8,3.1,2.5,0,9121
20160801,20160819,18,2173.6,2187.02,call,2220,2.125,2.35,1.9,0,13636
20160801,20160819,18,2173.6,2187.02,call,2220,2.125,2.35,1.9,0,13636
20160801,20160819,18,2173.6,2187.02,call,2225,1.65,1.85,1.45,0,64365
20160801,20160819,18,2173.6,2187.02,call,2225,1.65,1.85,1.45,0,64365
20160801,20160819,18,2173.6,2187.02,call,2230,1.3,1.5,1.1,0,12322
20160801,20160819,18,2173.6,2187.02,call,2230,1.3,1.5,1.1,0,12322
20160801,20160819,18,2173.6,2187.02,call,2250,0.65,0.8,0.5,0,58596
20160801,20160819,18,2173.6,2187.02,call,2250,0.65,0.8,0.5,0,58596
20160801,20160819,18,2173.6,2187.02,call,2260,0.525,0.7,0.35,0,7253
20160801,20160819,18,2173.6,2187.02,call,2260,0.525,0.7,0.35,0,7253
20160801,20160819,18,2173.6,2187.02,call,2275,0.4,0.55,0.25,0,27852
20160801,20160819,18,2173.6,2187.02,call,2275,0.4,0.55,0.25,0,27852
20160801,20160819,18,2173.6,2187.02,call,2290,0.325,0.5,0.15,0,7862
20160801,20160819,18,2173.6,2187.02,call,2290,0.325,0.5,0.15,0,7862
20160802,20160819,17,2170.84,2187.02,put,2060,2.7,2.95,2.45,0,8772
20160802,20160819,17,2170.84,2187.02,put,2060,2.7,2.95,2.45,0,8772
20160802,20160819,17,2170.84,2187.02,put,2070,3.225,3.5,2.95,0,11402
20160802,20160819,17,2170.84,2187.02,put,2070,3.225,3.5,2.95,0,11402
20160802,20160819,17,2170.84,2187.02,call,2075,90.5,91.6,89.4,0,18457
20160802,20160819,17,2170.84,2187.02,put,2075,3.5,3.8,3.2,351,33447
20160802,20160819,17,2170.84,2187.02,call,2075,90.5,91.6,89.4,0,18457
20160802,20160819,17,2170.84,2187.02,put,2075,3.5,3.8,3.2,351,33447
20160802,20160819,17,2170.84,2187.02,call,2090,76.6,77.7,75.5,0,5019
20160802,20160819,17,2170.84,2187.02,put,2090,4.55,4.9,4.2,0,22363
20160802,20160819,17,2170.84,2187.02,call,2090,76.6,77.7,75.5,0,5019
20160802,20160819,17,2170.84,2187.02,put,2090,4.55,4.9,4.2,0,22363
20160802,20160819,17,2170.84,2187.02,put,2095,5,5.3,4.7,0,8057
20160802,20160819,17,2170.84,2187.02,put,2095,5,5.3,4.7,0,8057
20160802,20160819,17,2170.84,2187.02,call,2100,67.5,68.5,66.5,0,44636
20160802,20160819,17,2170.84,2187.02,put,2100,5.45,5.8,5.1,0,46211
20160802,20160819,17,2170.84,2187.02,call,2100,67.5,68.5,66.5,0,44636
20160802,20160819,17,2170.84,2187.02,put,2100,5.45,5.8,5.1,0,46211
20160802,20160819,17,2170.84,2187.02,call,2110,58.65,59.6,57.7,0,8377
20160802,20160819,17,2170.84,2187.02,call,2110,58.65,59.6,57.7,0,8377
20160802,20160819,17,2170.84,2187.02,call,2115,54.35,55.3,53.4,0,8172
20160802,20160819,17,2170.84,2187.02,call,2115,54.35,55.3,53.4,0,8172
20160802,20160819,17,2170.84,2187.02,call,2120,50.1,51,49.2,0,9136
20160802,20160819,17,2170.84,2187.02,call,2120,50.1,51,49.2,0,9136
20160802,20160819,17,2170.84,2187.02,call,2125,45.95,46.8,45.1,0,27217
20160802,20160819,17,2170.84,2187.02,put,2125,8.9,9.3,8.5,0,25503
20160802,20160819,17,2170.84,2187.02,call,2125,45.95,46.8,45.1,0,27217
20160802,20160819,17,2170.84,2187.02,put,2125,8.9,9.3,8.5,0,25503
20160802,20160819,17,2170.84,2187.02,call,2130,41.9,42.7,41.1,0,8160
20160802,20160819,17,2170.84,2187.02,call,2130,41.9,42.7,41.1,0,8160
20160802,20160819,17,2170.84,2187.02,call,2140,34.05,34.8,33.3,0,11924
20160802,20160819,17,2170.84,2187.02,call,2140,34.05,34.8,33.3,0,11924
20160802,20160819,17,2170.84,2187.02,call,2150,26.85,27.5,26.2,0,48795
20160802,20160819,17,2170.84,2187.02,put,2150,14.8,15.3,14.3,0,52566
20160802,20160819,17,2170.84,2187.02,call,2150,26.85,27.5,26.2,0,48795
20160802,20160819,17,2170.84,2187.02,put,2150,14.8,15.3,14.3,0,52566
20160802,20160819,17,2170.84,2187.02,call,2155,23.35,24,22.7,0,11819
20160802,20160819,17,2170.84,2187.02,call,2155,23.35,24,22.7,0,11819
20160802,20160819,17,2170.84,2187.02,call,2160,20.25,20.9,19.6,0,21850
20160802,20160819,17,2170.84,2187.02,put,2160,18.2,18.8,17.6,0,8531
20160802,20160819,17,2170.84,2187.02,call,2160,20.25,20.9,19.6,0,21850
20160802,20160819,17,2170.84,2187.02,put,2160,18.2,18.8,17.6,0,8531
20160802,20160819,17,2170.84,2187.02,call,2165,17.25,17.8,16.7,0,12105
20160802,20160819,17,2170.84,2187.02,put,2165,20.1,20.7,19.5,0,5150
20160802,20160819,17,2170.84,2187.02,call,2165,17.25,17.8,16.7,0,12105
20160802,20160819,17,2170.84,2187.02,put,2165,20.1,20.7,19.5,0,5150
20160802,20160819,17,2170.84,2187.02,call,2170,14.45,14.9,14,0,17358
20160802,20160819,17,2170.84,2187.02,put,2170,22.4,23.1,21.7,0,8401
20160802,20160819,17,2170.84,2187.02,call,2170,14.45,14.9,14,0,17358
20160802,20160819,17,2170.84,2187.02,put,2170,22.4,23.1,21.7,0,8401
20160802,20160819,17,2170.84,2187.02,call,2175,11.95,12.4,11.5,0,50433
20160802,20160819,17,2170.84,2187.02,put,2175,25.05,25.8,24.3,1,12031
20160802,20160819,17,2170.84,2187.02,call,2175,11.95,12.4,11.5,0,50433
20160802,20160819,17,2170.84,2187.02,put,2175,25.05,25.8,24.3,1,12031
20160802,20160819,17,2170.84,2187.02,call,2180,9.75,10.2,9.3,0,13530
20160802,20160819,17,2170.84,2187.02,call,2180,9.75,10.2,9.3,0,13530
20160802,20160819,17,2170.84,2187.02,call,2185,7.8,8.2,7.4,100,11104
20160802,20160819,17,2170.84,2187.02,call,2185,7.8,8.2,7.4,100,11104
20160802,20160819,17,2170.84,2187.02,call,2190,6.15,6.5,5.8,0,28707
20160802,20160819,17,2170.84,2187.02,call,2190,6.15,6.5,5.8,0,28707
20160802,20160819,17,2170.84,2187.02,call,2195,4.8,5.2,4.4,0,9841
20160802,20160819,17,2170.84,2187.02,call,2195,4.8,5.2,4.4,0,9841
20160802,20160819,17,2170.84,2187.02,call,2200,3.7,4,3.4,0,54637
20160802,20160819,17,2170.84,2187.02,call,2200,3.7,4,3.4,0,54637
20160802,20160819,17,2170.84,2187.02,call,2205,2.825,3.1,2.55,0,5650
20160802,20160819,17,2170.84,2187.02,call,2205,2.825,3.1,2.55,0,5650
20160802,20160819,17,2170.84,2187.02,call,2210,2.125,2.35,1.9,0,14414
20160802,20160819,17,2170.84,2187.02,call,2210,2.125,2.35,1.9,0,14414
20160802,20160819,17,2170.84,2187.02,call,2215,1.6,1.85,1.35,0,9254
20160802,20160819,17,2170.84,2187.02,call,2215,1.6,1.85,1.35,0,9254
20160802,20160819,17,2170.84,2187.02,call,2220,1.25,1.45,1.05,0,13592
20160802,20160819,17,2170.84,2187.02,call,2220,1.25,1.45,1.05,0,13592
20160802,20160819,17,2170.84,2187.02,call,2225,0.95,1.15,0.75,0,63911
20160802,20160819,17,2170.84,2187.02,call,2225,0.95,1.15,0.75,0,63911
20160802,20160819,17,2170.84,2187.02,call,2230,0.75,0.9,0.6,0,12267
20160802,20160819,17,2170.84,2187.02,call,2230,0.75,0.9,0.6,0,12267
20160802,20160819,17,2170.84,2187.02,call,2250,0.4,0.55,0.25,0,58558
20160802,20160819,17,2170.84,2187.02,call,2250,0.4,0.55,0.25,0,58558
20160802,20160819,17,2170.84,2187.02,call,2255,0.35,0.5,0.2,0,7370
20160802,20160819,17,2170.84,2187.02,call,2255,0.35,0.5,0.2,0,7370
20160802,20160819,17,2170.84,2187.02,call,2260,0.325,0.5,0.15,0,7304
20160802,20160819,17,2170.84,2187.02,call,2260,0.325,0.5,0.15,0,7304
20160802,20160819,17,2170.84,2187.02,call,2275,0.275,0.45,0.1,0,27852
20160802,20160819,17,2170.84,2187.02,call,2275,0.275,0.45,0.1,0,27852
20160802,20160819,17,2170.84,2187.02,call,2290,0.2,0.35,0.05,0,7901
20160802,20160819,17,2170.84,2187.02,call,2290,0.2,0.35,0.05,0,7901
20160803,20160819,16,2157.8,2187.02,put,2040,2.15,2.45,1.85,50,13861
20160803,20160819,16,2157.8,2187.02,put,2040,2.15,2.45,1.85,50,13861
20160803,20160819,16,2157.8,2187.02,call,2050,108,109.2,106.8,0,11347
20160803,20160819,16,2157.8,2187.02,put,2050,2.475,2.8,2.15,1166,49178
20160803,20160819,16,2157.8,2187.02,call,2050,108,109.2,106.8,0,11347
20160803,20160819,16,2157.8,2187.02,put,2050,2.475,2.8,2.15,1166,49178
20160803,20160819,16,2157.8,2187.02,put,2060,2.95,3.2,2.7,13,8760
20160803,20160819,16,2157.8,2187.02,put,2060,2.95,3.2,2.7,13,8760
20160803,20160819,16,2157.8,2187.02,put,2070,3.55,3.9,3.2,35,11501
20160803,20160819,16,2157.8,2187.02,put,2070,3.55,3.9,3.2,35,11501
20160803,20160819,16,2157.8,2187.02,call,2075,84.25,85.4,83.1,0,18455
20160803,20160819,16,2157.8,2187.02,put,2075,3.85,4.2,3.5,23,34192
20160803,20160819,16,2157.8,2187.02,call,2075,84.25,85.4,83.1,0,18455
20160803,20160819,16,2157.8,2187.02,put,2075,3.85,4.2,3.5,23,34192
20160803,20160819,16,2157.8,2187.02,call,2090,70.6,71.7,69.5,0,5010
20160803,20160819,16,2157.8,2187.02,put,2090,5.15,5.5,4.8,1,21514
20160803,20160819,16,2157.8,2187.02,call,2090,70.6,71.7,69.5,0,5010
20160803,20160819,16,2157.8,2187.02,put,2090,5.15,5.5,4.8,1,21514
20160803,20160819,16,2157.8,2187.02,put,2095,5.7,6.1,5.3,1,8079
20160803,20160819,16,2157.8,2187.02,put,2095,5.7,6.1,5.3,1,8079
20160803,20160819,16,2157.8,2187.02,call,2100,61.7,62.7,60.7,7,44620
20160803,20160819,16,2157.8,2187.02,put,2100,6.3,6.7,5.9,625,50802
20160803,20160819,16,2157.8,2187.02,call,2100,61.7,62.7,60.7,7,44620
20160803,20160819,16,2157.8,2187.02,put,2100,6.3,6.7,5.9,625,50802
20160803,20160819,16,2157.8,2187.02,call,2110,53.1,54,52.2,0,8369
20160803,20160819,16,2157.8,2187.02,call,2110,53.1,54,52.2,0,8369
20160803,20160819,16,2157.8,2187.02,call,2115,48.9,49.8,48,1,8178
20160803,20160819,16,2157.8,2187.02,call,2115,48.9,49.8,48,1,8178
20160803,20160819,16,2157.8,2187.02,call,2120,44.8,45.6,44,0,9139
20160803,20160819,16,2157.8,2187.02,call,2120,44.8,45.6,44,0,9139
20160803,20160819,16,2157.8,2187.02,call,2125,40.8,41.6,40,7,27202
20160803,20160819,16,2157.8,2187.02,put,2125,10.35,10.8,9.9,21,26110
20160803,20160819,16,2157.8,2187.02,call,2125,40.8,41.6,40,7,27202
20160803,20160819,16,2157.8,2187.02,put,2125,10.35,10.8,9.9,21,26110
20160803,20160819,16,2157.8,2187.02,call,2130,36.9,37.7,36.1,1,8245
20160803,20160819,16,2157.8,2187.02,call,2130,36.9,37.7,36.1,1,8245
20160803,20160819,16,2157.8,2187.02,call,2140,29.3,30,28.6,2,11868
20160803,20160819,16,2157.8,2187.02,call,2140,29.3,30,28.6,2,11868
20160803,20160819,16,2157.8,2187.02,call,2150,22.8,23.4,22.2,515,46000
20160803,20160819,16,2157.8,2187.02,put,2150,17.25,17.8,16.7,187,51606
20160803,20160819,16,2157.8,2187.02,call,2150,22.8,23.4,22.2,515,46000
20160803,20160819,16,2157.8,2187.02,put,2150,17.25,17.8,16.7,187,51606
20160803,20160819,16,2157.8,2187.02,call,2155,19.45,20.1,18.8,1,11826
20160803,20160819,16,2157.8,2187.02,call,2155,19.45,20.1,18.8,1,11826
20160803,20160819,16,2157.8,2187.02,call,2160,16.5,17,16,24,21680
20160803,20160819,16,2157.8,2187.02,put,2160,21.25,21.9,20.6,361,8767
20160803,20160819,16,2157.8,2187.02,call,2160,16.5,17,16,24,21680
20160803,20160819,16,2157.8,2187.02,put,2160,21.25,21.9,20.6,361,8767
20160803,20160819,16,2157.8,2187.02,call,2165,14.1,14.4,13.8,23,11997
20160803,20160819,16,2157.8,2187.02,put,2165,23.5,24.2,22.8,305,5104
20160803,20160819,16,2157.8,2187.02,call,2165,14.1,14.4,13.8,23,11997
20160803,20160819,16,2157.8,2187.02,put,2165,23.5,24.2,22.8,305,5104
20160803,20160819,16,2157.8,2187.02,call,2170,11.45,11.9,11,48,17284
20160803,20160819,16,2157.8,2187.02,put,2170,26.1,26.8,25.4,14,8678
20160803,20160819,16,2157.8,2187.02,call,2170,11.45,11.9,11,48,17284
20160803,20160819,16,2157.8,2187.02,put,2170,26.1,26.8,25.4,14,8678
20160803,20160819,16,2157.8,2187.02,call,2175,9.05,9.3,8.8,928,50907
20160803,20160819,16,2157.8,2187.02,put,2175,28.8,29.6,28,19,13093
20160803,20160819,16,2157.8,2187.02,call,2175,9.05,9.3,8.8,928,50907
20160803,20160819,16,2157.8,2187.02,put,2175,28.8,29.6,28,19,13093
20160803,20160819,16,2157.8,2187.02,call,2180,7.35,7.7,7,56,13480
20160803,20160819,16,2157.8,2187.02,call,2180,7.35,7.7,7,56,13480
20160803,20160819,16,2157.8,2187.02,call,2185,5.7,6,5.4,109,11851
20160803,20160819,16,2157.8,2187.02,call,2185,5.7,6,5.4,109,11851
20160803,20160819,16,2157.8,2187.02,call,2190,4.55,4.9,4.2,398,27088
20160803,20160819,16,2157.8,2187.02,call,2190,4.55,4.9,4.2,398,27088
20160803,20160819,16,2157.8,2187.02,call,2195,3.35,3.7,3,57,9659
20160803,20160819,16,2157.8,2187.02,call,2195,3.35,3.7,3,57,9659
20160803,20160819,16,2157.8,2187.02,call,2200,2.55,2.9,2.2,43,56005
20160803,20160819,16,2157.8,2187.02,call,2200,2.55,2.9,2.2,43,56005
20160803,20160819,16,2157.8,2187.02,call,2205,1.875,2.2,1.55,11,5771
20160803,20160819,16,2157.8,2187.02,call,2205,1.875,2.2,1.55,11,5771
20160803,20160819,16,2157.8,2187.02,call,2210,1.35,1.65,1.05,324,14990
20160803,20160819,16,2157.8,2187.02,call,2210,1.35,1.65,1.05,324,14990
20160803,20160819,16,2157.8,2187.02,call,2215,1.05,1.35,0.75,11,8971
20160803,20160819,16,2157.8,2187.02,call,2215,1.05,1.35,0.75,11,8971
20160803,20160819,16,2157.8,2187.02,call,2220,0.75,1,0.5,52,13309
20160803,20160819,16,2157.8,2187.02,call,2220,0.75,1,0.5,52,13309
20160803,20160819,16,2157.8,2187.02,call,2225,0.65,0.7,0.6,31,62071
20160803,20160819,16,2157.8,2187.02,call,2225,0.65,0.7,0.6,31,62071
20160803,20160819,16,2157.8,2187.02,call,2230,0.475,0.75,0.2,50,12207
20160803,20160819,16,2157.8,2187.02,call,2230,0.475,0.75,0.2,50,12207
20160803,20160819,16,2157.8,2187.02,call,2250,0.25,0.5,0,0,58597
20160803,20160819,16,2157.8,2187.02,call,2250,0.25,0.5,0,0,58597
20160803,20160819,16,2157.8,2187.02,call,2255,0.225,0.45,0,0,7407
20160803,20160819,16,2157.8,2187.02,call,2255,0.225,0.45,0,0,7407
20160803,20160819,16,2157.8,2187.02,call,2260,0.225,0.45,0,0,7668
20160803,20160819,16,2157.8,2187.02,call,2260,0.225,0.45,0,0,7668
20160803,20160819,16,2157.8,2187.02,call,2275,0.175,0.25,0.1,0,27823
20160803,20160819,16,2157.8,2187.02,call,2275,0.175,0.25,0.1,0,27823
20160804,20160819,15,2163.79,2187.02,call,2050,115.85,117.3,114.4,0,11347
20160804,20160819,15,2163.79,2187.02,put,2050,1.45,1.7,1.2,0,48895
20160804,20160819,15,2163.79,2187.02,call,2050,115.85,117.3,114.4,0,11347
20160804,20160819,15,2163.79,2187.02,put,2050,1.45,1.7,1.2,0,48895
20160804,20160819,15,2163.79,2187.02,put,2060,1.725,2,1.45,0,8804
20160804,20160819,15,2163.79,2187.02,put,2060,1.725,2,1.45,0,8804
20160804,20160819,15,2163.79,2187.02,put,2070,2.1,2.4,1.8,0,11472
20160804,20160819,15,2163.79,2187.02,put,2070,2.1,2.4,1.8,0,11472
20160804,20160819,15,2163.79,2187.02,call,2075,91.8,93,90.6,0,18455
20160804,20160819,15,2163.79,2187.02,put,2075,2.25,2.55,1.95,0,34573
20160804,20160819,15,2163.79,2187.02,call,2075,91.8,93,90.6,0,18455
20160804,20160819,15,2163.79,2187.02,put,2075,2.25,2.55,1.95,0,34573
20160804,20160819,15,2163.79,2187.02,put,2090,3.15,3.5,2.8,0,21008
20160804,20160819,15,2163.79,2187.02,put,2090,3.15,3.5,2.8,0,21008
20160804,20160819,15,2163.79,2187.02,put,2095,3.45,3.8,3.1,0,8087
20160804,20160819,15,2163.79,2187.02,put,2095,3.45,3.8,3.1,0,8087
20160804,20160819,15,2163.79,2187.02,call,2100,68.4,69.5,67.3,0,44601
20160804,20160819,15,2163.79,2187.02,put,2100,3.9,4.3,3.5,0,53890
20160804,20160819,15,2163.79,2187.02,call,2100,68.4,69.5,67.3,0,44601
20160804,20160819,15,2163.79,2187.02,put,2100,3.9,4.3,3.5,0,53890
20160804,20160819,15,2163.79,2187.02,call,2110,59.35,60.4,58.3,0,8374
20160804,20160819,15,2163.79,2187.02,call,2110,59.35,60.4,58.3,0,8374
20160804,20160819,15,2163.79,2187.02,call,2115,54.95,56,53.9,0,8178
20160804,20160819,15,2163.79,2187.02,call,2115,54.95,56,53.9,0,8178
20160804,20160819,15,2163.79,2187.02,call,2120,50.6,51.6,49.6,0,9136
20160804,20160819,15,2163.79,2187.02,call,2120,50.6,51.6,49.6,0,9136
20160804,20160819,15,2163.79,2187.02,call,2125,46.35,47.3,45.4,0,27210
20160804,20160819,15,2163.79,2187.02,put,2125,6.8,7.2,6.4,0,26904
20160804,20160819,15,2163.79,2187.02,call,2125,46.35,47.3,45.4,0,27210
20160804,20160819,15,2163.79,2187.02,put,2125,6.8,7.2,6.4,0,26904
20160804,20160819,15,2163.79,2187.02,call,2130,42.2,43.1,41.3,0,8250
20160804,20160819,15,2163.79,2187.02,put,2130,7.65,8.1,7.2,0,5225
20160804,20160819,15,2163.79,2187.02,call,2130,42.2,43.1,41.3,0,8250
20160804,20160819,15,2163.79,2187.02,put,2130,7.65,8.1,7.2,0,5225
20160804,20160819,15,2163.79,2187.02,call,2140,34.15,35,33.3,0,11792
20160804,20160819,15,2163.79,2187.02,call,2140,34.15,35,33.3,0,11792
20160804,20160819,15,2163.79,2187.02,call,2150,26.65,27.5,25.8,0,46702
20160804,20160819,15,2163.79,2187.02,put,2150,12.15,12.7,11.6,0,50682
20160804,20160819,15,2163.79,2187.02,call,2150,26.65,27.5,25.8,0,46702
20160804,20160819,15,2163.79,2187.02,put,2150,12.15,12.7,11.6,0,50682
20160804,20160819,15,2163.79,2187.02,call,2155,23.2,23.9,22.5,0,11813
20160804,20160819,15,2163.79,2187.02,put,2155,13.65,14.2,13.1,0,5116
20160804,20160819,15,2163.79,2187.02,call,2155,23.2,23.9,22.5,0,11813
20160804,20160819,15,2163.79,2187.02,put,2155,13.65,14.2,13.1,0,5116
20160804,20160819,15,2163.79,2187.02,call,2160,19.85,20.6,19.1,0,21664
20160804,20160819,15,2163.79,2187.02,put,2160,15.4,16,14.8,0,8929
20160804,20160819,15,2163.79,2187.02,call,2160,19.85,20.6,19.1,0,21664
20160804,20160819,15,2163.79,2187.02,put,2160,15.4,16,14.8,0,8929
20160804,20160819,15,2163.79,2187.02,call,2165,16.85,17.5,16.2,0,11707
20160804,20160819,15,2163.79,2187.02,put,2165,17.4,18,16.8,0,5269
20160804,20160819,15,2163.79,2187.02,call,2165,16.85,17.5,16.2,0,11707
20160804,20160819,15,2163.79,2187.02,put,2165,17.4,18,16.8,0,5269
20160804,20160819,15,2163.79,2187.02,call,2170,14,14.6,13.4,0,17085
20160804,20160819,15,2163.79,2187.02,put,2170,19.4,20.1,18.7,0,8428
20160804,20160819,15,2163.79,2187.02,call,2170,14,14.6,13.4,0,17085
20160804,20160819,15,2163.79,2187.02,put,2170,19.4,20.1,18.7,0,8428
20160804,20160819,15,2163.79,2187.02,call,2175,11.45,12,10.9,0,50490
20160804,20160819,15,2163.79,2187.02,put,2175,21.85,22.6,21.1,0,13088
20160804,20160819,15,2163.79,2187.02,call,2175,11.45,12,10.9,0,50490
20160804,20160819,15,2163.79,2187.02,put,2175,21.85,22.6,21.1,0,13088
20160804,20160819,15,2163.79,2187.02,call,2180,9.1,9.6,8.6,0,13389
20160804,20160819,15,2163.79,2187.02,call,2180,9.1,9.6,8.6,0,13389
20160804,20160819,15,2163.79,2187.02,call,2185,7.15,7.6,6.7,0,11015
20160804,20160819,15,2163.79,2187.02,call,2185,7.15,7.6,6.7,0,11015
20160804,20160819,15,2163.79,2187.02,call,2190,5.45,5.9,5,0,26113
20160804,20160819,15,2163.79,2187.02,call,2190,5.45,5.9,5,0,26113
20160804,20160819,15,2163.79,2187.02,call,2195,4.1,4.5,3.7,0,11143
20160804,20160819,15,2163.79,2187.02,call,2195,4.1,4.5,3.7,0,11143
20160804,20160819,15,2163.79,2187.02,call,2200,3.05,3.4,2.7,0,55812
20160804,20160819,15,2163.79,2187.02,call,2200,3.05,3.4,2.7,0,55812
20160804,20160819,15,2163.79,2187.02,call,2205,2.175,2.5,1.85,0,5839
20160804,20160819,15,2163.79,2187.02,call,2205,2.175,2.5,1.85,0,5839
20160804,20160819,15,2163.79,2187.02,call,2210,1.575,1.85,1.3,0,13798
20160804,20160819,15,2163.79,2187.02,call,2210,1.5,1.9,1.1,0,13798
20160804,20160819,15,2163.79,2187.02,call,2215,1.15,1.4,0.9,0,8934
20160804,20160819,15,2163.79,2187.02,call,2215,1.15,1.4,0.9,0,8934
20160804,20160819,15,2163.79,2187.02,call,2220,0.825,1.05,0.6,0,13303
20160804,20160819,15,2163.79,2187.02,call,2220,0.825,1.05,0.6,0,13303
20160804,20160819,15,2163.79,2187.02,call,2225,0.625,0.8,0.45,0,61991
20160804,20160819,15,2163.79,2187.02,call,2225,0.625,0.8,0.45,0,61991
20160804,20160819,15,2163.79,2187.02,call,2230,0.475,0.65,0.3,0,12522
20160804,20160819,15,2163.79,2187.02,call,2230,0.475,0.65,0.3,0,12522
20160804,20160819,15,2163.79,2187.02,call,2250,0.25,0.4,0.1,0,56483
20160804,20160819,15,2163.79,2187.02,call,2250,0.25,0.4,0.1,0,56483
20160804,20160819,15,2163.79,2187.02,call,2255,0.225,0.4,0.05,0,7410
20160804,20160819,15,2163.79,2187.02,call,2255,0.225,0.4,0.05,0,7410
20160804,20160819,15,2163.79,2187.02,call,2260,0.225,0.4,0.05,0,7668
20160804,20160819,15,2163.79,2187.02,call,2260,0.225,0.4,0.05,0,7668
20160804,20160819,15,2163.79,2187.02,call,2275,0.175,0.35,0,0,27821
20160804,20160819,15,2163.79,2187.02,call,2275,0.2,0.35,0.05,0,27821
20160805,20160819,14,2164.25,2187.02,call,2050,120.15,121.3,119,0,11346
20160805,20160819,14,2164.25,2187.02,put,2050,1.1,1.3,0.9,17,49602
20160805,20160819,14,2164.25,2187.02,call,2050,120.15,121.3,119,0,11346
20160805,20160819,14,2164.25,2187.02,put,2050,1.1,1.3,0.9,17,49602
20160805,20160819,14,2164.25,2187.02,put,2060,1.25,1.45,1.05,0,8791
20160805,20160819,14,2164.25,2187.02,put,2060,1.25,1.45,1.05,0,8791
20160805,20160819,14,2164.25,2187.02,put,2070,1.475,1.7,1.25,0,11455
20160805,20160819,14,2164.25,2187.02,put,2070,1.475,1.7,1.25,0,11455
20160805,20160819,14,2164.25,2187.02,call,2075,95.7,96.8,94.6,0,18446
20160805,20160819,14,2164.25,2187.02,put,2075,1.65,1.9,1.4,0,36209
20160805,20160819,14,2164.25,2187.02,call,2075,95.7,96.8,94.6,0,18446
20160805,20160819,14,2164.25,2187.02,put,2075,1.65,1.9,1.4,0,36209
20160805,20160819,14,2164.25,2187.02,put,2090,2.2,2.45,1.95,0,21105
20160805,20160819,14,2164.25,2187.02,put,2090,2.2,2.45,1.95,0,21105
20160805,20160819,14,2164.25,2187.02,put,2095,2.475,2.75,2.2,13,8182
20160805,20160819,14,2164.25,2187.02,put,2095,2.475,2.75,2.2,13,8182
20160805,20160819,14,2164.25,2187.02,call,2100,71.8,72.8,70.8,0,44593
20160805,20160819,14,2164.25,2187.02,put,2100,2.725,3,2.45,13,53756
20160805,20160819,14,2164.25,2187.02,call,2100,71.8,72.8,70.8,0,44593
20160805,20160819,14,2164.25,2187.02,put,2100,2.725,3,2.45,13,53756
20160805,20160819,14,2164.25,2187.02,call,2110,62.5,63.5,61.5,0,8372
20160805,20160819,14,2164.25,2187.02,put,2110,3.45,3.8,3.1,0,5153
20160805,20160819,14,2164.25,2187.02,call,2110,62.5,63.5,61.5,0,8372
20160805,20160819,14,2164.25,2187.02,put,2110,3.45,3.8,3.1,0,5153
20160805,20160819,14,2164.25,2187.02,call,2115,57.9,58.9,56.9,0,8178
20160805,20160819,14,2164.25,2187.02,call,2115,57.9,58.9,56.9,0,8178
20160805,20160819,14,2164.25,2187.02,call,2120,53.4,54.3,52.5,0,9122
20160805,20160819,14,2164.25,2187.02,put,2120,4.35,4.7,4,0,7058
20160805,20160819,14,2164.25,2187.02,call,2120,53.4,54.3,52.5,0,9122
20160805,20160819,14,2164.25,2187.02,put,2120,4.35,4.7,4,0,7058
20160805,20160819,14,2164.25,2187.02,call,2125,49,49.9,48.1,0,27205
20160805,20160819,14,2164.25,2187.02,put,2125,4.85,5.2,4.5,0,25913
20160805,20160819,14,2164.25,2187.02,call,2125,49,49.9,48.1,0,27205
20160805,20160819,14,2164.25,2187.02,put,2125,4.85,5.2,4.5,0,25913
20160805,20160819,14,2164.25,2187.02,call,2130,44.65,45.5,43.8,0,8214
20160805,20160819,14,2164.25,2187.02,put,2130,5.6,6,5.2,0,5004
20160805,20160819,14,2164.25,2187.02,call,2130,44.65,45.5,43.8,0,8214
20160805,20160819,14,2164.25,2187.02,put,2130,5.6,6,5.2,0,5004
20160805,20160819,14,2164.25,2187.02,call,2140,36.2,37,35.4,0,11792
20160805,20160819,14,2164.25,2187.02,call,2140,36.2,37,35.4,0,11792
20160805,20160819,14,2164.25,2187.02,call,2150,28.3,29,27.6,0,48146
20160805,20160819,14,2164.25,2187.02,put,2150,9.25,9.7,8.8,0,53297
20160805,20160819,14,2164.25,2187.02,call,2150,28.3,29,27.6,0,48146
20160805,20160819,14,2164.25,2187.02,put,2150,9.25,9.7,8.8,0,53297
20160805,20160819,14,2164.25,2187.02,call,2155,24.6,25.3,23.9,0,11746
20160805,20160819,14,2164.25,2187.02,put,2155,10.55,11,10.1,0,5297
20160805,20160819,14,2164.25,2187.02,call,2155,24.6,25.3,23.9,0,11746
20160805,20160819,14,2164.25,2187.02,put,2155,10.55,11,10.1,0,5297
20160805,20160819,14,2164.25,2187.02,call,2160,21.05,21.7,20.4,1,21951
20160805,20160819,14,2164.25,2187.02,put,2160,12,12.5,11.5,0,9011
20160805,20160819,14,2164.25,2187.02,call,2160,21.05,21.7,20.4,1,21951
20160805,20160819,14,2164.25,2187.02,put,2160,12,12.5,11.5,0,9011
20160805,20160819,14,2164.25,2187.02,call,2165,17.9,18.5,17.3,0,12473
20160805,20160819,14,2164.25,2187.02,put,2165,13.7,14.2,13.2,0,5808
20160805,20160819,14,2164.25,2187.02,call,2165,17.9,18.5,17.3,0,12473
20160805,20160819,14,2164.25,2187.02,put,2165,13.7,14.2,13.2,0,5808
20160805,20160819,14,2164.25,2187.02,call,2170,14.65,15.2,14.1,0,18734
20160805,20160819,14,2164.25,2187.02,put,2170,15.55,16.1,15,0,8432
20160805,20160819,14,2164.25,2187.02,call,2170,14.65,15.2,14.1,0,18734
20160805,20160819,14,2164.25,2187.02,put,2170,15.55,16.1,15,0,8432
20160805,20160819,14,2164.25,2187.02,call,2175,11.85,12.4,11.3,0,50000
20160805,20160819,14,2164.25,2187.02,put,2175,17.8,18.4,17.2,0,12834
20160805,20160819,14,2164.25,2187.02,call,2175,11.85,12.4,11.3,0,50000
20160805,20160819,14,2164.25,2187.02,put,2175,17.8,18.4,17.2,0,12834
20160805,20160819,14,2164.25,2187.02,call,2180,9.4,9.9,8.9,0,12828
20160805,20160819,14,2164.25,2187.02,call,2180,9.4,9.9,8.9,0,12828
20160805,20160819,14,2164.25,2187.02,call,2185,7.3,7.7,6.9,0,11362
20160805,20160819,14,2164.25,2187.02,call,2185,7.3,7.7,6.9,0,11362
20160805,20160819,14,2164.25,2187.02,call,2190,5.5,5.9,5.1,0,26538
20160805,20160819,14,2164.25,2187.02,call,2190,5.5,5.9,5.1,0,26538
20160805,20160819,14,2164.25,2187.02,call,2195,4.05,4.4,3.7,0,12106
20160805,20160819,14,2164.25,2187.02,call,2195,4.05,4.4,3.7,0,12106
20160805,20160819,14,2164.25,2187.02,call,2200,2.95,3.3,2.6,0,56325
20160805,20160819,14,2164.25,2187.02,call,2200,2.95,3.3,2.6,0,56325
20160805,20160819,14,2164.25,2187.02,call,2205,2.075,2.35,1.8,0,5906
20160805,20160819,14,2164.25,2187.02,call,2205,2.075,2.35,1.8,0,5906
20160805,20160819,14,2164.25,2187.02,call,2210,1.45,1.7,1.2,0,13915
20160805,20160819,14,2164.25,2187.02,call,2210,1.45,1.7,1.2,0,13915
20160805,20160819,14,2164.25,2187.02,call,2215,1.025,1.25,0.8,0,8919
20160805,20160819,14,2164.25,2187.02,call,2215,1.025,1.25,0.8,0,8919
20160805,20160819,14,2164.25,2187.02,call,2220,0.75,0.95,0.55,0,13416
20160805,20160819,14,2164.25,2187.02,call,2220,0.75,0.95,0.55,0,13416
20160805,20160819,14,2164.25,2187.02,call,2225,0.575,0.75,0.4,0,62159
20160805,20160819,14,2164.25,2187.02,call,2225,0.575,0.75,0.4,0,62159
20160805,20160819,14,2164.25,2187.02,call,2230,0.475,0.65,0.3,0,12444
20160805,20160819,14,2164.25,2187.02,call,2230,0.475,0.65,0.3,0,12444
20160805,20160819,14,2164.25,2187.02,call,2250,0.275,0.45,0.1,0,56486
20160805,20160819,14,2164.25,2187.02,call,2250,0.275,0.45,0.1,0,56486
20160805,20160819,14,2164.25,2187.02,call,2255,0.25,0.4,0.1,0,7402
20160805,20160819,14,2164.25,2187.02,call,2255,0.25,0.4,0.1,0,7402
20160805,20160819,14,2164.25,2187.02,call,2260,0.225,0.4,0.05,0,7663
20160805,20160819,14,2164.25,2187.02,call,2260,0.225,0.4,0.05,0,7663
20160805,20160819,14,2164.25,2187.02,call,2275,0.2,0.35,0.05,0,28579
20160805,20160819,14,2164.25,2187.02,call,2275,0.2,0.35,0.05,0,28579
20160808,20160819,11,2182.87,2187.02,put,2070,0.875,1.05,0.7,0,14255
20160808,20160819,11,2182.87,2187.02,put,2070,0.875,1.05,0.7,0,14255
20160808,20160819,11,2182.87,2187.02,call,2075,108.45,109.7,107.2,0,18379
20160808,20160819,11,2182.87,2187.02,put,2075,0.95,1.1,0.8,0,36056
20160808,20160819,11,2182.87,2187.02,call,2075,108.45,109.7,107.2,0,18379
20160808,20160819,11,2182.87,2187.02,put,2075,0.95,1.1,0.8,0,36056
20160808,20160819,11,2182.87,2187.02,put,2090,1.25,1.45,1.05,0,14995
20160808,20160819,11,2182.87,2187.02,put,2090,1.25,1.45,1.05,0,14995
20160808,20160819,11,2182.87,2187.02,put,2095,1.375,1.6,1.15,0,8104
20160808,20160819,11,2182.87,2187.02,put,2095,1.375,1.6,1.15,0,8104
20160808,20160819,11,2182.87,2187.02,call,2100,84,85.2,82.8,0,44636
20160808,20160819,11,2182.87,2187.02,put,2100,1.5,1.7,1.3,0,50635
20160808,20160819,11,2182.87,2187.02,call,2100,84,85.2,82.8,0,44636
20160808,20160819,11,2182.87,2187.02,put,2100,1.5,1.7,1.3,0,50635
20160808,20160819,11,2182.87,2187.02,call,2110,74.35,75.6,73.1,0,8373
20160808,20160819,11,2182.87,2187.02,put,2110,1.85,2.1,1.6,0,5496
20160808,20160819,11,2182.87,2187.02,call,2110,74.35,75.6,73.1,0,8373
20160808,20160819,11,2182.87,2187.02,put,2110,1.875,2.1,1.65,0,5496
20160808,20160819,11,2182.87,2187.02,call,2115,69.6,70.8,68.4,0,8178
20160808,20160819,11,2182.87,2187.02,call,2115,69.6,70.8,68.4,0,8178
20160808,20160819,11,2182.87,2187.02,call,2120,64.8,66,63.6,0,9102
20160808,20160819,11,2182.87,2187.02,put,2120,2.325,2.55,2.1,0,10445
20160808,20160819,11,2182.87,2187.02,call,2120,64.8,66,63.6,0,9102
20160808,20160819,11,2182.87,2187.02,put,2120,2.325,2.55,2.1,0,10445
20160808,20160819,11,2182.87,2187.02,call,2125,60.15,61.3,59,0,27172
20160808,20160819,11,2182.87,2187.02,put,2125,2.625,2.9,2.35,0,29600
20160808,20160819,11,2182.87,2187.02,call,2125,60.15,61.3,59,0,27172
20160808,20160819,11,2182.87,2187.02,put,2125,2.65,2.9,2.4,0,29600
20160808,20160819,11,2182.87,2187.02,call,2130,55.55,56.7,54.4,0,8156
20160808,20160819,11,2182.87,2187.02,put,2130,3,3.3,2.7,0,5128
20160808,20160819,11,2182.87,2187.02,call,2130,55.55,56.7,54.4,0,8156
20160808,20160819,11,2182.87,2187.02,put,2130,3.025,3.3,2.75,0,5128
20160808,20160819,11,2182.87,2187.02,put,2135,3.4,3.7,3.1,0,13582
20160808,20160819,11,2182.87,2187.02,put,2135,3.4,3.7,3.1,0,13582
20160808,20160819,11,2182.87,2187.02,call,2140,46.4,47.5,45.3,0,11769
20160808,20160819,11,2182.87,2187.02,call,2140,46.4,47.5,45.3,0,11769
20160808,20160819,11,2182.87,2187.02,call,2150,37.6,38.6,36.6,0,47583
20160808,20160819,11,2182.87,2187.02,put,2150,5.1,5.5,4.7,2,55840
20160808,20160819,11,2182.87,2187.02,call,2150,37.6,38.6,36.6,0,47583
20160808,20160819,11,2182.87,2187.02,put,2150,5.1,5.5,4.7,2,55840
20160808,20160819,11,2182.87,2187.02,call,2155,33.35,34.3,32.4,0,11794
20160808,20160819,11,2182.87,2187.02,put,2155,5.8,6.2,5.4,0,5304
20160808,20160819,11,2182.87,2187.02,call,2155,33.35,34.3,32.4,0,11794
20160808,20160819,11,2182.87,2187.02,put,2155,5.8,6.2,5.4,0,5304
20160808,20160819,11,2182.87,2187.02,call,2160,29.25,30.2,28.3,0,21774
20160808,20160819,11,2182.87,2187.02,put,2160,6.75,7.2,6.3,1,9159
20160808,20160819,11,2182.87,2187.02,call,2160,29.25,30.2,28.3,0,21774
20160808,20160819,11,2182.87,2187.02,put,2160,6.75,7.2,6.3,1,9159
20160808,20160819,11,2182.87,2187.02,call,2165,25.3,26.2,24.4,0,11944
20160808,20160819,11,2182.87,2187.02,put,2165,7.85,8.3,7.4,0,5263
20160808,20160819,11,2182.87,2187.02,call,2165,25.3,26.2,24.4,0,11944
20160808,20160819,11,2182.87,2187.02,put,2165,7.85,8.3,7.4,0,5263
20160808,20160819,11,2182.87,2187.02,call,2170,21.6,22.4,20.8,1,19393
20160808,20160819,11,2182.87,2187.02,put,2170,9.1,9.6,8.6,0,9642
20160808,20160819,11,2182.87,2187.02,call,2170,21.6,22.4,20.8,1,19393
20160808,20160819,11,2182.87,2187.02,put,2170,9.1,9.6,8.6,0,9642
20160808,20160819,11,2182.87,2187.02,call,2175,18.05,18.8,17.3,0,48570
20160808,20160819,11,2182.87,2187.02,put,2175,10.6,11.1,10.1,0,14692
20160808,20160819,11,2182.87,2187.02,call,2175,18.05,18.8,17.3,0,48570
20160808,20160819,11,2182.87,2187.02,put,2175,10.6,11.1,10.1,0,14692
20160808,20160819,11,2182.87,2187.02,call,2180,14.9,15.6,14.2,0,12210
20160808,20160819,11,2182.87,2187.02,call,2180,14.9,15.6,14.2,0,12210
20160808,20160819,11,2182.87,2187.02,call,2185,12,12.6,11.4,0,11245
20160808,20160819,11,2182.87,2187.02,call,2185,12,12.6,11.4,0,11245
20160808,20160819,11,2182.87,2187.02,call,2190,9.45,10,8.9,0,24108
20160808,20160819,11,2182.87,2187.02,call,2190,9.45,10,8.9,0,24108
20160808,20160819,11,2182.87,2187.02,call,2195,7.2,7.7,6.7,0,11835
20160808,20160819,11,2182.87,2187.02,call,2195,7.2,7.7,6.7,0,11835
20160808,20160819,11,2182.87,2187.02,call,2200,5.4,5.8,5,0,56350
20160808,20160819,11,2182.87,2187.02,call,2200,5.4,5.8,5,0,56350
20160808,20160819,11,2182.87,2187.02,call,2205,3.95,4.3,3.6,0,5838
20160808,20160819,11,2182.87,2187.02,call,2205,3.95,4.3,3.6,0,5838
20160808,20160819,11,2182.87,2187.02,call,2210,2.925,3.3,2.55,0,18304
20160808,20160819,11,2182.87,2187.02,call,2210,2.925,3.3,2.55,0,18304
20160808,20160819,11,2182.87,2187.02,call,2215,2.05,2.35,1.75,0,9088
20160808,20160819,11,2182.87,2187.02,call,2215,2.05,2.35,1.75,0,9088
20160808,20160819,11,2182.87,2187.02,call,2220,1.475,1.75,1.2,0,13907
20160808,20160819,11,2182.87,2187.02,call,2220,1.475,1.75,1.2,0,13907
20160808,20160819,11,2182.87,2187.02,call,2225,1.125,1.35,0.9,2,64640
20160808,20160819,11,2182.87,2187.02,call,2225,1.125,1.35,0.9,2,64640
20160808,20160819,11,2182.87,2187.02,call,2230,0.85,1.05,0.65,0,12690
20160808,20160819,11,2182.87,2187.02,call,2230,0.85,1.05,0.65,0,12690
20160808,20160819,11,2182.87,2187.02,call,2235,0.725,0.9,0.55,0,8568
20160808,20160819,11,2182.87,2187.02,call,2235,0.7,0.9,0.5,0,8568
20160808,20160819,11,2182.87,2187.02,call,2250,0.45,0.6,0.3,0,48790
20160808,20160819,11,2182.87,2187.02,call,2250,0.45,0.6,0.3,0,48790
20160808,20160819,11,2182.87,2187.02,call,2255,0.4,0.55,0.25,0,7399
20160808,20160819,11,2182.87,2187.02,call,2255,0.4,0.55,0.25,0,7399
20160808,20160819,11,2182.87,2187.02,call,2260,0.4,0.55,0.25,0,7651
20160808,20160819,11,2182.87,2187.02,call,2260,0.4,0.55,0.25,0,7651
20160808,20160819,11,2182.87,2187.02,call,2275,0.325,0.45,0.2,0,38785
20160808,20160819,11,2182.87,2187.02,call,2275,0.325,0.45,0.2,0,38785
20160808,20160819,11,2182.87,2187.02,call,2290,0.275,0.4,0.15,0,7900
20160808,20160819,11,2182.87,2187.02,call,2290,0.275,0.4,0.15,0,7900
20160808,20160819,11,2182.87,2187.02,call,2300,0.225,0.35,0.1,0,10192
20160808,20160819,11,2182.87,2187.02,call,2300,0.225,0.35,0.1,0,10192
20160809,20160819,10,2183.4,2187.02,put,2070,0.7,0.9,0.5,20,14128
20160809,20160819,10,2183.4,2187.02,put,2070,0.7,0.9,0.5,20,14128
20160809,20160819,10,2183.4,2187.02,call,2075,106.75,108,105.5,0,18379
20160809,20160819,10,2183.4,2187.02,put,2075,0.65,0.75,0.55,23,37850
20160809,20160819,10,2183.4,2187.02,call,2075,106.75,108,105.5,0,18379
20160809,20160819,10,2183.4,2187.02,put,2075,0.65,0.75,0.55,23,37850
20160809,20160819,10,2183.4,2187.02,put,2080,0.725,0.9,0.55,44,5404
20160809,20160819,10,2183.4,2187.02,put,2080,0.725,0.9,0.55,44,5404
20160809,20160819,10,2183.4,2187.02,put,2090,0.95,1,0.9,76,15404
20160809,20160819,10,2183.4,2187.02,put,2090,0.95,1,0.9,76,15404
20160809,20160819,10,2183.4,2187.02,put,2095,1.025,1.25,0.8,12,8132
20160809,20160819,10,2183.4,2187.02,put,2095,1.025,1.25,0.8,12,8132
20160809,20160819,10,2183.4,2187.02,call,2100,82.1,83.3,80.9,0,43756
20160809,20160819,10,2183.4,2187.02,put,2100,1.075,1.35,0.8,18,49274
20160809,20160819,10,2183.4,2187.02,call,2100,82.1,83.3,80.9,0,43756
20160809,20160819,10,2183.4,2187.02,put,2100,1.075,1.35,0.8,18,49274
20160809,20160819,10,2183.4,2187.02,call,2110,72.3,73.5,71.1,2,9443
20160809,20160819,10,2183.4,2187.02,put,2110,1.375,1.65,1.1,23,5379
20160809,20160819,10,2183.4,2187.02,call,2110,72.3,73.5,71.1,2,9443
20160809,20160819,10,2183.4,2187.02,put,2110,1.375,1.65,1.1,23,5379
20160809,20160819,10,2183.4,2187.02,call,2115,67.5,68.7,66.3,0,9079
20160809,20160819,10,2183.4,2187.02,call,2115,67.5,68.7,66.3,0,9079
20160809,20160819,10,2183.4,2187.02,call,2120,62.65,63.8,61.5,0,9144
20160809,20160819,10,2183.4,2187.02,put,2120,1.675,2,1.35,72,10088
20160809,20160819,10,2183.4,2187.02,call,2120,62.65,63.8,61.5,0,9144
20160809,20160819,10,2183.4,2187.02,put,2120,1.675,2,1.35,72,10088
20160809,20160819,10,2183.4,2187.02,call,2125,57.95,59.1,56.8,3,27660
20160809,20160819,10,2183.4,2187.02,put,2125,1.95,2.25,1.65,6,28974
20160809,20160819,10,2183.4,2187.02,call,2125,57.95,59.1,56.8,3,27660
20160809,20160819,10,2183.4,2187.02,put,2125,1.95,2.25,1.65,6,28974
20160809,20160819,10,2183.4,2187.02,call,2130,53.35,54.4,52.3,1,8154
20160809,20160819,10,2183.4,2187.02,put,2130,2.225,2.5,1.95,0,5359
20160809,20160819,10,2183.4,2187.02,call,2130,53.35,54.4,52.3,1,8154
20160809,20160819,10,2183.4,2187.02,put,2130,2.225,2.5,1.95,0,5359
20160809,20160819,10,2183.4,2187.02,put,2135,2.525,2.8,2.25,75,13581
20160809,20160819,10,2183.4,2187.02,put,2135,2.525,2.8,2.25,75,13581
20160809,20160819,10,2183.4,2187.02,call,2140,44,45,43,0,11740
20160809,20160819,10,2183.4,2187.02,call,2140,44,45,43,0,11740
20160809,20160819,10,2183.4,2187.02,call,2150,35.05,36,34.1,0,47494
20160809,20160819,10,2183.4,2187.02,put,2150,4,4.3,3.7,38,56302
20160809,20160819,10,2183.4,2187.02,call,2150,35.05,36,34.1,0,47494
20160809,20160819,10,2183.4,2187.02,put,2150,4,4.3,3.7,38,56302
20160809,20160819,10,2183.4,2187.02,call,2155,30.7,31.6,29.8,0,13052
20160809,20160819,10,2183.4,2187.02,put,2155,4.6,5,4.2,191,5298
20160809,20160819,10,2183.4,2187.02,call,2155,30.7,31.6,29.8,0,13052
20160809,20160819,10,2183.4,2187.02,put,2155,4.6,5,4.2,191,5298
20160809,20160819,10,2183.4,2187.02,call,2160,26.55,27.4,25.7,11,21713
20160809,20160819,10,2183.4,2187.02,put,2160,5.45,5.9,5,3,10252
20160809,20160819,10,2183.4,2187.02,call,2160,26.55,27.4,25.7,11,21713
20160809,20160819,10,2183.4,2187.02,put,2160,5.45,5.9,5,3,10252
20160809,20160819,10,2183.4,2187.02,call,2165,22.9,23.3,22.5,110,13658
20160809,20160819,10,2183.4,2187.02,put,2165,6.4,6.9,5.9,10,5972
20160809,20160819,10,2183.4,2187.02,call,2165,22.9,23.3,22.5,110,13658
20160809,20160819,10,2183.4,2187.02,put,2165,6.4,6.9,5.9,10,5972
20160809,20160819,10,2183.4,2187.02,call,2170,18.8,19.5,18.1,14,18457
20160809,20160819,10,2183.4,2187.02,put,2170,7.7,8.2,7.2,19,9709
20160809,20160819,10,2183.4,2187.02,call,2170,18.8,19.5,18.1,14,18457
20160809,20160819,10,2183.4,2187.02,put,2170,7.7,8.2,7.2,19,9709
20160809,20160819,10,2183.4,2187.02,call,2175,15.1,15.7,14.5,2,47235
20160809,20160819,10,2183.4,2187.02,put,2175,9.2,9.7,8.7,39,16785
20160809,20160819,10,2183.4,2187.02,call,2175,15.1,15.7,14.5,2,47235
20160809,20160819,10,2183.4,2187.02,put,2175,9.2,9.7,8.7,39,16785
20160809,20160819,10,2183.4,2187.02,call,2180,12.1,12.7,11.5,94,12438
20160809,20160819,10,2183.4,2187.02,call,2180,12.1,12.7,11.5,94,12438
20160809,20160819,10,2183.4,2187.02,call,2185,9.25,9.8,8.7,7,11144
20160809,20160819,10,2183.4,2187.02,call,2185,9.25,9.8,8.7,7,11144
20160809,20160819,10,2183.4,2187.02,call,2190,6.9,7.4,6.4,13,22678
20160809,20160819,10,2183.4,2187.02,call,2190,6.9,7.4,6.4,13,22678
20160809,20160819,10,2183.4,2187.02,call,2195,4.9,5.3,4.5,5,11650
20160809,20160819,10,2183.4,2187.02,call,2195,4.9,5.3,4.5,5,11650
20160809,20160819,10,2183.4,2187.02,call,2200,3.35,3.8,2.9,44,52365
20160809,20160819,10,2183.4,2187.02,call,2200,3.35,3.8,2.9,44,52365
20160809,20160819,10,2183.4,2187.02,call,2205,2.325,2.65,2,202,5839
20160809,20160819,10,2183.4,2187.02,call,2205,2.325,2.65,2,202,5839
20160809,20160819,10,2183.4,2187.02,call,2210,1.5,1.8,1.2,42,18597
20160809,20160819,10,2183.4,2187.02,call,2210,1.5,1.8,1.2,42,18597
20160809,20160819,10,2183.4,2187.02,call,2215,1,1.25,0.75,10,9015
20160809,20160819,10,2183.4,2187.02,call,2215,1,1.25,0.75,10,9015
20160809,20160819,10,2183.4,2187.02,call,2220,0.775,1,0.55,32,13523
20160809,20160819,10,2183.4,2187.02,call,2220,0.775,1,0.55,32,13523
20160809,20160819,10,2183.4,2187.02,call,2225,0.55,0.7,0.4,77,64102
20160809,20160819,10,2183.4,2187.02,call,2225,0.55,0.7,0.4,77,64102
20160809,20160819,10,2183.4,2187.02,call,2230,0.425,0.6,0.25,26,12782
20160809,20160819,10,2183.4,2187.02,call,2230,0.425,0.6,0.25,26,12782
20160809,20160819,10,2183.4,2187.02,call,2235,0.3,0.5,0.1,0,8587
20160809,20160819,10,2183.4,2187.02,call,2235,0.3,0.5,0.1,0,8587
20160809,20160819,10,2183.4,2187.02,call,2250,0.15,0.25,0.05,8,50901
20160809,20160819,10,2183.4,2187.02,call,2250,0.15,0.25,0.05,8,50901
20160809,20160819,10,2183.4,2187.02,call,2255,0.2,0.35,0.05,0,8421
20160809,20160819,10,2183.4,2187.02,call,2255,0.2,0.35,0.05,0,8421
20160809,20160819,10,2183.4,2187.02,call,2260,0.175,0.3,0.05,0,7632
20160809,20160819,10,2183.4,2187.02,call,2260,0.175,0.3,0.05,0,7632
20160809,20160819,10,2183.4,2187.02,call,2275,0.125,0.2,0.05,1,37363
20160809,20160819,10,2183.4,2187.02,call,2275,0.125,0.2,0.05,1,37363
20160809,20160819,10,2183.4,2187.02,call,2290,0.125,0.25,0,0,7900
20160809,20160819,10,2183.4,2187.02,call,2290,0.125,0.25,0,0,7900
20160809,20160819,10,2183.4,2187.02,call,2300,0.1,0.15,0.05,0,10610
20160809,20160819,10,2183.4,2187.02,call,2300,0.1,0.15,0.05,0,10610
20160810,20160819,9,2181.74,2187.02,put,2070,0.675,0.85,0.5,0,14130
20160810,20160819,9,2181.74,2187.02,put,2070,0.675,0.85,0.5,0,14130
20160810,20160819,9,2181.74,2187.02,call,2075,108.35,109.5,107.2,0,18377
20160810,20160819,9,2181.74,2187.02,put,2075,0.725,0.9,0.55,1,37052
20160810,20160819,9,2181.74,2187.02,call,2075,108.35,109.5,107.2,0,18377
20160810,20160819,9,2181.74,2187.02,put,2075,0.725,0.9,0.55,1,37052
20160810,20160819,9,2181.74,2187.02,put,2080,0.825,1,0.65,0,5340
20160810,20160819,9,2181.74,2187.02,put,2080,0.825,1,0.65,0,5340
20160810,20160819,9,2181.74,2187.02,put,2090,0.95,1.15,0.75,0,15434
20160810,20160819,9,2181.74,2187.02,put,2090,0.95,1.15,0.75,0,15434
20160810,20160819,9,2181.74,2187.02,put,2095,1.05,1.25,0.85,0,7929
20160810,20160819,9,2181.74,2187.02,put,2095,1.05,1.25,0.85,0,7929
20160810,20160819,9,2181.74,2187.02,call,2100,83.85,85.1,82.6,0,43574
20160810,20160819,9,2181.74,2187.02,put,2100,1.15,1.35,0.95,0,48922
20160810,20160819,9,2181.74,2187.02,call,2100,83.85,85.1,82.6,0,43574
20160810,20160819,9,2181.74,2187.02,put,2100,1.15,1.35,0.95,0,48922
20160810,20160819,9,2181.74,2187.02,call,2110,74,75.1,72.9,0,8772
20160810,20160819,9,2181.74,2187.02,put,2110,1.425,1.65,1.2,0,5379
20160810,20160819,9,2181.74,2187.02,call,2110,74,75.1,72.9,0,8772
20160810,20160819,9,2181.74,2187.02,put,2110,1.425,1.65,1.2,0,5379
20160810,20160819,9,2181.74,2187.02,call,2115,69.3,70.5,68.1,0,8647
20160810,20160819,9,2181.74,2187.02,call,2115,69.3,70.5,68.1,0,8647
20160810,20160819,9,2181.74,2187.02,call,2120,64.5,65.7,63.3,0,10037
20160810,20160819,9,2181.74,2187.02,put,2120,1.8,2.05,1.55,0,11131
20160810,20160819,9,2181.74,2187.02,call,2120,64.5,65.7,63.3,0,10037
20160810,20160819,9,2181.74,2187.02,put,2120,1.8,2.05,1.55,0,11131
20160810,20160819,9,2181.74,2187.02,call,2125,59.75,60.9,58.6,0,28052
20160810,20160819,9,2181.74,2187.02,put,2125,2.025,2.25,1.8,0,28200
20160810,20160819,9,2181.74,2187.02,call,2125,59.75,60.9,58.6,0,28052
20160810,20160819,9,2181.74,2187.02,put,2125,2.025,2.25,1.8,0,28200
20160810,20160819,9,2181.74,2187.02,call,2130,55.05,56.2,53.9,0,8221
20160810,20160819,9,2181.74,2187.02,put,2130,2.325,2.6,2.05,0,5384
20160810,20160819,9,2181.74,2187.02,call,2130,55.05,56.2,53.9,0,8221
20160810,20160819,9,2181.74,2187.02,put,2130,2.325,2.6,2.05,0,5384
20160810,20160819,9,2181.74,2187.02,put,2135,2.625,2.9,2.35,0,15955
20160810,20160819,9,2181.74,2187.02,put,2135,2.625,2.9,2.35,0,15955
20160810,20160819,9,2181.74,2187.02,call,2140,45.7,46.8,44.6,0,11615
20160810,20160819,9,2181.74,2187.02,call,2140,45.7,46.8,44.6,0,11615
20160810,20160819,9,2181.74,2187.02,call,2150,36.65,37.7,35.6,0,47420
20160810,20160819,9,2181.74,2187.02,put,2150,4,4.4,3.6,0,55393
20160810,20160819,9,2181.74,2187.02,call,2150,36.65,37.7,35.6,0,47420
20160810,20160819,9,2181.74,2187.02,put,2150,4,4.4,3.6,0,55393
20160810,20160819,9,2181.74,2187.02,call,2155,32.3,33.3,31.3,0,14064
20160810,20160819,9,2181.74,2187.02,put,2155,4.65,5,4.3,0,5530
20160810,20160819,9,2181.74,2187.02,call,2155,32.3,33.3,31.3,0,14064
20160810,20160819,9,2181.74,2187.02,put,2155,4.65,5,4.3,0,5530
20160810,20160819,9,2181.74,2187.02,call,2160,28.15,29.1,27.2,0,21765
20160810,20160819,9,2181.74,2187.02,put,2160,5.4,5.8,5,0,12140
20160810,20160819,9,2181.74,2187.02,call,2160,28.15,29.1,27.2,0,21765
20160810,20160819,9,2181.74,2187.02,put,2160,5.4,5.8,5,0,12140
20160810,20160819,9,2181.74,2187.02,call,2165,24.1,25,23.2,0,13755
20160810,20160819,9,2181.74,2187.02,put,2165,6.3,6.7,5.9,0,6092
20160810,20160819,9,2181.74,2187.02,call,2165,24.1,25,23.2,0,13755
20160810,20160819,9,2181.74,2187.02,put,2165,6.3,6.7,5.9,0,6092
20160810,20160819,9,2181.74,2187.02,call,2170,20.3,21.1,19.5,0,18514
20160810,20160819,9,2181.74,2187.02,put,2170,7.5,7.9,7.1,0,10106
20160810,20160819,9,2181.74,2187.02,call,2170,20.3,21.1,19.5,0,18514
20160810,20160819,9,2181.74,2187.02,put,2170,7.5,7.9,7.1,0,10106
20160810,20160819,9,2181.74,2187.02,call,2175,16.6,17.4,15.8,0,49355
20160810,20160819,9,2181.74,2187.02,put,2175,8.85,9.3,8.4,0,19548
20160810,20160819,9,2181.74,2187.02,call,2175,16.6,17.4,15.8,0,49355
20160810,20160819,9,2181.74,2187.02,put,2175,8.85,9.3,8.4,0,19548
20160810,20160819,9,2181.74,2187.02,call,2180,13.3,14,12.6,0,12172
20160810,20160819,9,2181.74,2187.02,call,2180,13.3,14,12.6,0,12172
20160810,20160819,9,2181.74,2187.02,call,2185,10.4,11,9.8,0,11315
20160810,20160819,9,2181.74,2187.02,call,2185,10.4,11,9.8,0,11315
20160810,20160819,9,2181.74,2187.02,call,2190,7.75,8.2,7.3,0,22220
20160810,20160819,9,2181.74,2187.02,call,2190,7.75,8.2,7.3,0,22220
20160810,20160819,9,2181.74,2187.02,call,2195,5.7,6.1,5.3,0,11606
20160810,20160819,9,2181.74,2187.02,call,2195,5.7,6.1,5.3,0,11606
20160810,20160819,9,2181.74,2187.02,call,2200,4.05,4.4,3.7,0,52545
20160810,20160819,9,2181.74,2187.02,call,2200,4.05,4.4,3.7,0,52545
20160810,20160819,9,2181.74,2187.02,call,2205,2.8,3.1,2.5,0,6026
20160810,20160819,9,2181.74,2187.02,call,2205,2.8,3.1,2.5,0,6026
20160810,20160819,9,2181.74,2187.02,call,2210,1.9,2.15,1.65,0,18585
20160810,20160819,9,2181.74,2187.02,call,2210,1.9,2.15,1.65,0,18585
20160810,20160819,9,2181.74,2187.02,call,2215,1.3,1.55,1.05,0,9098
20160810,20160819,9,2181.74,2187.02,call,2215,1.3,1.55,1.05,0,9098
20160810,20160819,9,2181.74,2187.02,call,2220,0.9,1.1,0.7,0,13606
20160810,20160819,9,2181.74,2187.02,call,2220,0.9,1.1,0.7,0,13606
20160810,20160819,9,2181.74,2187.02,call,2225,0.65,0.85,0.45,0,64445
20160810,20160819,9,2181.74,2187.02,call,2225,0.65,0.85,0.45,0,64445
20160810,20160819,9,2181.74,2187.02,call,2230,0.5,0.7,0.3,0,13026
20160810,20160819,9,2181.74,2187.02,call,2230,0.5,0.7,0.3,0,13026
20160810,20160819,9,2181.74,2187.02,call,2235,0.375,0.55,0.2,0,8579
20160810,20160819,9,2181.74,2187.02,call,2235,0.375,0.55,0.2,0,8579
20160810,20160819,9,2181.74,2187.02,call,2250,0.225,0.4,0.05,0,50815
20160810,20160819,9,2181.74,2187.02,call,2250,0.225,0.4,0.05,0,50815
20160810,20160819,9,2181.74,2187.02,call,2255,0.225,0.4,0.05,0,8421
20160810,20160819,9,2181.74,2187.02,call,2255,0.225,0.4,0.05,0,8421
20160810,20160819,9,2181.74,2187.02,call,2260,0.2,0.35,0.05,0,7646
20160810,20160819,9,2181.74,2187.02,call,2260,0.2,0.35,0.05,0,7646
20160810,20160819,9,2181.74,2187.02,call,2275,0.15,0.3,0,0,37353
20160810,20160819,9,2181.74,2187.02,call,2275,0.15,0.3,0,0,37353
20160810,20160819,9,2181.74,2187.02,call,2290,0.15,0.3,0,0,7900
20160810,20160819,9,2181.74,2187.02,call,2290,0.15,0.3,0,0,7900
20160810,20160819,9,2181.74,2187.02,call,2300,0.125,0.25,0,0,10610
20160810,20160819,9,2181.74,2187.02,call,2300,0.125,0.25,0,0,10610
20160811,20160819,8,2181.31,2187.02,put,2070,0.625,0.75,0.5,5,14040
20160811,20160819,8,2181.31,2187.02,put,2070,0.6,0.7,0.5,5,14040
20160811,20160819,8,2181.31,2187.02,call,2075,105.5,106.7,104.3,2,18377
20160811,20160819,8,2181.31,2187.02,put,2075,0.675,0.8,0.55,0,37128
20160811,20160819,8,2181.31,2187.02,call,2075,105.5,106.7,104.3,2,18377
20160811,20160819,8,2181.31,2187.02,put,2075,0.675,0.8,0.55,0,37128
20160811,20160819,8,2181.31,2187.02,put,2080,0.725,0.85,0.6,35,5257
20160811,20160819,8,2181.31,2187.02,put,2080,0.725,0.85,0.6,35,5257
20160811,20160819,8,2181.31,2187.02,put,2090,0.875,0.95,0.8,22,15389
20160811,20160819,8,2181.31,2187.02,put,2090,0.875,0.95,0.8,22,15389
20160811,20160819,8,2181.31,2187.02,put,2095,0.925,1.05,0.8,7,7861
20160811,20160819,8,2181.31,2187.02,put,2095,0.925,1.05,0.8,7,7861
20160811,20160819,8,2181.31,2187.02,call,2100,81.05,82.4,79.7,5,43300
20160811,20160819,8,2181.31,2187.02,put,2100,0.95,1,0.9,671,51690
20160811,20160819,8,2181.31,2187.02,call,2100,81.05,82.4,79.7,5,43300
20160811,20160819,8,2181.31,2187.02,put,2100,0.95,1,0.9,671,51690
20160811,20160819,8,2181.31,2187.02,call,2110,71.35,72.8,69.9,0,9191
20160811,20160819,8,2181.31,2187.02,put,2110,1.275,1.4,1.15,12,5365
20160811,20160819,8,2181.31,2187.02,call,2110,71.35,72.8,69.9,0,9191
20160811,20160819,8,2181.31,2187.02,put,2110,1.275,1.4,1.15,12,5365
20160811,20160819,8,2181.31,2187.02,call,2115,66.3,67.5,65.1,0,8665
20160811,20160819,8,2181.31,2187.02,call,2115,66.3,67.5,65.1,0,8665
20160811,20160819,8,2181.31,2187.02,call,2120,61.45,62.6,60.3,0,9263
20160811,20160819,8,2181.31,2187.02,put,2120,1.6,1.75,1.45,416,12411
20160811,20160819,8,2181.31,2187.02,call,2120,61.45,62.6,60.3,0,9263
20160811,20160819,8,2181.31,2187.02,put,2120,1.6,1.75,1.45,416,12411
20160811,20160819,8,2181.31,2187.02,call,2125,56.55,57.8,55.3,5,28550
20160811,20160819,8,2181.31,2187.02,put,2125,1.8,1.95,1.65,74,28819
20160811,20160819,8,2181.31,2187.02,call,2125,56.55,57.8,55.3,5,28550
20160811,20160819,8,2181.31,2187.02,put,2125,1.8,1.95,1.65,74,28819
20160811,20160819,8,2181.31,2187.02,call,2130,51.9,53.2,50.6,0,8439
20160811,20160819,8,2181.31,2187.02,put,2130,2.1,2.25,1.95,169,5466
20160811,20160819,8,2181.31,2187.02,call,2130,51.9,53.2,50.6,0,8439
20160811,20160819,8,2181.31,2187.02,put,2130,2.1,2.25,1.95,169,5466
20160811,20160819,8,2181.31,2187.02,put,2135,2.425,2.6,2.25,20,8631
20160811,20160819,8,2181.31,2187.02,put,2135,2.425,2.6,2.25,20,8631
20160811,20160819,8,2181.31,2187.02,call,2140,42.55,43.6,41.5,1,11583
20160811,20160819,8,2181.31,2187.02,call,2140,42.55,43.6,41.5,1,11583
20160811,20160819,8,2181.31,2187.02,call,2150,33.6,34.6,32.6,170,47452
20160811,20160819,8,2181.31,2187.02,put,2150,3.8,4,3.6,575,62665
20160811,20160819,8,2181.31,2187.02,call,2150,33.6,34.6,32.6,170,47452
20160811,20160819,8,2181.31,2187.02,put,2150,3.8,4,3.6,575,62665
20160811,20160819,8,2181.31,2187.02,call,2155,29.15,30.2,28.1,1,14158
20160811,20160819,8,2181.31,2187.02,put,2155,4.45,4.7,4.2,21,5964
20160811,20160819,8,2181.31,2187.02,call,2155,29.15,30.2,28.1,1,14158
20160811,20160819,8,2181.31,2187.02,put,2155,4.45,4.7,4.2,21,5964
20160811,20160819,8,2181.31,2187.02,call,2160,25.1,25.9,24.3,40,21419
20160811,20160819,8,2181.31,2187.02,put,2160,5.25,5.5,5,96,13460
20160811,20160819,8,2181.31,2187.02,call,2160,25.15,25.9,24.4,40,21419
20160811,20160819,8,2181.31,2187.02,put,2160,5.25,5.5,5,96,13460
20160811,20160819,8,2181.31,2187.02,call,2165,20.95,21.7,20.2,2,13718
20160811,20160819,8,2181.31,2187.02,put,2165,6.2,6.5,5.9,15,5908
20160811,20160819,8,2181.31,2187.02,call,2165,21,21.8,20.2,2,13718
20160811,20160819,8,2181.31,2187.02,put,2165,6.2,6.5,5.9,15,5908
20160811,20160819,8,2181.31,2187.02,call,2170,17.2,17.9,16.5,83,18843
20160811,20160819,8,2181.31,2187.02,put,2170,7.35,7.7,7,635,11587
20160811,20160819,8,2181.31,2187.02,call,2170,17.2,17.9,16.5,83,18843
20160811,20160819,8,2181.31,2187.02,put,2170,7.35,7.7,7,635,11587
20160811,20160819,8,2181.31,2187.02,call,2175,13.65,14,13.3,163,48903
20160811,20160819,8,2181.31,2187.02,put,2175,8.85,9.2,8.5,122,21483
20160811,20160819,8,2181.31,2187.02,call,2175,13.65,14,13.3,163,48903
20160811,20160819,8,2181.31,2187.02,put,2175,8.85,9.2,8.5,122,21483
20160811,20160819,8,2181.31,2187.02,call,2180,10.5,10.8,10.2,96,12387
20160811,20160819,8,2181.31,2187.02,call,2180,10.5,10.8,10.2,96,12387
20160811,20160819,8,2181.31,2187.02,call,2185,7.8,8.1,7.5,55,11118
20160811,20160819,8,2181.31,2187.02,call,2185,7.8,8.1,7.5,55,11118
20160811,20160819,8,2181.31,2187.02,call,2190,5.5,5.8,5.2,256,22428
20160811,20160819,8,2181.31,2187.02,call,2190,5.5,5.8,5.2,256,22428
20160811,20160819,8,2181.31,2187.02,call,2195,3.8,4,3.6,114,11617
20160811,20160819,8,2181.31,2187.02,call,2195,3.8,4,3.6,114,11617
20160811,20160819,8,2181.31,2187.02,call,2200,2.5,2.65,2.35,68,49376
20160811,20160819,8,2181.31,2187.02,call,2200,2.5,2.65,2.35,68,49376
20160811,20160819,8,2181.31,2187.02,call,2205,1.55,1.7,1.4,39,5944
20160811,20160819,8,2181.31,2187.02,call,2205,1.55,1.7,1.4,39,5944
20160811,20160819,8,2181.31,2187.02,call,2210,0.975,1.1,0.85,75,16881
20160811,20160819,8,2181.31,2187.02,call,2210,0.975,1.1,0.85,75,16881
20160811,20160819,8,2181.31,2187.02,call,2215,0.625,0.75,0.5,53,9101
20160811,20160819,8,2181.31,2187.02,call,2215,0.625,0.75,0.5,53,9101
20160811,20160819,8,2181.31,2187.02,call,2220,0.4,0.5,0.3,334,13052
20160811,20160819,8,2181.31,2187.02,call,2220,0.4,0.5,0.3,334,13052
20160811,20160819,8,2181.31,2187.02,call,2225,0.3,0.4,0.2,353,64802
20160811,20160819,8,2181.31,2187.02,call,2225,0.3,0.4,0.2,353,64802
20160811,20160819,8,2181.31,2187.02,call,2230,0.2,0.25,0.15,14,13230
20160811,20160819,8,2181.31,2187.02,call,2230,0.2,0.25,0.15,14,13230
20160811,20160819,8,2181.31,2187.02,call,2235,0.25,0.35,0.15,210,8299
20160811,20160819,8,2181.31,2187.02,call,2235,0.25,0.35,0.15,210,8299
20160811,20160819,8,2181.31,2187.02,call,2250,0.15,0.2,0.1,3,50836
20160811,20160819,8,2181.31,2187.02,call,2250,0.15,0.2,0.1,3,50836
20160811,20160819,8,2181.31,2187.02,call,2255,0.15,0.25,0.05,0,8381
20160811,20160819,8,2181.31,2187.02,call,2255,0.15,0.25,0.05,0,8381
20160811,20160819,8,2181.31,2187.02,call,2260,0.125,0.2,0.05,12,7551
20160811,20160819,8,2181.31,2187.02,call,2260,0.125,0.2,0.05,12,7551
20160811,20160819,8,2181.31,2187.02,call,2275,0.075,0.1,0.05,40,37309
20160811,20160819,8,2181.31,2187.02,call,2275,0.075,0.1,0.05,40,37309
20160811,20160819,8,2181.31,2187.02,call,2290,0.05,0.1,0,0,7900
20160811,20160819,8,2181.31,2187.02,call,2290,0.05,0.1,0,0,7900
20160811,20160819,8,2181.31,2187.02,call,2300,0.075,0.1,0.05,0,10612
20160811,20160819,8,2181.31,2187.02,call,2300,0.075,0.1,0.05,0,10612
20160812,20160819,7,2185.79,2187.02,put,2070,0.45,0.6,0.3,0,14137
20160812,20160819,7,2185.79,2187.02,put,2070,0.45,0.6,0.3,0,14137
20160812,20160819,7,2185.79,2187.02,call,2075,110.55,111.7,109.4,0,18372
20160812,20160819,7,2185.79,2187.02,put,2075,0.5,0.65,0.35,0,37595
20160812,20160819,7,2185.79,2187.02,call,2075,110.55,111.7,109.4,0,18372
20160812,20160819,7,2185.79,2187.02,put,2075,0.5,0.65,0.35,0,37595
20160812,20160819,7,2185.79,2187.02,put,2080,0.525,0.7,0.35,0,5232
20160812,20160819,7,2185.79,2187.02,put,2080,0.525,0.7,0.35,0,5232
20160812,20160819,7,2185.79,2187.02,put,2090,0.575,0.75,0.4,0,15317
20160812,20160819,7,2185.79,2187.02,put,2090,0.575,0.75,0.4,0,15317
20160812,20160819,7,2185.79,2187.02,put,2095,0.625,0.8,0.45,0,8189
20160812,20160819,7,2185.79,2187.02,put,2095,0.625,0.8,0.45,0,8189
20160812,20160819,7,2185.79,2187.02,call,2100,85.75,86.9,84.6,0,43291
20160812,20160819,7,2185.79,2187.02,put,2100,0.7,0.9,0.5,0,47670
20160812,20160819,7,2185.79,2187.02,call,2100,85.75,86.9,84.6,0,43291
20160812,20160819,7,2185.79,2187.02,put,2100,0.7,0.9,0.5,0,47670
20160812,20160819,7,2185.79,2187.02,call,2110,75.95,77.1,74.8,0,8910
20160812,20160819,7,2185.79,2187.02,put,2110,0.85,1.05,0.65,0,6923
20160812,20160819,7,2185.79,2187.02,call,2110,75.95,77.1,74.8,0,8910
20160812,20160819,7,2185.79,2187.02,put,2110,0.85,1.05,0.65,0,6923
20160812,20160819,7,2185.79,2187.02,call,2115,71.05,72.2,69.9,3,8382
20160812,20160819,7,2185.79,2187.02,call,2115,71.05,72.2,69.9,3,8382
20160812,20160819,7,2185.79,2187.02,call,2120,66.15,67.3,65,0,9228
20160812,20160819,7,2185.79,2187.02,put,2120,1.025,1.25,0.8,0,12854
20160812,20160819,7,2185.79,2187.02,call,2120,66.15,67.3,65,0,9228
20160812,20160819,7,2185.79,2187.02,put,2120,1.025,1.25,0.8,0,12854
20160812,20160819,7,2185.79,2187.02,call,2125,60.95,62.2,59.7,0,28263
20160812,20160819,7,2185.79,2187.02,put,2125,1.175,1.4,0.95,0,29615
20160812,20160819,7,2185.79,2187.02,call,2125,60.95,62.2,59.7,0,28263
20160812,20160819,7,2185.79,2187.02,put,2125,1.175,1.4,0.95,0,29615
20160812,20160819,7,2185.79,2187.02,call,2130,56.4,57.5,55.3,0,8159
20160812,20160819,7,2185.79,2187.02,put,2130,1.3,1.55,1.05,0,5545
20160812,20160819,7,2185.79,2187.02,call,2130,56.4,57.5,55.3,0,8159
20160812,20160819,7,2185.79,2187.02,put,2130,1.3,1.55,1.05,0,5545
20160812,20160819,7,2185.79,2187.02,put,2135,1.525,1.8,1.25,0,8207
20160812,20160819,7,2185.79,2187.02,put,2135,1.525,1.8,1.25,0,8207
20160812,20160819,7,2185.79,2187.02,call,2140,46.8,47.9,45.7,0,12675
20160812,20160819,7,2185.79,2187.02,put,2140,1.675,1.95,1.4,0,5157
20160812,20160819,7,2185.79,2187.02,call,2140,46.8,47.9,45.7,0,12675
20160812,20160819,7,2185.79,2187.02,put,2140,1.675,1.95,1.4,0,5157
20160812,20160819,7,2185.79,2187.02,call,2150,37.4,38.4,36.4,7,47422
20160812,20160819,7,2185.79,2187.02,put,2150,2.3,2.6,2,0,62624
20160812,20160819,7,2185.79,2187.02,call,2150,37.4,38.4,36.4,7,47422
20160812,20160819,7,2185.79,2187.02,put,2150,2.3,2.6,2,0,62624
20160812,20160819,7,2185.79,2187.02,call,2155,32.8,33.8,31.8,0,14146
20160812,20160819,7,2185.79,2187.02,put,2155,2.7,3,2.4,0,5928
20160812,20160819,7,2185.79,2187.02,call,2155,32.8,33.8,31.8,0,14146
20160812,20160819,7,2185.79,2187.02,put,2155,2.7,3,2.4,0,5928
20160812,20160819,7,2185.79,2187.02,call,2160,28.3,29.3,27.3,0,21455
20160812,20160819,7,2185.79,2187.02,put,2160,3.3,3.7,2.9,0,13725
20160812,20160819,7,2185.79,2187.02,call,2160,28.3,29.3,27.3,0,21455
20160812,20160819,7,2185.79,2187.02,put,2160,3.3,3.7,2.9,0,13725
20160812,20160819,7,2185.79,2187.02,call,2165,23.9,24.8,23,0,13704
20160812,20160819,7,2185.79,2187.02,put,2165,3.8,4.2,3.4,0,6313
20160812,20160819,7,2185.79,2187.02,call,2165,23.9,24.8,23,0,13704
20160812,20160819,7,2185.79,2187.02,put,2165,3.8,4.2,3.4,0,6313
20160812,20160819,7,2185.79,2187.02,call,2170,19.75,20.6,18.9,0,18677
20160812,20160819,7,2185.79,2187.02,put,2170,4.7,5.1,4.3,0,12400
20160812,20160819,7,2185.79,2187.02,call,2170,19.75,20.6,18.9,0,18677
20160812,20160819,7,2185.79,2187.02,put,2170,4.7,5.1,4.3,0,12400
20160812,20160819,7,2185.79,2187.02,call,2175,15.85,16.6,15.1,0,50680
20160812,20160819,7,2185.79,2187.02,put,2175,5.75,6.2,5.3,0,25895
20160812,20160819,7,2185.79,2187.02,call,2175,15.85,16.6,15.1,0,50680
20160812,20160819,7,2185.79,2187.02,put,2175,5.75,6.2,5.3,0,25895
20160812,20160819,7,2185.79,2187.02,call,2180,12.3,13,11.6,0,12897
20160812,20160819,7,2185.79,2187.02,call,2180,12.3,13,11.6,0,12897
20160812,20160819,7,2185.79,2187.02,call,2185,9.05,9.7,8.4,0,11140
20160812,20160819,7,2185.79,2187.02,call,2185,9.05,9.7,8.4,0,11140
20160812,20160819,7,2185.79,2187.02,call,2190,6.45,7,5.9,3,21138
20160812,20160819,7,2185.79,2187.02,call,2190,6.45,7,5.9,3,21138
20160812,20160819,7,2185.79,2187.02,call,2195,4.35,4.8,3.9,0,11341
20160812,20160819,7,2185.79,2187.02,call,2195,4.35,4.8,3.9,0,11341
20160812,20160819,7,2185.79,2187.02,call,2200,2.775,3.2,2.35,0,46012
20160812,20160819,7,2185.79,2187.02,call,2200,2.775,3.2,2.35,0,46012
20160812,20160819,7,2185.79,2187.02,call,2205,1.7,2.05,1.35,0,6021
20160812,20160819,7,2185.79,2187.02,call,2205,1.7,2.05,1.35,0,6021
20160812,20160819,7,2185.79,2187.02,call,2210,1,1.3,0.7,0,17062
20160812,20160819,7,2185.79,2187.02,call,2210,1,1.3,0.7,0,17062
20160812,20160819,7,2185.79,2187.02,call,2215,0.65,0.9,0.4,0,9583
20160812,20160819,7,2185.79,2187.02,call,2215,0.65,0.9,0.4,0,9583
20160812,20160819,7,2185.79,2187.02,call,2220,0.4,0.6,0.2,0,13205
20160812,20160819,7,2185.79,2187.02,call,2220,0.4,0.6,0.2,0,13205
20160812,20160819,7,2185.79,2187.02,call,2225,0.275,0.45,0.1,0,64642
20160812,20160819,7,2185.79,2187.02,call,2225,0.275,0.45,0.1,0,64642
20160812,20160819,7,2185.79,2187.02,call,2230,0.275,0.4,0.15,0,13201
20160812,20160819,7,2185.79,2187.02,call,2230,0.275,0.4,0.15,0,13201
20160812,20160819,7,2185.79,2187.02,call,2235,0.2,0.35,0.05,0,8330
20160812,20160819,7,2185.79,2187.02,call,2235,0.2,0.35,0.05,0,8330
20160812,20160819,7,2185.79,2187.02,call,2250,0.175,0.3,0.05,0,50864
20160812,20160819,7,2185.79,2187.02,call,2250,0.175,0.3,0.05,0,50864
20160812,20160819,7,2185.79,2187.02,call,2255,0.175,0.3,0.05,0,8380
20160812,20160819,7,2185.79,2187.02,call,2255,0.175,0.3,0.05,0,8380
20160812,20160819,7,2185.79,2187.02,call,2260,0.15,0.3,0,0,8759
20160812,20160819,7,2185.79,2187.02,call,2260,0.15,0.3,0,0,8759
20160812,20160819,7,2185.79,2187.02,call,2275,0.125,0.25,0,0,37306
20160812,20160819,7,2185.79,2187.02,call,2275,0.125,0.25,0,0,37306
20160812,20160819,7,2185.79,2187.02,call,2290,0.1,0.2,0,0,7900
20160812,20160819,7,2185.79,2187.02,call,2290,0.1,0.2,0,0,7900
20160812,20160819,7,2185.79,2187.02,call,2300,0.1,0.2,0,0,10740
20160812,20160819,7,2185.79,2187.02,call,2300,0.1,0.2,0,0,10740
20160815,20160819,4,2184.05,2187.02,put,2070,0.4,0.55,0.25,0,14132
20160815,20160819,4,2184.05,2187.02,put,2070,0.4,0.55,0.25,0,14132
20160815,20160819,4,2184.05,2187.02,call,2075,111.5,112.7,110.3,0,18380
20160815,20160819,4,2184.05,2187.02,put,2075,0.4,0.55,0.25,0,35708
20160815,20160819,4,2184.05,2187.02,call,2075,111.5,112.7,110.3,0,18380
20160815,20160819,4,2184.05,2187.02,put,2075,0.4,0.55,0.25,0,35708
20160815,20160819,4,2184.05,2187.02,put,2080,0.45,0.6,0.3,0,5585
20160815,20160819,4,2184.05,2187.02,put,2080,0.45,0.6,0.3,0,5585
20160815,20160819,4,2184.05,2187.02,put,2090,0.525,0.7,0.35,0,15177
20160815,20160819,4,2184.05,2187.02,put,2090,0.525,0.7,0.35,0,15177
20160815,20160819,4,2184.05,2187.02,put,2095,0.575,0.75,0.4,0,8836
20160815,20160819,4,2184.05,2187.02,put,2095,0.575,0.75,0.4,0,8836
20160815,20160819,4,2184.05,2187.02,call,2100,86.7,87.9,85.5,0,41896
20160815,20160819,4,2184.05,2187.02,put,2100,0.625,0.8,0.45,0,49957
20160815,20160819,4,2184.05,2187.02,call,2100,86.7,87.9,85.5,0,41896
20160815,20160819,4,2184.05,2187.02,put,2100,0.625,0.8,0.45,0,49957
20160815,20160819,4,2184.05,2187.02,call,2110,76.85,78,75.7,0,8907
20160815,20160819,4,2184.05,2187.02,put,2110,0.75,0.95,0.55,0,8006
20160815,20160819,4,2184.05,2187.02,call,2110,76.85,78,75.7,0,8907
20160815,20160819,4,2184.05,2187.02,put,2110,0.75,0.95,0.55,0,8006
20160815,20160819,4,2184.05,2187.02,call,2115,71.95,73.1,70.8,0,8381
20160815,20160819,4,2184.05,2187.02,call,2115,71.95,73.1,70.8,0,8381
20160815,20160819,4,2184.05,2187.02,call,2120,67.05,68.2,65.9,0,8974
20160815,20160819,4,2184.05,2187.02,put,2120,0.925,1.15,0.7,0,16579
20160815,20160819,4,2184.05,2187.02,call,2120,67.05,68.2,65.9,0,8974
20160815,20160819,4,2184.05,2187.02,put,2120,0.925,1.15,0.7,0,16579
20160815,20160819,4,2184.05,2187.02,call,2125,62.15,63.3,61,0,28202
20160815,20160819,4,2184.05,2187.02,put,2125,1.075,1.3,0.85,50,29190
20160815,20160819,4,2184.05,2187.02,call,2125,62.15,63.3,61,0,28202
20160815,20160819,4,2184.05,2187.02,put,2125,1.075,1.3,0.85,50,29190
20160815,20160819,4,2184.05,2187.02,call,2130,57.3,58.4,56.2,0,8159
20160815,20160819,4,2184.05,2187.02,put,2130,1.175,1.4,0.95,0,6067
20160815,20160819,4,2184.05,2187.02,call,2130,57.3,58.4,56.2,0,8159
20160815,20160819,4,2184.05,2187.02,put,2130,1.175,1.4,0.95,0,6067
20160815,20160819,4,2184.05,2187.02,put,2135,1.35,1.6,1.1,0,9889
20160815,20160819,4,2184.05,2187.02,put,2135,1.35,1.6,1.1,0,9889
20160815,20160819,4,2184.05,2187.02,call,2140,47.6,48.7,46.5,0,12110
20160815,20160819,4,2184.05,2187.02,put,2140,1.5,1.75,1.25,0,7204
20160815,20160819,4,2184.05,2187.02,call,2140,47.6,48.7,46.5,0,12110
20160815,20160819,4,2184.05,2187.02,put,2140,1.5,1.75,1.25,0,7204
20160815,20160819,4,2184.05,2187.02,put,2145,1.775,2.05,1.5,0,5413
20160815,20160819,4,2184.05,2187.02,put,2145,1.775,2.05,1.5,0,5413
20160815,20160819,4,2184.05,2187.02,call,2150,38.15,39.2,37.1,0,47739
20160815,20160819,4,2184.05,2187.02,put,2150,2.075,2.4,1.75,0,63622
20160815,20160819,4,2184.05,2187.02,call,2150,38.15,39.2,37.1,0,47739
20160815,20160819,4,2184.05,2187.02,put,2150,2.075,2.4,1.75,0,63622
20160815,20160819,4,2184.05,2187.02,call,2155,33.45,34.5,32.4,0,14196
20160815,20160819,4,2184.05,2187.02,put,2155,2.375,2.7,2.05,0,6626
20160815,20160819,4,2184.05,2187.02,call,2155,33.45,34.5,32.4,0,14196
20160815,20160819,4,2184.05,2187.02,put,2155,2.375,2.7,2.05,0,6626
20160815,20160819,4,2184.05,2187.02,call,2160,28.85,29.8,27.9,0,21228
20160815,20160819,4,2184.05,2187.02,put,2160,2.775,3.1,2.45,1,13899
20160815,20160819,4,2184.05,2187.02,call,2160,28.85,29.8,27.9,0,21228
20160815,20160819,4,2184.05,2187.02,put,2160,2.775,3.1,2.45,1,13899
20160815,20160819,4,2184.05,2187.02,call,2165,24.35,25.3,23.4,0,13641
20160815,20160819,4,2184.05,2187.02,put,2165,3.3,3.7,2.9,0,6795
20160815,20160819,4,2184.05,2187.02,call,2165,24.35,25.3,23.4,0,13641
20160815,20160819,4,2184.05,2187.02,put,2165,3.3,3.7,2.9,0,6795
20160815,20160819,4,2184.05,2187.02,call,2170,20.05,20.9,19.2,0,17381
20160815,20160819,4,2184.05,2187.02,put,2170,4,4.4,3.6,0,13437
20160815,20160819,4,2184.05,2187.02,call,2170,20.05,20.9,19.2,0,17381
20160815,20160819,4,2184.05,2187.02,put,2170,4,4.4,3.6,0,13437
20160815,20160819,4,2184.05,2187.02,call,2175,16,16.8,15.2,0,51764
20160815,20160819,4,2184.05,2187.02,put,2175,4.85,5.3,4.4,0,29049
20160815,20160819,4,2184.05,2187.02,call,2175,16,16.8,15.2,0,51764
20160815,20160819,4,2184.05,2187.02,put,2175,4.85,5.3,4.4,0,29049
20160815,20160819,4,2184.05,2187.02,call,2180,12.25,13,11.5,0,13338
20160815,20160819,4,2184.05,2187.02,call,2180,12.25,13,11.5,0,13338
20160815,20160819,4,2184.05,2187.02,call,2185,8.85,9.5,8.2,0,11112
20160815,20160819,4,2184.05,2187.02,call,2185,8.7,9.3,8.1,0,11112
20160815,20160819,4,2184.05,2187.02,call,2190,6.15,6.7,5.6,0,21320
20160815,20160819,4,2184.05,2187.02,call,2190,6.15,6.7,5.6,0,21320
20160815,20160819,4,2184.05,2187.02,call,2195,4,4.5,3.5,0,10858
20160815,20160819,4,2184.05,2187.02,call,2195,4,4.5,3.5,0,10858
20160815,20160819,4,2184.05,2187.02,call,2200,2.45,2.85,2.05,5,48953
20160815,20160819,4,2184.05,2187.02,call,2200,2.45,2.85,2.05,5,48953
20160815,20160819,4,2184.05,2187.02,call,2205,1.45,1.75,1.15,0,5860
20160815,20160819,4,2184.05,2187.02,call,2205,1.45,1.75,1.15,0,5860
20160815,20160819,4,2184.05,2187.02,call,2210,0.85,1.1,0.6,0,17134
20160815,20160819,4,2184.05,2187.02,call,2210,0.85,1.1,0.6,0,17134
20160815,20160819,4,2184.05,2187.02,call,2215,0.475,0.65,0.3,0,8054
20160815,20160819,4,2184.05,2187.02,call,2215,0.475,0.65,0.3,0,8054
20160815,20160819,4,2184.05,2187.02,call,2220,0.3,0.45,0.15,0,13295
20160815,20160819,4,2184.05,2187.02,call,2220,0.3,0.45,0.15,0,13295
20160815,20160819,4,2184.05,2187.02,call,2225,0.2,0.35,0.05,0,64348
20160815,20160819,4,2184.05,2187.02,call,2225,0.2,0.35,0.05,0,64348
20160815,20160819,4,2184.05,2187.02,call,2230,0.175,0.3,0.05,0,16078
20160815,20160819,4,2184.05,2187.02,call,2230,0.175,0.3,0.05,0,16078
20160815,20160819,4,2184.05,2187.02,call,2235,0.175,0.3,0.05,0,8249
20160815,20160819,4,2184.05,2187.02,call,2235,0.175,0.3,0.05,0,8249
20160815,20160819,4,2184.05,2187.02,call,2245,0.175,0.3,0.05,0,10996
20160815,20160819,4,2184.05,2187.02,call,2245,0.15,0.25,0.05,0,10996
20160815,20160819,4,2184.05,2187.02,call,2250,0.15,0.25,0.05,0,50882
20160815,20160819,4,2184.05,2187.02,call,2250,0.15,0.25,0.05,0,50882
20160815,20160819,4,2184.05,2187.02,call,2255,0.125,0.25,0,0,8332
20160815,20160819,4,2184.05,2187.02,call,2255,0.125,0.25,0,0,8332
20160815,20160819,4,2184.05,2187.02,call,2260,0.125,0.25,0,0,9034
20160815,20160819,4,2184.05,2187.02,call,2260,0.125,0.25,0,0,9034
20160815,20160819,4,2184.05,2187.02,call,2275,0.125,0.2,0.05,0,38016
20160815,20160819,4,2184.05,2187.02,call,2275,0.125,0.2,0.05,0,38016
20160815,20160819,4,2184.05,2187.02,call,2290,0.1,0.2,0,0,7930
20160815,20160819,4,2184.05,2187.02,call,2290,0.1,0.2,0,0,7930
20160815,20160819,4,2184.05,2187.02,call,2300,0.1,0.2,0,0,10779
20160815,20160819,4,2184.05,2187.02,call,2300,0.1,0.2,0,0,10779
20160816,20160819,3,2190.15,2187.02,call,2075,111.3,112.5,110.1,0,18326
20160816,20160819,3,2190.15,2187.02,put,2075,0.275,0.4,0.15,0,35794
20160816,20160819,3,2190.15,2187.02,call,2075,111.3,112.5,110.1,0,18326
20160816,20160819,3,2190.15,2187.02,put,2075,0.275,0.4,0.15,0,35794
20160816,20160819,3,2190.15,2187.02,put,2080,0.25,0.45,0.05,0,5595
20160816,20160819,3,2190.15,2187.02,put,2080,0.25,0.45,0.05,0,5595
20160816,20160819,3,2190.15,2187.02,put,2090,0.3,0.5,0.1,0,15842
20160816,20160819,3,2190.15,2187.02,put,2090,0.3,0.5,0.1,0,15842
20160816,20160819,3,2190.15,2187.02,put,2095,0.3,0.5,0.1,0,8232
20160816,20160819,3,2190.15,2187.02,put,2095,0.3,0.5,0.1,0,8232
20160816,20160819,3,2190.15,2187.02,call,2100,86.4,87.6,85.2,0,41847
20160816,20160819,3,2190.15,2187.02,put,2100,0.325,0.55,0.1,0,49565
20160816,20160819,3,2190.15,2187.02,call,2100,86.4,87.6,85.2,0,41847
20160816,20160819,3,2190.15,2187.02,put,2100,0.325,0.55,0.1,0,49565
20160816,20160819,3,2190.15,2187.02,call,2110,76.5,77.7,75.3,0,8904
20160816,20160819,3,2190.15,2187.02,put,2110,0.375,0.6,0.15,0,7941
20160816,20160819,3,2190.15,2187.02,call,2110,76.5,77.7,75.3,0,8904
20160816,20160819,3,2190.15,2187.02,put,2110,0.375,0.6,0.15,0,7941
20160816,20160819,3,2190.15,2187.02,call,2115,71.5,72.7,70.3,0,8335
20160816,20160819,3,2190.15,2187.02,put,2115,0.425,0.65,0.2,0,5616
20160816,20160819,3,2190.15,2187.02,call,2115,71.5,72.7,70.3,0,8335
20160816,20160819,3,2190.15,2187.02,put,2115,0.425,0.65,0.2,0,5616
20160816,20160819,3,2190.15,2187.02,call,2120,66.5,67.7,65.3,0,8958
20160816,20160819,3,2190.15,2187.02,put,2120,0.45,0.7,0.2,0,16773
20160816,20160819,3,2190.15,2187.02,call,2120,66.5,67.7,65.3,0,8958
20160816,20160819,3,2190.15,2187.02,put,2120,0.45,0.7,0.2,0,16773
20160816,20160819,3,2190.15,2187.02,call,2125,61.6,62.8,60.4,0,28170
20160816,20160819,3,2190.15,2187.02,put,2125,0.5,0.75,0.25,0,32374
20160816,20160819,3,2190.15,2187.02,call,2125,61.6,62.8,60.4,0,28170
20160816,20160819,3,2190.15,2187.02,put,2125,0.5,0.75,0.25,0,32374
20160816,20160819,3,2190.15,2187.02,call,2130,56.7,57.9,55.5,0,8149
20160816,20160819,3,2190.15,2187.02,put,2130,0.55,0.8,0.3,0,6257
20160816,20160819,3,2190.15,2187.02,call,2130,56.7,57.9,55.5,0,8149
20160816,20160819,3,2190.15,2187.02,put,2130,0.55,0.8,0.3,0,6257
20160816,20160819,3,2190.15,2187.02,put,2135,0.625,0.9,0.35,0,9798
20160816,20160819,3,2190.15,2187.02,put,2135,0.625,0.9,0.35,0,9798
20160816,20160819,3,2190.15,2187.02,call,2140,46.85,48,45.7,0,8304
20160816,20160819,3,2190.15,2187.02,put,2140,0.725,1,0.45,0,7403
20160816,20160819,3,2190.15,2187.02,call,2140,46.85,48,45.7,0,8304
20160816,20160819,3,2190.15,2187.02,put,2140,0.725,1,0.45,0,7403
20160816,20160819,3,2190.15,2187.02,put,2145,0.9,1.2,0.6,0,5914
20160816,20160819,3,2190.15,2187.02,put,2145,0.9,1.2,0.6,0,5914
20160816,20160819,3,2190.15,2187.02,call,2150,37.1,38.2,36,0,47666
20160816,20160819,3,2190.15,2187.02,put,2150,1.025,1.35,0.7,0,62527
20160816,20160819,3,2190.15,2187.02,call,2150,37.1,38.2,36,0,47666
20160816,20160819,3,2190.15,2187.02,put,2150,1.025,1.35,0.7,0,62527
20160816,20160819,3,2190.15,2187.02,call,2155,32.3,33.4,31.2,0,13576
20160816,20160819,3,2190.15,2187.02,put,2155,1.2,1.55,0.85,0,7956
20160816,20160819,3,2190.15,2187.02,call,2155,32.3,33.4,31.2,0,13576
20160816,20160819,3,2190.15,2187.02,put,2155,1.2,1.55,0.85,0,7956
20160816,20160819,3,2190.15,2187.02,call,2160,27.5,28.6,26.4,0,25008
20160816,20160819,3,2190.15,2187.02,put,2160,1.4,1.8,1,0,16195
20160816,20160819,3,2190.15,2187.02,call,2160,27.5,28.6,26.4,0,25008
20160816,20160819,3,2190.15,2187.02,put,2160,1.4,1.8,1,0,16195
20160816,20160819,3,2190.15,2187.02,call,2165,22.85,23.9,21.8,0,12425
20160816,20160819,3,2190.15,2187.02,put,2165,1.75,2.2,1.3,0,7179
20160816,20160819,3,2190.15,2187.02,call,2165,22.85,23.9,21.8,0,12425
20160816,20160819,3,2190.15,2187.02,put,2165,1.75,2.2,1.3,0,7179
20160816,20160819,3,2190.15,2187.02,call,2170,18.35,19.3,17.4,0,17305
20160816,20160819,3,2190.15,2187.02,put,2170,2.25,2.75,1.75,0,13710
20160816,20160819,3,2190.15,2187.02,call,2170,18.35,19.3,17.4,0,17305
20160816,20160819,3,2190.15,2187.02,put,2170,2.25,2.75,1.75,0,13710
20160816,20160819,3,2190.15,2187.02,call,2175,14.2,15.1,13.3,0,55910
20160816,20160819,3,2190.15,2187.02,put,2175,3.175,3.7,2.65,42,40219
20160816,20160819,3,2190.15,2187.02,call,2175,14.2,15.1,13.3,0,55910
20160816,20160819,3,2190.15,2187.02,put,2175,3.175,3.7,2.65,42,40219
20160816,20160819,3,2190.15,2187.02,call,2180,10.5,11.3,9.7,0,12606
20160816,20160819,3,2190.15,2187.02,call,2180,10.5,11.3,9.7,0,12606
20160816,20160819,3,2190.15,2187.02,call,2185,7.2,8,6.4,0,10825
20160816,20160819,3,2190.15,2187.02,call,2185,7.2,8,6.4,0,10825
20160816,20160819,3,2190.15,2187.02,call,2190,4.5,5.1,3.9,0,21288
20160816,20160819,3,2190.15,2187.02,put,2190,8.45,9.2,7.7,0,5520
20160816,20160819,3,2190.15,2187.02,call,2190,4.5,5.1,3.9,0,21288
20160816,20160819,3,2190.15,2187.02,put,2190,8.45,9.2,7.7,0,5520
20160816,20160819,3,2190.15,2187.02,call,2195,2.725,3.2,2.25,3,10345
20160816,20160819,3,2190.15,2187.02,call,2195,2.725,3.2,2.25,3,10345
20160816,20160819,3,2190.15,2187.02,call,2200,1.675,2.05,1.3,0,52585
20160816,20160819,3,2190.15,2187.02,put,2200,15.6,16.7,14.5,0,5982
20160816,20160819,3,2190.15,2187.02,call,2200,1.675,2.05,1.3,0,52585
20160816,20160819,3,2190.15,2187.02,put,2200,15.6,16.7,14.5,0,5982
20160816,20160819,3,2190.15,2187.02,call,2205,0.925,1.25,0.6,0,5739
20160816,20160819,3,2190.15,2187.02,call,2205,0.925,1.25,0.6,0,5739
20160816,20160819,3,2190.15,2187.02,call,2210,0.55,0.8,0.3,0,16881
20160816,20160819,3,2190.15,2187.02,call,2210,0.55,0.8,0.3,0,16881
20160816,20160819,3,2190.15,2187.02,call,2215,0.3,0.5,0.1,0,8086
20160816,20160819,3,2190.15,2187.02,call,2215,0.3,0.5,0.1,0,8086
20160816,20160819,3,2190.15,2187.02,call,2220,0.225,0.4,0.05,0,13890
20160816,20160819,3,2190.15,2187.02,call,2220,0.225,0.4,0.05,0,13890
20160816,20160819,3,2190.15,2187.02,call,2225,0.175,0.3,0.05,0,63740
20160816,20160819,3,2190.15,2187.02,call,2225,0.175,0.3,0.05,0,63740
20160816,20160819,3,2190.15,2187.02,call,2230,0.175,0.3,0.05,0,16113
20160816,20160819,3,2190.15,2187.02,call,2230,0.175,0.3,0.05,0,16113
20160816,20160819,3,2190.15,2187.02,call,2235,0.15,0.25,0.05,0,8235
20160816,20160819,3,2190.15,2187.02,call,2235,0.15,0.25,0.05,0,8235
20160816,20160819,3,2190.15,2187.02,call,2245,0.125,0.25,0,0,8520
20160816,20160819,3,2190.15,2187.02,call,2245,0.125,0.25,0,0,8520
20160816,20160819,3,2190.15,2187.02,call,2250,0.125,0.25,0,0,51110
20160816,20160819,3,2190.15,2187.02,call,2250,0.125,0.25,0,0,51110
20160816,20160819,3,2190.15,2187.02,call,2255,0.125,0.25,0,0,8320
20160816,20160819,3,2190.15,2187.02,call,2255,0.125,0.25,0,0,8320
20160816,20160819,3,2190.15,2187.02,call,2260,0.125,0.25,0,0,9123
20160816,20160819,3,2190.15,2187.02,call,2260,0.125,0.25,0,0,9123
20160816,20160819,3,2190.15,2187.02,call,2275,0.1,0.2,0,0,37621
20160816,20160819,3,2190.15,2187.02,call,2275,0.1,0.2,0,0,37621
20160816,20160819,3,2190.15,2187.02,call,2290,0.1,0.2,0,0,8059
20160816,20160819,3,2190.15,2187.02,call,2290,0.1,0.2,0,0,8059
20160816,20160819,3,2190.15,2187.02,call,2300,0.1,0.2,0,0,12517
20160816,20160819,3,2190.15,2187.02,call,2300,0.1,0.2,0,0,12517
20160817,20160819,2,2178.15,2187.02,put,2060,0.2,0.4,0,0,8148
20160817,20160819,2,2178.15,2187.02,put,2060,0.2,0.4,0,0,8148
20160817,20160819,2,2178.15,2187.02,put,2065,0.225,0.45,0,0,5661
20160817,20160819,2,2178.15,2187.02,put,2065,0.225,0.45,0,0,5661
20160817,20160819,2,2178.15,2187.02,put,2070,0.225,0.45,0,0,14112
20160817,20160819,2,2178.15,2187.02,put,2070,0.225,0.45,0,0,14112
20160817,20160819,2,2178.15,2187.02,call,2075,103.35,104.6,102.1,0,18297
20160817,20160819,2,2178.15,2187.02,put,2075,0.225,0.45,0,0,36436
20160817,20160819,2,2178.15,2187.02,call,2075,103.35,104.6,102.1,0,18297
20160817,20160819,2,2178.15,2187.02,put,2075,0.225,0.45,0,0,36436
20160817,20160819,2,2178.15,2187.02,put,2080,0.225,0.45,0,0,5662
20160817,20160819,2,2178.15,2187.02,put,2080,0.225,0.45,0,0,5662
20160817,20160819,2,2178.15,2187.02,call,2090,88.15,89.4,86.9,0,5026
20160817,20160819,2,2178.15,2187.02,put,2090,0.275,0.5,0.05,0,15175
20160817,20160819,2,2178.15,2187.02,call,2090,88.15,89.4,86.9,0,5026
20160817,20160819,2,2178.15,2187.02,put,2090,0.275,0.5,0.05,0,15175
20160817,20160819,2,2178.15,2187.02,put,2095,0.3,0.55,0.05,0,8438
20160817,20160819,2,2178.15,2187.02,put,2095,0.3,0.55,0.05,0,8438
20160817,20160819,2,2178.15,2187.02,call,2100,78.45,79.7,77.2,0,40946
20160817,20160819,2,2178.15,2187.02,put,2100,0.325,0.55,0.1,0,52116
20160817,20160819,2,2178.15,2187.02,call,2100,78.45,79.7,77.2,0,40946
20160817,20160819,2,2178.15,2187.02,put,2100,0.325,0.55,0.1,0,52116
20160817,20160819,2,2178.15,2187.02,call,2110,68.45,69.7,67.2,0,8825
20160817,20160819,2,2178.15,2187.02,put,2110,0.4,0.65,0.15,0,8234
20160817,20160819,2,2178.15,2187.02,call,2110,68.45,69.7,67.2,0,8825
20160817,20160819,2,2178.15,2187.02,put,2110,0.4,0.65,0.15,0,8234
20160817,20160819,2,2178.15,2187.02,call,2115,63.55,64.8,62.3,0,8298
20160817,20160819,2,2178.15,2187.02,put,2115,0.425,0.7,0.15,0,5677
20160817,20160819,2,2178.15,2187.02,call,2115,63.55,64.8,62.3,0,8298
20160817,20160819,2,2178.15,2187.02,put,2115,0.425,0.7,0.15,0,5677
20160817,20160819,2,2178.15,2187.02,call,2120,58.35,59.6,57.1,0,8944
20160817,20160819,2,2178.15,2187.02,put,2120,0.475,0.75,0.2,0,17024
20160817,20160819,2,2178.15,2187.02,call,2120,58.35,59.6,57.1,0,8944
20160817,20160819,2,2178.15,2187.02,put,2120,0.475,0.75,0.2,0,17024
20160817,20160819,2,2178.15,2187.02,call,2125,53.45,54.7,52.2,0,28115
20160817,20160819,2,2178.15,2187.02,put,2125,0.525,0.8,0.25,0,32246
20160817,20160819,2,2178.15,2187.02,call,2125,53.45,54.7,52.2,0,28115
20160817,20160819,2,2178.15,2187.02,put,2125,0.525,0.8,0.25,0,32246
20160817,20160819,2,2178.15,2187.02,call,2130,48.75,50,47.5,0,8124
20160817,20160819,2,2178.15,2187.02,put,2130,0.625,0.9,0.35,0,6965
20160817,20160819,2,2178.15,2187.02,call,2130,48.75,50,47.5,0,8124
20160817,20160819,2,2178.15,2187.02,put,2130,0.625,0.9,0.35,0,6965
20160817,20160819,2,2178.15,2187.02,put,2135,0.775,1.05,0.5,0,8827
20160817,20160819,2,2178.15,2187.02,put,2135,0.775,1.05,0.5,0,8827
20160817,20160819,2,2178.15,2187.02,call,2140,39.05,40.3,37.8,0,7711
20160817,20160819,2,2178.15,2187.02,put,2140,0.9,1.25,0.55,0,7649
20160817,20160819,2,2178.15,2187.02,call,2140,38.8,40,37.6,0,7711
20160817,20160819,2,2178.15,2187.02,put,2140,0.9,1.25,0.55,0,7649
20160817,20160819,2,2178.15,2187.02,put,2145,1.125,1.45,0.8,0,5926
20160817,20160819,2,2178.15,2187.02,put,2145,1.125,1.45,0.8,0,5926
20160817,20160819,2,2178.15,2187.02,call,2150,29.55,30.7,28.4,1,47210
20160817,20160819,2,2178.15,2187.02,put,2150,1.4,1.8,1,0,60032
20160817,20160819,2,2178.15,2187.02,call,2150,29.55,30.7,28.4,1,47210
20160817,20160819,2,2178.15,2187.02,put,2150,1.4,1.8,1,0,60032
20160817,20160819,2,2178.15,2187.02,call,2155,24.85,26,23.7,0,11747
20160817,20160819,2,2178.15,2187.02,put,2155,1.75,2.2,1.3,0,8210
20160817,20160819,2,2178.15,2187.02,call,2155,24.6,25.7,23.5,0,11747
20160817,20160819,2,2178.15,2187.02,put,2155,1.75,2.2,1.3,0,8210
20160817,20160819,2,2178.15,2187.02,call,2160,20.3,21.4,19.2,0,20922
20160817,20160819,2,2178.15,2187.02,put,2160,2.3,2.8,1.8,0,19052
20160817,20160819,2,2178.15,2187.02,call,2160,20.3,21.4,19.2,0,20922
20160817,20160819,2,2178.15,2187.02,put,2160,2.3,2.8,1.8,0,19052
20160817,20160819,2,2178.15,2187.02,call,2165,15.9,16.9,14.9,0,12376
20160817,20160819,2,2178.15,2187.02,put,2165,2.925,3.5,2.35,0,8257
20160817,20160819,2,2178.15,2187.02,call,2165,15.9,16.9,14.9,0,12376
20160817,20160819,2,2178.15,2187.02,put,2165,2.925,3.5,2.35,0,8257
20160817,20160819,2,2178.15,2187.02,call,2170,11.8,12.7,10.9,0,16893
20160817,20160819,2,2178.15,2187.02,put,2170,3.85,4.5,3.2,0,14404
20160817,20160819,2,2178.15,2187.02,call,2170,11.8,12.7,10.9,0,16893
20160817,20160819,2,2178.15,2187.02,put,2170,3.85,4.5,3.2,0,14404
20160817,20160819,2,2178.15,2187.02,call,2175,8.3,9.1,7.5,1,59576
20160817,20160819,2,2178.15,2187.02,put,2175,5.3,6,4.6,0,54279
20160817,20160819,2,2178.15,2187.02,call,2175,8.3,9.1,7.5,1,59576
20160817,20160819,2,2178.15,2187.02,put,2175,5.3,6,4.6,0,54279
20160817,20160819,2,2178.15,2187.02,call,2180,5.2,5.9,4.5,0,10985
20160817,20160819,2,2178.15,2187.02,call,2180,5.2,5.9,4.5,0,10985
20160817,20160819,2,2178.15,2187.02,call,2185,3.1,3.7,2.5,0,10436
20160817,20160819,2,2178.15,2187.02,call,2185,3.1,3.7,2.5,0,10436
20160817,20160819,2,2178.15,2187.02,call,2190,1.825,2.15,1.5,0,18820
20160817,20160819,2,2178.15,2187.02,put,2190,13.65,14.8,12.5,0,5840
20160817,20160819,2,2178.15,2187.02,call,2190,1.825,2.15,1.5,0,18820
20160817,20160819,2,2178.15,2187.02,put,2190,13.65,14.8,12.5,0,5840
20160817,20160819,2,2178.15,2187.02,call,2195,0.925,1.3,0.55,25,10401
20160817,20160819,2,2178.15,2187.02,call,2195,0.925,1.3,0.55,25,10401
20160817,20160819,2,2178.15,2187.02,call,2200,0.5,0.7,0.3,0,52614
20160817,20160819,2,2178.15,2187.02,put,2200,22.45,23.7,21.2,1,5722
20160817,20160819,2,2178.15,2187.02,call,2200,0.5,0.7,0.3,0,52614
20160817,20160819,2,2178.15,2187.02,put,2200,22.45,23.7,21.2,1,5722
20160817,20160819,2,2178.15,2187.02,call,2210,0.175,0.35,0,0,15725
20160817,20160819,2,2178.15,2187.02,call,2210,0.175,0.35,0,0,15725
20160817,20160819,2,2178.15,2187.02,call,2215,0.15,0.3,0,0,9638
20160817,20160819,2,2178.15,2187.02,call,2215,0.15,0.3,0,0,9638
20160817,20160819,2,2178.15,2187.02,call,2220,0.15,0.25,0.05,0,13801
20160817,20160819,2,2178.15,2187.02,call,2220,0.15,0.25,0.05,0,13801
20160817,20160819,2,2178.15,2187.02,call,2225,0.15,0.25,0.05,0,63497
20160817,20160819,2,2178.15,2187.02,call,2225,0.15,0.25,0.05,0,63497
20160817,20160819,2,2178.15,2187.02,call,2230,0.15,0.25,0.05,0,16355
20160817,20160819,2,2178.15,2187.02,call,2230,0.15,0.25,0.05,0,16355
20160817,20160819,2,2178.15,2187.02,call,2235,0.15,0.25,0.05,0,8522
20160817,20160819,2,2178.15,2187.02,call,2235,0.15,0.25,0.05,0,8522
20160817,20160819,2,2178.15,2187.02,call,2240,0.125,0.25,0,0,5251
20160817,20160819,2,2178.15,2187.02,call,2240,0.125,0.25,0,0,5251
20160817,20160819,2,2178.15,2187.02,call,2245,0.125,0.25,0,0,8516
20160817,20160819,2,2178.15,2187.02,call,2245,0.125,0.25,0,0,8516
20160817,20160819,2,2178.15,2187.02,call,2250,0.125,0.25,0,0,51100
20160817,20160819,2,2178.15,2187.02,call,2250,0.125,0.25,0,0,51100
20160817,20160819,2,2178.15,2187.02,call,2255,0.1,0.2,0,0,8318
20160817,20160819,2,2178.15,2187.02,call,2255,0.1,0.2,0,0,8318
20160817,20160819,2,2178.15,2187.02,call,2260,0.1,0.2,0,0,9215
20160817,20160819,2,2178.15,2187.02,call,2260,0.1,0.2,0,0,9215
20160817,20160819,2,2178.15,2187.02,call,2275,0.1,0.2,0,0,37616
20160817,20160819,2,2178.15,2187.02,call,2275,0.1,0.2,0,0,37616
20160817,20160819,2,2178.15,2187.02,call,2280,0.1,0.2,0,0,5348
20160817,20160819,2,2178.15,2187.02,call,2280,0.1,0.2,0,0,5348
20160817,20160819,2,2178.15,2187.02,call,2285,0.1,0.2,0,0,7474
20160817,20160819,2,2178.15,2187.02,call,2285,0.1,0.2,0,0,7474
20160817,20160819,2,2178.15,2187.02,call,2290,0.1,0.2,0,0,11312
20160817,20160819,2,2178.15,2187.02,call,2290,0.1,0.2,0,0,11312
20160817,20160824,7,2178.15,2186.9,call,2190,4.05,4.4,3.7,0,7472
20160817,20160824,7,2178.15,2186.9,put,2190,15.95,16.9,15,0,7270
20160817,20160824,7,2178.15,2186.9,call,2190,4.05,4.4,3.7,0,7472
20160817,20160824,7,2178.15,2186.9,put,2190,15.95,16.9,15,0,7270
20160818,20160824,6,2182.22,2186.9,call,2190,4.3,4.9,3.7,0,11446
20160818,20160824,6,2182.22,2186.9,put,2190,12.85,13.8,11.9,0,11265
20160818,20160824,6,2182.22,2186.9,call,2190,4.3,4.9,3.7,0,11446
20160818,20160824,6,2182.22,2186.9,put,2190,12.85,13.8,11.9,0,11265
20160819,20160824,5,2187.02,2186.9,put,2150,1.9,2.1,1.7,0,6842
20160819,20160824,5,2187.02,2186.9,put,2150,1.9,2.1,1.7,0,6842
20160819,20160824,5,2187.02,2186.9,call,2180,7.2,7.6,6.8,0,5106
20160819,20160824,5,2187.02,2186.9,call,2180,7.2,7.6,6.8,0,5106
20160819,20160824,5,2187.02,2186.9,call,2190,2.65,2.95,2.35,0,12349
20160819,20160824,5,2187.02,2186.9,put,2190,12.8,13.8,11.8,0,11259
20160819,20160824,5,2187.02,2186.9,call,2190,2.65,2.95,2.35,0,12349
20160819,20160824,5,2187.02,2186.9,put,2190,12.8,13.8,11.8,0,11259
20160822,20160824,2,2183.87,2186.9,put,2125,0.725,1.1,0.35,0,5782
20160822,20160824,2,2183.87,2186.9,put,2125,0.725,1.1,0.35,0,5782
20160822,20160824,2,2183.87,2186.9,put,2150,1.625,2.1,1.15,0,8569
20160822,20160824,2,2183.87,2186.9,put,2150,1.625,2.1,1.15,0,8569
20160822,20160824,2,2183.87,2186.9,call,2180,8.25,9.2,7.3,0,5120
20160822,20160824,2,2183.87,2186.9,call,2180,8.25,9.2,7.3,0,5120
20160822,20160824,2,2183.87,2186.9,call,2190,2.775,3.5,2.05,0,12922
20160822,20160824,2,2183.87,2186.9,put,2190,10.1,11.1,9.1,0,11277
20160822,20160824,2,2183.87,2186.9,call,2190,2.775,3.5,2.05,0,12922
20160822,20160824,2,2183.87,2186.9,put,2190,10.1,11.1,9.1,0,11277
20160808,20160826,18,2182.87,2172.47,call,2065,119.3,120.5,118.1,0,6030
20160808,20160826,18,2182.87,2172.47,call,2065,119.3,120.5,118.1,0,6030
20160808,20160826,18,2182.87,2172.47,put,2090,2.7,2.85,2.55,0,13046
20160808,20160826,18,2182.87,2172.47,put,2090,2.7,2.85,2.55,0,13046
20160808,20160826,18,2182.87,2172.47,put,2100,3.25,3.4,3.1,0,8006
20160808,20160826,18,2182.87,2172.47,put,2100,3.25,3.4,3.1,0,8006
20160808,20160826,18,2182.87,2172.47,put,2110,3.8,4,3.6,0,6232
20160808,20160826,18,2182.87,2172.47,put,2110,3.8,4,3.6,0,6232
20160808,20160826,18,2182.87,2172.47,call,2140,49.45,50.4,48.5,0,8842
20160808,20160826,18,2182.87,2172.47,call,2140,49.45,50.4,48.5,0,8842
20160808,20160826,18,2182.87,2172.47,call,2170,25.75,26.5,25,0,5117
20160808,20160826,18,2182.87,2172.47,call,2170,25.75,26.5,25,0,5117
20160808,20160826,18,2182.87,2172.47,call,2175,22.3,23,21.6,0,6449
20160808,20160826,18,2182.87,2172.47,call,2175,22.3,23,21.6,0,6449
20160808,20160826,18,2182.87,2172.47,call,2180,19.05,19.7,18.4,0,13432
20160808,20160826,18,2182.87,2172.47,call,2180,19.05,19.7,18.4,0,13432
20160808,20160826,18,2182.87,2172.47,call,2200,8.6,8.9,8.3,0,16553
20160808,20160826,18,2182.87,2172.47,call,2200,8.6,8.9,8.3,0,16553
20160808,20160826,18,2182.87,2172.47,call,2210,5.25,5.5,5,0,8674
20160808,20160826,18,2182.87,2172.47,call,2210,5.25,5.5,5,0,8674
20160808,20160826,18,2182.87,2172.47,call,2225,2.375,2.55,2.2,0,7015
20160808,20160826,18,2182.87,2172.47,call,2225,2.375,2.55,2.2,0,7015
20160808,20160826,18,2182.87,2172.47,call,2250,0.8,0.95,0.65,0,8072
20160808,20160826,18,2182.87,2172.47,call,2250,0.8,0.95,0.65,0,8072
20160808,20160826,18,2182.87,2172.47,call,2300,0.375,0.5,0.25,0,11795
20160808,20160826,18,2182.87,2172.47,call,2300,0.375,0.5,0.25,0,11795
20160809,20160826,17,2183.4,2172.47,call,2065,117.55,122.2,112.9,0,6030
20160809,20160826,17,2183.4,2172.47,call,2065,117.55,122.2,112.9,0,6030
20160809,20160826,17,2183.4,2172.47,put,2090,2.275,2.35,2.2,35,12989
20160809,20160826,17,2183.4,2172.47,put,2090,2.275,2.35,2.2,35,12989
20160809,20160826,17,2183.4,2172.47,put,2100,2.725,2.8,2.65,25,8886
20160809,20160826,17,2183.4,2172.47,put,2100,2.725,2.8,2.65,25,8886
20160809,20160826,17,2183.4,2172.47,put,2110,3.3,3.4,3.2,65,6223
20160809,20160826,17,2183.4,2172.47,put,2110,3.3,3.4,3.2,65,6223
20160809,20160826,17,2183.4,2172.47,call,2140,47.05,47.9,46.2,0,8802
20160809,20160826,17,2183.4,2172.47,call,2140,47.05,47.9,46.2,0,8802
20160809,20160826,17,2183.4,2172.47,call,2170,23.35,24,22.7,0,5102
20160809,20160826,17,2183.4,2172.47,call,2170,23.35,24,22.7,0,5102
20160809,20160826,17,2183.4,2172.47,call,2175,19.85,20.2,19.5,2,6626
20160809,20160826,17,2183.4,2172.47,call,2175,19.85,20.2,19.5,2,6626
20160809,20160826,17,2183.4,2172.47,call,2180,16.6,16.9,16.3,0,13798
20160809,20160826,17,2183.4,2172.47,call,2180,16.6,16.9,16.3,0,13798
20160809,20160826,17,2183.4,2172.47,call,2200,6.65,6.8,6.5,123,16765
20160809,20160826,17,2183.4,2172.47,call,2200,6.65,6.8,6.5,123,16765
20160809,20160826,17,2183.4,2172.47,call,2210,3.65,3.8,3.5,0,11065
20160809,20160826,17,2183.4,2172.47,call,2210,3.65,3.8,3.5,0,11065
20160809,20160826,17,2183.4,2172.47,call,2225,1.4,1.45,1.35,100,7169
20160809,20160826,17,2183.4,2172.47,call,2225,1.4,1.45,1.35,100,7169
20160809,20160826,17,2183.4,2172.47,call,2250,0.45,0.5,0.4,4,8119
20160809,20160826,17,2183.4,2172.47,call,2250,0.45,0.5,0.4,4,8119
20160809,20160826,17,2183.4,2172.47,call,2300,0.2,0.25,0.15,0,11795
20160809,20160826,17,2183.4,2172.47,call,2300,0.2,0.25,0.15,0,11795
20160810,20160826,16,2181.74,2172.47,call,2065,119.25,120.5,118,0,6030
20160810,20160826,16,2181.74,2172.47,call,2065,119.25,120.5,118,0,6030
20160810,20160826,16,2181.74,2172.47,put,2090,2.3,2.45,2.15,0,13058
20160810,20160826,16,2181.74,2172.47,put,2090,2.275,2.45,2.1,0,13058
20160810,20160826,16,2181.74,2172.47,put,2100,2.725,2.9,2.55,0,8992
20160810,20160826,16,2181.74,2172.47,put,2100,2.725,2.9,2.55,0,8992
20160810,20160826,16,2181.74,2172.47,put,2110,3.3,3.5,3.1,0,6285
20160810,20160826,16,2181.74,2172.47,put,2110,3.3,3.5,3.1,0,6285
20160810,20160826,16,2181.74,2172.47,call,2140,48.65,49.6,47.7,0,8804
20160810,20160826,16,2181.74,2172.47,call,2140,48.65,49.6,47.7,0,8804
20160810,20160826,16,2181.74,2172.47,call,2170,24.35,25,23.7,0,5136
20160810,20160826,16,2181.74,2172.47,call,2170,24.35,25,23.7,0,5136
20160810,20160826,16,2181.74,2172.47,call,2175,20.8,21.4,20.2,0,6659
20160810,20160826,16,2181.74,2172.47,call,2175,20.8,21.4,20.2,0,6659
20160810,20160826,16,2181.74,2172.47,call,2180,17.6,18.2,17,0,14780
20160810,20160826,16,2181.74,2172.47,call,2180,17.6,18.2,17,0,14780
20160810,20160826,16,2181.74,2172.47,call,2200,7.2,7.4,7,0,17133
20160810,20160826,16,2181.74,2172.47,call,2200,7.2,7.4,7,0,17133
20160810,20160826,16,2181.74,2172.47,call,2210,4.1,4.3,3.9,0,9749
20160810,20160826,16,2181.74,2172.47,call,2210,4.1,4.3,3.9,0,9749
20160810,20160826,16,2181.74,2172.47,call,2225,1.6,1.75,1.45,0,7019
20160810,20160826,16,2181.74,2172.47,call,2225,1.6,1.75,1.45,0,7019
20160810,20160826,16,2181.74,2172.47,call,2250,0.55,0.65,0.45,0,8123
20160810,20160826,16,2181.74,2172.47,call,2250,0.525,0.65,0.4,0,8123
20160810,20160826,16,2181.74,2172.47,call,2300,0.225,0.3,0.15,0,11795
20160810,20160826,16,2181.74,2172.47,call,2300,0.225,0.3,0.15,0,11795
20160811,20160826,15,2181.31,2172.47,call,2065,116.25,120.8,111.7,0,6030
20160811,20160826,15,2181.31,2172.47,call,2065,116.25,120.8,111.7,0,6030
20160811,20160826,15,2181.31,2172.47,put,2090,2.35,2.4,2.3,16,13055
20160811,20160826,15,2181.31,2172.47,put,2090,2.35,2.4,2.3,16,13055
20160811,20160826,15,2181.31,2172.47,put,2100,2.8,2.85,2.75,0,8855
20160811,20160826,15,2181.31,2172.47,put,2100,2.8,2.85,2.75,0,8855
20160811,20160826,15,2181.31,2172.47,put,2110,3.4,3.5,3.3,35,6526
20160811,20160826,15,2181.31,2172.47,put,2110,3.4,3.5,3.3,35,6526
20160811,20160826,15,2181.31,2172.47,call,2140,45.7,46.1,45.3,0,8809
20160811,20160826,15,2181.31,2172.47,call,2140,45.7,46.1,45.3,0,8809
20160811,20160826,15,2181.31,2172.47,call,2170,22.1,22.4,21.8,52,5180
20160811,20160826,15,2181.31,2172.47,call,2170,22.1,22.4,21.8,52,5180
20160811,20160826,15,2181.31,2172.47,call,2175,18.7,18.9,18.5,74,6926
20160811,20160826,15,2181.31,2172.47,call,2175,18.7,18.9,18.5,74,6926
20160811,20160826,15,2181.31,2172.47,call,2180,15.5,15.7,15.3,81,13208
20160811,20160826,15,2181.31,2172.47,call,2180,15.5,15.7,15.3,81,13208
20160811,20160826,15,2181.31,2172.47,call,2200,5.8,5.9,5.7,105,16903
20160811,20160826,15,2181.31,2172.47,call,2200,5.8,5.9,5.7,105,16903
20160811,20160826,15,2181.31,2172.47,call,2210,3.1,3.2,3,27,9866
20160811,20160826,15,2181.31,2172.47,call,2210,3.1,3.2,3,27,9866
20160811,20160826,15,2181.31,2172.47,call,2225,1.125,1.2,1.05,5,7229
20160811,20160826,15,2181.31,2172.47,call,2225,1.125,1.2,1.05,5,7229
20160811,20160826,15,2181.31,2172.47,call,2250,0.35,0.4,0.3,0,8123
20160811,20160826,15,2181.31,2172.47,call,2250,0.35,0.4,0.3,0,8123
20160811,20160826,15,2181.31,2172.47,call,2300,0.15,0.2,0.1,0,11805
20160811,20160826,15,2181.31,2172.47,call,2300,0.15,0.2,0.1,0,11805
20160812,20160826,14,2185.79,2172.47,put,2090,1.8,1.9,1.7,0,13024
20160812,20160826,14,2185.79,2172.47,put,2090,1.8,1.9,1.7,0,13024
20160812,20160826,14,2185.79,2172.47,put,2100,2.15,2.25,2.05,0,9044
20160812,20160826,14,2185.79,2172.47,put,2100,2.15,2.25,2.05,0,9044
20160812,20160826,14,2185.79,2172.47,put,2110,2.55,2.65,2.45,0,6756
20160812,20160826,14,2185.79,2172.47,put,2110,2.55,2.65,2.45,0,6756
20160812,20160826,14,2185.79,2172.47,put,2125,3.4,3.5,3.3,0,5082
20160812,20160826,14,2185.79,2172.47,put,2125,3.4,3.5,3.3,0,5082
20160812,20160826,14,2185.79,2172.47,call,2140,49.55,50.5,48.6,0,8811
20160812,20160826,14,2185.79,2172.47,call,2140,49.55,50.5,48.6,0,8811
20160812,20160826,14,2185.79,2172.47,call,2170,24.5,25.2,23.8,0,5197
20160812,20160826,14,2185.79,2172.47,call,2170,24.5,25.2,23.8,0,5197
20160812,20160826,14,2185.79,2172.47,call,2175,20.85,21.5,20.2,0,7358
20160812,20160826,14,2185.79,2172.47,call,2175,20.85,21.5,20.2,0,7358
20160812,20160826,14,2185.79,2172.47,call,2180,17.15,17.9,16.4,0,13329
20160812,20160826,14,2185.79,2172.47,call,2180,17.15,17.9,16.4,0,13329
20160812,20160826,14,2185.79,2172.47,call,2200,6.6,6.8,6.4,0,19722
20160812,20160826,14,2185.79,2172.47,call,2200,6.6,6.8,6.4,0,19722
20160812,20160826,14,2185.79,2172.47,call,2210,3.45,3.6,3.3,0,9907
20160812,20160826,14,2185.79,2172.47,call,2210,3.45,3.6,3.3,0,9907
20160812,20160826,14,2185.79,2172.47,call,2225,1.225,1.4,1.05,0,7257
20160812,20160826,14,2185.79,2172.47,call,2225,1.225,1.4,1.05,0,7257
20160812,20160826,14,2185.79,2172.47,call,2250,0.4,0.5,0.3,0,8134
20160812,20160826,14,2185.79,2172.47,call,2250,0.4,0.5,0.3,0,8134
20160812,20160826,14,2185.79,2172.47,call,2300,0.175,0.25,0.1,0,11799
20160812,20160826,14,2185.79,2172.47,call,2300,0.175,0.25,0.1,0,11799
20160815,20160826,11,2184.05,2172.47,call,2065,122.05,123.2,120.9,0,6031
20160815,20160826,11,2184.05,2172.47,call,2065,122.05,123.2,120.9,0,6031
20160815,20160826,11,2184.05,2172.47,put,2070,1.2,1.35,1.05,0,5430
20160815,20160826,11,2184.05,2172.47,put,2070,1.2,1.35,1.05,0,5430
20160815,20160826,11,2184.05,2172.47,put,2090,1.65,1.8,1.5,0,13077
20160815,20160826,11,2184.05,2172.47,put,2090,1.65,1.8,1.5,0,13077
20160815,20160826,11,2184.05,2172.47,put,2100,1.9,2.05,1.75,0,9077
20160815,20160826,11,2184.05,2172.47,put,2100,1.9,2.05,1.75,0,9077
20160815,20160826,11,2184.05,2172.47,put,2110,2.3,2.5,2.1,0,6706
20160815,20160826,11,2184.05,2172.47,put,2110,2.3,2.5,2.1,0,6706
20160815,20160826,11,2184.05,2172.47,put,2120,2.8,3,2.6,0,7769
20160815,20160826,11,2184.05,2172.47,put,2120,2.8,3,2.6,0,7769
20160815,20160826,11,2184.05,2172.47,put,2125,3.025,3.2,2.85,0,5022
20160815,20160826,11,2184.05,2172.47,put,2125,3.025,3.2,2.85,0,5022
20160815,20160826,11,2184.05,2172.47,call,2140,50.15,51.1,49.2,0,8824
20160815,20160826,11,2184.05,2172.47,call,2140,50.15,51.1,49.2,0,8824
20160815,20160826,11,2184.05,2172.47,call,2170,24.65,25.4,23.9,0,5250
20160815,20160826,11,2184.05,2172.47,call,2170,24.65,25.4,23.9,0,5250
20160815,20160826,11,2184.05,2172.47,call,2175,20.9,21.6,20.2,0,7347
20160815,20160826,11,2184.05,2172.47,call,2175,20.9,21.6,20.2,0,7347
20160815,20160826,11,2184.05,2172.47,call,2180,17.35,18,16.7,3,13269
20160815,20160826,11,2184.05,2172.47,call,2180,17.35,18,16.7,3,13269
20160815,20160826,11,2184.05,2172.47,call,2200,6.2,6.5,5.9,0,20206
20160815,20160826,11,2184.05,2172.47,call,2200,6.2,6.5,5.9,0,20206
20160815,20160826,11,2184.05,2172.47,call,2210,3.125,3.4,2.85,0,11953
20160815,20160826,11,2184.05,2172.47,call,2210,3.125,3.4,2.85,0,11953
20160815,20160826,11,2184.05,2172.47,call,2225,1.025,1.2,0.85,0,7354
20160815,20160826,11,2184.05,2172.47,call,2225,1.025,1.2,0.85,0,7354
20160815,20160826,11,2184.05,2172.47,call,2230,0.725,0.85,0.6,0,6518
20160815,20160826,11,2184.05,2172.47,call,2230,0.725,0.85,0.6,0,6518
20160815,20160826,11,2184.05,2172.47,call,2250,0.275,0.4,0.15,0,8071
20160815,20160826,11,2184.05,2172.47,call,2250,0.275,0.4,0.15,0,8071
20160815,20160826,11,2184.05,2172.47,call,2300,0.125,0.25,0,0,11754
20160815,20160826,11,2184.05,2172.47,call,2300,0.125,0.25,0,0,11754
20160816,20160826,10,2190.15,2172.47,put,2090,1.15,1.25,1.05,0,9766
20160816,20160826,10,2190.15,2172.47,put,2090,1.15,1.25,1.05,0,9766
20160816,20160826,10,2190.15,2172.47,put,2100,1.375,1.5,1.25,0,11882
20160816,20160826,10,2190.15,2172.47,put,2100,1.375,1.5,1.25,0,11882
20160816,20160826,10,2190.15,2172.47,put,2110,1.625,1.75,1.5,0,6658
20160816,20160826,10,2190.15,2172.47,put,2110,1.625,1.75,1.5,0,6658
20160816,20160826,10,2190.15,2172.47,put,2120,2.025,2.2,1.85,0,8578
20160816,20160826,10,2190.15,2172.47,put,2120,2.025,2.2,1.85,0,8578
20160816,20160826,10,2190.15,2172.47,put,2125,2.225,2.4,2.05,0,6832
20160816,20160826,10,2190.15,2172.47,put,2125,2.225,2.4,2.05,0,6832
20160816,20160826,10,2190.15,2172.47,call,2140,49.05,50,48.1,0,8816
20160816,20160826,10,2190.15,2172.47,call,2140,49.05,50,48.1,0,8816
20160816,20160826,10,2190.15,2172.47,put,2150,3.95,4.2,3.7,0,5345
20160816,20160826,10,2190.15,2172.47,put,2150,3.95,4.2,3.7,0,5345
20160816,20160826,10,2190.15,2172.47,call,2170,23,23.7,22.3,0,5255
20160816,20160826,10,2190.15,2172.47,call,2170,23,23.7,22.3,0,5255
20160816,20160826,10,2190.15,2172.47,call,2175,19.25,19.9,18.6,0,11400
20160816,20160826,10,2190.15,2172.47,put,2175,8.2,8.5,7.9,0,9980
20160816,20160826,10,2190.15,2172.47,call,2175,19.25,19.9,18.6,0,11400
20160816,20160826,10,2190.15,2172.47,put,2175,8.2,8.5,7.9,0,9980
20160816,20160826,10,2190.15,2172.47,call,2180,15.65,16.3,15,0,13430
20160816,20160826,10,2190.15,2172.47,call,2180,15.65,16.3,15,0,13430
20160816,20160826,10,2190.15,2172.47,call,2190,9.5,9.9,9.1,0,7816
20160816,20160826,10,2190.15,2172.47,call,2190,9.5,9.9,9.1,0,7816
20160816,20160826,10,2190.15,2172.47,call,2200,5,5.3,4.7,0,15913
20160816,20160826,10,2190.15,2172.47,call,2200,5,5.3,4.7,0,15913
20160816,20160826,10,2190.15,2172.47,call,2205,3.45,3.7,3.2,0,5739
20160816,20160826,10,2190.15,2172.47,call,2205,3.45,3.7,3.2,0,5739
20160816,20160826,10,2190.15,2172.47,call,2210,2.275,2.45,2.1,0,13461
20160816,20160826,10,2190.15,2172.47,call,2210,2.275,2.45,2.1,0,13461
20160816,20160826,10,2190.15,2172.47,call,2215,1.5,1.65,1.35,0,5459
20160816,20160826,10,2190.15,2172.47,call,2215,1.5,1.65,1.35,0,5459
20160816,20160826,10,2190.15,2172.47,call,2220,0.975,1.1,0.85,0,5613
20160816,20160826,10,2190.15,2172.47,call,2220,0.975,1.1,0.85,0,5613
20160816,20160826,10,2190.15,2172.47,call,2225,0.725,0.85,0.6,0,9574
20160816,20160826,10,2190.15,2172.47,call,2225,0.725,0.85,0.6,0,9574
20160816,20160826,10,2190.15,2172.47,call,2230,0.5,0.6,0.4,0,6772
20160816,20160826,10,2190.15,2172.47,call,2230,0.5,0.6,0.4,0,6772
20160816,20160826,10,2190.15,2172.47,call,2250,0.275,0.35,0.2,0,8119
20160816,20160826,10,2190.15,2172.47,call,2250,0.275,0.35,0.2,0,8119
20160816,20160826,10,2190.15,2172.47,call,2300,0.125,0.2,0.05,0,10356
20160816,20160826,10,2190.15,2172.47,call,2300,0.125,0.2,0.05,0,10356
20160817,20160826,9,2178.15,2172.47,call,2060,118.95,120.2,117.7,0,6084
20160817,20160826,9,2178.15,2172.47,call,2060,118.95,120.2,117.7,0,6084
20160817,20160826,9,2178.15,2172.47,call,2065,114.05,115.3,112.8,0,6031
20160817,20160826,9,2178.15,2172.47,call,2065,114.05,115.3,112.8,0,6031
20160817,20160826,9,2178.15,2172.47,put,2070,1.05,1.15,0.95,0,5437
20160817,20160826,9,2178.15,2172.47,put,2070,1.05,1.15,0.95,0,5437
20160817,20160826,9,2178.15,2172.47,put,2090,1.475,1.6,1.35,0,10381
20160817,20160826,9,2178.15,2172.47,put,2090,1.475,1.6,1.35,0,10381
20160817,20160826,9,2178.15,2172.47,put,2100,1.8,1.9,1.7,0,12007
20160817,20160826,9,2178.15,2172.47,put,2100,1.8,1.9,1.7,0,12007
20160817,20160826,9,2178.15,2172.47,put,2110,2.2,2.35,2.05,0,6746
20160817,20160826,9,2178.15,2172.47,put,2110,2.2,2.35,2.05,0,6746
20160817,20160826,9,2178.15,2172.47,put,2120,2.7,2.85,2.55,0,8967
20160817,20160826,9,2178.15,2172.47,put,2120,2.7,2.85,2.55,0,8967
20160817,20160826,9,2178.15,2172.47,put,2125,3.05,3.2,2.9,0,7113
20160817,20160826,9,2178.15,2172.47,put,2125,3.05,3.2,2.9,0,7113
20160817,20160826,9,2178.15,2172.47,call,2140,42.3,43.4,41.2,0,8821
20160817,20160826,9,2178.15,2172.47,put,2140,4.3,4.5,4.1,0,7950
20160817,20160826,9,2178.15,2172.47,call,2140,42.3,43.4,41.2,0,8821
20160817,20160826,9,2178.15,2172.47,put,2140,4.3,4.5,4.1,0,7950
20160817,20160826,9,2178.15,2172.47,put,2150,5.6,5.8,5.4,0,8737
20160817,20160826,9,2178.15,2172.47,put,2150,5.6,5.8,5.4,0,8737
20160817,20160826,9,2178.15,2172.47,call,2155,29.4,30.4,28.4,0,5581
20160817,20160826,9,2178.15,2172.47,call,2155,29.4,30.4,28.4,0,5581
20160817,20160826,9,2178.15,2172.47,call,2170,17.95,18.4,17.5,0,6152
20160817,20160826,9,2178.15,2172.47,call,2170,17.95,18.4,17.5,0,6152
20160817,20160826,9,2178.15,2172.47,call,2175,14.5,14.9,14.1,0,14023
20160817,20160826,9,2178.15,2172.47,put,2175,11.5,11.8,11.2,0,13214
20160817,20160826,9,2178.15,2172.47,call,2175,14.5,14.9,14.1,0,14023
20160817,20160826,9,2178.15,2172.47,put,2175,11.5,11.8,11.2,0,13214
20160817,20160826,9,2178.15,2172.47,call,2180,11.35,11.6,11.1,0,13559
20160817,20160826,9,2178.15,2172.47,call,2180,11.35,11.6,11.1,0,13559
20160817,20160826,9,2178.15,2172.47,call,2190,6.25,6.5,6,0,14827
20160817,20160826,9,2178.15,2172.47,put,2190,18.25,19.2,17.3,0,9115
20160817,20160826,9,2178.15,2172.47,call,2190,6.25,6.5,6,0,14827
20160817,20160826,9,2178.15,2172.47,put,2190,18.25,19.2,17.3,0,9115
20160817,20160826,9,2178.15,2172.47,call,2200,2.975,3.1,2.85,1,19109
20160817,20160826,9,2178.15,2172.47,call,2200,2.975,3.1,2.85,1,19109
20160817,20160826,9,2178.15,2172.47,call,2205,1.925,2.1,1.75,0,5670
20160817,20160826,9,2178.15,2172.47,call,2205,1.925,2.1,1.75,0,5670
20160817,20160826,9,2178.15,2172.47,call,2210,1.225,1.35,1.1,0,13432
20160817,20160826,9,2178.15,2172.47,call,2210,1.225,1.35,1.1,0,13432
20160817,20160826,9,2178.15,2172.47,call,2215,0.775,0.9,0.65,0,6816
20160817,20160826,9,2178.15,2172.47,call,2215,0.775,0.9,0.65,0,6816
20160817,20160826,9,2178.15,2172.47,call,2220,0.55,0.65,0.45,0,5604
20160817,20160826,9,2178.15,2172.47,call,2220,0.55,0.65,0.45,0,5604
20160817,20160826,9,2178.15,2172.47,call,2225,0.4,0.5,0.3,0,10908
20160817,20160826,9,2178.15,2172.47,call,2225,0.4,0.5,0.3,0,10908
20160817,20160826,9,2178.15,2172.47,call,2230,0.325,0.4,0.25,0,6782
20160817,20160826,9,2178.15,2172.47,call,2230,0.325,0.4,0.25,0,6782
20160817,20160826,9,2178.15,2172.47,call,2250,0.225,0.3,0.15,0,8086
20160817,20160826,9,2178.15,2172.47,call,2250,0.225,0.3,0.15,0,8086
20160818,20160826,8,2182.22,2172.47,call,2065,117.3,118.6,116,0,6031
20160818,20160826,8,2182.22,2172.47,call,2065,117.3,118.6,116,0,6031
20160818,20160826,8,2182.22,2172.47,put,2070,0.825,1.05,0.6,0,5489
20160818,20160826,8,2182.22,2172.47,put,2070,0.825,1.05,0.6,0,5489
20160818,20160826,8,2182.22,2172.47,put,2090,1.125,1.45,0.8,0,10523
20160818,20160826,8,2182.22,2172.47,put,2090,1.125,1.45,0.8,0,10523
20160818,20160826,8,2182.22,2172.47,put,2100,1.375,1.7,1.05,0,12074
20160818,20160826,8,2182.22,2172.47,put,2100,1.375,1.7,1.05,0,12074
20160818,20160826,8,2182.22,2172.47,put,2110,1.625,2,1.25,0,6865
20160818,20160826,8,2182.22,2172.47,put,2110,1.625,2,1.25,0,6865
20160818,20160826,8,2182.22,2172.47,put,2120,2.05,2.4,1.7,0,9229
20160818,20160826,8,2182.22,2172.47,put,2120,2.05,2.4,1.7,0,9229
20160818,20160826,8,2182.22,2172.47,put,2125,2.3,2.6,2,0,7650
20160818,20160826,8,2182.22,2172.47,put,2125,2.3,2.6,2,0,7650
20160818,20160826,8,2182.22,2172.47,call,2140,45.05,46.2,43.9,0,8795
20160818,20160826,8,2182.22,2172.47,put,2140,3.5,4,3,0,7584
20160818,20160826,8,2182.22,2172.47,call,2140,45.05,46.2,43.9,0,8795
20160818,20160826,8,2182.22,2172.47,put,2140,3.5,4,3,0,7584
20160818,20160826,8,2182.22,2172.47,put,2150,4.4,4.8,4,0,8023
20160818,20160826,8,2182.22,2172.47,put,2150,4.4,4.8,4,0,8023
20160818,20160826,8,2182.22,2172.47,call,2170,19.65,20.6,18.7,0,6119
20160818,20160826,8,2182.22,2172.47,call,2170,19.65,20.6,18.7,0,6119
20160818,20160826,8,2182.22,2172.47,call,2175,15.9,16.8,15,0,14907
20160818,20160826,8,2182.22,2172.47,put,2175,9.4,10,8.8,0,13519
20160818,20160826,8,2182.22,2172.47,call,2175,15.9,16.8,15,0,14907
20160818,20160826,8,2182.22,2172.47,put,2175,9.4,10,8.8,0,13519
20160818,20160826,8,2182.22,2172.47,call,2180,12.65,13.5,11.8,0,13743
20160818,20160826,8,2182.22,2172.47,call,2180,12.65,13.5,11.8,0,13743
20160818,20160826,8,2182.22,2172.47,call,2190,6.95,7.4,6.5,0,18589
20160818,20160826,8,2182.22,2172.47,put,2190,15.65,16.6,14.7,0,13102
20160818,20160826,8,2182.22,2172.47,call,2190,6.95,7.4,6.5,0,18589
20160818,20160826,8,2182.22,2172.47,put,2190,15.65,16.6,14.7,0,13102
20160818,20160826,8,2182.22,2172.47,call,2200,3.3,3.7,2.9,0,18379
20160818,20160826,8,2182.22,2172.47,call,2200,3.3,3.7,2.9,0,18379
20160818,20160826,8,2182.22,2172.47,call,2205,2.025,2.35,1.7,0,9993
20160818,20160826,8,2182.22,2172.47,call,2205,2.025,2.35,1.7,0,9993
20160818,20160826,8,2182.22,2172.47,call,2210,1.2,1.55,0.85,0,13187
20160818,20160826,8,2182.22,2172.47,call,2210,1.2,1.55,0.85,0,13187
20160818,20160826,8,2182.22,2172.47,call,2215,0.75,1,0.5,0,6935
20160818,20160826,8,2182.22,2172.47,call,2215,0.75,1,0.5,0,6935
20160818,20160826,8,2182.22,2172.47,call,2220,0.475,0.65,0.3,0,5556
20160818,20160826,8,2182.22,2172.47,call,2220,0.475,0.65,0.3,0,5556
20160818,20160826,8,2182.22,2172.47,call,2225,0.325,0.45,0.2,0,10261
20160818,20160826,8,2182.22,2172.47,call,2225,0.325,0.45,0.2,0,10261
20160818,20160826,8,2182.22,2172.47,call,2230,0.275,0.45,0.1,0,6725
20160818,20160826,8,2182.22,2172.47,call,2230,0.275,0.45,0.1,0,6725
20160818,20160826,8,2182.22,2172.47,call,2250,0.2,0.35,0.05,0,8568
20160818,20160826,8,2182.22,2172.47,call,2250,0.2,0.35,0.05,0,8568
20160818,20160826,8,2182.22,2172.47,call,2300,0.125,0.25,0,0,10358
20160818,20160826,8,2182.22,2172.47,call,2300,0.125,0.25,0,0,10358
20160819,20160826,7,2187.02,2172.47,put,2070,0.75,0.85,0.65,0,5536
20160819,20160826,7,2187.02,2172.47,put,2070,0.75,0.85,0.65,0,5536
20160819,20160826,7,2187.02,2172.47,put,2090,1,1.1,0.9,0,10646
20160819,20160826,7,2187.02,2172.47,put,2090,1,1.1,0.9,0,10646
20160819,20160826,7,2187.02,2172.47,put,2100,1.175,1.3,1.05,0,11977
20160819,20160826,7,2187.02,2172.47,put,2100,1.175,1.3,1.05,0,11977
20160819,20160826,7,2187.02,2172.47,put,2110,1.425,1.55,1.3,0,7175
20160819,20160826,7,2187.02,2172.47,put,2110,1.425,1.55,1.3,0,7175
20160819,20160826,7,2187.02,2172.47,put,2115,1.575,1.7,1.45,0,5287
20160819,20160826,7,2187.02,2172.47,put,2115,1.575,1.7,1.45,0,5287
20160819,20160826,7,2187.02,2172.47,put,2120,1.75,1.9,1.6,0,9720
20160819,20160826,7,2187.02,2172.47,put,2120,1.75,1.9,1.6,0,9720
20160819,20160826,7,2187.02,2172.47,put,2125,1.925,2.05,1.8,0,8539
20160819,20160826,7,2187.02,2172.47,put,2125,1.925,2.05,1.8,0,8539
20160819,20160826,7,2187.02,2172.47,call,2140,42.55,43.6,41.5,0,8797
20160819,20160826,7,2187.02,2172.47,put,2140,2.775,2.95,2.6,0,7682
20160819,20160826,7,2187.02,2172.47,call,2140,42.55,43.6,41.5,0,8797
20160819,20160826,7,2187.02,2172.47,put,2140,2.775,2.95,2.6,0,7682
20160819,20160826,7,2187.02,2172.47,put,2150,3.6,3.8,3.4,0,8137
20160819,20160826,7,2187.02,2172.47,put,2150,3.6,3.8,3.4,0,8137
20160819,20160826,7,2187.02,2172.47,call,2170,17.05,17.8,16.3,0,6268
20160819,20160826,7,2187.02,2172.47,call,2170,17.05,17.8,16.3,0,6268
20160819,20160826,7,2187.02,2172.47,call,2175,13.45,13.9,13,15,14550
20160819,20160826,7,2187.02,2172.47,put,2175,8.5,8.8,8.2,0,14339
20160819,20160826,7,2187.02,2172.47,call,2175,13.45,13.9,13,15,14550
20160819,20160826,7,2187.02,2172.47,put,2175,8.5,8.8,8.2,0,14339
20160819,20160826,7,2187.02,2172.47,call,2180,10.25,10.6,9.9,3,14012
20160819,20160826,7,2187.02,2172.47,call,2180,10.25,10.6,9.9,3,14012
20160819,20160826,7,2187.02,2172.47,call,2190,5.05,5.3,4.8,1,19044
20160819,20160826,7,2187.02,2172.47,put,2190,15.2,16.1,14.3,0,13099
20160819,20160826,7,2187.02,2172.47,call,2190,5.05,5.3,4.8,1,19044
20160819,20160826,7,2187.02,2172.47,put,2190,15.2,16.1,14.3,0,13099
20160819,20160826,7,2187.02,2172.47,call,2200,2.025,2.2,1.85,17,17968
20160819,20160826,7,2187.02,2172.47,call,2200,2.025,2.2,1.85,17,17968
20160819,20160826,7,2187.02,2172.47,call,2205,1.2,1.35,1.05,0,9950
20160819,20160826,7,2187.02,2172.47,call,2205,1.2,1.35,1.05,0,9950
20160819,20160826,7,2187.02,2172.47,call,2210,0.725,0.8,0.65,0,13201
20160819,20160826,7,2187.02,2172.47,call,2210,0.725,0.8,0.65,0,13201
20160819,20160826,7,2187.02,2172.47,call,2215,0.5,0.6,0.4,0,8137
20160819,20160826,7,2187.02,2172.47,call,2215,0.5,0.6,0.4,0,8137
20160819,20160826,7,2187.02,2172.47,call,2220,0.35,0.45,0.25,0,6048
20160819,20160826,7,2187.02,2172.47,call,2220,0.35,0.45,0.25,0,6048
20160819,20160826,7,2187.02,2172.47,call,2225,0.25,0.35,0.15,0,10561
20160819,20160826,7,2187.02,2172.47,call,2225,0.25,0.35,0.15,0,10561
20160819,20160826,7,2187.02,2172.47,call,2230,0.2,0.3,0.1,0,6698
20160819,20160826,7,2187.02,2172.47,call,2230,0.2,0.3,0.1,0,6698
20160819,20160826,7,2187.02,2172.47,call,2250,0.125,0.2,0.05,0,8721
20160819,20160826,7,2187.02,2172.47,call,2250,0.125,0.2,0.05,0,8721
20160819,20160826,7,2187.02,2172.47,call,2300,0.05,0.1,0,0,10288
20160819,20160826,7,2187.02,2172.47,call,2300,0.05,0.1,0,0,10288
20160822,20160826,4,2183.87,2172.47,call,2065,117.95,119.3,116.6,0,6031
20160822,20160826,4,2183.87,2172.47,call,2065,117.95,119.3,116.6,0,6031
20160822,20160826,4,2183.87,2172.47,put,2070,0.45,0.65,0.25,0,7002
20160822,20160826,4,2183.87,2172.47,put,2070,0.45,0.65,0.25,0,7002
20160822,20160826,4,2183.87,2172.47,put,2075,0.45,0.7,0.2,0,6750
20160822,20160826,4,2183.87,2172.47,put,2075,0.45,0.7,0.2,0,6750
20160822,20160826,4,2183.87,2172.47,put,2085,0.55,0.8,0.3,0,5747
20160822,20160826,4,2183.87,2172.47,put,2085,0.55,0.8,0.3,0,5747
20160822,20160826,4,2183.87,2172.47,put,2090,0.625,0.9,0.35,0,10565
20160822,20160826,4,2183.87,2172.47,put,2090,0.625,0.9,0.35,0,10565
20160822,20160826,4,2183.87,2172.47,put,2100,0.8,1.05,0.55,0,14573
20160822,20160826,4,2183.87,2172.47,put,2100,0.8,1.05,0.55,0,14573
20160822,20160826,4,2183.87,2172.47,put,2110,1,1.25,0.75,0,8295
20160822,20160826,4,2183.87,2172.47,put,2110,1,1.25,0.75,0,8295
20160822,20160826,4,2183.87,2172.47,put,2115,1.125,1.4,0.85,0,5819
20160822,20160826,4,2183.87,2172.47,put,2115,1.125,1.4,0.85,0,5819
20160822,20160826,4,2183.87,2172.47,put,2120,1.275,1.55,1,0,10731
20160822,20160826,4,2183.87,2172.47,put,2120,1.275,1.55,1,0,10731
20160822,20160826,4,2183.87,2172.47,put,2125,1.45,1.75,1.15,0,9135
20160822,20160826,4,2183.87,2172.47,put,2125,1.45,1.75,1.15,0,9135
20160822,20160826,4,2183.87,2172.47,put,2135,1.95,2.25,1.65,0,5176
20160822,20160826,4,2183.87,2172.47,put,2135,1.95,2.25,1.65,0,5176
20160822,20160826,4,2183.87,2172.47,call,2140,44.8,46,43.6,0,8788
20160822,20160826,4,2183.87,2172.47,put,2140,2.175,2.55,1.8,0,7749
20160822,20160826,4,2183.87,2172.47,call,2140,44.8,46,43.6,0,8788
20160822,20160826,4,2183.87,2172.47,put,2140,2.175,2.55,1.8,0,7749
20160822,20160826,4,2183.87,2172.47,put,2150,2.975,3.4,2.55,0,13536
20160822,20160826,4,2183.87,2172.47,put,2150,2.975,3.4,2.55,0,13536
20160822,20160826,4,2183.87,2172.47,call,2170,18.65,19.4,17.9,0,6174
20160822,20160826,4,2183.87,2172.47,call,2170,18.65,19.4,17.9,0,6174
20160822,20160826,4,2183.87,2172.47,call,2175,14.85,15.5,14.2,0,14397
20160822,20160826,4,2183.87,2172.47,put,2175,6.95,7.4,6.5,0,14457
20160822,20160826,4,2183.87,2172.47,call,2175,14.85,15.5,14.2,0,14397
20160822,20160826,4,2183.87,2172.47,put,2175,6.95,7.4,6.5,0,14457
20160822,20160826,4,2183.87,2172.47,call,2180,11.25,11.9,10.6,0,14009
20160822,20160826,4,2183.87,2172.47,call,2180,11.25,11.9,10.6,0,14009
20160822,20160826,4,2183.87,2172.47,call,2190,5.45,5.8,5.1,0,18309
20160822,20160826,4,2183.87,2172.47,put,2190,12.65,13.4,11.9,0,13382
20160822,20160826,4,2183.87,2172.47,call,2190,5.45,5.8,5.1,0,18309
20160822,20160826,4,2183.87,2172.47,put,2190,12.65,13.4,11.9,0,13382
20160822,20160826,4,2183.87,2172.47,call,2200,2,2.3,1.7,0,18439
20160822,20160826,4,2183.87,2172.47,call,2200,2,2.3,1.7,0,18439
20160822,20160826,4,2183.87,2172.47,call,2205,1.15,1.45,0.85,0,10710
20160822,20160826,4,2183.87,2172.47,call,2205,1.15,1.45,0.85,0,10710
20160822,20160826,4,2183.87,2172.47,call,2210,0.675,0.9,0.45,0,13127
20160822,20160826,4,2183.87,2172.47,call,2210,0.675,0.9,0.45,0,13127
20160822,20160826,4,2183.87,2172.47,call,2215,0.375,0.55,0.2,0,11251
20160822,20160826,4,2183.87,2172.47,call,2215,0.375,0.55,0.2,0,11251
20160822,20160826,4,2183.87,2172.47,call,2220,0.225,0.4,0.05,0,5958
20160822,20160826,4,2183.87,2172.47,call,2220,0.225,0.4,0.05,0,5958
20160822,20160826,4,2183.87,2172.47,call,2225,0.225,0.4,0.05,0,11967
20160822,20160826,4,2183.87,2172.47,call,2225,0.225,0.4,0.05,0,11967
20160822,20160826,4,2183.87,2172.47,call,2230,0.15,0.25,0.05,0,12768
20160822,20160826,4,2183.87,2172.47,call,2230,0.15,0.25,0.05,0,12768
20160822,20160826,4,2183.87,2172.47,call,2250,0.1,0.2,0,0,8764
20160822,20160826,4,2183.87,2172.47,call,2250,0.1,0.2,0,0,8764
20160822,20160826,4,2183.87,2172.47,call,2300,0.1,0.2,0,0,15862
20160822,20160826,4,2183.87,2172.47,call,2300,0.1,0.2,0,0,15862
20160823,20160826,3,2182.64,2172.47,call,2065,123.85,125.2,122.5,0,6031
20160823,20160826,3,2182.64,2172.47,call,2065,123.85,125.2,122.5,0,6031
20160823,20160826,3,2182.64,2172.47,put,2070,0.2,0.25,0.15,0,6822
20160823,20160826,3,2182.64,2172.47,put,2070,0.2,0.25,0.15,0,6822
20160823,20160826,3,2182.64,2172.47,put,2075,0.15,0.25,0.05,0,8300
20160823,20160826,3,2182.64,2172.47,put,2075,0.15,0.25,0.05,0,8300
20160823,20160826,3,2182.64,2172.47,put,2085,0.225,0.3,0.15,0,5916
20160823,20160826,3,2182.64,2172.47,put,2085,0.225,0.3,0.15,0,5916
20160823,20160826,3,2182.64,2172.47,put,2090,0.3,0.45,0.15,0,10659
20160823,20160826,3,2182.64,2172.47,put,2090,0.3,0.45,0.15,0,10659
20160823,20160826,3,2182.64,2172.47,put,2100,0.3,0.4,0.2,0,14452
20160823,20160826,3,2182.64,2172.47,put,2100,0.3,0.4,0.2,0,14452
20160823,20160826,3,2182.64,2172.47,put,2110,0.375,0.45,0.3,20,9548
20160823,20160826,3,2182.64,2172.47,put,2110,0.375,0.45,0.3,20,9548
20160823,20160826,3,2182.64,2172.47,put,2115,0.4,0.5,0.3,0,6011
20160823,20160826,3,2182.64,2172.47,put,2115,0.4,0.5,0.3,0,6011
20160823,20160826,3,2182.64,2172.47,put,2120,0.475,0.55,0.4,0,12011
20160823,20160826,3,2182.64,2172.47,put,2120,0.475,0.55,0.4,0,12011
20160823,20160826,3,2182.64,2172.47,put,2125,0.575,0.7,0.45,0,8697
20160823,20160826,3,2182.64,2172.47,put,2125,0.575,0.7,0.45,0,8697
20160823,20160826,3,2182.64,2172.47,put,2135,0.725,0.85,0.6,0,5467
20160823,20160826,3,2182.64,2172.47,put,2135,0.725,0.85,0.6,0,5467
20160823,20160826,3,2182.64,2172.47,call,2140,49.8,51.1,48.5,0,8747
20160823,20160826,3,2182.64,2172.47,put,2140,0.875,1,0.75,0,7868
20160823,20160826,3,2182.64,2172.47,call,2140,49.8,51.1,48.5,0,8747
20160823,20160826,3,2182.64,2172.47,put,2140,0.875,1,0.75,0,7868
20160823,20160826,3,2182.64,2172.47,put,2150,1.275,1.4,1.15,0,13777
20160823,20160826,3,2182.64,2172.47,put,2150,1.275,1.4,1.15,0,13777
20160823,20160826,3,2182.64,2172.47,call,2170,21.65,22.8,20.5,0,6065
20160823,20160826,3,2182.64,2172.47,put,2170,2.95,3.2,2.7,0,5745
20160823,20160826,3,2182.64,2172.47,call,2170,21.65,22.8,20.5,0,6065
20160823,20160826,3,2182.64,2172.47,put,2170,2.95,3.2,2.7,0,5745
20160823,20160826,3,2182.64,2172.47,call,2175,17.85,18.7,17,0,14568
20160823,20160826,3,2182.64,2172.47,put,2175,3.7,4,3.4,0,15233
20160823,20160826,3,2182.64,2172.47,call,2175,17.85,18.7,17,0,14568
20160823,20160826,3,2182.64,2172.47,put,2175,3.7,4,3.4,0,15233
20160823,20160826,3,2182.64,2172.47,call,2180,13.7,14.3,13.1,10,14108
20160823,20160826,3,2182.64,2172.47,call,2180,13.7,14.3,13.1,10,14108
20160823,20160826,3,2182.64,2172.47,call,2190,6.85,7.2,6.5,0,21356
20160823,20160826,3,2182.64,2172.47,put,2190,7.8,8.1,7.5,0,15914
20160823,20160826,3,2182.64,2172.47,call,2190,6.85,7.2,6.5,0,21356
20160823,20160826,3,2182.64,2172.47,put,2190,7.8,8.1,7.5,0,15914
20160823,20160826,3,2182.64,2172.47,call,2195,4.15,4.4,3.9,0,5057
20160823,20160826,3,2182.64,2172.47,call,2195,4.15,4.4,3.9,0,5057
20160823,20160826,3,2182.64,2172.47,call,2200,2.375,2.55,2.2,1,18299
20160823,20160826,3,2182.64,2172.47,call,2200,2.375,2.55,2.2,1,18299
20160823,20160826,3,2182.64,2172.47,call,2205,1.275,1.45,1.1,1,11346
20160823,20160826,3,2182.64,2172.47,call,2205,1.275,1.45,1.1,1,11346
20160823,20160826,3,2182.64,2172.47,call,2210,0.65,0.8,0.5,0,13321
20160823,20160826,3,2182.64,2172.47,call,2210,0.65,0.8,0.5,0,13321
20160823,20160826,3,2182.64,2172.47,call,2215,0.325,0.45,0.2,0,8574
20160823,20160826,3,2182.64,2172.47,call,2215,0.325,0.45,0.2,0,8574
20160823,20160826,3,2182.64,2172.47,call,2220,0.2,0.3,0.1,0,6588
20160823,20160826,3,2182.64,2172.47,call,2220,0.2,0.3,0.1,0,6588
20160823,20160826,3,2182.64,2172.47,call,2225,0.15,0.25,0.05,0,9439
20160823,20160826,3,2182.64,2172.47,call,2225,0.15,0.25,0.05,0,9439
20160823,20160826,3,2182.64,2172.47,call,2230,2.4,4.8,0,0,13031
20160823,20160826,3,2182.64,2172.47,call,2230,2.4,4.8,0,0,13031
20160823,20160826,3,2182.64,2172.47,call,2250,0.1,0.2,0,0,8650
20160823,20160826,3,2182.64,2172.47,call,2250,0.1,0.2,0,0,8650
20160823,20160826,3,2182.64,2172.47,call,2300,2.35,4.7,0,0,15158
20160823,20160826,3,2182.64,2172.47,call,2300,2.35,4.7,0,0,15158
20160824,20160826,2,2186.9,2172.47,put,2070,0.2,0.3,0.1,0,6839
20160824,20160826,2,2186.9,2172.47,put,2070,0.2,0.3,0.1,0,6839
20160824,20160826,2,2186.9,2172.47,put,2075,0.175,0.35,0,0,8524
20160824,20160826,2,2186.9,2172.47,put,2075,0.175,0.35,0,0,8524
20160824,20160826,2,2186.9,2172.47,put,2085,0.2,0.35,0.05,0,5901
20160824,20160826,2,2186.9,2172.47,put,2085,0.2,0.35,0.05,0,5901
20160824,20160826,2,2186.9,2172.47,put,2090,0.225,0.4,0.05,0,10672
20160824,20160826,2,2186.9,2172.47,put,2090,0.225,0.4,0.05,0,10672
20160824,20160826,2,2186.9,2172.47,put,2100,0.275,0.45,0.1,0,13484
20160824,20160826,2,2186.9,2172.47,put,2100,0.275,0.45,0.1,0,13484
20160824,20160826,2,2186.9,2172.47,put,2105,0.3,0.5,0.1,0,5078
20160824,20160826,2,2186.9,2172.47,put,2105,0.3,0.5,0.1,0,5078
20160824,20160826,2,2186.9,2172.47,put,2110,0.375,0.55,0.2,0,7866
20160824,20160826,2,2186.9,2172.47,put,2110,0.375,0.55,0.2,0,7866
20160824,20160826,2,2186.9,2172.47,put,2120,0.45,0.6,0.3,0,12451
20160824,20160826,2,2186.9,2172.47,put,2120,0.45,0.6,0.3,0,12451
20160824,20160826,2,2186.9,2172.47,put,2125,0.475,0.7,0.25,0,8575
20160824,20160826,2,2186.9,2172.47,put,2125,0.475,0.7,0.25,0,8575
20160824,20160826,2,2186.9,2172.47,call,2140,50.1,51.4,48.8,0,8722
20160824,20160826,2,2186.9,2172.47,put,2140,0.95,1.2,0.7,0,8382
20160824,20160826,2,2186.9,2172.47,call,2140,50.1,51.4,48.8,0,8722
20160824,20160826,2,2186.9,2172.47,put,2140,0.95,1.2,0.7,0,8382
20160824,20160826,2,2186.9,2172.47,put,2150,1.25,1.55,0.95,0,16935
20160824,20160826,2,2186.9,2172.47,put,2150,1.25,1.55,0.95,0,16935
20160824,20160826,2,2186.9,2172.47,put,2160,1.875,2.15,1.6,0,5563
20160824,20160826,2,2186.9,2172.47,put,2160,1.875,2.15,1.6,0,5563
20160824,20160826,2,2186.9,2172.47,call,2170,21.95,23,20.9,0,5807
20160824,20160826,2,2186.9,2172.47,put,2170,2.825,3.1,2.55,0,6963
20160824,20160826,2,2186.9,2172.47,call,2170,21.95,23,20.9,0,5807
20160824,20160826,2,2186.9,2172.47,put,2170,2.825,3.1,2.55,0,6963
20160824,20160826,2,2186.9,2172.47,call,2175,17.55,18.3,16.8,0,12997
20160824,20160826,2,2186.9,2172.47,put,2175,3.6,3.9,3.3,0,15940
20160824,20160826,2,2186.9,2172.47,call,2175,17.55,18.3,16.8,0,12997
20160824,20160826,2,2186.9,2172.47,put,2175,3.6,3.9,3.3,0,15940
20160824,20160826,2,2186.9,2172.47,call,2180,13.5,14.2,12.8,0,13427
20160824,20160826,2,2186.9,2172.47,call,2180,13.5,14.2,12.8,0,13427
20160824,20160826,2,2186.9,2172.47,call,2190,6.8,7.4,6.2,0,16957
20160824,20160826,2,2186.9,2172.47,put,2190,7.9,8.5,7.3,0,11105
20160824,20160826,2,2186.9,2172.47,call,2190,6.8,7.4,6.2,0,16957
20160824,20160826,2,2186.9,2172.47,put,2190,7.9,8.5,7.3,0,11105
20160824,20160826,2,2186.9,2172.47,call,2195,4.3,4.7,3.9,0,5818
20160824,20160826,2,2186.9,2172.47,call,2195,4.3,4.7,3.9,0,5818
20160824,20160826,2,2186.9,2172.47,call,2200,2.45,2.9,2,0,17808
20160824,20160826,2,2186.9,2172.47,call,2200,2.45,2.9,2,0,17808
20160824,20160826,2,2186.9,2172.47,call,2205,1.225,1.5,0.95,0,11817
20160824,20160826,2,2186.9,2172.47,call,2205,1.225,1.5,0.95,0,11817
20160824,20160826,2,2186.9,2172.47,call,2210,0.675,0.95,0.4,0,13478
20160824,20160826,2,2186.9,2172.47,call,2210,0.675,0.95,0.4,0,13478
20160824,20160826,2,2186.9,2172.47,call,2215,0.3,0.45,0.15,0,9433
20160824,20160826,2,2186.9,2172.47,call,2215,0.3,0.45,0.15,0,9433
20160824,20160826,2,2186.9,2172.47,call,2220,0.175,0.3,0.05,0,7165
20160824,20160826,2,2186.9,2172.47,call,2220,0.175,0.3,0.05,0,7165
20160824,20160826,2,2186.9,2172.47,call,2225,0.2,0.35,0.05,0,9739
20160824,20160826,2,2186.9,2172.47,call,2225,0.2,0.35,0.05,0,9739
20160824,20160826,2,2186.9,2172.47,call,2230,0.125,0.25,0,0,13031
20160824,20160826,2,2186.9,2172.47,call,2230,0.125,0.25,0,0,13031
20160824,20160826,2,2186.9,2172.47,call,2250,0.1,0.2,0,0,8745
20160824,20160826,2,2186.9,2172.47,call,2250,0.1,0.2,0,0,8745
20160824,20160826,2,2186.9,2172.47,call,2300,0.1,0.2,0,0,15160
20160824,20160826,2,2186.9,2172.47,call,2300,0.1,0.2,0,0,15160
20160824,20160829,5,2186.9,2169.04,put,2110,0.725,1,0.45,0,6427
20160824,20160829,5,2186.9,2169.04,put,2110,0.725,1,0.45,0,6427
20160825,20160829,4,2176.96,2169.04,put,2110,0.8,0.85,0.75,42,6413
20160825,20160829,4,2176.96,2169.04,put,2110,0.925,1,0.85,42,6413
20160825,20160829,4,2176.96,2169.04,put,2150,3.075,3.2,2.95,44,7614
20160825,20160829,4,2176.96,2169.04,put,2150,3.075,3.2,2.95,44,7614
20160825,20160829,4,2176.96,2169.04,put,2170,6.8,7,6.6,263,5681
20160825,20160829,4,2176.96,2169.04,put,2170,6.8,7,6.6,263,5681
20160826,20160829,3,2172.47,2169.04,put,2075,0.225,0.45,0,0,8184
20160826,20160829,3,2172.47,2169.04,put,2075,0.225,0.45,0,0,8184
20160826,20160829,3,2172.47,2169.04,put,2110,0.625,0.95,0.3,0,6448
20160826,20160829,3,2172.47,2169.04,put,2110,0.625,0.95,0.3,0,6448
20160826,20160829,3,2172.47,2169.04,put,2150,2.775,3.3,2.25,0,7811
20160826,20160829,3,2172.47,2169.04,put,2150,2.775,3.3,2.25,0,7811
20160826,20160829,3,2172.47,2169.04,put,2170,6.6,7.4,5.8,0,5718
20160826,20160829,3,2172.47,2169.04,put,2170,6.6,7.4,5.8,0,5718
20160812,20160831,19,2185.79,2176.12,call,2075,111.5,112.6,110.4,0,6643
20160812,20160831,19,2185.79,2176.12,put,2075,2.2,2.35,2.05,0,8777
20160812,20160831,19,2185.79,2176.12,call,2075,111.5,112.6,110.4,0,6643
20160812,20160831,19,2185.79,2176.12,put,2075,2.2,2.35,2.05,0,8777
20160812,20160831,19,2185.79,2176.12,put,2100,3.2,3.4,3,0,15413
20160812,20160831,19,2185.79,2176.12,put,2100,3.2,3.4,3,0,15413
20160812,20160831,19,2185.79,2176.12,call,2125,64.2,65.2,63.2,0,5601
20160812,20160831,19,2185.79,2176.12,call,2125,64.2,65.2,63.2,0,5601
20160812,20160831,19,2185.79,2176.12,call,2150,42.25,43.1,41.4,0,7086
20160812,20160831,19,2185.79,2176.12,put,2150,7.95,8.3,7.6,0,18094
20160812,20160831,19,2185.79,2176.12,call,2150,42.25,43.1,41.4,0,7086
20160812,20160831,19,2185.79,2176.12,put,2150,7.95,8.3,7.6,0,18094
20160812,20160831,19,2185.79,2176.12,call,2175,22.8,23.5,22.1,0,6862
20160812,20160831,19,2185.79,2176.12,put,2175,13.45,13.9,13,0,8084
20160812,20160831,19,2185.79,2176.12,call,2175,22.8,23.5,22.1,0,6862
20160812,20160831,19,2185.79,2176.12,put,2175,13.45,13.9,13,0,8084
20160812,20160831,19,2185.79,2176.12,call,2200,8.3,8.7,7.9,0,8796
20160812,20160831,19,2185.79,2176.12,call,2200,8.3,8.7,7.9,0,8796
20160812,20160831,19,2185.79,2176.12,call,2225,1.85,2.05,1.65,0,13558
20160812,20160831,19,2185.79,2176.12,call,2225,1.85,2.05,1.65,0,13558
20160815,20160831,16,2184.05,2176.12,call,2075,112.4,113.5,111.3,0,6643
20160815,20160831,16,2184.05,2176.12,put,2075,2.175,2.4,1.95,0,8742
20160815,20160831,16,2184.05,2176.12,call,2075,112.4,113.5,111.3,0,6643
20160815,20160831,16,2184.05,2176.12,put,2075,2.15,2.35,1.95,0,8742
20160815,20160831,16,2184.05,2176.12,put,2100,3.125,3.4,2.85,0,15377
20160815,20160831,16,2184.05,2176.12,put,2100,3.125,3.4,2.85,0,15377
20160815,20160831,16,2184.05,2176.12,call,2125,64.95,65.9,64,0,5601
20160815,20160831,16,2184.05,2176.12,call,2125,64.95,65.9,64,0,5601
20160815,20160831,16,2184.05,2176.12,call,2150,42.75,43.6,41.9,0,7089
20160815,20160831,16,2184.05,2176.12,put,2150,7.45,7.8,7.1,0,17202
20160815,20160831,16,2184.05,2176.12,call,2150,42.75,43.6,41.9,0,7089
20160815,20160831,16,2184.05,2176.12,put,2150,7.45,7.8,7.1,0,17202
20160815,20160831,16,2184.05,2176.12,call,2175,23.05,23.7,22.4,0,6860
20160815,20160831,16,2184.05,2176.12,put,2175,12.65,13.1,12.2,0,9633
20160815,20160831,16,2184.05,2176.12,call,2175,23.05,23.7,22.4,0,6860
20160815,20160831,16,2184.05,2176.12,put,2175,12.65,13.1,12.2,0,9633
20160815,20160831,16,2184.05,2176.12,call,2200,8.35,8.8,7.9,0,9017
20160815,20160831,16,2184.05,2176.12,call,2200,8.35,8.8,7.9,0,9017
20160815,20160831,16,2184.05,2176.12,call,2225,1.8,2,1.6,0,14126
20160815,20160831,16,2184.05,2176.12,call,2225,1.775,2,1.55,0,14126
20160816,20160831,15,2190.15,2176.12,call,2075,112,113.1,110.9,0,6643
20160816,20160831,15,2190.15,2176.12,put,2075,1.65,1.8,1.5,0,8764
20160816,20160831,15,2190.15,2176.12,call,2075,112,113.1,110.9,0,6643
20160816,20160831,15,2190.15,2176.12,put,2075,1.65,1.8,1.5,0,8764
20160816,20160831,15,2190.15,2176.12,put,2100,2.4,2.6,2.2,0,15381
20160816,20160831,15,2190.15,2176.12,put,2100,2.4,2.6,2.2,0,15381
20160816,20160831,15,2190.15,2176.12,call,2125,64.1,65.1,63.1,0,5592
20160816,20160831,15,2190.15,2176.12,call,2125,64.1,65.1,63.1,0,5592
20160816,20160831,15,2190.15,2176.12,call,2150,41.55,42.4,40.7,0,7075
20160816,20160831,15,2190.15,2176.12,put,2150,6.2,6.5,5.9,0,16964
20160816,20160831,15,2190.15,2176.12,call,2150,41.55,42.4,40.7,0,7075
20160816,20160831,15,2190.15,2176.12,put,2150,6.2,6.5,5.9,0,16964
20160816,20160831,15,2190.15,2176.12,call,2175,21.5,22.2,20.8,0,6855
20160816,20160831,15,2190.15,2176.12,put,2175,11.2,11.6,10.8,0,10038
20160816,20160831,15,2190.15,2176.12,call,2175,21.5,22.2,20.8,0,6855
20160816,20160831,15,2190.15,2176.12,put,2175,11.2,11.6,10.8,0,10038
20160816,20160831,15,2190.15,2176.12,call,2200,6.9,7.3,6.5,0,10983
20160816,20160831,15,2190.15,2176.12,call,2200,6.9,7.3,6.5,0,10983
20160816,20160831,15,2190.15,2176.12,call,2225,1.3,1.5,1.1,0,14111
20160816,20160831,15,2190.15,2176.12,call,2225,1.3,1.5,1.1,0,14111
20160817,20160831,14,2178.15,2176.12,call,2075,104.55,105.7,103.4,0,6641
20160817,20160831,14,2178.15,2176.12,put,2075,2.225,2.4,2.05,0,7755
20160817,20160831,14,2178.15,2176.12,call,2075,104.55,105.7,103.4,0,6641
20160817,20160831,14,2178.15,2176.12,put,2075,2.225,2.4,2.05,0,7755
20160817,20160831,14,2178.15,2176.12,put,2100,3.3,3.5,3.1,0,15384
20160817,20160831,14,2178.15,2176.12,put,2100,3.3,3.5,3.1,0,15384
20160817,20160831,14,2178.15,2176.12,call,2125,57.45,58.4,56.5,0,5592
20160817,20160831,14,2178.15,2176.12,call,2125,57.45,58.4,56.5,0,5592
20160817,20160831,14,2178.15,2176.12,call,2150,35.7,36.5,34.9,0,7080
20160817,20160831,14,2178.15,2176.12,put,2150,8.6,9,8.2,0,17116
20160817,20160831,14,2178.15,2176.12,call,2150,35.7,36.5,34.9,0,7080
20160817,20160831,14,2178.15,2176.12,put,2150,8.6,9,8.2,0,17116
20160817,20160831,14,2178.15,2176.12,call,2175,17.35,17.8,16.9,0,6853
20160817,20160831,14,2178.15,2176.12,put,2175,15.05,15.5,14.6,0,10073
20160817,20160831,14,2178.15,2176.12,call,2175,17.35,17.8,16.9,0,6853
20160817,20160831,14,2178.15,2176.12,put,2175,15.05,15.5,14.6,0,10073
20160817,20160831,14,2178.15,2176.12,call,2200,4.9,5.2,4.6,0,10760
20160817,20160831,14,2178.15,2176.12,call,2200,4.9,5.2,4.6,0,10760
20160817,20160831,14,2178.15,2176.12,call,2220,1.175,1.35,1,0,6630
20160817,20160831,14,2178.15,2176.12,call,2220,1.175,1.35,1,0,6630
20160817,20160831,14,2178.15,2176.12,call,2225,0.85,1,0.7,0,14002
20160817,20160831,14,2178.15,2176.12,call,2225,0.85,1,0.7,0,14002
20160818,20160831,13,2182.22,2176.12,call,2075,107.45,108.6,106.3,0,6641
20160818,20160831,13,2182.22,2176.12,put,2075,1.875,2.15,1.6,0,7935
20160818,20160831,13,2182.22,2176.12,call,2075,107.45,108.6,106.3,0,6641
20160818,20160831,13,2182.22,2176.12,put,2075,1.875,2.15,1.6,0,7935
20160818,20160831,13,2182.22,2176.12,put,2100,2.85,3.2,2.5,0,16494
20160818,20160831,13,2182.22,2176.12,put,2100,2.85,3.2,2.5,0,16494
20160818,20160831,13,2182.22,2176.12,call,2125,60.05,61,59.1,0,5592
20160818,20160831,13,2182.22,2176.12,call,2125,60.05,61,59.1,0,5592
20160818,20160831,13,2182.22,2176.12,call,2150,37.95,38.8,37.1,0,7082
20160818,20160831,13,2182.22,2176.12,put,2150,7.35,7.8,6.9,0,21898
20160818,20160831,13,2182.22,2176.12,call,2150,37.95,38.8,37.1,0,7082
20160818,20160831,13,2182.22,2176.12,put,2150,7.35,7.8,6.9,0,21898
20160818,20160831,13,2182.22,2176.12,call,2175,18.75,19.4,18.1,0,6919
20160818,20160831,13,2182.22,2176.12,put,2175,12.9,13.5,12.3,0,10048
20160818,20160831,13,2182.22,2176.12,call,2175,18.75,19.4,18.1,0,6919
20160818,20160831,13,2182.22,2176.12,put,2175,12.9,13.5,12.3,0,10048
20160818,20160831,13,2182.22,2176.12,call,2185,12.3,12.8,11.8,0,5332
20160818,20160831,13,2182.22,2176.12,call,2185,12.3,12.8,11.8,0,5332
20160818,20160831,13,2182.22,2176.12,call,2200,5.2,5.6,4.8,0,10816
20160818,20160831,13,2182.22,2176.12,call,2200,5.2,5.6,4.8,0,10816
20160818,20160831,13,2182.22,2176.12,call,2210,2.45,2.8,2.1,0,7468
20160818,20160831,13,2182.22,2176.12,call,2210,2.45,2.8,2.1,0,7468
20160818,20160831,13,2182.22,2176.12,call,2220,1.05,1.3,0.8,0,6560
20160818,20160831,13,2182.22,2176.12,call,2220,1.05,1.3,0.8,0,6560
20160818,20160831,13,2182.22,2176.12,call,2225,0.675,0.85,0.5,0,14024
20160818,20160831,13,2182.22,2176.12,call,2225,0.675,0.85,0.5,0,14024
20160819,20160831,12,2187.02,2176.12,call,2075,105.55,106.7,104.4,0,6641
20160819,20160831,12,2187.02,2176.12,put,2075,1.475,1.6,1.35,0,7267
20160819,20160831,12,2187.02,2176.12,call,2075,105.55,106.7,104.4,0,6641
20160819,20160831,12,2187.02,2176.12,put,2075,1.475,1.6,1.35,0,7267
20160819,20160831,12,2187.02,2176.12,put,2100,2.225,2.4,2.05,0,16566
20160819,20160831,12,2187.02,2176.12,put,2100,2.225,2.4,2.05,0,16566
20160819,20160831,12,2187.02,2176.12,call,2125,57.7,58.7,56.7,0,5592
20160819,20160831,12,2187.02,2176.12,call,2125,57.7,58.7,56.7,0,5592
20160819,20160831,12,2187.02,2176.12,call,2150,35.35,36.2,34.5,0,7081
20160819,20160831,12,2187.02,2176.12,put,2150,6.15,6.5,5.8,0,22582
20160819,20160831,12,2187.02,2176.12,call,2150,35.35,36.2,34.5,0,7081
20160819,20160831,12,2187.02,2176.12,put,2150,6.15,6.5,5.8,0,22582
20160819,20160831,12,2187.02,2176.12,call,2175,16,16.4,15.6,0,6912
20160819,20160831,12,2187.02,2176.12,put,2175,11.9,12.3,11.5,0,10208
20160819,20160831,12,2187.02,2176.12,call,2175,16,16.4,15.6,0,6912
20160819,20160831,12,2187.02,2176.12,put,2175,11.9,12.3,11.5,0,10208
20160819,20160831,12,2187.02,2176.12,call,2185,9.9,10.3,9.5,0,5720
20160819,20160831,12,2187.02,2176.12,call,2185,9.9,10.3,9.5,0,5720
20160819,20160831,12,2187.02,2176.12,call,2200,3.6,3.9,3.3,0,11410
20160819,20160831,12,2187.02,2176.12,call,2200,3.6,3.9,3.3,0,11410
20160819,20160831,12,2187.02,2176.12,call,2210,1.475,1.65,1.3,0,8027
20160819,20160831,12,2187.02,2176.12,call,2210,1.475,1.65,1.3,0,8027
20160819,20160831,12,2187.02,2176.12,call,2220,0.675,0.8,0.55,0,6662
20160819,20160831,12,2187.02,2176.12,call,2220,0.675,0.8,0.55,0,6662
20160819,20160831,12,2187.02,2176.12,call,2225,0.475,0.6,0.35,0,13992
20160819,20160831,12,2187.02,2176.12,call,2225,0.475,0.6,0.35,0,13992
20160822,20160831,9,2183.87,2176.12,call,2075,108.05,109.2,106.9,0,6641
20160822,20160831,9,2183.87,2176.12,put,2075,1.225,1.5,0.95,0,7412
20160822,20160831,9,2183.87,2176.12,call,2075,108.05,109.2,106.9,0,6641
20160822,20160831,9,2183.87,2176.12,put,2075,1.225,1.5,0.95,0,7412
20160822,20160831,9,2183.87,2176.12,put,2100,1.825,2.15,1.5,0,16583
20160822,20160831,9,2183.87,2176.12,put,2100,1.825,2.15,1.5,0,16583
20160822,20160831,9,2183.87,2176.12,call,2125,59.8,60.8,58.8,0,5592
20160822,20160831,9,2183.87,2176.12,call,2125,59.8,60.8,58.8,0,5592
20160822,20160831,9,2183.87,2176.12,call,2150,37.1,38.1,36.1,0,7074
20160822,20160831,9,2183.87,2176.12,put,2150,5.25,5.8,4.7,0,22628
20160822,20160831,9,2183.87,2176.12,call,2150,37.1,38.1,36.1,0,7074
20160822,20160831,9,2183.87,2176.12,put,2150,5.25,5.8,4.7,0,22628
20160822,20160831,9,2183.87,2176.12,call,2175,17,17.8,16.2,0,6944
20160822,20160831,9,2183.87,2176.12,put,2175,10.2,10.8,9.6,0,10012
20160822,20160831,9,2183.87,2176.12,call,2175,17,17.8,16.2,0,6944
20160822,20160831,9,2183.87,2176.12,put,2175,10.2,10.8,9.6,0,10012
20160822,20160831,9,2183.87,2176.12,call,2185,10.45,11,9.9,0,6086
20160822,20160831,9,2183.87,2176.12,call,2185,10.45,11,9.9,0,6086
20160822,20160831,9,2183.87,2176.12,call,2200,3.55,4,3.1,0,11355
20160822,20160831,9,2183.87,2176.12,call,2200,3.55,4,3.1,0,11355
20160822,20160831,9,2183.87,2176.12,call,2210,1.35,1.65,1.05,0,8043
20160822,20160831,9,2183.87,2176.12,call,2210,1.35,1.65,1.05,0,8043
20160822,20160831,9,2183.87,2176.12,call,2220,0.55,0.8,0.3,0,6646
20160822,20160831,9,2183.87,2176.12,call,2220,0.55,0.8,0.3,0,6646
20160822,20160831,9,2183.87,2176.12,call,2225,0.375,0.6,0.15,0,13974
20160822,20160831,9,2183.87,2176.12,call,2225,0.375,0.6,0.15,0,13974
20160823,20160831,8,2182.64,2176.12,call,2075,113.55,114.9,112.2,0,6641
20160823,20160831,8,2182.64,2176.12,put,2075,2.65,5.3,0,0,8260
20160823,20160831,8,2182.64,2176.12,call,2075,113.55,114.9,112.2,0,6641
20160823,20160831,8,2182.64,2176.12,put,2075,2.65,5.3,0,0,8260
20160823,20160831,8,2182.64,2176.12,put,2100,0.9,1.05,0.75,0,16362
20160823,20160831,8,2182.64,2176.12,put,2100,0.9,1.05,0.75,0,16362
20160823,20160831,8,2182.64,2176.12,call,2125,64.45,65.7,63.2,0,5592
20160823,20160831,8,2182.64,2176.12,call,2125,64.45,65.7,63.2,0,5592
20160823,20160831,8,2182.64,2176.12,call,2150,40.95,42.1,39.8,0,7051
20160823,20160831,8,2182.64,2176.12,put,2150,3.05,3.3,2.8,0,23199
20160823,20160831,8,2182.64,2176.12,call,2150,40.95,42.1,39.8,0,7051
20160823,20160831,8,2182.64,2176.12,put,2150,3.05,3.3,2.8,0,23199
20160823,20160831,8,2182.64,2176.12,call,2175,19.55,20.5,18.6,0,7062
20160823,20160831,8,2182.64,2176.12,put,2175,6.7,7.1,6.3,0,12067
20160823,20160831,8,2182.64,2176.12,call,2175,19.55,20.5,18.6,0,7062
20160823,20160831,8,2182.64,2176.12,put,2175,6.7,7.1,6.3,0,12067
20160823,20160831,8,2182.64,2176.12,call,2185,12.45,12.9,12,0,5949
20160823,20160831,8,2182.64,2176.12,call,2185,12.45,12.9,12,0,5949
20160823,20160831,8,2182.64,2176.12,call,2200,4.3,4.7,3.9,0,11288
20160823,20160831,8,2182.64,2176.12,call,2200,4.3,4.7,3.9,0,11288
20160823,20160831,8,2182.64,2176.12,call,2210,1.575,1.8,1.35,0,8384
20160823,20160831,8,2182.64,2176.12,call,2210,1.575,1.8,1.35,0,8384
20160823,20160831,8,2182.64,2176.12,call,2220,0.525,0.65,0.4,0,6612
20160823,20160831,8,2182.64,2176.12,call,2220,0.525,0.65,0.4,0,6612
20160823,20160831,8,2182.64,2176.12,call,2225,2.5,5,0,0,13871
20160823,20160831,8,2182.64,2176.12,call,2225,2.5,5,0,0,13871
20160824,20160831,7,2186.9,2176.12,call,2075,114,115.2,112.8,0,6641
20160824,20160831,7,2186.9,2176.12,put,2075,0.6,0.85,0.35,0,8261
20160824,20160831,7,2186.9,2176.12,call,2075,114,115.2,112.8,0,6641
20160824,20160831,7,2186.9,2176.12,put,2075,0.6,0.85,0.35,0,8261
20160824,20160831,7,2186.9,2176.12,put,2100,0.925,1.2,0.65,0,18265
20160824,20160831,7,2186.9,2176.12,put,2100,0.925,1.2,0.65,0,18265
20160824,20160831,7,2186.9,2176.12,call,2125,64.95,66.1,63.8,0,5604
20160824,20160831,7,2186.9,2176.12,call,2125,64.95,66.1,63.8,0,5604
20160824,20160831,7,2186.9,2176.12,call,2150,41.35,42.4,40.3,0,7049
20160824,20160831,7,2186.9,2176.12,put,2150,2.925,3.3,2.55,0,24974
20160824,20160831,7,2186.9,2176.12,call,2150,41.35,42.4,40.3,0,7049
20160824,20160831,7,2186.9,2176.12,put,2150,2.925,3.3,2.55,0,24974
20160824,20160831,7,2186.9,2176.12,call,2175,19.8,20.6,19,0,6860
20160824,20160831,7,2186.9,2176.12,put,2175,6.4,7,5.8,0,12499
20160824,20160831,7,2186.9,2176.12,call,2175,19.8,20.6,19,0,6860
20160824,20160831,7,2186.9,2176.12,put,2175,6.4,7,5.8,0,12499
20160824,20160831,7,2186.9,2176.12,call,2185,12.5,13.2,11.8,0,5949
20160824,20160831,7,2186.9,2176.12,call,2185,12.5,13.2,11.8,0,5949
20160824,20160831,7,2186.9,2176.12,call,2200,4.45,5,3.9,0,11305
20160824,20160831,7,2186.9,2176.12,call,2200,4.45,5,3.9,0,11305
20160824,20160831,7,2186.9,2176.12,call,2210,1.65,2,1.3,0,9057
20160824,20160831,7,2186.9,2176.12,call,2210,1.65,2,1.3,0,9057
20160824,20160831,7,2186.9,2176.12,call,2220,0.6,0.85,0.35,0,8599
20160824,20160831,7,2186.9,2176.12,call,2220,0.6,0.85,0.35,0,8599
20160824,20160831,7,2186.9,2176.12,call,2225,0.4,0.6,0.2,0,13724
20160824,20160831,7,2186.9,2176.12,call,2225,0.4,0.6,0.2,0,13724
20160825,20160831,6,2176.96,2176.12,call,2075,100.2,104.3,96.1,0,6644
20160825,20160831,6,2176.96,2176.12,put,2075,0.725,0.8,0.65,539,8330
20160825,20160831,6,2176.96,2176.12,call,2075,100.2,104.3,96.1,0,6644
20160825,20160831,6,2176.96,2176.12,put,2075,0.725,0.8,0.65,539,8330
20160825,20160831,6,2176.96,2176.12,put,2100,1.175,1.25,1.1,1142,15131
20160825,20160831,6,2176.96,2176.12,put,2100,1.175,1.25,1.1,1142,15131
20160825,20160831,6,2176.96,2176.12,call,2125,53.9,55,52.8,2,5614
20160825,20160831,6,2176.96,2176.12,call,2125,53.9,55,52.8,2,5614
20160825,20160831,6,2176.96,2176.12,call,2150,31.05,31.6,30.5,9,7020
20160825,20160831,6,2176.96,2176.12,put,2150,4.65,4.8,4.5,1707,23532
20160825,20160831,6,2176.96,2176.12,call,2150,31.05,31.6,30.5,9,7020
20160825,20160831,6,2176.96,2176.12,put,2150,4.65,4.8,4.5,1707,23532
20160825,20160831,6,2176.96,2176.12,call,2175,12.1,12.3,11.9,1665,6712
20160825,20160831,6,2176.96,2176.12,put,2175,10.7,10.9,10.5,1547,13160
20160825,20160831,6,2176.96,2176.12,call,2175,12.1,12.3,11.9,1665,6712
20160825,20160831,6,2176.96,2176.12,put,2175,10.7,10.9,10.5,1547,13160
20160825,20160831,6,2176.96,2176.12,call,2185,6.7,6.9,6.5,344,5901
20160825,20160831,6,2176.96,2176.12,call,2185,6.7,6.9,6.5,344,5901
20160825,20160831,6,2176.96,2176.12,call,2200,1.875,1.95,1.8,328,10751
20160825,20160831,6,2176.96,2176.12,call,2200,1.7,1.8,1.6,328,10751
20160825,20160831,6,2176.96,2176.12,call,2210,0.65,0.7,0.6,69,9705
20160825,20160831,6,2176.96,2176.12,call,2210,0.65,0.7,0.6,69,9705
20160825,20160831,6,2176.96,2176.12,call,2220,0.2,0.25,0.15,2209,8629
20160825,20160831,6,2176.96,2176.12,call,2220,0.2,0.25,0.15,2209,8629
20160825,20160831,6,2176.96,2176.12,call,2225,0.1,0.15,0.05,441,13792
20160825,20160831,6,2176.96,2176.12,call,2225,0.1,0.15,0.05,441,13792
20160826,20160831,5,2172.47,2176.12,call,2075,101.1,102.3,99.9,0,6644
20160826,20160831,5,2172.47,2176.12,put,2075,0.55,0.8,0.3,0,9026
20160826,20160831,5,2172.47,2176.12,call,2075,101.1,102.3,99.9,0,6644
20160826,20160831,5,2172.47,2176.12,put,2075,0.55,0.8,0.3,0,9026
20160826,20160831,5,2172.47,2176.12,put,2100,1,1.3,0.7,0,19463
20160826,20160831,5,2172.47,2176.12,put,2100,1,1.3,0.7,0,19463
20160826,20160831,5,2172.47,2176.12,call,2125,52.3,53.4,51.2,0,5613
20160826,20160831,5,2172.47,2176.12,call,2125,52.3,53.4,51.2,0,5613
20160826,20160831,5,2172.47,2176.12,put,2140,3.25,3.7,2.8,0,5817
20160826,20160831,5,2172.47,2176.12,put,2140,3.25,3.7,2.8,0,5817
20160826,20160831,5,2172.47,2176.12,call,2150,29.95,30.9,29,0,7004
20160826,20160831,5,2172.47,2176.12,put,2150,4.6,5.1,4.1,0,21942
20160826,20160831,5,2172.47,2176.12,call,2150,29.95,30.9,29,0,7004
20160826,20160831,5,2172.47,2176.12,put,2150,4.6,5.1,4.1,0,21942
20160826,20160831,5,2172.47,2176.12,put,2165,7.8,8.4,7.2,0,11795
20160826,20160831,5,2172.47,2176.12,put,2165,7.8,8.4,7.2,0,11795
20160826,20160831,5,2172.47,2176.12,call,2175,11.6,12.3,10.9,0,7271
20160826,20160831,5,2172.47,2176.12,put,2175,11.1,11.8,10.4,0,15049
20160826,20160831,5,2172.47,2176.12,call,2175,11.6,12.3,10.9,0,7271
20160826,20160831,5,2172.47,2176.12,put,2175,11.1,11.8,10.4,0,15049
20160826,20160831,5,2172.47,2176.12,call,2185,6.25,6.9,5.6,0,6018
20160826,20160831,5,2172.47,2176.12,call,2185,6.25,6.9,5.6,0,6018
20160826,20160831,5,2172.47,2176.12,call,2200,1.65,2,1.3,0,11192
20160826,20160831,5,2172.47,2176.12,call,2200,1.65,2,1.3,0,11192
20160826,20160831,5,2172.47,2176.12,call,2210,0.575,0.85,0.3,0,9744
20160826,20160831,5,2172.47,2176.12,call,2210,0.575,0.85,0.3,0,9744
20160826,20160831,5,2172.47,2176.12,call,2220,0.25,0.4,0.1,0,9671
20160826,20160831,5,2172.47,2176.12,call,2220,0.25,0.4,0.1,0,9671
20160826,20160831,5,2172.47,2176.12,call,2225,0.175,0.3,0.05,0,13953
20160826,20160831,5,2172.47,2176.12,call,2225,0.175,0.3,0.05,0,13953
20160829,20160831,2,2169.04,2176.12,put,2050,0.225,0.35,0.1,0,16448
20160829,20160831,2,2169.04,2176.12,put,2050,0.225,0.35,0.1,0,16448
20160829,20160831,2,2169.04,2176.12,call,2075,95,96.2,93.8,0,6644
20160829,20160831,2,2169.04,2176.12,put,2075,0.325,0.5,0.15,0,9176
20160829,20160831,2,2169.04,2176.12,call,2075,95,96.2,93.8,0,6644
20160829,20160831,2,2169.04,2176.12,put,2075,0.325,0.5,0.15,0,9176
20160829,20160831,2,2169.04,2176.12,put,2100,0.475,0.75,0.2,0,20506
20160829,20160831,2,2169.04,2176.12,put,2100,0.475,0.75,0.2,0,20506
20160829,20160831,2,2169.04,2176.12,call,2125,45.95,47.1,44.8,0,5602
20160829,20160831,2,2169.04,2176.12,put,2125,1.275,1.65,0.9,0,5593
20160829,20160831,2,2169.04,2176.12,call,2125,45.95,47.1,44.8,0,5602
20160829,20160831,2,2169.04,2176.12,put,2125,1.275,1.65,0.9,0,5593
20160829,20160831,2,2169.04,2176.12,put,2140,2.35,2.75,1.95,1,5846
20160829,20160831,2,2169.04,2176.12,put,2140,2.35,2.75,1.95,1,5846
20160829,20160831,2,2169.04,2176.12,call,2150,23.45,24.4,22.5,0,7113
20160829,20160831,2,2169.04,2176.12,put,2150,3.65,4.1,3.2,0,21909
20160829,20160831,2,2169.04,2176.12,call,2150,23.45,24.4,22.5,0,7113
20160829,20160831,2,2169.04,2176.12,put,2150,3.65,4.1,3.2,0,21909
20160829,20160831,2,2169.04,2176.12,put,2165,7.15,7.8,6.5,0,12005
20160829,20160831,2,2169.04,2176.12,put,2165,7.15,7.8,6.5,0,12005
20160829,20160831,2,2169.04,2176.12,put,2170,8.9,9.6,8.2,0,5406
20160829,20160831,2,2169.04,2176.12,put,2170,8.9,9.6,8.2,0,5406
20160829,20160831,2,2169.04,2176.12,call,2175,5.9,6.5,5.3,0,8023
20160829,20160831,2,2169.04,2176.12,put,2175,11,11.8,10.2,0,14866
20160829,20160831,2,2169.04,2176.12,call,2175,5.9,6.5,5.3,0,8023
20160829,20160831,2,2169.04,2176.12,put,2175,11,11.8,10.2,0,14866
20160829,20160831,2,2169.04,2176.12,call,2180,3.7,4.2,3.2,0,8361
20160829,20160831,2,2169.04,2176.12,call,2180,3.7,4.2,3.2,0,8361
20160829,20160831,2,2169.04,2176.12,call,2185,2.2,2.65,1.75,0,5643
20160829,20160831,2,2169.04,2176.12,call,2185,2.2,2.65,1.75,0,5643
20160829,20160831,2,2169.04,2176.12,call,2200,0.325,0.6,0.05,100,10689
20160829,20160831,2,2169.04,2176.12,call,2200,0.325,0.6,0.05,100,10689
20160829,20160831,2,2169.04,2176.12,call,2210,0.15,0.3,0,0,9421
20160829,20160831,2,2169.04,2176.12,call,2210,0.15,0.3,0,0,9421
20160829,20160831,2,2169.04,2176.12,call,2220,0.1,0.2,0,0,9419
20160829,20160831,2,2169.04,2176.12,call,2220,0.1,0.2,0,0,9419
20160829,20160831,2,2169.04,2176.12,call,2225,0.1,0.2,0,0,15551
20160829,20160831,2,2169.04,2176.12,call,2225,0.1,0.2,0,0,15551
20160815,20160902,18,2184.05,2170.86,put,2075,2.75,2.9,2.6,0,11709
20160815,20160902,18,2184.05,2170.86,put,2075,2.75,2.9,2.6,0,11709
20160815,20160902,18,2184.05,2170.86,put,2090,3.4,3.6,3.2,0,10784
20160815,20160902,18,2184.05,2170.86,put,2090,3.4,3.6,3.2,0,10784
20160815,20160902,18,2184.05,2170.86,call,2135,57.1,58,56.2,0,8669
20160815,20160902,18,2184.05,2170.86,call,2135,57.1,58,56.2,0,8669
20160815,20160902,18,2184.05,2170.86,put,2140,7.5,7.7,7.3,0,5464
20160815,20160902,18,2184.05,2170.86,put,2140,7.5,7.7,7.3,0,5464
20160815,20160902,18,2184.05,2170.86,call,2150,44.2,45,43.4,0,6401
20160815,20160902,18,2184.05,2170.86,call,2150,44.2,45,43.4,0,6401
20160815,20160902,18,2184.05,2170.86,call,2160,36.05,36.8,35.3,0,5931
20160815,20160902,18,2184.05,2170.86,call,2160,36.05,36.8,35.3,0,5931
20160815,20160902,18,2184.05,2170.86,call,2165,32.1,32.8,31.4,0,6197
20160815,20160902,18,2184.05,2170.86,call,2165,32.1,32.8,31.4,0,6197
20160815,20160902,18,2184.05,2170.86,call,2170,28.35,29,27.7,0,7146
20160815,20160902,18,2184.05,2170.86,call,2170,28.35,29,27.7,0,7146
20160815,20160902,18,2184.05,2170.86,call,2175,24.75,25.4,24.1,0,14974
20160815,20160902,18,2184.05,2170.86,put,2175,14.65,15,14.3,0,11579
20160815,20160902,18,2184.05,2170.86,call,2175,24.75,25.4,24.1,0,14974
20160815,20160902,18,2184.05,2170.86,put,2175,14.65,15,14.3,0,11579
20160815,20160902,18,2184.05,2170.86,call,2180,21.3,21.9,20.7,0,9885
20160815,20160902,18,2184.05,2170.86,call,2180,21.3,21.9,20.7,0,9885
20160815,20160902,18,2184.05,2170.86,call,2185,18.15,18.7,17.6,0,6800
20160815,20160902,18,2184.05,2170.86,call,2185,18.15,18.7,17.6,0,6800
20160815,20160902,18,2184.05,2170.86,call,2190,15,15.4,14.6,0,9498
20160815,20160902,18,2184.05,2170.86,call,2190,15,15.4,14.6,0,9498
20160815,20160902,18,2184.05,2170.86,call,2195,12.35,12.7,12,0,10361
20160815,20160902,18,2184.05,2170.86,call,2195,12.35,12.7,12,0,10361
20160815,20160902,18,2184.05,2170.86,call,2200,9.85,10.1,9.6,0,8086
20160815,20160902,18,2184.05,2170.86,call,2200,9.85,10.1,9.6,0,8086
20160815,20160902,18,2184.05,2170.86,call,2215,4.45,4.7,4.2,0,6908
20160815,20160902,18,2184.05,2170.86,call,2215,4.45,4.7,4.2,0,6908
20160815,20160902,18,2184.05,2170.86,call,2220,3.35,3.6,3.1,0,14391
20160815,20160902,18,2184.05,2170.86,call,2220,3.35,3.6,3.1,0,14391
20160815,20160902,18,2184.05,2170.86,call,2225,2.5,2.7,2.3,0,7186
20160815,20160902,18,2184.05,2170.86,call,2225,2.5,2.7,2.3,0,7186
20160815,20160902,18,2184.05,2170.86,call,2300,0.275,0.4,0.15,0,16581
20160815,20160902,18,2184.05,2170.86,call,2300,0.275,0.4,0.15,0,16581
20160816,20160902,17,2190.15,2170.86,put,2075,2.325,2.45,2.2,0,11708
20160816,20160902,17,2190.15,2170.86,put,2075,2.325,2.45,2.2,0,11708
20160816,20160902,17,2190.15,2170.86,put,2090,2.825,2.95,2.7,0,10800
20160816,20160902,17,2190.15,2170.86,put,2090,2.825,2.95,2.7,0,10800
20160816,20160902,17,2190.15,2170.86,call,2135,56.1,57,55.2,0,8669
20160816,20160902,17,2190.15,2170.86,call,2135,56.1,57,55.2,0,8669
20160816,20160902,17,2190.15,2170.86,put,2140,6.45,6.6,6.3,0,5493
20160816,20160902,17,2190.15,2170.86,put,2140,6.45,6.6,6.3,0,5493
20160816,20160902,17,2190.15,2170.86,call,2150,42.9,43.7,42.1,0,6399
20160816,20160902,17,2190.15,2170.86,call,2150,42.9,43.7,42.1,0,6399
20160816,20160902,17,2190.15,2170.86,call,2160,34.8,35.5,34.1,0,5946
20160816,20160902,17,2190.15,2170.86,call,2160,34.8,35.5,34.1,0,5946
20160816,20160902,17,2190.15,2170.86,call,2165,30.7,31.4,30,0,6195
20160816,20160902,17,2190.15,2170.86,call,2165,30.7,31.4,30,0,6195
20160816,20160902,17,2190.15,2170.86,call,2170,27.05,27.7,26.4,0,7146
20160816,20160902,17,2190.15,2170.86,call,2170,27.05,27.7,26.4,0,7146
20160816,20160902,17,2190.15,2170.86,call,2175,23.4,24,22.8,0,14965
20160816,20160902,17,2190.15,2170.86,put,2175,13.2,13.5,12.9,0,11234
20160816,20160902,17,2190.15,2170.86,call,2175,23.4,24,22.8,0,14965
20160816,20160902,17,2190.15,2170.86,put,2175,13.2,13.5,12.9,0,11234
20160816,20160902,17,2190.15,2170.86,call,2180,19.95,20.4,19.5,0,9809
20160816,20160902,17,2190.15,2170.86,call,2180,19.95,20.4,19.5,0,9809
20160816,20160902,17,2190.15,2170.86,call,2185,16.75,17.2,16.3,0,6780
20160816,20160902,17,2190.15,2170.86,call,2185,16.75,17.2,16.3,0,6780
20160816,20160902,17,2190.15,2170.86,call,2190,13.75,14,13.5,0,9439
20160816,20160902,17,2190.15,2170.86,call,2190,13.75,14,13.5,0,9439
20160816,20160902,17,2190.15,2170.86,call,2195,11.15,11.4,10.9,0,10365
20160816,20160902,17,2190.15,2170.86,call,2195,11.15,11.4,10.9,0,10365
20160816,20160902,17,2190.15,2170.86,call,2200,8.7,8.9,8.5,0,7989
20160816,20160902,17,2190.15,2170.86,call,2200,8.7,8.9,8.5,0,7989
20160816,20160902,17,2190.15,2170.86,call,2210,5.05,5.3,4.8,0,5083
20160816,20160902,17,2190.15,2170.86,call,2210,5.05,5.3,4.8,0,5083
20160816,20160902,17,2190.15,2170.86,call,2215,3.75,4,3.5,0,7419
20160816,20160902,17,2190.15,2170.86,call,2215,3.75,4,3.5,0,7419
20160816,20160902,17,2190.15,2170.86,call,2220,2.725,2.95,2.5,0,13636
20160816,20160902,17,2190.15,2170.86,call,2220,2.725,2.95,2.5,0,13636
20160816,20160902,17,2190.15,2170.86,call,2225,1.95,2.1,1.8,0,7226
20160816,20160902,17,2190.15,2170.86,call,2225,1.95,2.1,1.8,0,7226
20160816,20160902,17,2190.15,2170.86,call,2300,0.275,0.35,0.2,0,16582
20160816,20160902,17,2190.15,2170.86,call,2300,0.275,0.35,0.2,0,16582
20160817,20160902,16,2178.15,2170.86,put,2060,2.525,2.65,2.4,0,7217
20160817,20160902,16,2178.15,2170.86,put,2060,2.525,2.65,2.4,0,7217
20160817,20160902,16,2178.15,2170.86,put,2075,3.125,3.3,2.95,0,11707
20160817,20160902,16,2178.15,2170.86,put,2075,3.125,3.3,2.95,0,11707
20160817,20160902,16,2178.15,2170.86,put,2090,3.85,4,3.7,0,10807
20160817,20160902,16,2178.15,2170.86,put,2090,3.85,4,3.7,0,10807
20160817,20160902,16,2178.15,2170.86,call,2135,50.2,51,49.4,0,8669
20160817,20160902,16,2178.15,2170.86,call,2135,50.2,51,49.4,0,8669
20160817,20160902,16,2178.15,2170.86,put,2140,8.8,9.1,8.5,0,6071
20160817,20160902,16,2178.15,2170.86,put,2140,8.8,9.1,8.5,0,6071
20160817,20160902,16,2178.15,2170.86,call,2150,37.7,38.4,37,0,6395
20160817,20160902,16,2178.15,2170.86,put,2150,10.6,10.9,10.3,0,7205
20160817,20160902,16,2178.15,2170.86,call,2150,37.7,38.4,37,0,6395
20160817,20160902,16,2178.15,2170.86,put,2150,10.6,10.9,10.3,0,7205
20160817,20160902,16,2178.15,2170.86,call,2160,29.95,30.6,29.3,0,5975
20160817,20160902,16,2178.15,2170.86,call,2160,29.95,30.6,29.3,0,5975
20160817,20160902,16,2178.15,2170.86,call,2165,26.25,26.9,25.6,0,6195
20160817,20160902,16,2178.15,2170.86,call,2165,26.25,26.9,25.6,0,6195
20160817,20160902,16,2178.15,2170.86,call,2170,22.75,23.2,22.3,0,7161
20160817,20160902,16,2178.15,2170.86,call,2170,22.75,23.2,22.3,0,7161
20160817,20160902,16,2178.15,2170.86,call,2175,19.45,19.9,19,0,14948
20160817,20160902,16,2178.15,2170.86,put,2175,17.3,17.7,16.9,0,11575
20160817,20160902,16,2178.15,2170.86,call,2175,19.45,19.9,19,0,14948
20160817,20160902,16,2178.15,2170.86,put,2175,17.3,17.7,16.9,0,11575
20160817,20160902,16,2178.15,2170.86,call,2185,13.45,13.7,13.2,0,6775
20160817,20160902,16,2178.15,2170.86,call,2185,13.45,13.7,13.2,0,6775
20160817,20160902,16,2178.15,2170.86,call,2190,10.8,11.1,10.5,0,9560
20160817,20160902,16,2178.15,2170.86,call,2190,10.8,11.1,10.5,0,9560
20160817,20160902,16,2178.15,2170.86,call,2200,6.5,6.7,6.3,0,7724
20160817,20160902,16,2178.15,2170.86,call,2200,6.5,6.7,6.3,0,7724
20160817,20160902,16,2178.15,2170.86,call,2210,3.6,3.8,3.4,0,5368
20160817,20160902,16,2178.15,2170.86,call,2210,3.6,3.8,3.4,0,5368
20160817,20160902,16,2178.15,2170.86,call,2215,2.6,2.75,2.45,0,7431
20160817,20160902,16,2178.15,2170.86,call,2215,2.6,2.75,2.45,0,7431
20160817,20160902,16,2178.15,2170.86,call,2220,1.9,2.05,1.75,0,13322
20160817,20160902,16,2178.15,2170.86,call,2220,1.9,2.05,1.75,0,13322
20160817,20160902,16,2178.15,2170.86,call,2225,1.375,1.5,1.25,0,7433
20160817,20160902,16,2178.15,2170.86,call,2225,1.375,1.5,1.25,0,7433
20160818,20160902,15,2182.22,2170.86,put,2075,2.55,2.75,2.35,0,11711
20160818,20160902,15,2182.22,2170.86,put,2075,2.55,2.75,2.35,0,11711
20160818,20160902,15,2182.22,2170.86,put,2090,3.2,3.4,3,0,11742
20160818,20160902,15,2182.22,2170.86,put,2090,3.2,3.4,3,0,11742
20160818,20160902,15,2182.22,2170.86,put,2125,5.75,6,5.5,0,5179
20160818,20160902,15,2182.22,2170.86,put,2125,5.75,6,5.5,0,5179
20160818,20160902,15,2182.22,2170.86,call,2135,52.45,53.3,51.6,0,8672
20160818,20160902,15,2182.22,2170.86,call,2135,52.45,53.3,51.6,0,8672
20160818,20160902,15,2182.22,2170.86,put,2140,7.5,7.8,7.2,0,6178
20160818,20160902,15,2182.22,2170.86,put,2140,7.5,7.8,7.2,0,6178
20160818,20160902,15,2182.22,2170.86,call,2150,39.65,40.4,38.9,0,6395
20160818,20160902,15,2182.22,2170.86,put,2150,9.05,9.3,8.8,0,9795
20160818,20160902,15,2182.22,2170.86,call,2150,39.65,40.4,38.9,0,6395
20160818,20160902,15,2182.22,2170.86,put,2150,9.05,9.3,8.8,0,9795
20160818,20160902,15,2182.22,2170.86,call,2160,31.6,32.3,30.9,0,5983
20160818,20160902,15,2182.22,2170.86,call,2160,31.6,32.3,30.9,0,5983
20160818,20160902,15,2182.22,2170.86,call,2165,27.75,28.4,27.1,0,6131
20160818,20160902,15,2182.22,2170.86,call,2165,27.75,28.4,27.1,0,6131
20160818,20160902,15,2182.22,2170.86,call,2170,24.1,24.7,23.5,0,7197
20160818,20160902,15,2182.22,2170.86,call,2170,24.1,24.7,23.5,0,7197
20160818,20160902,15,2182.22,2170.86,call,2175,20.6,21.2,20,0,14722
20160818,20160902,15,2182.22,2170.86,put,2175,15,15.4,14.6,0,11664
20160818,20160902,15,2182.22,2170.86,call,2175,20.6,21.2,20,0,14722
20160818,20160902,15,2182.22,2170.86,put,2175,15,15.4,14.6,0,11664
20160818,20160902,15,2182.22,2170.86,call,2185,14.45,14.8,14.1,0,7497
20160818,20160902,15,2182.22,2170.86,call,2185,14.45,14.8,14.1,0,7497
20160818,20160902,15,2182.22,2170.86,call,2190,11.55,11.8,11.3,0,9674
20160818,20160902,15,2182.22,2170.86,call,2190,11.55,11.8,11.3,0,9674
20160818,20160902,15,2182.22,2170.86,call,2200,6.95,7.2,6.7,0,8599
20160818,20160902,15,2182.22,2170.86,call,2200,6.95,7.2,6.7,0,8599
20160818,20160902,15,2182.22,2170.86,call,2215,2.475,2.65,2.3,0,7395
20160818,20160902,15,2182.22,2170.86,call,2215,2.475,2.65,2.3,0,7395
20160818,20160902,15,2182.22,2170.86,call,2220,1.675,1.85,1.5,0,13407
20160818,20160902,15,2182.22,2170.86,call,2220,1.675,1.85,1.5,0,13407
20160818,20160902,15,2182.22,2170.86,call,2225,1.175,1.35,1,0,7761
20160818,20160902,15,2182.22,2170.86,call,2225,1.175,1.35,1,0,7761
20160818,20160902,15,2182.22,2170.86,call,2300,0.175,0.3,0.05,0,16678
20160818,20160902,15,2182.22,2170.86,call,2300,0.175,0.3,0.05,0,16678
20160819,20160902,14,2187.02,2170.86,put,2075,2.1,2.2,2,0,11850
20160819,20160902,14,2187.02,2170.86,put,2075,2.1,2.2,2,0,11850
20160819,20160902,14,2187.02,2170.86,put,2090,2.65,2.8,2.5,0,14343
20160819,20160902,14,2187.02,2170.86,put,2090,2.65,2.8,2.5,0,14343
20160819,20160902,14,2187.02,2170.86,put,2100,3.1,3.3,2.9,0,5661
20160819,20160902,14,2187.02,2170.86,put,2100,3.1,3.3,2.9,0,5661
20160819,20160902,14,2187.02,2170.86,put,2125,4.8,5,4.6,0,5506
20160819,20160902,14,2187.02,2170.86,put,2125,4.8,5,4.6,0,5506
20160819,20160902,14,2187.02,2170.86,call,2135,49.85,50.7,49,0,8663
20160819,20160902,14,2187.02,2170.86,call,2135,49.85,50.7,49,0,8663
20160819,20160902,14,2187.02,2170.86,put,2140,6.45,6.7,6.2,0,6181
20160819,20160902,14,2187.02,2170.86,put,2140,6.45,6.7,6.2,0,6181
20160819,20160902,14,2187.02,2170.86,call,2150,36.95,37.7,36.2,0,6394
20160819,20160902,14,2187.02,2170.86,put,2150,7.9,8.2,7.6,0,11386
20160819,20160902,14,2187.02,2170.86,call,2150,36.95,37.7,36.2,0,6394
20160819,20160902,14,2187.02,2170.86,put,2150,7.9,8.2,7.6,0,11386
20160819,20160902,14,2187.02,2170.86,call,2160,28.9,29.6,28.2,0,5999
20160819,20160902,14,2187.02,2170.86,call,2160,28.9,29.6,28.2,0,5999
20160819,20160902,14,2187.02,2170.86,call,2165,25.1,25.7,24.5,0,6190
20160819,20160902,14,2187.02,2170.86,call,2165,25.1,25.7,24.5,0,6190
20160819,20160902,14,2187.02,2170.86,call,2170,21.45,22,20.9,0,7233
20160819,20160902,14,2187.02,2170.86,call,2170,21.45,22,20.9,0,7233
20160819,20160902,14,2187.02,2170.86,call,2175,18,18.4,17.6,0,15236
20160819,20160902,14,2187.02,2170.86,put,2175,13.95,14.3,13.6,0,12058
20160819,20160902,14,2187.02,2170.86,call,2175,18,18.4,17.6,0,15236
20160819,20160902,14,2187.02,2170.86,put,2175,13.95,14.3,13.6,0,12058
20160819,20160902,14,2187.02,2170.86,call,2185,11.9,12.1,11.7,0,9538
20160819,20160902,14,2187.02,2170.86,call,2185,11.9,12.1,11.7,0,9538
20160819,20160902,14,2187.02,2170.86,call,2190,9.3,9.5,9.1,0,10528
20160819,20160902,14,2187.02,2170.86,call,2190,9.35,9.6,9.1,0,10528
20160819,20160902,14,2187.02,2170.86,call,2200,5.1,5.3,4.9,0,8647
20160819,20160902,14,2187.02,2170.86,call,2200,5.1,5.3,4.9,0,8647
20160819,20160902,14,2187.02,2170.86,call,2210,2.4,2.55,2.25,0,5411
20160819,20160902,14,2187.02,2170.86,call,2210,2.4,2.55,2.25,0,5411
20160819,20160902,14,2187.02,2170.86,call,2215,1.6,1.75,1.45,0,7493
20160819,20160902,14,2187.02,2170.86,call,2215,1.6,1.75,1.45,0,7493
20160819,20160902,14,2187.02,2170.86,call,2220,1.1,1.25,0.95,0,13466
20160819,20160902,14,2187.02,2170.86,call,2220,1.1,1.25,0.95,0,13466
20160819,20160902,14,2187.02,2170.86,call,2225,0.775,0.9,0.65,0,7767
20160819,20160902,14,2187.02,2170.86,call,2225,0.775,0.9,0.65,0,7767
20160819,20160902,14,2187.02,2170.86,call,2250,0.3,0.4,0.2,0,6776
20160819,20160902,14,2187.02,2170.86,call,2250,0.3,0.4,0.2,0,6776
20160819,20160902,14,2187.02,2170.86,call,2300,0.125,0.2,0.05,0,21738
20160819,20160902,14,2187.02,2170.86,call,2300,0.125,0.2,0.05,0,21738
20160822,20160902,11,2183.87,2170.86,put,2070,1.6,1.85,1.35,0,5258
20160822,20160902,11,2183.87,2170.86,put,2070,1.6,1.85,1.35,0,5258
20160822,20160902,11,2183.87,2170.86,put,2075,1.75,1.95,1.55,0,11608
20160822,20160902,11,2183.87,2170.86,put,2075,1.75,1.95,1.55,0,11608
20160822,20160902,11,2183.87,2170.86,put,2090,2.175,2.4,1.95,0,14367
20160822,20160902,11,2183.87,2170.86,put,2090,2.175,2.4,1.95,0,14367
20160822,20160902,11,2183.87,2170.86,put,2100,2.525,2.8,2.25,0,6480
20160822,20160902,11,2183.87,2170.86,put,2100,2.525,2.8,2.25,0,6480
20160822,20160902,11,2183.87,2170.86,put,2120,3.6,3.9,3.3,0,6638
20160822,20160902,11,2183.87,2170.86,put,2120,3.6,3.9,3.3,0,6638
20160822,20160902,11,2183.87,2170.86,put,2125,4,4.3,3.7,0,5694
20160822,20160902,11,2183.87,2170.86,put,2125,4,4.3,3.7,0,5694
20160822,20160902,11,2183.87,2170.86,call,2135,51.6,52.6,50.6,0,8644
20160822,20160902,11,2183.87,2170.86,call,2135,51.6,52.6,50.6,0,8644
20160822,20160902,11,2183.87,2170.86,put,2140,5.45,5.7,5.2,0,6339
20160822,20160902,11,2183.87,2170.86,put,2140,5.45,5.7,5.2,0,6339
20160822,20160902,11,2183.87,2170.86,call,2150,38.4,39.3,37.5,0,6392
20160822,20160902,11,2183.87,2170.86,put,2150,6.75,7,6.5,0,12239
20160822,20160902,11,2183.87,2170.86,call,2150,38.4,39.3,37.5,0,6392
20160822,20160902,11,2183.87,2170.86,put,2150,6.75,7,6.5,0,12239
20160822,20160902,11,2183.87,2170.86,call,2160,30.15,31,29.3,0,6101
20160822,20160902,11,2183.87,2170.86,call,2160,30.15,31,29.3,0,6101
20160822,20160902,11,2183.87,2170.86,call,2165,26.2,27,25.4,0,6208
20160822,20160902,11,2183.87,2170.86,call,2165,26.2,27,25.4,0,6208
20160822,20160902,11,2183.87,2170.86,call,2170,22.35,23.1,21.6,0,7253
20160822,20160902,11,2183.87,2170.86,call,2170,22.35,23.1,21.6,0,7253
20160822,20160902,11,2183.87,2170.86,call,2175,18.8,19.4,18.2,0,15340
20160822,20160902,11,2183.87,2170.86,put,2175,12,12.4,11.6,0,13004
20160822,20160902,11,2183.87,2170.86,call,2175,18.8,19.4,18.2,0,15340
20160822,20160902,11,2183.87,2170.86,put,2175,12,12.4,11.6,0,13004
20160822,20160902,11,2183.87,2170.86,call,2185,12.35,12.7,12,25,9552
20160822,20160902,11,2183.87,2170.86,call,2185,12.35,12.7,12,25,9552
20160822,20160902,11,2183.87,2170.86,call,2190,9.55,9.9,9.2,0,10614
20160822,20160902,11,2183.87,2170.86,call,2190,9.55,9.9,9.2,0,10614
20160822,20160902,11,2183.87,2170.86,call,2200,4.95,5.2,4.7,0,9119
20160822,20160902,11,2183.87,2170.86,call,2200,4.95,5.2,4.7,0,9119
20160822,20160902,11,2183.87,2170.86,call,2210,2.225,2.5,1.95,0,5424
20160822,20160902,11,2183.87,2170.86,call,2210,2.225,2.5,1.95,0,5424
20160822,20160902,11,2183.87,2170.86,call,2215,1.425,1.65,1.2,0,7566
20160822,20160902,11,2183.87,2170.86,call,2215,1.425,1.65,1.2,0,7566
20160822,20160902,11,2183.87,2170.86,call,2220,0.95,1.15,0.75,0,13346
20160822,20160902,11,2183.87,2170.86,call,2220,0.95,1.15,0.75,0,13346
20160822,20160902,11,2183.87,2170.86,call,2225,0.675,0.85,0.5,0,7739
20160822,20160902,11,2183.87,2170.86,call,2225,0.675,0.85,0.5,0,7739
20160822,20160902,11,2183.87,2170.86,call,2240,0.3,0.45,0.15,0,5159
20160822,20160902,11,2183.87,2170.86,call,2240,0.3,0.45,0.15,0,5159
20160822,20160902,11,2183.87,2170.86,call,2250,0.225,0.4,0.05,0,6922
20160822,20160902,11,2183.87,2170.86,call,2250,0.225,0.4,0.05,0,6922
20160822,20160902,11,2183.87,2170.86,call,2300,0.15,0.3,0,0,21693
20160822,20160902,11,2183.87,2170.86,call,2300,0.15,0.3,0,0,21693
20160823,20160902,10,2182.64,2170.86,put,2070,0.9,1,0.8,0,6223
20160823,20160902,10,2182.64,2170.86,put,2070,0.9,1,0.8,0,6223
20160823,20160902,10,2182.64,2170.86,put,2075,0.95,1.05,0.85,0,11622
20160823,20160902,10,2182.64,2170.86,put,2075,0.95,1.05,0.85,0,11622
20160823,20160902,10,2182.64,2170.86,put,2090,1.25,1.35,1.15,0,14387
20160823,20160902,10,2182.64,2170.86,put,2090,1.25,1.35,1.15,0,14387
20160823,20160902,10,2182.64,2170.86,put,2100,1.5,1.6,1.4,0,6144
20160823,20160902,10,2182.64,2170.86,put,2100,1.5,1.6,1.4,0,6144
20160823,20160902,10,2182.64,2170.86,put,2120,2.2,2.35,2.05,0,6647
20160823,20160902,10,2182.64,2170.86,put,2120,2.2,2.35,2.05,0,6647
20160823,20160902,10,2182.64,2170.86,put,2125,2.45,2.6,2.3,0,5710
20160823,20160902,10,2182.64,2170.86,put,2125,2.45,2.6,2.3,0,5710
20160823,20160902,10,2182.64,2170.86,call,2135,56,57.1,54.9,0,8644
20160823,20160902,10,2182.64,2170.86,call,2135,56,57.1,54.9,0,8644
20160823,20160902,10,2182.64,2170.86,put,2140,3.45,3.7,3.2,0,6709
20160823,20160902,10,2182.64,2170.86,put,2140,3.45,3.7,3.2,0,6709
20160823,20160902,10,2182.64,2170.86,call,2150,42.3,43.3,41.3,0,6421
20160823,20160902,10,2182.64,2170.86,put,2150,4.45,4.7,4.2,0,12284
20160823,20160902,10,2182.64,2170.86,call,2150,42.3,43.3,41.3,0,6421
20160823,20160902,10,2182.64,2170.86,put,2150,4.45,4.7,4.2,0,12284
20160823,20160902,10,2182.64,2170.86,call,2160,33.65,34.6,32.7,0,6142
20160823,20160902,10,2182.64,2170.86,call,2160,33.65,34.6,32.7,0,6142
20160823,20160902,10,2182.64,2170.86,call,2165,29.4,30.3,28.5,0,6206
20160823,20160902,10,2182.64,2170.86,call,2165,29.4,30.3,28.5,0,6206
20160823,20160902,10,2182.64,2170.86,call,2170,25.35,26.2,24.5,0,7290
20160823,20160902,10,2182.64,2170.86,call,2170,25.35,26.2,24.5,0,7290
20160823,20160902,10,2182.64,2170.86,call,2175,21.5,22.3,20.7,0,15607
20160823,20160902,10,2182.64,2170.86,put,2175,8.7,9,8.4,0,15073
20160823,20160902,10,2182.64,2170.86,call,2175,21.5,22.3,20.7,0,15607
20160823,20160902,10,2182.64,2170.86,put,2175,8.7,9,8.4,0,15073
20160823,20160902,10,2182.64,2170.86,call,2185,14.35,14.8,13.9,0,9804
20160823,20160902,10,2182.64,2170.86,call,2185,14.35,14.8,13.9,0,9804
20160823,20160902,10,2182.64,2170.86,call,2190,11.3,11.6,11,0,11681
20160823,20160902,10,2182.64,2170.86,call,2190,11.3,11.6,11,0,11681
20160823,20160902,10,2182.64,2170.86,call,2200,6.05,6.3,5.8,0,9133
20160823,20160902,10,2182.64,2170.86,call,2200,6.05,6.3,5.8,0,9133
20160823,20160902,10,2182.64,2170.86,call,2210,2.7,2.9,2.5,0,5425
20160823,20160902,10,2182.64,2170.86,call,2210,2.7,2.9,2.5,0,5425
20160823,20160902,10,2182.64,2170.86,call,2215,1.7,1.85,1.55,0,6489
20160823,20160902,10,2182.64,2170.86,call,2215,1.7,1.85,1.55,0,6489
20160823,20160902,10,2182.64,2170.86,call,2220,1.025,1.2,0.85,0,13760
20160823,20160902,10,2182.64,2170.86,call,2220,1.025,1.2,0.85,0,13760
20160823,20160902,10,2182.64,2170.86,call,2225,0.65,0.75,0.55,0,7976
20160823,20160902,10,2182.64,2170.86,call,2225,0.65,0.75,0.55,0,7976
20160823,20160902,10,2182.64,2170.86,call,2240,0.25,0.35,0.15,0,5144
20160823,20160902,10,2182.64,2170.86,call,2240,0.25,0.35,0.15,0,5144
20160823,20160902,10,2182.64,2170.86,call,2250,0.175,0.25,0.1,0,13697
20160823,20160902,10,2182.64,2170.86,call,2250,0.175,0.25,0.1,0,13697
20160823,20160902,10,2182.64,2170.86,call,2300,2.35,4.7,0,0,27690
20160823,20160902,10,2182.64,2170.86,call,2300,2.35,4.7,0,0,27690
20160824,20160902,9,2186.9,2170.86,put,2070,1.025,1.2,0.85,0,6204
20160824,20160902,9,2186.9,2170.86,put,2070,1.025,1.2,0.85,0,6204
20160824,20160902,9,2186.9,2170.86,put,2075,1.1,1.3,0.9,0,11661
20160824,20160902,9,2186.9,2170.86,put,2075,1.1,1.3,0.9,0,11661
20160824,20160902,9,2186.9,2170.86,put,2090,1.375,1.55,1.2,0,12038
20160824,20160902,9,2186.9,2170.86,put,2090,1.375,1.55,1.2,0,12038
20160824,20160902,9,2186.9,2170.86,put,2100,1.625,1.8,1.45,0,6853
20160824,20160902,9,2186.9,2170.86,put,2100,1.625,1.8,1.45,0,6853
20160824,20160902,9,2186.9,2170.86,put,2120,2.425,2.65,2.2,0,6527
20160824,20160902,9,2186.9,2170.86,put,2120,2.425,2.65,2.2,0,6527
20160824,20160902,9,2186.9,2170.86,put,2125,2.65,2.85,2.45,0,5619
20160824,20160902,9,2186.9,2170.86,put,2125,2.65,2.85,2.45,0,5619
20160824,20160902,9,2186.9,2170.86,call,2135,56.5,57.5,55.5,0,8661
20160824,20160902,9,2186.9,2170.86,call,2135,56.5,57.5,55.5,0,8661
20160824,20160902,9,2186.9,2170.86,put,2140,3.6,3.8,3.4,0,6815
20160824,20160902,9,2186.9,2170.86,put,2140,3.6,3.8,3.4,0,6815
20160824,20160902,9,2186.9,2170.86,call,2150,42.8,43.7,41.9,0,6452
20160824,20160902,9,2186.9,2170.86,put,2150,4.55,4.8,4.3,0,12797
20160824,20160902,9,2186.9,2170.86,call,2150,42.8,43.7,41.9,0,6452
20160824,20160902,9,2186.9,2170.86,put,2150,4.55,4.8,4.3,0,12797
20160824,20160902,9,2186.9,2170.86,call,2160,34.1,34.9,33.3,0,6161
20160824,20160902,9,2186.9,2170.86,call,2160,34.1,34.9,33.3,0,6161
20160824,20160902,9,2186.9,2170.86,call,2165,29.9,30.7,29.1,0,7353
20160824,20160902,9,2186.9,2170.86,call,2165,29.9,30.7,29.1,0,7353
20160824,20160902,9,2186.9,2170.86,call,2170,25.85,26.6,25.1,0,8819
20160824,20160902,9,2186.9,2170.86,call,2170,25.85,26.6,25.1,0,8819
20160824,20160902,9,2186.9,2170.86,call,2175,22,22.7,21.3,0,15870
20160824,20160902,9,2186.9,2170.86,put,2175,8.8,9.1,8.5,0,16938
20160824,20160902,9,2186.9,2170.86,call,2175,22,22.7,21.3,0,15870
20160824,20160902,9,2186.9,2170.86,put,2175,8.8,9.1,8.5,0,16938
20160824,20160902,9,2186.9,2170.86,call,2180,18.35,19,17.7,0,5413
20160824,20160902,9,2186.9,2170.86,call,2180,18.35,19,17.7,0,5413
20160824,20160902,9,2186.9,2170.86,call,2185,14.9,15.5,14.3,0,11248
20160824,20160902,9,2186.9,2170.86,call,2185,14.9,15.5,14.3,0,11248
20160824,20160902,9,2186.9,2170.86,call,2190,11.55,12,11.1,0,11946
20160824,20160902,9,2186.9,2170.86,call,2190,11.55,12,11.1,0,11946
20160824,20160902,9,2186.9,2170.86,call,2200,6.3,6.6,6,0,8733
20160824,20160902,9,2186.9,2170.86,call,2200,6.3,6.6,6,0,8733
20160824,20160902,9,2186.9,2170.86,call,2210,3,3.3,2.7,0,5561
20160824,20160902,9,2186.9,2170.86,call,2210,3,3.3,2.7,0,5561
20160824,20160902,9,2186.9,2170.86,call,2215,1.85,2.1,1.6,0,6554
20160824,20160902,9,2186.9,2170.86,call,2215,1.85,2.1,1.6,0,6554
20160824,20160902,9,2186.9,2170.86,call,2220,1.225,1.4,1.05,0,13324
20160824,20160902,9,2186.9,2170.86,call,2220,1.225,1.4,1.05,0,13324
20160824,20160902,9,2186.9,2170.86,call,2225,0.775,0.95,0.6,0,8048
20160824,20160902,9,2186.9,2170.86,call,2225,0.775,0.95,0.6,0,8048
20160824,20160902,9,2186.9,2170.86,call,2240,0.275,0.4,0.15,0,5141
20160824,20160902,9,2186.9,2170.86,call,2240,0.275,0.4,0.15,0,5141
20160824,20160902,9,2186.9,2170.86,call,2250,0.225,0.35,0.1,0,13717
20160824,20160902,9,2186.9,2170.86,call,2250,0.225,0.35,0.1,0,13717
20160824,20160902,9,2186.9,2170.86,call,2300,0.15,0.3,0,0,27728
20160824,20160902,9,2186.9,2170.86,call,2300,0.15,0.3,0,0,27728
20160825,20160902,8,2176.96,2170.86,put,2060,1.1,1.15,1.05,11,6470
20160825,20160902,8,2176.96,2170.86,put,2060,1.1,1.15,1.05,11,6470
20160825,20160902,8,2176.96,2170.86,put,2070,1.2,1.25,1.15,30,6217
20160825,20160902,8,2176.96,2170.86,put,2070,1.2,1.25,1.15,30,6217
20160825,20160902,8,2176.96,2170.86,put,2075,1.3,1.35,1.25,17,11691
20160825,20160902,8,2176.96,2170.86,put,2075,1.4,1.45,1.35,17,11691
20160825,20160902,8,2176.96,2170.86,put,2090,1.75,1.8,1.7,34,11979
20160825,20160902,8,2176.96,2170.86,put,2090,1.75,1.8,1.7,34,11979
20160825,20160902,8,2176.96,2170.86,put,2100,2.15,2.2,2.1,1888,7259
20160825,20160902,8,2176.96,2170.86,put,2100,2.15,2.2,2.1,1888,7259
20160825,20160902,8,2176.96,2170.86,put,2120,3.3,3.4,3.2,144,6497
20160825,20160902,8,2176.96,2170.86,put,2120,3.3,3.4,3.2,144,6497
20160825,20160902,8,2176.96,2170.86,put,2125,3.7,3.8,3.6,35,5520
20160825,20160902,8,2176.96,2170.86,put,2125,3.7,3.8,3.6,35,5520
20160825,20160902,8,2176.96,2170.86,put,2130,4.2,4.3,4.1,42,5145
20160825,20160902,8,2176.96,2170.86,put,2130,4.2,4.3,4.1,42,5145
20160825,20160902,8,2176.96,2170.86,call,2135,46,46.5,45.5,0,8645
20160825,20160902,8,2176.96,2170.86,call,2135,44.85,45.3,44.4,0,8645
20160825,20160902,8,2176.96,2170.86,put,2140,5.3,5.4,5.2,85,8724
20160825,20160902,8,2176.96,2170.86,put,2140,5.3,5.4,5.2,85,8724
20160825,20160902,8,2176.96,2170.86,call,2150,33.5,34.2,32.8,17,6453
20160825,20160902,8,2176.96,2170.86,put,2150,6.85,7,6.7,2404,13300
20160825,20160902,8,2176.96,2170.86,call,2150,33.5,34.2,32.8,17,6453
20160825,20160902,8,2176.96,2170.86,put,2150,6.85,7,6.7,2404,13300
20160825,20160902,8,2176.96,2170.86,call,2160,25.25,25.6,24.9,15,5986
20160825,20160902,8,2176.96,2170.86,call,2160,25.25,25.6,24.9,15,5986
20160825,20160902,8,2176.96,2170.86,call,2165,21.75,22.4,21.1,14,7324
20160825,20160902,8,2176.96,2170.86,call,2165,21.75,22.4,21.1,14,7324
20160825,20160902,8,2176.96,2170.86,call,2170,18.05,18.3,17.8,34,8889
20160825,20160902,8,2176.96,2170.86,put,2170,11.6,11.8,11.4,87,5681
20160825,20160902,8,2176.96,2170.86,call,2170,18.05,18.3,17.8,34,8889
20160825,20160902,8,2176.96,2170.86,put,2170,11.6,11.8,11.4,87,5681
20160825,20160902,8,2176.96,2170.86,call,2175,14.75,15,14.5,1726,16370
20160825,20160902,8,2176.96,2170.86,put,2175,13.3,13.5,13.1,2944,17652
20160825,20160902,8,2176.96,2170.86,call,2175,14.75,15,14.5,1726,16370
20160825,20160902,8,2176.96,2170.86,put,2175,13.3,13.5,13.1,2944,17652
20160825,20160902,8,2176.96,2170.86,call,2180,11.75,11.9,11.6,603,5410
20160825,20160902,8,2176.96,2170.86,call,2180,11.75,11.9,11.6,603,5410
20160825,20160902,8,2176.96,2170.86,call,2185,9,9.2,8.8,439,11387
20160825,20160902,8,2176.96,2170.86,call,2185,9,9.2,8.8,439,11387
20160825,20160902,8,2176.96,2170.86,call,2190,6.65,6.8,6.5,1774,10378
20160825,20160902,8,2176.96,2170.86,call,2190,6.65,6.8,6.5,1774,10378
20160825,20160902,8,2176.96,2170.86,call,2200,3.2,3.3,3.1,631,12963
20160825,20160902,8,2176.96,2170.86,call,2200,2.975,3.1,2.85,631,12963
20160825,20160902,8,2176.96,2170.86,call,2210,1.3,1.35,1.25,153,5707
20160825,20160902,8,2176.96,2170.86,call,2210,1.3,1.35,1.25,153,5707
20160825,20160902,8,2176.96,2170.86,call,2215,0.8,0.85,0.75,160,6601
20160825,20160902,8,2176.96,2170.86,call,2215,0.75,0.8,0.7,160,6601
20160825,20160902,8,2176.96,2170.86,call,2220,0.475,0.55,0.4,94,13207
20160825,20160902,8,2176.96,2170.86,call,2220,0.475,0.55,0.4,94,13207
20160825,20160902,8,2176.96,2170.86,call,2225,0.3,0.35,0.25,5116,8089
20160825,20160902,8,2176.96,2170.86,call,2225,0.3,0.35,0.25,5116,8089
20160825,20160902,8,2176.96,2170.86,call,2240,0.1,0.15,0.05,120,5139
20160825,20160902,8,2176.96,2170.86,call,2240,0.1,0.15,0.05,120,5139
20160825,20160902,8,2176.96,2170.86,call,2250,0.075,0.1,0.05,37,14002
20160825,20160902,8,2176.96,2170.86,call,2250,0.075,0.1,0.05,37,14002
20160826,20160902,7,2172.47,2170.86,put,2060,0.925,1.1,0.75,0,6509
20160826,20160902,7,2172.47,2170.86,put,2060,0.925,1.1,0.75,0,6509
20160826,20160902,7,2172.47,2170.86,put,2070,1.1,1.3,0.9,0,6264
20160826,20160902,7,2172.47,2170.86,put,2070,1.1,1.3,0.9,0,6264
20160826,20160902,7,2172.47,2170.86,put,2075,1.2,1.4,1,0,11744
20160826,20160902,7,2172.47,2170.86,put,2075,1.2,1.4,1,0,11744
20160826,20160902,7,2172.47,2170.86,put,2090,1.6,1.8,1.4,0,11977
20160826,20160902,7,2172.47,2170.86,put,2090,1.6,1.8,1.4,0,11977
20160826,20160902,7,2172.47,2170.86,put,2100,2,2.2,1.8,0,9154
20160826,20160902,7,2172.47,2170.86,put,2100,2,2.2,1.8,0,9154
20160826,20160902,7,2172.47,2170.86,put,2120,3.25,3.5,3,0,6630
20160826,20160902,7,2172.47,2170.86,put,2120,3.25,3.5,3,0,6630
20160826,20160902,7,2172.47,2170.86,put,2125,3.65,3.9,3.4,0,5726
20160826,20160902,7,2172.47,2170.86,put,2125,3.65,3.9,3.4,0,5726
20160826,20160902,7,2172.47,2170.86,put,2130,4.15,4.4,3.9,0,5349
20160826,20160902,7,2172.47,2170.86,put,2130,4.15,4.4,3.9,0,5349
20160826,20160902,7,2172.47,2170.86,call,2135,45,45.9,44.1,0,8645
20160826,20160902,7,2172.47,2170.86,call,2135,45,45.9,44.1,0,8645
20160826,20160902,7,2172.47,2170.86,put,2140,5.45,5.7,5.2,0,8587
20160826,20160902,7,2172.47,2170.86,put,2140,5.45,5.7,5.2,0,8587
20160826,20160902,7,2172.47,2170.86,call,2150,32.3,33.1,31.5,0,6459
20160826,20160902,7,2172.47,2170.86,put,2150,6.95,7.3,6.6,0,12929
20160826,20160902,7,2172.47,2170.86,call,2150,32.3,33.1,31.5,0,6459
20160826,20160902,7,2172.47,2170.86,put,2150,6.95,7.3,6.6,0,12929
20160826,20160902,7,2172.47,2170.86,call,2160,24.5,25.2,23.8,0,5990
20160826,20160902,7,2172.47,2170.86,call,2160,24.5,25.2,23.8,0,5990
20160826,20160902,7,2172.47,2170.86,call,2165,20.8,21.5,20.1,0,7310
20160826,20160902,7,2172.47,2170.86,call,2165,20.8,21.5,20.1,0,7310
20160826,20160902,7,2172.47,2170.86,call,2170,17.35,18,16.7,0,8867
20160826,20160902,7,2172.47,2170.86,put,2170,12.1,12.5,11.7,0,6823
20160826,20160902,7,2172.47,2170.86,call,2170,17.35,18,16.7,0,8867
20160826,20160902,7,2172.47,2170.86,put,2170,12.1,12.5,11.7,0,6823
20160826,20160902,7,2172.47,2170.86,call,2175,14.1,14.7,13.5,1,17882
20160826,20160902,7,2172.47,2170.86,put,2175,13.8,14.3,13.3,0,15676
20160826,20160902,7,2172.47,2170.86,call,2175,14.1,14.7,13.5,1,17882
20160826,20160902,7,2172.47,2170.86,put,2175,13.8,14.3,13.3,0,15676
20160826,20160902,7,2172.47,2170.86,call,2180,11.45,11.7,11.2,0,5991
20160826,20160902,7,2172.47,2170.86,call,2180,11.45,11.7,11.2,0,5991
20160826,20160902,7,2172.47,2170.86,call,2185,8.75,9,8.5,2,11265
20160826,20160902,7,2172.47,2170.86,call,2185,8.75,9,8.5,2,11265
20160826,20160902,7,2172.47,2170.86,call,2190,6.5,6.7,6.3,0,12497
20160826,20160902,7,2172.47,2170.86,call,2190,6.5,6.7,6.3,0,12497
20160826,20160902,7,2172.47,2170.86,call,2195,4.7,4.9,4.5,1,5562
20160826,20160902,7,2172.47,2170.86,call,2195,4.7,4.9,4.5,1,5562
20160826,20160902,7,2172.47,2170.86,call,2200,3.125,3.3,2.95,0,14309
20160826,20160902,7,2172.47,2170.86,call,2200,3.125,3.3,2.95,0,14309
20160826,20160902,7,2172.47,2170.86,call,2210,1.3,1.55,1.05,0,5829
20160826,20160902,7,2172.47,2170.86,call,2210,1.3,1.55,1.05,0,5829
20160826,20160902,7,2172.47,2170.86,call,2215,0.8,1,0.6,0,6680
20160826,20160902,7,2172.47,2170.86,call,2215,0.8,1,0.6,0,6680
20160826,20160902,7,2172.47,2170.86,call,2220,0.525,0.7,0.35,0,13762
20160826,20160902,7,2172.47,2170.86,call,2220,0.525,0.7,0.35,0,13762
20160826,20160902,7,2172.47,2170.86,call,2225,0.35,0.5,0.2,0,12833
20160826,20160902,7,2172.47,2170.86,call,2225,0.35,0.5,0.2,0,12833
20160826,20160902,7,2172.47,2170.86,call,2240,0.125,0.25,0,0,5144
20160826,20160902,7,2172.47,2170.86,call,2240,0.125,0.25,0,0,5144
20160826,20160902,7,2172.47,2170.86,call,2250,0.125,0.25,0,0,14055
20160826,20160902,7,2172.47,2170.86,call,2250,0.125,0.25,0,0,14055
20160829,20160902,4,2169.04,2170.86,put,2050,0.575,0.7,0.45,1,6665
20160829,20160902,4,2169.04,2170.86,put,2050,0.575,0.7,0.45,1,6665
20160829,20160902,4,2169.04,2170.86,put,2060,0.75,0.9,0.6,0,7169
20160829,20160902,4,2169.04,2170.86,put,2060,0.75,0.9,0.6,0,7169
20160829,20160902,4,2169.04,2170.86,put,2070,0.875,1,0.75,40,6606
20160829,20160902,4,2169.04,2170.86,put,2070,0.875,1,0.75,40,6606
20160829,20160902,4,2169.04,2170.86,put,2075,0.975,1.1,0.85,0,12426
20160829,20160902,4,2169.04,2170.86,put,2075,0.975,1.1,0.85,0,12426
20160829,20160902,4,2169.04,2170.86,put,2080,1.1,1.25,0.95,0,7362
20160829,20160902,4,2169.04,2170.86,put,2080,1.1,1.25,0.95,0,7362
20160829,20160902,4,2169.04,2170.86,put,2090,1.35,1.55,1.15,0,12666
20160829,20160902,4,2169.04,2170.86,put,2090,1.35,1.55,1.15,0,12666
20160829,20160902,4,2169.04,2170.86,put,2100,1.725,1.95,1.5,0,9930
20160829,20160902,4,2169.04,2170.86,put,2100,1.725,1.95,1.5,0,9930
20160829,20160902,4,2169.04,2170.86,put,2120,2.875,3.1,2.65,0,7024
20160829,20160902,4,2169.04,2170.86,put,2120,2.875,3.1,2.65,0,7024
20160829,20160902,4,2169.04,2170.86,put,2125,3.35,3.6,3.1,0,7816
20160829,20160902,4,2169.04,2170.86,put,2125,3.35,3.6,3.1,0,7816
20160829,20160902,4,2169.04,2170.86,put,2130,3.8,4.1,3.5,0,5266
20160829,20160902,4,2169.04,2170.86,put,2130,3.8,4.1,3.5,0,5266
20160829,20160902,4,2169.04,2170.86,call,2135,39.1,40,38.2,0,8646
20160829,20160902,4,2169.04,2170.86,call,2135,39.1,40,38.2,0,8646
20160829,20160902,4,2169.04,2170.86,put,2140,5.1,5.4,4.8,0,8144
20160829,20160902,4,2169.04,2170.86,put,2140,5.1,5.4,4.8,0,8144
20160829,20160902,4,2169.04,2170.86,call,2150,26.5,27.3,25.7,0,6453
20160829,20160902,4,2169.04,2170.86,put,2150,6.85,7.2,6.5,0,10731
20160829,20160902,4,2169.04,2170.86,call,2150,26.5,27.3,25.7,0,6453
20160829,20160902,4,2169.04,2170.86,put,2150,6.85,7.2,6.5,0,10731
20160829,20160902,4,2169.04,2170.86,call,2160,19,19.6,18.4,0,6176
20160829,20160902,4,2169.04,2170.86,put,2160,9.25,9.6,8.9,0,5432
20160829,20160902,4,2169.04,2170.86,call,2160,19,19.6,18.4,0,6176
20160829,20160902,4,2169.04,2170.86,put,2160,9.25,9.6,8.9,0,5432
20160829,20160902,4,2169.04,2170.86,call,2165,15.65,16.1,15.2,0,7458
20160829,20160902,4,2169.04,2170.86,call,2165,15.65,16.1,15.2,0,7458
20160829,20160902,4,2169.04,2170.86,call,2170,12.4,12.9,11.9,0,9230
20160829,20160902,4,2169.04,2170.86,put,2170,12.6,13.1,12.1,0,12066
20160829,20160902,4,2169.04,2170.86,call,2170,12.4,12.9,11.9,0,9230
20160829,20160902,4,2169.04,2170.86,put,2170,12.6,13.1,12.1,0,12066
20160829,20160902,4,2169.04,2170.86,call,2175,9.35,9.8,8.9,0,17986
20160829,20160902,4,2169.04,2170.86,put,2175,14.65,15.2,14.1,0,17053
20160829,20160902,4,2169.04,2170.86,call,2175,9.35,9.8,8.9,0,17986
20160829,20160902,4,2169.04,2170.86,put,2175,14.65,15.2,14.1,0,17053
20160829,20160902,4,2169.04,2170.86,call,2180,6.95,7.4,6.5,0,5924
20160829,20160902,4,2169.04,2170.86,call,2180,6.95,7.4,6.5,0,5924
20160829,20160902,4,2169.04,2170.86,call,2185,5,5.2,4.8,50,11968
20160829,20160902,4,2169.04,2170.86,call,2185,5,5.2,4.8,50,11968
20160829,20160902,4,2169.04,2170.86,call,2190,3.3,3.5,3.1,50,13430
20160829,20160902,4,2169.04,2170.86,call,2190,3.3,3.5,3.1,50,13430
20160829,20160902,4,2169.04,2170.86,call,2195,2.05,2.3,1.8,0,5517
20160829,20160902,4,2169.04,2170.86,call,2195,2.05,2.3,1.8,0,5517
20160829,20160902,4,2169.04,2170.86,call,2200,1.275,1.45,1.1,0,14672
20160829,20160902,4,2169.04,2170.86,call,2200,1.275,1.45,1.1,0,14672
20160829,20160902,4,2169.04,2170.86,call,2210,0.425,0.6,0.25,0,6840
20160829,20160902,4,2169.04,2170.86,call,2210,0.425,0.6,0.25,0,6840
20160829,20160902,4,2169.04,2170.86,call,2215,0.275,0.4,0.15,0,6253
20160829,20160902,4,2169.04,2170.86,call,2215,0.275,0.4,0.15,0,6253
20160829,20160902,4,2169.04,2170.86,call,2220,0.175,0.3,0.05,0,13711
20160829,20160902,4,2169.04,2170.86,call,2220,0.175,0.3,0.05,0,13711
20160829,20160902,4,2169.04,2170.86,call,2225,0.15,0.3,0,0,12118
20160829,20160902,4,2169.04,2170.86,call,2225,0.15,0.3,0,0,12118
20160829,20160902,4,2169.04,2170.86,call,2240,0.125,0.25,0,0,8598
20160829,20160902,4,2169.04,2170.86,call,2240,0.125,0.25,0,0,8598
20160829,20160902,4,2169.04,2170.86,call,2250,0.125,0.25,0,0,14103
20160829,20160902,4,2169.04,2170.86,call,2250,0.125,0.25,0,0,14103
20160830,20160902,3,2180.38,2170.86,put,2070,0.225,0.35,0.1,0,7793
20160830,20160902,3,2180.38,2170.86,put,2070,0.225,0.35,0.1,0,7793
20160830,20160902,3,2180.38,2170.86,put,2075,0.25,0.4,0.1,0,12513
20160830,20160902,3,2180.38,2170.86,put,2075,0.25,0.4,0.1,0,12513
20160830,20160902,3,2180.38,2170.86,put,2080,0.3,0.45,0.15,0,8176
20160830,20160902,3,2180.38,2170.86,put,2080,0.3,0.45,0.15,0,8176
20160830,20160902,3,2180.38,2170.86,put,2090,0.35,0.5,0.2,0,14283
20160830,20160902,3,2180.38,2170.86,put,2090,0.35,0.5,0.2,0,14283
20160830,20160902,3,2180.38,2170.86,put,2100,0.45,0.6,0.3,0,12601
20160830,20160902,3,2180.38,2170.86,put,2100,0.45,0.6,0.3,0,12601
20160830,20160902,3,2180.38,2170.86,put,2105,0.5,0.65,0.35,0,5194
20160830,20160902,3,2180.38,2170.86,put,2105,0.5,0.65,0.35,0,5194
20160830,20160902,3,2180.38,2170.86,put,2120,0.725,0.9,0.55,0,7325
20160830,20160902,3,2180.38,2170.86,put,2120,0.725,0.9,0.55,0,7325
20160830,20160902,3,2180.38,2170.86,put,2125,0.875,1.05,0.7,0,8755
20160830,20160902,3,2180.38,2170.86,put,2125,0.875,1.05,0.7,0,8755
20160830,20160902,3,2180.38,2170.86,put,2130,1.125,1.3,0.95,0,5771
20160830,20160902,3,2180.38,2170.86,put,2130,1.125,1.3,0.95,0,5771
20160830,20160902,3,2180.38,2170.86,call,2135,45.25,46.3,44.2,0,8646
20160830,20160902,3,2180.38,2170.86,call,2135,45.25,46.3,44.2,0,8646
20160830,20160902,3,2180.38,2170.86,put,2140,1.75,2,1.5,0,8527
20160830,20160902,3,2180.38,2170.86,put,2140,1.75,2,1.5,0,8527
20160830,20160902,3,2180.38,2170.86,call,2150,31.35,32.3,30.4,0,6381
20160830,20160902,3,2180.38,2170.86,put,2150,2.475,2.75,2.2,0,12152
20160830,20160902,3,2180.38,2170.86,call,2150,31.35,32.3,30.4,0,6381
20160830,20160902,3,2180.38,2170.86,put,2150,2.475,2.75,2.2,0,12152
20160830,20160902,3,2180.38,2170.86,call,2160,22.5,23.2,21.8,0,6356
20160830,20160902,3,2180.38,2170.86,put,2160,3.85,4.1,3.6,0,5771
20160830,20160902,3,2180.38,2170.86,call,2160,22.5,23.2,21.8,0,6356
20160830,20160902,3,2180.38,2170.86,put,2160,3.85,4.1,3.6,0,5771
20160830,20160902,3,2180.38,2170.86,call,2165,18.4,19,17.8,0,7567
20160830,20160902,3,2180.38,2170.86,call,2165,18.4,19,17.8,0,7567
20160830,20160902,3,2180.38,2170.86,call,2170,14.65,15.2,14.1,0,8657
20160830,20160902,3,2180.38,2170.86,put,2170,6,6.3,5.7,0,13431
20160830,20160902,3,2180.38,2170.86,call,2170,14.65,15.2,14.1,0,8657
20160830,20160902,3,2180.38,2170.86,put,2170,6,6.3,5.7,0,13431
20160830,20160902,3,2180.38,2170.86,call,2175,11.05,11.6,10.5,0,19070
20160830,20160902,3,2180.38,2170.86,put,2175,7.45,7.9,7,0,18779
20160830,20160902,3,2180.38,2170.86,call,2175,11.05,11.6,10.5,0,19070
20160830,20160902,3,2180.38,2170.86,put,2175,7.45,7.9,7,0,18779
20160830,20160902,3,2180.38,2170.86,call,2180,7.95,8.4,7.5,0,8633
20160830,20160902,3,2180.38,2170.86,call,2180,7.95,8.4,7.5,0,8633
20160830,20160902,3,2180.38,2170.86,call,2185,5.3,5.7,4.9,0,11564
20160830,20160902,3,2180.38,2170.86,call,2185,5.3,5.7,4.9,0,11564
20160830,20160902,3,2180.38,2170.86,call,2190,3.125,3.5,2.75,0,13868
20160830,20160902,3,2180.38,2170.86,call,2190,3.125,3.5,2.75,0,13868
20160830,20160902,3,2180.38,2170.86,call,2195,1.825,2.05,1.6,0,5938
20160830,20160902,3,2180.38,2170.86,call,2195,1.825,2.05,1.6,0,5938
20160830,20160902,3,2180.38,2170.86,call,2200,0.975,1.2,0.75,0,14692
20160830,20160902,3,2180.38,2170.86,call,2200,0.975,1.2,0.75,0,14692
20160830,20160902,3,2180.38,2170.86,call,2205,0.525,0.65,0.4,0,6001
20160830,20160902,3,2180.38,2170.86,call,2205,0.525,0.65,0.4,0,6001
20160830,20160902,3,2180.38,2170.86,call,2210,0.275,0.4,0.15,0,7131
20160830,20160902,3,2180.38,2170.86,call,2210,0.275,0.4,0.15,0,7131
20160830,20160902,3,2180.38,2170.86,call,2215,0.175,0.3,0.05,0,9637
20160830,20160902,3,2180.38,2170.86,call,2215,0.175,0.3,0.05,0,9637
20160830,20160902,3,2180.38,2170.86,call,2220,0.175,0.3,0.05,0,15042
20160830,20160902,3,2180.38,2170.86,call,2220,0.175,0.3,0.05,0,15042
20160830,20160902,3,2180.38,2170.86,call,2225,0.125,0.25,0,0,12357
20160830,20160902,3,2180.38,2170.86,call,2225,0.125,0.25,0,0,12357
20160830,20160902,3,2180.38,2170.86,call,2240,0.125,0.25,0,0,8605
20160830,20160902,3,2180.38,2170.86,call,2240,0.125,0.25,0,0,8605
20160830,20160902,3,2180.38,2170.86,call,2250,0.1,0.2,0,0,14640
20160830,20160902,3,2180.38,2170.86,call,2250,0.1,0.2,0,0,14640
20160830,20160902,3,2180.38,2170.86,call,2290,0.1,0.2,0,0,5146
20160830,20160902,3,2180.38,2170.86,call,2290,0.1,0.2,0,0,5146
20160830,20160902,3,2180.38,2170.86,call,2300,0.075,0.15,0,0,31184
20160830,20160902,3,2180.38,2170.86,call,2300,0.075,0.15,0,0,31184
20160831,20160902,2,2176.12,2170.86,put,2060,0.125,0.2,0.05,0,7529
20160831,20160902,2,2176.12,2170.86,put,2060,0.125,0.2,0.05,0,7529
20160831,20160902,2,2176.12,2170.86,put,2070,0.125,0.2,0.05,0,8030
20160831,20160902,2,2176.12,2170.86,put,2070,0.125,0.2,0.05,0,8030
20160831,20160902,2,2176.12,2170.86,put,2075,0.15,0.2,0.1,0,12517
20160831,20160902,2,2176.12,2170.86,put,2075,0.15,0.2,0.1,0,12517
20160831,20160902,2,2176.12,2170.86,put,2080,0.175,0.25,0.1,0,8233
20160831,20160902,2,2176.12,2170.86,put,2080,0.175,0.25,0.1,0,8233
20160831,20160902,2,2176.12,2170.86,put,2090,0.225,0.3,0.15,0,14636
20160831,20160902,2,2176.12,2170.86,put,2090,0.225,0.3,0.15,0,14636
20160831,20160902,2,2176.12,2170.86,put,2100,0.275,0.35,0.2,0,11342
20160831,20160902,2,2176.12,2170.86,put,2100,0.275,0.35,0.2,0,11342
20160831,20160902,2,2176.12,2170.86,put,2120,0.55,0.65,0.45,0,7748
20160831,20160902,2,2176.12,2170.86,put,2120,0.55,0.65,0.45,0,7748
20160831,20160902,2,2176.12,2170.86,put,2125,0.7,0.8,0.6,0,8213
20160831,20160902,2,2176.12,2170.86,put,2125,0.7,0.8,0.6,0,8213
20160831,20160902,2,2176.12,2170.86,put,2130,0.85,0.95,0.75,0,6206
20160831,20160902,2,2176.12,2170.86,put,2130,0.85,0.95,0.75,0,6206
20160831,20160902,2,2176.12,2170.86,call,2135,40.2,41.3,39.1,0,8661
20160831,20160902,2,2176.12,2170.86,put,2135,1.1,1.2,1,0,6204
20160831,20160902,2,2176.12,2170.86,call,2135,40.2,41.3,39.1,0,8661
20160831,20160902,2,2176.12,2170.86,put,2135,1.1,1.2,1,0,6204
20160831,20160902,2,2176.12,2170.86,put,2140,1.375,1.5,1.25,0,8673
20160831,20160902,2,2176.12,2170.86,put,2140,1.375,1.5,1.25,0,8673
20160831,20160902,2,2176.12,2170.86,put,2145,1.8,1.95,1.65,0,5886
20160831,20160902,2,2176.12,2170.86,put,2145,1.8,1.95,1.65,0,5886
20160831,20160902,2,2176.12,2170.86,call,2150,26.35,27.4,25.3,0,6359
20160831,20160902,2,2176.12,2170.86,put,2150,2.325,2.5,2.15,0,12434
20160831,20160902,2,2176.12,2170.86,call,2150,26.35,27.4,25.3,0,6359
20160831,20160902,2,2176.12,2170.86,put,2150,2.325,2.5,2.15,0,12434
20160831,20160902,2,2176.12,2170.86,call,2160,17.85,18.6,17.1,0,6322
20160831,20160902,2,2176.12,2170.86,put,2160,3.9,4.1,3.7,0,5890
20160831,20160902,2,2176.12,2170.86,call,2160,17.85,18.6,17.1,0,6322
20160831,20160902,2,2176.12,2170.86,put,2160,3.9,4.1,3.7,0,5890
20160831,20160902,2,2176.12,2170.86,call,2165,14,14.7,13.3,0,7448
20160831,20160902,2,2176.12,2170.86,call,2165,14,14.7,13.3,0,7448
20160831,20160902,2,2176.12,2170.86,call,2170,10.6,10.9,10.3,0,7975
20160831,20160902,2,2176.12,2170.86,put,2170,6.45,6.7,6.2,0,13454
20160831,20160902,2,2176.12,2170.86,call,2170,10.6,10.9,10.3,0,7975
20160831,20160902,2,2176.12,2170.86,put,2170,6.45,6.7,6.2,0,13454
20160831,20160902,2,2176.12,2170.86,call,2175,7.45,7.7,7.2,0,19594
20160831,20160902,2,2176.12,2170.86,put,2175,8.4,8.7,8.1,0,18382
20160831,20160902,2,2176.12,2170.86,call,2175,7.45,7.7,7.2,0,19594
20160831,20160902,2,2176.12,2170.86,put,2175,8.4,8.7,8.1,0,18382
20160831,20160902,2,2176.12,2170.86,call,2180,4.8,5.1,4.5,0,7947
20160831,20160902,2,2176.12,2170.86,call,2180,4.8,5.1,4.5,0,7947
20160831,20160902,2,2176.12,2170.86,call,2185,2.825,3,2.65,0,11368
20160831,20160902,2,2176.12,2170.86,call,2185,2.825,3,2.65,0,11368
20160831,20160902,2,2176.12,2170.86,call,2190,1.525,1.7,1.35,1,13864
20160831,20160902,2,2176.12,2170.86,call,2190,1.525,1.7,1.35,1,13864
20160831,20160902,2,2176.12,2170.86,call,2195,0.775,0.9,0.65,0,5752
20160831,20160902,2,2176.12,2170.86,call,2195,0.775,0.9,0.65,0,5752
20160831,20160902,2,2176.12,2170.86,call,2200,0.425,0.5,0.35,0,14673
20160831,20160902,2,2176.12,2170.86,call,2200,0.425,0.5,0.35,0,14673
20160831,20160902,2,2176.12,2170.86,call,2205,0.25,0.35,0.15,0,6820
20160831,20160902,2,2176.12,2170.86,call,2205,0.25,0.35,0.15,0,6820
20160831,20160902,2,2176.12,2170.86,call,2210,0.175,0.25,0.1,0,7442
20160831,20160902,2,2176.12,2170.86,call,2210,0.175,0.25,0.1,0,7442
20160831,20160902,2,2176.12,2170.86,call,2215,0.125,0.2,0.05,0,9650
20160831,20160902,2,2176.12,2170.86,call,2215,0.125,0.2,0.05,0,9650
20160831,20160902,2,2176.12,2170.86,call,2220,0.1,0.15,0.05,0,15220
20160831,20160902,2,2176.12,2170.86,call,2220,0.1,0.15,0.05,0,15220
20160831,20160902,2,2176.12,2170.86,call,2225,0.075,0.15,0,0,12376
20160831,20160902,2,2176.12,2170.86,call,2225,0.075,0.15,0,0,12376
20160831,20160902,2,2176.12,2170.86,call,2240,0.05,0.1,0,0,9300
20160831,20160902,2,2176.12,2170.86,call,2240,0.05,0.1,0,0,9300
20160831,20160902,2,2176.12,2170.86,call,2250,0.05,0.1,0,0,14662
20160831,20160902,2,2176.12,2170.86,call,2250,0.05,0.1,0,0,14662
20160831,20160902,2,2176.12,2170.86,call,2290,0.025,0.05,0,0,5141
20160831,20160902,2,2176.12,2170.86,call,2290,0.025,0.05,0,0,5141
20160824,20160907,14,2186.9,2186.48,call,2220,1.95,2.3,1.6,0,5595
20160824,20160907,14,2186.9,2186.48,call,2220,1.95,2.3,1.6,0,5595
20160825,20160907,13,2176.96,2186.48,call,2220,0.925,1,0.85,39,5608
20160825,20160907,13,2176.96,2186.48,call,2220,0.925,1,0.85,39,5608
20160826,20160907,12,2172.47,2186.48,call,2220,0.95,1.2,0.7,0,5569
20160826,20160907,12,2172.47,2186.48,call,2220,0.95,1.2,0.7,0,5569
20160829,20160907,9,2169.04,2186.48,call,2220,0.425,0.65,0.2,0,5562
20160829,20160907,9,2169.04,2186.48,call,2220,0.425,0.65,0.2,0,5562
20160830,20160907,8,2180.38,2186.48,call,2220,0.325,0.55,0.1,0,5611
20160830,20160907,8,2180.38,2186.48,call,2220,0.325,0.55,0.1,0,5611
20160831,20160907,7,2176.12,2186.48,call,2220,0.2,0.3,0.1,0,5637
20160831,20160907,7,2176.12,2186.48,call,2220,0.2,0.3,0.1,0,5637
20160901,20160907,6,2170.95,2186.48,put,2080,0.625,0.75,0.5,0,7234
20160901,20160907,6,2170.95,2186.48,put,2080,0.625,0.75,0.5,0,7234
20160901,20160907,6,2170.95,2186.48,call,2220,0.2,0.3,0.1,0,5670
20160901,20160907,6,2170.95,2186.48,call,2220,0.2,0.3,0.1,0,5670
20160902,20160907,5,2170.86,2186.48,put,2080,0.425,0.65,0.2,0,7189
20160902,20160907,5,2170.86,2186.48,put,2080,0.425,0.65,0.2,0,7189
20160902,20160907,5,2170.86,2186.48,call,2220,0.2,0.35,0.05,0,5626
20160902,20160907,5,2170.86,2186.48,call,2220,0.2,0.35,0.05,0,5626
20160822,20160909,18,2183.87,2181.3,put,2100,4.15,4.4,3.9,0,6617
20160822,20160909,18,2183.87,2181.3,put,2100,4.15,4.4,3.9,0,6617
20160822,20160909,18,2183.87,2181.3,call,2140,49.35,50.3,48.4,0,5763
20160822,20160909,18,2183.87,2181.3,call,2140,49.35,50.3,48.4,0,5763
20160822,20160909,18,2183.87,2181.3,call,2145,45.1,46,44.2,0,5400
20160822,20160909,18,2183.87,2181.3,call,2145,45.1,46,44.2,0,5400
20160822,20160909,18,2183.87,2181.3,call,2180,18.4,19,17.8,0,5522
20160822,20160909,18,2183.87,2181.3,call,2180,18.4,19,17.8,0,5522
20160822,20160909,18,2183.87,2181.3,call,2185,15.35,15.8,14.9,0,13227
20160822,20160909,18,2183.87,2181.3,call,2185,15.35,15.8,14.9,0,13227
20160822,20160909,18,2183.87,2181.3,call,2190,12.55,12.9,12.2,0,6577
20160822,20160909,18,2183.87,2181.3,call,2190,12.55,12.9,12.2,0,6577
20160822,20160909,18,2183.87,2181.3,call,2200,7.7,8,7.4,0,12433
20160822,20160909,18,2183.87,2181.3,call,2200,7.7,8,7.4,0,12433
20160822,20160909,18,2183.87,2181.3,call,2205,5.75,6.1,5.4,0,7385
20160822,20160909,18,2183.87,2181.3,call,2205,5.75,6.1,5.4,0,7385
20160822,20160909,18,2183.87,2181.3,call,2210,4.25,4.5,4,1,13399
20160822,20160909,18,2183.87,2181.3,call,2210,4.25,4.5,4,1,13399
20160822,20160909,18,2183.87,2181.3,call,2230,1.075,1.25,0.9,0,5180
20160822,20160909,18,2183.87,2181.3,call,2230,1.075,1.25,0.9,0,5180
20160822,20160909,18,2183.87,2181.3,call,2300,0.175,0.35,0,0,12082
20160822,20160909,18,2183.87,2181.3,call,2300,0.175,0.35,0,0,12082
20160823,20160909,17,2182.64,2181.3,put,2100,2.825,3,2.65,0,6639
20160823,20160909,17,2182.64,2181.3,put,2100,2.825,3,2.65,0,6639
20160823,20160909,17,2182.64,2181.3,call,2140,53.3,54.3,52.3,0,5766
20160823,20160909,17,2182.64,2181.3,call,2140,53.3,54.3,52.3,0,5766
20160823,20160909,17,2182.64,2181.3,call,2145,48.95,49.9,48,0,5400
20160823,20160909,17,2182.64,2181.3,call,2145,48.95,49.9,48,0,5400
20160823,20160909,17,2182.64,2181.3,call,2180,20.8,21.5,20.1,0,5566
20160823,20160909,17,2182.64,2181.3,call,2180,20.8,21.5,20.1,0,5566
20160823,20160909,17,2182.64,2181.3,call,2185,17.55,18.2,16.9,0,7360
20160823,20160909,17,2182.64,2181.3,call,2185,17.55,18.2,16.9,0,7360
20160823,20160909,17,2182.64,2181.3,call,2190,14.4,14.8,14,0,6621
20160823,20160909,17,2182.64,2181.3,call,2190,14.4,14.8,14,0,6621
20160823,20160909,17,2182.64,2181.3,call,2200,8.9,9.2,8.6,0,8635
20160823,20160909,17,2182.64,2181.3,call,2200,8.9,9.2,8.6,0,8635
20160823,20160909,17,2182.64,2181.3,call,2205,6.75,7,6.5,0,7432
20160823,20160909,17,2182.64,2181.3,call,2205,6.75,7,6.5,0,7432
20160823,20160909,17,2182.64,2181.3,call,2210,4.9,5.1,4.7,0,13293
20160823,20160909,17,2182.64,2181.3,call,2210,4.9,5.1,4.7,0,13293
20160823,20160909,17,2182.64,2181.3,call,2215,3.5,3.7,3.3,0,5986
20160823,20160909,17,2182.64,2181.3,call,2215,3.5,3.7,3.3,0,5986
20160823,20160909,17,2182.64,2181.3,call,2230,1.125,1.25,1,0,5230
20160823,20160909,17,2182.64,2181.3,call,2230,1.125,1.25,1,0,5230
20160823,20160909,17,2182.64,2181.3,call,2300,2.35,4.7,0,0,12066
20160823,20160909,17,2182.64,2181.3,call,2300,2.35,4.7,0,0,12066
20160824,20160909,16,2186.9,2181.3,put,2100,3.1,3.3,2.9,0,6662
20160824,20160909,16,2186.9,2181.3,put,2100,3.1,3.3,2.9,0,6662
20160824,20160909,16,2186.9,2181.3,call,2140,53.8,54.7,52.9,0,5746
20160824,20160909,16,2186.9,2181.3,call,2140,53.8,54.7,52.9,0,5746
20160824,20160909,16,2186.9,2181.3,call,2145,49.4,50.2,48.6,0,5402
20160824,20160909,16,2186.9,2181.3,call,2145,49.4,50.2,48.6,0,5402
20160824,20160909,16,2186.9,2181.3,call,2180,21.4,22,20.8,0,5748
20160824,20160909,16,2186.9,2181.3,call,2180,21.4,22,20.8,0,5748
20160824,20160909,16,2186.9,2181.3,call,2185,17.95,18.5,17.4,0,7406
20160824,20160909,16,2186.9,2181.3,call,2185,17.95,18.5,17.4,0,7406
20160824,20160909,16,2186.9,2181.3,call,2190,14.7,15.1,14.3,0,6606
20160824,20160909,16,2186.9,2181.3,call,2190,14.7,15.1,14.3,0,6606
20160824,20160909,16,2186.9,2181.3,call,2200,9.3,9.7,8.9,0,9051
20160824,20160909,16,2186.9,2181.3,call,2200,9.3,9.7,8.9,0,9051
20160824,20160909,16,2186.9,2181.3,call,2205,7.2,7.5,6.9,0,7431
20160824,20160909,16,2186.9,2181.3,call,2205,7.2,7.5,6.9,0,7431
20160824,20160909,16,2186.9,2181.3,call,2210,5.25,5.5,5,0,9511
20160824,20160909,16,2186.9,2181.3,call,2210,5.25,5.5,5,0,9511
20160824,20160909,16,2186.9,2181.3,call,2215,3.8,4,3.6,0,6276
20160824,20160909,16,2186.9,2181.3,call,2215,3.8,4,3.6,0,6276
20160824,20160909,16,2186.9,2181.3,call,2220,2.75,3,2.5,0,5179
20160824,20160909,16,2186.9,2181.3,call,2220,2.75,3,2.5,0,5179
20160824,20160909,16,2186.9,2181.3,call,2225,1.925,2.1,1.75,0,5084
20160824,20160909,16,2186.9,2181.3,call,2225,1.925,2.1,1.75,0,5084
20160824,20160909,16,2186.9,2181.3,call,2230,1.4,1.55,1.25,0,5414
20160824,20160909,16,2186.9,2181.3,call,2230,1.4,1.55,1.25,0,5414
20160824,20160909,16,2186.9,2181.3,call,2300,0.175,0.3,0.05,0,7616
20160824,20160909,16,2186.9,2181.3,call,2300,0.175,0.3,0.05,0,7616
20160825,20160909,15,2176.96,2181.3,put,2100,4.2,4.3,4.1,230,7537
20160825,20160909,15,2176.96,2181.3,put,2100,4.2,4.3,4.1,230,7537
20160825,20160909,15,2176.96,2181.3,put,2125,6.5,6.6,6.4,25,6387
20160825,20160909,15,2176.96,2181.3,put,2125,6.5,6.6,6.4,25,6387
20160825,20160909,15,2176.96,2181.3,call,2140,44.6,44.9,44.3,0,5747
20160825,20160909,15,2176.96,2181.3,put,2140,8.55,8.7,8.4,139,5181
20160825,20160909,15,2176.96,2181.3,call,2140,44.6,44.9,44.3,0,5747
20160825,20160909,15,2176.96,2181.3,put,2140,8.55,8.7,8.4,139,5181
20160825,20160909,15,2176.96,2181.3,call,2145,40.35,40.7,40,10,5394
20160825,20160909,15,2176.96,2181.3,call,2145,40.35,40.7,40,10,5394
20160825,20160909,15,2176.96,2181.3,put,2150,10.45,10.6,10.3,35,5101
20160825,20160909,15,2176.96,2181.3,put,2150,10.45,10.6,10.3,35,5101
20160825,20160909,15,2176.96,2181.3,call,2180,15.35,15.5,15.2,47,5889
20160825,20160909,15,2176.96,2181.3,call,2180,15.35,15.5,15.2,47,5889
20160825,20160909,15,2176.96,2181.3,call,2185,12.5,12.7,12.3,166,7558
20160825,20160909,15,2176.96,2181.3,call,2185,12.5,12.7,12.3,166,7558
20160825,20160909,15,2176.96,2181.3,call,2190,9.95,10.1,9.8,33,6812
20160825,20160909,15,2176.96,2181.3,call,2190,9.45,9.6,9.3,33,6812
20160825,20160909,15,2176.96,2181.3,call,2200,5.8,5.9,5.7,72,10559
20160825,20160909,15,2176.96,2181.3,call,2200,5.8,5.9,5.7,72,10559
20160825,20160909,15,2176.96,2181.3,call,2205,4.25,4.4,4.1,175,7419
20160825,20160909,15,2176.96,2181.3,call,2205,4.25,4.4,4.1,175,7419
20160825,20160909,15,2176.96,2181.3,call,2210,3.075,3.2,2.95,50,9949
20160825,20160909,15,2176.96,2181.3,call,2210,3.075,3.2,2.95,50,9949
20160825,20160909,15,2176.96,2181.3,call,2215,2.125,2.2,2.05,97,6597
20160825,20160909,15,2176.96,2181.3,call,2215,2.125,2.2,2.05,97,6597
20160825,20160909,15,2176.96,2181.3,call,2220,1.475,1.55,1.4,22,5036
20160825,20160909,15,2176.96,2181.3,call,2220,1.475,1.55,1.4,22,5036
20160825,20160909,15,2176.96,2181.3,call,2225,1.025,1.1,0.95,53,5090
20160825,20160909,15,2176.96,2181.3,call,2225,1.025,1.1,0.95,53,5090
20160825,20160909,15,2176.96,2181.3,call,2230,0.725,0.8,0.65,42,6366
20160825,20160909,15,2176.96,2181.3,call,2230,0.725,0.8,0.65,42,6366
20160826,20160909,14,2172.47,2181.3,put,2100,4.25,4.5,4,0,11186
20160826,20160909,14,2172.47,2181.3,put,2100,4.25,4.5,4,0,11186
20160826,20160909,14,2172.47,2181.3,put,2125,6.7,7,6.4,0,6368
20160826,20160909,14,2172.47,2181.3,put,2125,6.7,7,6.4,0,6368
20160826,20160909,14,2172.47,2181.3,call,2140,43.8,44.6,43,0,5754
20160826,20160909,14,2172.47,2181.3,put,2140,8.95,9.3,8.6,0,5184
20160826,20160909,14,2172.47,2181.3,call,2140,43.8,44.6,43,0,5754
20160826,20160909,14,2172.47,2181.3,put,2140,8.95,9.3,8.6,0,5184
20160826,20160909,14,2172.47,2181.3,call,2145,39.85,40.6,39.1,0,5414
20160826,20160909,14,2172.47,2181.3,call,2145,39.85,40.6,39.1,0,5414
20160826,20160909,14,2172.47,2181.3,put,2150,10.85,11.2,10.5,0,5695
20160826,20160909,14,2172.47,2181.3,put,2150,10.85,11.2,10.5,0,5695
20160826,20160909,14,2172.47,2181.3,call,2175,17.95,18.5,17.4,0,5575
20160826,20160909,14,2172.47,2181.3,call,2175,17.95,18.5,17.4,0,5575
20160826,20160909,14,2172.47,2181.3,call,2180,14.95,15.4,14.5,0,5928
20160826,20160909,14,2172.47,2181.3,call,2180,14.95,15.4,14.5,0,5928
20160826,20160909,14,2172.47,2181.3,call,2185,12.3,12.6,12,0,7548
20160826,20160909,14,2172.47,2181.3,call,2185,12.3,12.6,12,0,7548
20160826,20160909,14,2172.47,2181.3,call,2190,9.8,10.1,9.5,0,6814
20160826,20160909,14,2172.47,2181.3,call,2190,9.8,10.1,9.5,0,6814
20160826,20160909,14,2172.47,2181.3,call,2200,5.8,6,5.6,0,10618
20160826,20160909,14,2172.47,2181.3,call,2200,5.8,6,5.6,0,10618
20160826,20160909,14,2172.47,2181.3,call,2205,4.25,4.4,4.1,0,7419
20160826,20160909,14,2172.47,2181.3,call,2205,4.25,4.4,4.1,0,7419
20160826,20160909,14,2172.47,2181.3,call,2210,3.075,3.3,2.85,0,9937
20160826,20160909,14,2172.47,2181.3,call,2210,3.075,3.3,2.85,0,9937
20160826,20160909,14,2172.47,2181.3,call,2215,2.125,2.35,1.9,0,6754
20160826,20160909,14,2172.47,2181.3,call,2215,2.125,2.35,1.9,0,6754
20160826,20160909,14,2172.47,2181.3,call,2220,1.475,1.65,1.3,0,5019
20160826,20160909,14,2172.47,2181.3,call,2220,1.475,1.65,1.3,0,5019
20160826,20160909,14,2172.47,2181.3,call,2225,1.025,1.2,0.85,0,5112
20160826,20160909,14,2172.47,2181.3,call,2225,1.025,1.2,0.85,0,5112
20160826,20160909,14,2172.47,2181.3,call,2230,0.725,0.9,0.55,0,6567
20160826,20160909,14,2172.47,2181.3,call,2230,0.725,0.9,0.55,0,6567
20160829,20160909,11,2169.04,2181.3,put,2050,1.95,2.1,1.8,0,11072
20160829,20160909,11,2169.04,2181.3,put,2050,1.95,2.1,1.8,0,11072
20160829,20160909,11,2169.04,2181.3,put,2090,3.7,3.9,3.5,0,7697
20160829,20160909,11,2169.04,2181.3,put,2090,3.7,3.9,3.5,0,7697
20160829,20160909,11,2169.04,2181.3,put,2100,4.4,4.6,4.2,0,11044
20160829,20160909,11,2169.04,2181.3,put,2100,4.4,4.6,4.2,0,11044
20160829,20160909,11,2169.04,2181.3,put,2125,7,7.3,6.7,0,7187
20160829,20160909,11,2169.04,2181.3,put,2125,7,7.3,6.7,0,7187
20160829,20160909,11,2169.04,2181.3,call,2140,38.75,39.5,38,0,5758
20160829,20160909,11,2169.04,2181.3,put,2140,9.45,9.8,9.1,0,5340
20160829,20160909,11,2169.04,2181.3,call,2140,38.75,39.5,38,0,5758
20160829,20160909,11,2169.04,2181.3,put,2140,9.45,9.8,9.1,0,5340
20160829,20160909,11,2169.04,2181.3,call,2145,34.75,35.5,34,0,5452
20160829,20160909,11,2169.04,2181.3,call,2145,34.75,35.5,34,0,5452
20160829,20160909,11,2169.04,2181.3,put,2150,11.65,12,11.3,0,6490
20160829,20160909,11,2169.04,2181.3,put,2150,11.65,12,11.3,0,6490
20160829,20160909,11,2169.04,2181.3,put,2160,14.2,14.6,13.8,0,9396
20160829,20160909,11,2169.04,2181.3,put,2160,14.2,14.6,13.8,0,9396
20160829,20160909,11,2169.04,2181.3,put,2170,17.65,18.2,17.1,0,5822
20160829,20160909,11,2169.04,2181.3,put,2170,17.65,18.2,17.1,0,5822
20160829,20160909,11,2169.04,2181.3,call,2175,14.05,14.3,13.8,0,6780
20160829,20160909,11,2169.04,2181.3,call,2175,14.05,14.3,13.8,0,6780
20160829,20160909,11,2169.04,2181.3,call,2180,11.35,11.8,10.9,0,6113
20160829,20160909,11,2169.04,2181.3,call,2180,11.35,11.8,10.9,0,6113
20160829,20160909,11,2169.04,2181.3,call,2185,8.85,9.2,8.5,0,10773
20160829,20160909,11,2169.04,2181.3,call,2185,8.85,9.2,8.5,0,10773
20160829,20160909,11,2169.04,2181.3,call,2190,6.7,7,6.4,0,6910
20160829,20160909,11,2169.04,2181.3,call,2190,6.7,7,6.4,0,6910
20160829,20160909,11,2169.04,2181.3,call,2200,3.6,3.8,3.4,0,10850
20160829,20160909,11,2169.04,2181.3,call,2200,3.6,3.8,3.4,0,10850
20160829,20160909,11,2169.04,2181.3,call,2205,2.475,2.7,2.25,0,7329
20160829,20160909,11,2169.04,2181.3,call,2205,2.475,2.7,2.25,0,7329
20160829,20160909,11,2169.04,2181.3,call,2210,1.675,1.8,1.55,0,10141
20160829,20160909,11,2169.04,2181.3,call,2210,1.675,1.8,1.55,0,10141
20160829,20160909,11,2169.04,2181.3,call,2215,1.125,1.25,1,0,6765
20160829,20160909,11,2169.04,2181.3,call,2215,1.125,1.25,1,0,6765
20160829,20160909,11,2169.04,2181.3,call,2225,0.525,0.65,0.4,0,5097
20160829,20160909,11,2169.04,2181.3,call,2225,0.525,0.65,0.4,0,5097
20160829,20160909,11,2169.04,2181.3,call,2230,0.425,0.55,0.3,0,6911
20160829,20160909,11,2169.04,2181.3,call,2230,0.425,0.55,0.3,0,6911
20160829,20160909,11,2169.04,2181.3,call,2240,0.275,0.4,0.15,0,7414
20160829,20160909,11,2169.04,2181.3,call,2240,0.275,0.4,0.15,0,7414
20160829,20160909,11,2169.04,2181.3,call,2275,0.725,1.45,0,0,6704
20160829,20160909,11,2169.04,2181.3,call,2275,0.2,0.35,0.05,0,6704
20160830,20160909,10,2180.38,2181.3,put,2075,1.325,1.5,1.15,0,5419
20160830,20160909,10,2180.38,2181.3,put,2075,1.325,1.5,1.15,0,5419
20160830,20160909,10,2180.38,2181.3,put,2090,1.7,1.9,1.5,0,7675
20160830,20160909,10,2180.38,2181.3,put,2090,1.7,1.9,1.5,0,7675
20160830,20160909,10,2180.38,2181.3,put,2100,2.075,2.3,1.85,0,11294
20160830,20160909,10,2180.38,2181.3,put,2100,2.075,2.3,1.85,0,11294
20160830,20160909,10,2180.38,2181.3,put,2125,3.5,3.8,3.2,0,7060
20160830,20160909,10,2180.38,2181.3,put,2125,3.5,3.8,3.2,0,7060
20160830,20160909,10,2180.38,2181.3,call,2140,43.5,44.4,42.6,0,5757
20160830,20160909,10,2180.38,2181.3,put,2140,5.1,5.4,4.8,0,5458
20160830,20160909,10,2180.38,2181.3,call,2140,43.5,44.4,42.6,0,5757
20160830,20160909,10,2180.38,2181.3,put,2140,5.1,5.4,4.8,0,5458
20160830,20160909,10,2180.38,2181.3,call,2145,39.15,40,38.3,0,5453
20160830,20160909,10,2180.38,2181.3,call,2145,39.15,40,38.3,0,5453
20160830,20160909,10,2180.38,2181.3,put,2150,6.5,6.7,6.3,0,8182
20160830,20160909,10,2180.38,2181.3,put,2150,6.5,6.7,6.3,0,8182
20160830,20160909,10,2180.38,2181.3,put,2160,8.35,8.6,8.1,0,9493
20160830,20160909,10,2180.38,2181.3,put,2160,8.35,8.6,8.1,0,9493
20160830,20160909,10,2180.38,2181.3,put,2170,10.9,11.3,10.5,0,6256
20160830,20160909,10,2180.38,2181.3,put,2170,10.9,11.3,10.5,0,6256
20160830,20160909,10,2180.38,2181.3,call,2175,15.5,16.1,14.9,0,7441
20160830,20160909,10,2180.38,2181.3,put,2175,12.4,12.8,12,0,6844
20160830,20160909,10,2180.38,2181.3,call,2175,15.7,16.3,15.1,0,7441
20160830,20160909,10,2180.38,2181.3,put,2175,12.4,12.8,12,0,6844
20160830,20160909,10,2180.38,2181.3,call,2180,12.55,12.9,12.2,0,6242
20160830,20160909,10,2180.38,2181.3,call,2180,12.6,13,12.2,0,6242
20160830,20160909,10,2180.38,2181.3,call,2185,9.65,10.1,9.2,0,10812
20160830,20160909,10,2180.38,2181.3,call,2185,9.65,10.1,9.2,0,10812
20160830,20160909,10,2180.38,2181.3,call,2190,7.2,7.6,6.8,0,6961
20160830,20160909,10,2180.38,2181.3,call,2190,7.2,7.6,6.8,0,6961
20160830,20160909,10,2180.38,2181.3,call,2200,3.65,3.8,3.5,0,10958
20160830,20160909,10,2180.38,2181.3,call,2200,3.45,3.8,3.1,0,10958
20160830,20160909,10,2180.38,2181.3,call,2205,2.4,2.55,2.25,0,7404
20160830,20160909,10,2180.38,2181.3,call,2205,2.4,2.55,2.25,0,7404
20160830,20160909,10,2180.38,2181.3,call,2210,1.475,1.7,1.25,0,12110
20160830,20160909,10,2180.38,2181.3,call,2210,1.475,1.7,1.25,0,12110
20160830,20160909,10,2180.38,2181.3,call,2215,1.075,1.2,0.95,0,7136
20160830,20160909,10,2180.38,2181.3,call,2215,1.075,1.2,0.95,0,7136
20160830,20160909,10,2180.38,2181.3,call,2220,0.7,0.8,0.6,0,7224
20160830,20160909,10,2180.38,2181.3,call,2220,0.7,0.8,0.6,0,7224
20160830,20160909,10,2180.38,2181.3,call,2225,0.525,0.65,0.4,0,5338
20160830,20160909,10,2180.38,2181.3,call,2225,0.525,0.65,0.4,0,5338
20160830,20160909,10,2180.38,2181.3,call,2230,0.375,0.5,0.25,0,7048
20160830,20160909,10,2180.38,2181.3,call,2230,0.375,0.5,0.25,0,7048
20160830,20160909,10,2180.38,2181.3,call,2240,0.225,0.35,0.1,0,7393
20160830,20160909,10,2180.38,2181.3,call,2240,0.225,0.35,0.1,0,7393
20160830,20160909,10,2180.38,2181.3,call,2275,0.15,0.3,0,0,6787
20160830,20160909,10,2180.38,2181.3,call,2275,0.15,0.3,0,0,6787
20160830,20160909,10,2180.38,2181.3,call,2300,0.1,0.2,0,0,12661
20160830,20160909,10,2180.38,2181.3,call,2300,0.1,0.2,0,0,12661
20160831,20160909,9,2176.12,2181.3,put,2090,1.575,1.7,1.45,0,7667
20160831,20160909,9,2176.12,2181.3,put,2090,1.575,1.7,1.45,0,7667
20160831,20160909,9,2176.12,2181.3,put,2100,1.95,2.1,1.8,0,11331
20160831,20160909,9,2176.12,2181.3,put,2100,1.95,2.1,1.8,0,11331
20160831,20160909,9,2176.12,2181.3,put,2125,3.45,3.6,3.3,0,7034
20160831,20160909,9,2176.12,2181.3,put,2125,3.45,3.6,3.3,0,7034
20160831,20160909,9,2176.12,2181.3,call,2140,38.9,39.8,38,0,5774
20160831,20160909,9,2176.12,2181.3,put,2140,5.1,5.3,4.9,0,7277
20160831,20160909,9,2176.12,2181.3,call,2140,38.9,39.8,38,0,5774
20160831,20160909,9,2176.12,2181.3,put,2140,5.1,5.3,4.9,0,7277
20160831,20160909,9,2176.12,2181.3,call,2145,34.65,35.5,33.8,0,5455
20160831,20160909,9,2176.12,2181.3,call,2145,34.65,35.5,33.8,0,5455
20160831,20160909,9,2176.12,2181.3,put,2150,6.75,7,6.5,0,7727
20160831,20160909,9,2176.12,2181.3,put,2150,6.75,7,6.5,0,7727
20160831,20160909,9,2176.12,2181.3,put,2160,8.85,9.1,8.6,0,9108
20160831,20160909,9,2176.12,2181.3,put,2160,8.85,9.1,8.6,0,9108
20160831,20160909,9,2176.12,2181.3,put,2170,11.8,12.1,11.5,0,6958
20160831,20160909,9,2176.12,2181.3,put,2170,11.8,12.1,11.5,0,6958
20160831,20160909,9,2176.12,2181.3,call,2175,12.45,12.8,12.1,0,8105
20160831,20160909,9,2176.12,2181.3,put,2175,13.6,14.2,13,0,8607
20160831,20160909,9,2176.12,2181.3,call,2175,12.45,12.8,12.1,0,8105
20160831,20160909,9,2176.12,2181.3,put,2175,13.6,14.2,13,0,8607
20160831,20160909,9,2176.12,2181.3,call,2180,9.5,9.8,9.2,0,8126
20160831,20160909,9,2176.12,2181.3,call,2180,9.5,9.8,9.2,0,8126
20160831,20160909,9,2176.12,2181.3,call,2185,7,7.3,6.7,0,10846
20160831,20160909,9,2176.12,2181.3,call,2185,7,7.3,6.7,0,10846
20160831,20160909,9,2176.12,2181.3,call,2190,4.95,5.2,4.7,0,8912
20160831,20160909,9,2176.12,2181.3,call,2190,4.95,5.2,4.7,0,8912
20160831,20160909,9,2176.12,2181.3,call,2200,2.175,2.35,2,0,10957
20160831,20160909,9,2176.12,2181.3,call,2200,2.175,2.35,2,0,10957
20160831,20160909,9,2176.12,2181.3,call,2205,1.35,1.5,1.2,0,7543
20160831,20160909,9,2176.12,2181.3,call,2205,1.35,1.5,1.2,0,7543
20160831,20160909,9,2176.12,2181.3,call,2210,0.875,1,0.75,0,12175
20160831,20160909,9,2176.12,2181.3,call,2210,0.875,1,0.75,0,12175
20160831,20160909,9,2176.12,2181.3,call,2215,0.575,0.7,0.45,0,7246
20160831,20160909,9,2176.12,2181.3,call,2215,0.575,0.7,0.45,0,7246
20160831,20160909,9,2176.12,2181.3,call,2220,0.4,0.5,0.3,0,7232
20160831,20160909,9,2176.12,2181.3,call,2220,0.4,0.5,0.3,0,7232
20160831,20160909,9,2176.12,2181.3,call,2225,0.275,0.35,0.2,0,5339
20160831,20160909,9,2176.12,2181.3,call,2225,0.275,0.35,0.2,0,5339
20160831,20160909,9,2176.12,2181.3,call,2230,0.225,0.3,0.15,0,7155
20160831,20160909,9,2176.12,2181.3,call,2230,0.225,0.3,0.15,0,7155
20160831,20160909,9,2176.12,2181.3,call,2240,0.175,0.25,0.1,0,7295
20160831,20160909,9,2176.12,2181.3,call,2240,0.175,0.25,0.1,0,7295
20160831,20160909,9,2176.12,2181.3,call,2275,0.075,0.15,0,0,6816
20160831,20160909,9,2176.12,2181.3,call,2275,0.075,0.15,0,0,6816
20160901,20160909,8,2170.95,2181.3,put,2075,1.025,1.2,0.85,0,5082
20160901,20160909,8,2170.95,2181.3,put,2075,1.025,1.2,0.85,0,5082
20160901,20160909,8,2170.95,2181.3,put,2090,1.45,1.55,1.35,0,7716
20160901,20160909,8,2170.95,2181.3,put,2090,1.45,1.55,1.35,0,7716
20160901,20160909,8,2170.95,2181.3,put,2100,1.825,1.95,1.7,1,13413
20160901,20160909,8,2170.95,2181.3,put,2100,1.825,1.95,1.7,1,13413
20160901,20160909,8,2170.95,2181.3,put,2125,3.5,3.7,3.3,0,7904
20160901,20160909,8,2170.95,2181.3,put,2125,3.5,3.7,3.3,0,7904
20160901,20160909,8,2170.95,2181.3,call,2140,37.35,38.2,36.5,0,5762
20160901,20160909,8,2170.95,2181.3,put,2140,5.25,5.5,5,0,7376
20160901,20160909,8,2170.95,2181.3,call,2140,37.35,38.2,36.5,0,5762
20160901,20160909,8,2170.95,2181.3,put,2140,5.25,5.5,5,0,7376
20160901,20160909,8,2170.95,2181.3,call,2145,33.1,33.9,32.3,0,5470
20160901,20160909,8,2170.95,2181.3,call,2145,33.1,33.9,32.3,0,5470
20160901,20160909,8,2170.95,2181.3,put,2150,7,7.3,6.7,0,11840
20160901,20160909,8,2170.95,2181.3,put,2150,7,7.3,6.7,0,11840
20160901,20160909,8,2170.95,2181.3,put,2160,9.35,9.6,9.1,0,9105
20160901,20160909,8,2170.95,2181.3,put,2160,9.35,9.6,9.1,0,9105
20160901,20160909,8,2170.95,2181.3,put,2170,12.65,12.9,12.4,0,7074
20160901,20160909,8,2170.95,2181.3,put,2170,12.65,12.9,12.4,0,7074
20160901,20160909,8,2170.95,2181.3,call,2175,11.7,12,11.4,0,8035
20160901,20160909,8,2170.95,2181.3,put,2175,14.6,15.2,14,0,9379
20160901,20160909,8,2170.95,2181.3,call,2175,11.7,12,11.4,0,8035
20160901,20160909,8,2170.95,2181.3,put,2175,14.6,15.2,14,0,9379
20160901,20160909,8,2170.95,2181.3,call,2180,8.95,9.2,8.7,0,8323
20160901,20160909,8,2170.95,2181.3,call,2180,8.95,9.2,8.7,0,8323
20160901,20160909,8,2170.95,2181.3,call,2185,6.7,7,6.4,0,10925
20160901,20160909,8,2170.95,2181.3,call,2185,6.7,7,6.4,0,10925
20160901,20160909,8,2170.95,2181.3,call,2190,4.7,4.9,4.5,0,8869
20160901,20160909,8,2170.95,2181.3,call,2190,4.7,4.9,4.5,0,8869
20160901,20160909,8,2170.95,2181.3,call,2200,2.15,2.3,2,0,11453
20160901,20160909,8,2170.95,2181.3,call,2200,2.15,2.3,2,0,11453
20160901,20160909,8,2170.95,2181.3,call,2205,1.4,1.55,1.25,0,7664
20160901,20160909,8,2170.95,2181.3,call,2205,1.4,1.55,1.25,0,7664
20160901,20160909,8,2170.95,2181.3,call,2210,0.875,1,0.75,0,12146
20160901,20160909,8,2170.95,2181.3,call,2210,0.875,1,0.75,0,12146
20160901,20160909,8,2170.95,2181.3,call,2215,0.575,0.7,0.45,0,7212
20160901,20160909,8,2170.95,2181.3,call,2215,0.575,0.7,0.45,0,7212
20160901,20160909,8,2170.95,2181.3,call,2220,0.375,0.45,0.3,0,7376
20160901,20160909,8,2170.95,2181.3,call,2220,0.375,0.45,0.3,0,7376
20160901,20160909,8,2170.95,2181.3,call,2225,0.3,0.4,0.2,0,5342
20160901,20160909,8,2170.95,2181.3,call,2225,0.3,0.4,0.2,0,5342
20160901,20160909,8,2170.95,2181.3,call,2230,0.225,0.3,0.15,0,7271
20160901,20160909,8,2170.95,2181.3,call,2230,0.225,0.3,0.15,0,7271
20160901,20160909,8,2170.95,2181.3,call,2240,0.125,0.2,0.05,0,7293
20160901,20160909,8,2170.95,2181.3,call,2240,0.125,0.2,0.05,0,7293
20160901,20160909,8,2170.95,2181.3,call,2250,0.125,0.2,0.05,0,5104
20160901,20160909,8,2170.95,2181.3,call,2250,0.125,0.2,0.05,0,5104
20160901,20160909,8,2170.95,2181.3,call,2275,0.075,0.15,0,0,6819
20160901,20160909,8,2170.95,2181.3,call,2275,0.075,0.15,0,0,6819
20160902,20160909,7,2170.86,2181.3,put,2075,0.825,1,0.65,0,5254
20160902,20160909,7,2170.86,2181.3,put,2075,0.825,1,0.65,0,5254
20160902,20160909,7,2170.86,2181.3,put,2090,1.25,1.45,1.05,0,8060
20160902,20160909,7,2170.86,2181.3,put,2090,1.25,1.45,1.05,0,8060
20160902,20160909,7,2170.86,2181.3,put,2100,1.625,1.8,1.45,0,15738
20160902,20160909,7,2170.86,2181.3,put,2100,1.625,1.8,1.45,0,15738
20160902,20160909,7,2170.86,2181.3,put,2120,2.95,3.2,2.7,0,6208
20160902,20160909,7,2170.86,2181.3,put,2120,2.95,3.2,2.7,0,6208
20160902,20160909,7,2170.86,2181.3,put,2125,3.4,3.7,3.1,0,8147
20160902,20160909,7,2170.86,2181.3,put,2125,3.4,3.7,3.1,0,8147
20160902,20160909,7,2170.86,2181.3,call,2140,34.95,35.9,34,0,5752
20160902,20160909,7,2170.86,2181.3,put,2140,5.4,5.7,5.1,0,7824
20160902,20160909,7,2170.86,2181.3,call,2140,34.95,35.9,34,0,5752
20160902,20160909,7,2170.86,2181.3,put,2140,5.4,5.7,5.1,0,7824
20160902,20160909,7,2170.86,2181.3,call,2145,30.8,31.7,29.9,0,5482
20160902,20160909,7,2170.86,2181.3,call,2145,30.8,31.7,29.9,0,5482
20160902,20160909,7,2170.86,2181.3,put,2150,7.35,7.7,7,0,14658
20160902,20160909,7,2170.86,2181.3,put,2150,7.35,7.7,7,0,14658
20160902,20160909,7,2170.86,2181.3,put,2160,10,10.4,9.6,0,11032
20160902,20160909,7,2170.86,2181.3,put,2160,10,10.4,9.6,0,11032
20160902,20160909,7,2170.86,2181.3,call,2170,13.2,13.7,12.7,0,6548
20160902,20160909,7,2170.86,2181.3,put,2170,13.45,14,12.9,0,9986
20160902,20160909,7,2170.86,2181.3,call,2170,13.2,13.7,12.7,0,6548
20160902,20160909,7,2170.86,2181.3,put,2170,13.45,14,12.9,0,9986
20160902,20160909,7,2170.86,2181.3,call,2175,10.3,10.8,9.8,0,9141
20160902,20160909,7,2170.86,2181.3,put,2175,15.65,16.3,15,0,8795
20160902,20160909,7,2170.86,2181.3,call,2175,10.3,10.8,9.8,0,9141
20160902,20160909,7,2170.86,2181.3,put,2175,15.65,16.3,15,0,8795
20160902,20160909,7,2170.86,2181.3,call,2180,7.85,8.2,7.5,0,8246
20160902,20160909,7,2170.86,2181.3,call,2180,7.85,8.2,7.5,0,8246
20160902,20160909,7,2170.86,2181.3,call,2185,5.75,6,5.5,0,11085
20160902,20160909,7,2170.86,2181.3,call,2185,5.75,6,5.5,0,11085
20160902,20160909,7,2170.86,2181.3,call,2190,4.05,4.4,3.7,0,10260
20160902,20160909,7,2170.86,2181.3,call,2190,4.05,4.4,3.7,0,10260
20160902,20160909,7,2170.86,2181.3,call,2200,1.675,1.85,1.5,0,11539
20160902,20160909,7,2170.86,2181.3,call,2200,1.675,1.85,1.5,0,11539
20160902,20160909,7,2170.86,2181.3,call,2205,1.025,1.2,0.85,0,6866
20160902,20160909,7,2170.86,2181.3,call,2205,1.025,1.2,0.85,0,6866
20160902,20160909,7,2170.86,2181.3,call,2210,0.625,0.8,0.45,0,11753
20160902,20160909,7,2170.86,2181.3,call,2210,0.625,0.8,0.45,0,11753
20160902,20160909,7,2170.86,2181.3,call,2215,0.375,0.55,0.2,0,7260
20160902,20160909,7,2170.86,2181.3,call,2215,0.375,0.55,0.2,0,7260
20160902,20160909,7,2170.86,2181.3,call,2220,0.25,0.4,0.1,0,7824
20160902,20160909,7,2170.86,2181.3,call,2220,0.25,0.4,0.1,0,7824
20160902,20160909,7,2170.86,2181.3,call,2225,0.2,0.3,0.1,0,5298
20160902,20160909,7,2170.86,2181.3,call,2225,0.2,0.3,0.1,0,5298
20160902,20160909,7,2170.86,2181.3,call,2230,0.125,0.25,0,0,8055
20160902,20160909,7,2170.86,2181.3,call,2230,0.125,0.25,0,0,8055
20160902,20160909,7,2170.86,2181.3,call,2240,0.125,0.25,0,0,7264
20160902,20160909,7,2170.86,2181.3,call,2240,0.125,0.25,0,0,7264
20160902,20160909,7,2170.86,2181.3,call,2250,0.15,0.3,0,0,5096
20160902,20160909,7,2170.86,2181.3,call,2250,0.15,0.3,0,0,5096
20160902,20160909,7,2170.86,2181.3,call,2275,0.125,0.25,0,0,6823
20160902,20160909,7,2170.86,2181.3,call,2275,0.125,0.25,0,0,6823
20160906,20160909,3,2179.98,2181.3,put,2075,0.3,0.45,0.15,0,5231
20160906,20160909,3,2179.98,2181.3,put,2075,0.3,0.45,0.15,0,5231
20160906,20160909,3,2179.98,2181.3,put,2085,0.35,0.5,0.2,0,7897
20160906,20160909,3,2179.98,2181.3,put,2085,0.35,0.5,0.2,0,7897
20160906,20160909,3,2179.98,2181.3,put,2090,0.375,0.55,0.2,0,8194
20160906,20160909,3,2179.98,2181.3,put,2090,0.375,0.55,0.2,0,8194
20160906,20160909,3,2179.98,2181.3,put,2100,0.475,0.65,0.3,0,18293
20160906,20160909,3,2179.98,2181.3,put,2100,0.475,0.65,0.3,0,18293
20160906,20160909,3,2179.98,2181.3,put,2115,0.675,0.9,0.45,0,6059
20160906,20160909,3,2179.98,2181.3,put,2115,0.675,0.9,0.45,0,6059
20160906,20160909,3,2179.98,2181.3,put,2120,0.7,0.85,0.55,0,7605
20160906,20160909,3,2179.98,2181.3,put,2120,0.7,0.85,0.55,0,7605
20160906,20160909,3,2179.98,2181.3,put,2125,0.925,1.2,0.65,0,11064
20160906,20160909,3,2179.98,2181.3,put,2125,0.925,1.2,0.65,0,11064
20160906,20160909,3,2179.98,2181.3,put,2130,1.1,1.4,0.8,0,5316
20160906,20160909,3,2179.98,2181.3,put,2130,1.1,1.4,0.8,0,5316
20160906,20160909,3,2179.98,2181.3,put,2135,1.35,1.6,1.1,0,6087
20160906,20160909,3,2179.98,2181.3,put,2135,1.35,1.6,1.1,0,6087
20160906,20160909,3,2179.98,2181.3,call,2140,42.25,43.5,41,0,5768
20160906,20160909,3,2179.98,2181.3,put,2140,1.6,2,1.2,0,8497
20160906,20160909,3,2179.98,2181.3,call,2140,42.25,43.5,41,0,5768
20160906,20160909,3,2179.98,2181.3,put,2140,1.6,2,1.2,0,8497
20160906,20160909,3,2179.98,2181.3,call,2145,37.55,38.8,36.3,0,5478
20160906,20160909,3,2179.98,2181.3,call,2145,37.55,38.8,36.3,0,5478
20160906,20160909,3,2179.98,2181.3,put,2150,2.4,2.85,1.95,0,17991
20160906,20160909,3,2179.98,2181.3,put,2150,2.4,2.85,1.95,0,17991
20160906,20160909,3,2179.98,2181.3,put,2155,2.8,3.2,2.4,0,5463
20160906,20160909,3,2179.98,2181.3,put,2155,2.8,3.2,2.4,0,5463
20160906,20160909,3,2179.98,2181.3,put,2160,3.6,4.1,3.1,0,10956
20160906,20160909,3,2179.98,2181.3,put,2160,3.6,4.1,3.1,0,10956
20160906,20160909,3,2179.98,2181.3,call,2170,15.9,16.6,15.2,0,6561
20160906,20160909,3,2179.98,2181.3,put,2170,5.35,5.9,4.8,1,11166
20160906,20160909,3,2179.98,2181.3,call,2170,15.9,16.6,15.2,0,6561
20160906,20160909,3,2179.98,2181.3,put,2170,5.35,5.9,4.8,1,11166
20160906,20160909,3,2179.98,2181.3,call,2175,12.3,12.9,11.7,0,8709
20160906,20160909,3,2179.98,2181.3,put,2175,6.6,7.2,6,0,10977
20160906,20160909,3,2179.98,2181.3,call,2175,12.3,12.9,11.7,0,8709
20160906,20160909,3,2179.98,2181.3,put,2175,6.6,7.2,6,0,10977
20160906,20160909,3,2179.98,2181.3,call,2180,8.75,9.4,8.1,0,8289
20160906,20160909,3,2179.98,2181.3,call,2180,8.75,9.4,8.1,0,8289
20160906,20160909,3,2179.98,2181.3,call,2185,6,6.6,5.4,0,10757
20160906,20160909,3,2179.98,2181.3,call,2185,6,6.6,5.4,0,10757
20160906,20160909,3,2179.98,2181.3,call,2190,3.7,4.1,3.3,0,10109
20160906,20160909,3,2179.98,2181.3,call,2190,3.7,4.1,3.3,0,10109
20160906,20160909,3,2179.98,2181.3,call,2200,1.075,1.35,0.8,0,13620
20160906,20160909,3,2179.98,2181.3,call,2200,1.075,1.35,0.8,0,13620
20160906,20160909,3,2179.98,2181.3,call,2205,0.5,0.7,0.3,0,7293
20160906,20160909,3,2179.98,2181.3,call,2205,0.5,0.7,0.3,0,7293
20160906,20160909,3,2179.98,2181.3,call,2210,0.325,0.45,0.2,0,13810
20160906,20160909,3,2179.98,2181.3,call,2210,0.325,0.45,0.2,0,13810
20160906,20160909,3,2179.98,2181.3,call,2215,0.175,0.35,0,0,7777
20160906,20160909,3,2179.98,2181.3,call,2215,0.175,0.35,0,0,7777
20160906,20160909,3,2179.98,2181.3,call,2220,0.175,0.35,0,0,8080
20160906,20160909,3,2179.98,2181.3,call,2220,0.175,0.35,0,0,8080
20160906,20160909,3,2179.98,2181.3,call,2225,0.15,0.3,0,0,9064
20160906,20160909,3,2179.98,2181.3,call,2225,0.15,0.3,0,0,9064
20160906,20160909,3,2179.98,2181.3,call,2230,0.15,0.3,0,0,8094
20160906,20160909,3,2179.98,2181.3,call,2230,0.15,0.3,0,0,8094
20160906,20160909,3,2179.98,2181.3,call,2240,0.125,0.25,0,0,7266
20160906,20160909,3,2179.98,2181.3,call,2240,0.125,0.25,0,0,7266
20160906,20160909,3,2179.98,2181.3,call,2250,0.125,0.25,0,0,5087
20160906,20160909,3,2179.98,2181.3,call,2250,0.125,0.25,0,0,5087
20160906,20160909,3,2179.98,2181.3,call,2275,0.1,0.2,0,0,7127
20160906,20160909,3,2179.98,2181.3,call,2275,0.1,0.2,0,0,7127
20160906,20160909,3,2179.98,2181.3,call,2290,0.025,0.05,0,0,5775
20160906,20160909,3,2179.98,2181.3,call,2290,0.025,0.05,0,0,5775
20160907,20160909,2,2186.48,2181.3,put,2075,0.175,0.3,0.05,0,5297
20160907,20160909,2,2186.48,2181.3,put,2075,0.175,0.3,0.05,0,5297
20160907,20160909,2,2186.48,2181.3,put,2085,0.2,0.35,0.05,0,8922
20160907,20160909,2,2186.48,2181.3,put,2085,0.2,0.35,0.05,0,8922
20160907,20160909,2,2186.48,2181.3,put,2090,0.2,0.35,0.05,0,8557
20160907,20160909,2,2186.48,2181.3,put,2090,0.2,0.35,0.05,0,8557
20160907,20160909,2,2186.48,2181.3,put,2100,0.25,0.4,0.1,0,16908
20160907,20160909,2,2186.48,2181.3,put,2100,0.25,0.4,0.1,0,16908
20160907,20160909,2,2186.48,2181.3,put,2115,0.275,0.45,0.1,0,6353
20160907,20160909,2,2186.48,2181.3,put,2115,0.275,0.45,0.1,0,6353
20160907,20160909,2,2186.48,2181.3,put,2120,0.35,0.5,0.2,0,9275
20160907,20160909,2,2186.48,2181.3,put,2120,0.35,0.5,0.2,0,9275
20160907,20160909,2,2186.48,2181.3,put,2125,0.375,0.55,0.2,0,11084
20160907,20160909,2,2186.48,2181.3,put,2125,0.375,0.55,0.2,0,11084
20160907,20160909,2,2186.48,2181.3,put,2130,0.425,0.65,0.2,0,5162
20160907,20160909,2,2186.48,2181.3,put,2130,0.425,0.65,0.2,0,5162
20160907,20160909,2,2186.48,2181.3,put,2135,0.525,0.75,0.3,0,6371
20160907,20160909,2,2186.48,2181.3,put,2135,0.525,0.75,0.3,0,6371
20160907,20160909,2,2186.48,2181.3,call,2140,45.3,46.5,44.1,0,5759
20160907,20160909,2,2186.48,2181.3,put,2140,0.575,0.8,0.35,0,9395
20160907,20160909,2,2186.48,2181.3,call,2140,45.3,46.5,44.1,0,5759
20160907,20160909,2,2186.48,2181.3,put,2140,0.575,0.8,0.35,0,9395
20160907,20160909,2,2186.48,2181.3,call,2145,40.4,41.7,39.1,0,5474
20160907,20160909,2,2186.48,2181.3,put,2145,0.8,1.05,0.55,0,5154
20160907,20160909,2,2186.48,2181.3,call,2145,40.4,41.7,39.1,0,5474
20160907,20160909,2,2186.48,2181.3,put,2145,0.8,1.05,0.55,0,5154
20160907,20160909,2,2186.48,2181.3,put,2150,1,1.3,0.7,0,18848
20160907,20160909,2,2186.48,2181.3,put,2150,1,1.3,0.7,0,18848
20160907,20160909,2,2186.48,2181.3,put,2155,1.325,1.7,0.95,0,5098
20160907,20160909,2,2186.48,2181.3,put,2155,1.325,1.7,0.95,0,5098
20160907,20160909,2,2186.48,2181.3,put,2160,1.65,2,1.3,0,10186
20160907,20160909,2,2186.48,2181.3,put,2160,1.65,2,1.3,0,10186
20160907,20160909,2,2186.48,2181.3,call,2170,17.45,18.2,16.7,0,6770
20160907,20160909,2,2186.48,2181.3,put,2170,2.85,3.3,2.4,0,12348
20160907,20160909,2,2186.48,2181.3,call,2170,17.45,18.2,16.7,0,6770
20160907,20160909,2,2186.48,2181.3,put,2170,2.85,3.3,2.4,0,12348
20160907,20160909,2,2186.48,2181.3,call,2175,13.3,14,12.6,0,8598
20160907,20160909,2,2186.48,2181.3,put,2175,3.55,3.9,3.2,0,11608
20160907,20160909,2,2186.48,2181.3,call,2175,13.3,14,12.6,0,8598
20160907,20160909,2,2186.48,2181.3,put,2175,3.55,3.9,3.2,0,11608
20160907,20160909,2,2186.48,2181.3,call,2180,9.6,10.3,8.9,0,7345
20160907,20160909,2,2186.48,2181.3,call,2180,9.6,10.3,8.9,0,7345
20160907,20160909,2,2186.48,2181.3,call,2185,6.3,7,5.6,0,13227
20160907,20160909,2,2186.48,2181.3,call,2185,6.3,7,5.6,0,13227
20160907,20160909,2,2186.48,2181.3,call,2190,3.7,4.2,3.2,0,9154
20160907,20160909,2,2186.48,2181.3,call,2190,3.7,4.2,3.2,0,9154
20160907,20160909,2,2186.48,2181.3,call,2200,0.975,1.25,0.7,0,16141
20160907,20160909,2,2186.48,2181.3,call,2200,0.975,1.25,0.7,0,16141
20160907,20160909,2,2186.48,2181.3,call,2205,0.475,0.65,0.3,0,8676
20160907,20160909,2,2186.48,2181.3,call,2205,0.475,0.65,0.3,0,8676
20160907,20160909,2,2186.48,2181.3,call,2210,0.25,0.4,0.1,0,13398
20160907,20160909,2,2186.48,2181.3,call,2210,0.25,0.4,0.1,0,13398
20160907,20160909,2,2186.48,2181.3,call,2215,0.175,0.3,0.05,0,7759
20160907,20160909,2,2186.48,2181.3,call,2215,0.175,0.3,0.05,0,7759
20160907,20160909,2,2186.48,2181.3,call,2220,0.125,0.25,0,0,7978
20160907,20160909,2,2186.48,2181.3,call,2220,0.125,0.25,0,0,7978
20160907,20160909,2,2186.48,2181.3,call,2225,0.125,0.25,0,0,9252
20160907,20160909,2,2186.48,2181.3,call,2225,0.125,0.25,0,0,9252
20160907,20160909,2,2186.48,2181.3,call,2230,0.15,0.3,0,0,7924
20160907,20160909,2,2186.48,2181.3,call,2230,0.15,0.3,0,0,7924
20160907,20160909,2,2186.48,2181.3,call,2240,0.125,0.25,0,0,7280
20160907,20160909,2,2186.48,2181.3,call,2240,0.125,0.25,0,0,7280
20160907,20160909,2,2186.48,2181.3,call,2250,0.1,0.2,0,0,5717
20160907,20160909,2,2186.48,2181.3,call,2250,0.1,0.2,0,0,5717
20160907,20160909,2,2186.48,2181.3,call,2275,0.1,0.2,0,0,7922
20160907,20160909,2,2186.48,2181.3,call,2275,0.1,0.2,0,0,7922
20160907,20160909,2,2186.48,2181.3,call,2290,0.1,0.2,0,0,5981
20160907,20160909,2,2186.48,2181.3,call,2290,0.1,0.2,0,0,5981
20160907,20160909,2,2186.48,2181.3,call,2300,0.1,0.2,0,0,12756
20160907,20160909,2,2186.48,2181.3,call,2300,0.1,0.2,0,0,12756
20160912,20160914,2,2127.81,2127.02,call,2185,0.475,0.95,0,0,5195
20160912,20160914,2,2127.81,2127.02,call,2185,0.475,0.95,0,0,5195
20160829,20160916,18,2169.04,2147.26,call,2050,121.75,122.8,120.7,0,33427
20160829,20160916,18,2169.04,2147.26,put,2050,3.5,3.7,3.3,0,80491
20160829,20160916,18,2169.04,2147.26,call,2050,121.75,122.8,120.7,0,33427
20160829,20160916,18,2169.04,2147.26,put,2050,3.5,3.7,3.3,0,80491
20160829,20160916,18,2169.04,2147.26,call,2055,117,118,116,0,17450
20160829,20160916,18,2169.04,2147.26,put,2055,3.7,3.9,3.5,0,19985
20160829,20160916,18,2169.04,2147.26,call,2055,117,118,116,0,17450
20160829,20160916,18,2169.04,2147.26,put,2055,3.7,3.9,3.5,0,19985
20160829,20160916,18,2169.04,2147.26,call,2060,112.3,113.3,111.3,0,21407
20160829,20160916,18,2169.04,2147.26,put,2060,4,4.2,3.8,0,27688
20160829,20160916,18,2169.04,2147.26,call,2060,112.3,113.3,111.3,0,21407
20160829,20160916,18,2169.04,2147.26,put,2060,4,4.2,3.8,0,27688
20160829,20160916,18,2169.04,2147.26,call,2065,107.5,108.5,106.5,0,14905
20160829,20160916,18,2169.04,2147.26,put,2065,4.3,4.5,4.1,0,15476
20160829,20160916,18,2169.04,2147.26,call,2065,107.5,108.5,106.5,0,14905
20160829,20160916,18,2169.04,2147.26,put,2065,4.3,4.5,4.1,0,15476
20160829,20160916,18,2169.04,2147.26,call,2070,102.85,103.8,101.9,0,13676
20160829,20160916,18,2169.04,2147.26,put,2070,4.6,4.8,4.4,0,28281
20160829,20160916,18,2169.04,2147.26,call,2070,102.85,103.8,101.9,0,13676
20160829,20160916,18,2169.04,2147.26,put,2070,4.6,4.8,4.4,0,28281
20160829,20160916,18,2169.04,2147.26,call,2075,98.15,99.1,97.2,0,63794
20160829,20160916,18,2169.04,2147.26,put,2075,4.85,5.1,4.6,0,95760
20160829,20160916,18,2169.04,2147.26,call,2075,98.15,99.1,97.2,0,63794
20160829,20160916,18,2169.04,2147.26,put,2075,4.85,5.1,4.6,0,95760
20160829,20160916,18,2169.04,2147.26,call,2080,93.55,94.5,92.6,0,26570
20160829,20160916,18,2169.04,2147.26,put,2080,5.25,5.5,5,0,36966
20160829,20160916,18,2169.04,2147.26,call,2080,93.55,94.5,92.6,0,26570
20160829,20160916,18,2169.04,2147.26,put,2080,5.25,5.5,5,0,36966
20160829,20160916,18,2169.04,2147.26,call,2085,88.95,89.9,88,0,22157
20160829,20160916,18,2169.04,2147.26,put,2085,5.65,5.9,5.4,0,26545
20160829,20160916,18,2169.04,2147.26,call,2085,88.95,89.9,88,0,22157
20160829,20160916,18,2169.04,2147.26,put,2085,5.65,5.9,5.4,0,26545
20160829,20160916,18,2169.04,2147.26,call,2090,84.35,85.3,83.4,0,20054
20160829,20160916,18,2169.04,2147.26,put,2090,6.05,6.3,5.8,0,24784
20160829,20160916,18,2169.04,2147.26,call,2090,84.35,85.3,83.4,0,20054
20160829,20160916,18,2169.04,2147.26,put,2090,6.05,6.3,5.8,0,24784
20160829,20160916,18,2169.04,2147.26,call,2095,79.8,80.7,78.9,0,19400
20160829,20160916,18,2169.04,2147.26,put,2095,6.55,6.8,6.3,0,19635
20160829,20160916,18,2169.04,2147.26,call,2095,79.8,80.7,78.9,0,19400
20160829,20160916,18,2169.04,2147.26,put,2095,6.55,6.8,6.3,0,19635
20160829,20160916,18,2169.04,2147.26,call,2100,75.35,76.2,74.5,0,51622
20160829,20160916,18,2169.04,2147.26,put,2100,7.05,7.3,6.8,0,70786
20160829,20160916,18,2169.04,2147.26,call,2100,75.35,76.2,74.5,0,51622
20160829,20160916,18,2169.04,2147.26,put,2100,7.05,7.3,6.8,0,70786
20160829,20160916,18,2169.04,2147.26,call,2105,70.9,71.8,70,0,6816
20160829,20160916,18,2169.04,2147.26,put,2105,7.55,7.8,7.3,0,7436
20160829,20160916,18,2169.04,2147.26,call,2105,70.9,71.8,70,0,6816
20160829,20160916,18,2169.04,2147.26,put,2105,7.55,7.8,7.3,0,7436
20160829,20160916,18,2169.04,2147.26,call,2110,66.5,67.3,65.7,0,5454
20160829,20160916,18,2169.04,2147.26,put,2110,8.15,8.4,7.9,0,7775
20160829,20160916,18,2169.04,2147.26,call,2110,66.5,67.3,65.7,0,5454
20160829,20160916,18,2169.04,2147.26,put,2110,8.15,8.4,7.9,0,7775
20160829,20160916,18,2169.04,2147.26,call,2115,62.2,63,61.4,0,7476
20160829,20160916,18,2169.04,2147.26,put,2115,8.85,9.1,8.6,0,9569
20160829,20160916,18,2169.04,2147.26,call,2115,62.2,63,61.4,0,7476
20160829,20160916,18,2169.04,2147.26,put,2115,8.85,9.1,8.6,0,9569
20160829,20160916,18,2169.04,2147.26,call,2120,57.9,58.7,57.1,0,7196
20160829,20160916,18,2169.04,2147.26,put,2120,9.6,9.8,9.4,0,10153
20160829,20160916,18,2169.04,2147.26,call,2120,57.9,58.7,57.1,0,7196
20160829,20160916,18,2169.04,2147.26,put,2120,9.6,9.8,9.4,0,10153
20160829,20160916,18,2169.04,2147.26,call,2125,53.75,54.5,53,0,39055
20160829,20160916,18,2169.04,2147.26,put,2125,10.35,10.6,10.1,0,44718
20160829,20160916,18,2169.04,2147.26,call,2125,53.75,54.5,53,0,39055
20160829,20160916,18,2169.04,2147.26,put,2125,10.35,10.6,10.1,0,44718
20160829,20160916,18,2169.04,2147.26,call,2130,49.55,50.3,48.8,0,9209
20160829,20160916,18,2169.04,2147.26,put,2130,11.2,11.5,10.9,0,22206
20160829,20160916,18,2169.04,2147.26,call,2130,49.55,50.3,48.8,0,9209
20160829,20160916,18,2169.04,2147.26,put,2130,11.2,11.5,10.9,0,22206
20160829,20160916,18,2169.04,2147.26,call,2135,45.5,46.2,44.8,0,13792
20160829,20160916,18,2169.04,2147.26,put,2135,12.15,12.5,11.8,0,19352
20160829,20160916,18,2169.04,2147.26,call,2135,45.5,46.2,44.8,0,13792
20160829,20160916,18,2169.04,2147.26,put,2135,12.15,12.5,11.8,0,19352
20160829,20160916,18,2169.04,2147.26,call,2140,41.6,42.3,40.9,0,10694
20160829,20160916,18,2169.04,2147.26,put,2140,13.25,13.6,12.9,0,18250
20160829,20160916,18,2169.04,2147.26,call,2140,41.6,42.3,40.9,0,10694
20160829,20160916,18,2169.04,2147.26,put,2140,13.25,13.6,12.9,0,18250
20160829,20160916,18,2169.04,2147.26,call,2145,37.95,38.4,37.5,0,22301
20160829,20160916,18,2169.04,2147.26,put,2145,14.35,14.7,14,0,29014
20160829,20160916,18,2169.04,2147.26,call,2145,37.95,38.4,37.5,0,22301
20160829,20160916,18,2169.04,2147.26,put,2145,14.35,14.7,14,0,29014
20160829,20160916,18,2169.04,2147.26,call,2150,34.1,34.6,33.6,0,131018
20160829,20160916,18,2169.04,2147.26,put,2150,15.6,15.9,15.3,0,143660
20160829,20160916,18,2169.04,2147.26,call,2150,34.1,34.6,33.6,0,131018
20160829,20160916,18,2169.04,2147.26,put,2150,15.6,15.9,15.3,0,143660
20160829,20160916,18,2169.04,2147.26,call,2155,30.5,30.9,30.1,0,38632
20160829,20160916,18,2169.04,2147.26,put,2155,16.95,17.3,16.6,0,34195
20160829,20160916,18,2169.04,2147.26,call,2155,30.5,30.9,30.1,0,38632
20160829,20160916,18,2169.04,2147.26,put,2155,16.95,17.3,16.6,0,34195
20160829,20160916,18,2169.04,2147.26,call,2160,27,27.4,26.6,0,37916
20160829,20160916,18,2169.04,2147.26,put,2160,18.45,18.8,18.1,0,38393
20160829,20160916,18,2169.04,2147.26,call,2160,27,27.4,26.6,0,37916
20160829,20160916,18,2169.04,2147.26,put,2160,18.45,18.8,18.1,0,38393
20160829,20160916,18,2169.04,2147.26,call,2165,23.7,24,23.4,0,21711
20160829,20160916,18,2169.04,2147.26,put,2165,20.05,20.4,19.7,0,21587
20160829,20160916,18,2169.04,2147.26,call,2165,23.7,24,23.4,0,21711
20160829,20160916,18,2169.04,2147.26,put,2165,20.05,20.4,19.7,0,21587
20160829,20160916,18,2169.04,2147.26,call,2170,20.45,20.7,20.2,0,28440
20160829,20160916,18,2169.04,2147.26,put,2170,21.75,22.2,21.3,0,29724
20160829,20160916,18,2169.04,2147.26,call,2170,20.45,20.7,20.2,0,28440
20160829,20160916,18,2169.04,2147.26,put,2170,21.75,22.2,21.3,0,29724
20160829,20160916,18,2169.04,2147.26,call,2175,17.4,17.6,17.2,0,89880
20160829,20160916,18,2169.04,2147.26,put,2175,23.8,24.3,23.3,0,91281
20160829,20160916,18,2169.04,2147.26,call,2175,17.4,17.6,17.2,0,89880
20160829,20160916,18,2169.04,2147.26,put,2175,23.8,24.3,23.3,0,91281
20160829,20160916,18,2169.04,2147.26,call,2180,14.55,14.8,14.3,0,42638
20160829,20160916,18,2169.04,2147.26,put,2180,25.95,26.5,25.4,0,44328
20160829,20160916,18,2169.04,2147.26,call,2180,14.55,14.8,14.3,0,42638
20160829,20160916,18,2169.04,2147.26,put,2180,25.95,26.5,25.4,0,44328
20160829,20160916,18,2169.04,2147.26,call,2185,11.95,12.3,11.6,0,24590
20160829,20160916,18,2169.04,2147.26,put,2185,28.4,29,27.8,0,18245
20160829,20160916,18,2169.04,2147.26,call,2185,11.95,12.3,11.6,0,24590
20160829,20160916,18,2169.04,2147.26,put,2185,28.4,29,27.8,0,18245
20160829,20160916,18,2169.04,2147.26,call,2190,9.7,10.1,9.3,0,28381
20160829,20160916,18,2169.04,2147.26,put,2190,31.2,31.9,30.5,0,17844
20160829,20160916,18,2169.04,2147.26,call,2190,9.7,10.1,9.3,0,28381
20160829,20160916,18,2169.04,2147.26,put,2190,31.2,31.9,30.5,0,17844
20160829,20160916,18,2169.04,2147.26,call,2195,7.75,8,7.5,0,5574
20160829,20160916,18,2169.04,2147.26,call,2195,7.75,8,7.5,0,5574
20160829,20160916,18,2169.04,2147.26,call,2200,5.9,6.2,5.6,0,68850
20160829,20160916,18,2169.04,2147.26,put,2200,37.45,38.3,36.6,0,12788
20160829,20160916,18,2169.04,2147.26,call,2200,5.9,6.2,5.6,0,68850
20160829,20160916,18,2169.04,2147.26,put,2200,37.45,38.3,36.6,0,12788
20160829,20160916,18,2169.04,2147.26,call,2205,4.55,4.8,4.3,0,10063
20160829,20160916,18,2169.04,2147.26,call,2205,4.55,4.8,4.3,0,10063
20160829,20160916,18,2169.04,2147.26,call,2210,3.4,3.6,3.2,0,11452
20160829,20160916,18,2169.04,2147.26,call,2210,3.4,3.6,3.2,0,11452
20160829,20160916,18,2169.04,2147.26,call,2215,2.45,2.6,2.3,0,6357
20160829,20160916,18,2169.04,2147.26,call,2215,2.45,2.6,2.3,0,6357
20160829,20160916,18,2169.04,2147.26,call,2220,1.85,2.05,1.65,0,31934
20160829,20160916,18,2169.04,2147.26,call,2220,1.85,2.05,1.65,0,31934
20160829,20160916,18,2169.04,2147.26,call,2225,1.325,1.45,1.2,1,58291
20160829,20160916,18,2169.04,2147.26,call,2225,1.325,1.45,1.2,1,58291
20160829,20160916,18,2169.04,2147.26,call,2230,0.95,1.05,0.85,0,13046
20160829,20160916,18,2169.04,2147.26,call,2230,0.95,1.05,0.85,0,13046
20160829,20160916,18,2169.04,2147.26,call,2235,0.725,0.8,0.65,0,11165
20160829,20160916,18,2169.04,2147.26,call,2235,0.725,0.8,0.65,0,11165
20160829,20160916,18,2169.04,2147.26,call,2240,0.55,0.65,0.45,0,10609
20160829,20160916,18,2169.04,2147.26,call,2240,0.55,0.65,0.45,0,10609
20160829,20160916,18,2169.04,2147.26,call,2245,0.45,0.55,0.35,11,6234
20160829,20160916,18,2169.04,2147.26,call,2245,0.45,0.55,0.35,11,6234
20160829,20160916,18,2169.04,2147.26,call,2250,0.4,0.5,0.3,1,84050
20160829,20160916,18,2169.04,2147.26,call,2250,0.4,0.5,0.3,1,84050
20160829,20160916,18,2169.04,2147.26,call,2260,0.3,0.4,0.2,0,19299
20160829,20160916,18,2169.04,2147.26,call,2260,0.3,0.4,0.2,0,19299
20160829,20160916,18,2169.04,2147.26,call,2275,0.275,0.4,0.15,1,19728
20160829,20160916,18,2169.04,2147.26,call,2275,0.275,0.4,0.15,1,19728
20160830,20160916,17,2180.38,2147.26,call,2065,114.95,116,113.9,0,14905
20160830,20160916,17,2180.38,2147.26,put,2065,2.375,2.55,2.2,0,15477
20160830,20160916,17,2180.38,2147.26,call,2065,114.95,116,113.9,0,14905
20160830,20160916,17,2180.38,2147.26,put,2065,2.425,2.65,2.2,0,15477
20160830,20160916,17,2180.38,2147.26,call,2070,110.15,111.2,109.1,0,13676
20160830,20160916,17,2180.38,2147.26,put,2070,2.6,2.8,2.4,0,28280
20160830,20160916,17,2180.38,2147.26,call,2070,110.15,111.2,109.1,0,13676
20160830,20160916,17,2180.38,2147.26,put,2070,2.6,2.8,2.4,0,28280
20160830,20160916,17,2180.38,2147.26,call,2075,105.35,106.4,104.3,0,63794
20160830,20160916,17,2180.38,2147.26,put,2075,2.825,3,2.65,0,95729
20160830,20160916,17,2180.38,2147.26,call,2075,105.35,106.4,104.3,0,63794
20160830,20160916,17,2180.38,2147.26,put,2075,2.825,3,2.65,0,95729
20160830,20160916,17,2180.38,2147.26,call,2080,100.55,101.6,99.5,0,26558
20160830,20160916,17,2180.38,2147.26,put,2080,3,3.2,2.8,0,36957
20160830,20160916,17,2180.38,2147.26,call,2080,100.55,101.6,99.5,0,26558
20160830,20160916,17,2180.38,2147.26,put,2080,3,3.2,2.8,0,36957
20160830,20160916,17,2180.38,2147.26,call,2085,95.8,96.8,94.8,0,22157
20160830,20160916,17,2180.38,2147.26,put,2085,3.3,3.5,3.1,0,26550
20160830,20160916,17,2180.38,2147.26,call,2085,95.8,96.8,94.8,0,22157
20160830,20160916,17,2180.38,2147.26,put,2085,3.3,3.5,3.1,0,26550
20160830,20160916,17,2180.38,2147.26,call,2090,91.1,92.1,90.1,0,20054
20160830,20160916,17,2180.38,2147.26,put,2090,3.55,3.8,3.3,0,24804
20160830,20160916,17,2180.38,2147.26,call,2090,91.1,92.1,90.1,0,20054
20160830,20160916,17,2180.38,2147.26,put,2090,3.55,3.8,3.3,0,24804
20160830,20160916,17,2180.38,2147.26,call,2095,86.4,87.4,85.4,0,19400
20160830,20160916,17,2180.38,2147.26,put,2095,3.85,4.1,3.6,0,19626
20160830,20160916,17,2180.38,2147.26,call,2095,86.4,87.4,85.4,0,19400
20160830,20160916,17,2180.38,2147.26,put,2095,3.85,4.1,3.6,0,19626
20160830,20160916,17,2180.38,2147.26,call,2100,81.75,82.7,80.8,0,51621
20160830,20160916,17,2180.38,2147.26,put,2100,4.15,4.4,3.9,0,67718
20160830,20160916,17,2180.38,2147.26,call,2100,81.75,82.7,80.8,0,51621
20160830,20160916,17,2180.38,2147.26,put,2100,4.15,4.4,3.9,0,67718
20160830,20160916,17,2180.38,2147.26,call,2105,77.05,78,76.1,0,6816
20160830,20160916,17,2180.38,2147.26,put,2105,4.55,4.8,4.3,0,7447
20160830,20160916,17,2180.38,2147.26,call,2105,77.05,78,76.1,0,6816
20160830,20160916,17,2180.38,2147.26,put,2105,4.55,4.8,4.3,0,7447
20160830,20160916,17,2180.38,2147.26,call,2110,72.5,73.4,71.6,0,5453
20160830,20160916,17,2180.38,2147.26,put,2110,5,5.2,4.8,0,7799
20160830,20160916,17,2180.38,2147.26,call,2110,72.5,73.4,71.6,0,5453
20160830,20160916,17,2180.38,2147.26,put,2110,5,5.2,4.8,0,7799
20160830,20160916,17,2180.38,2147.26,call,2115,67.9,68.8,67,0,7476
20160830,20160916,17,2180.38,2147.26,put,2115,5.45,5.7,5.2,0,9401
20160830,20160916,17,2180.38,2147.26,call,2115,67.9,68.8,67,0,7476
20160830,20160916,17,2180.38,2147.26,put,2115,5.45,5.7,5.2,0,9401
20160830,20160916,17,2180.38,2147.26,call,2120,63.4,64.3,62.5,0,7195
20160830,20160916,17,2180.38,2147.26,put,2120,5.95,6.2,5.7,0,10101
20160830,20160916,17,2180.38,2147.26,call,2120,63.4,64.3,62.5,0,7195
20160830,20160916,17,2180.38,2147.26,put,2120,5.95,6.2,5.7,0,10101
20160830,20160916,17,2180.38,2147.26,call,2125,59,59.9,58.1,0,39050
20160830,20160916,17,2180.38,2147.26,put,2125,6.45,6.7,6.2,0,46436
20160830,20160916,17,2180.38,2147.26,call,2125,59,59.9,58.1,0,39050
20160830,20160916,17,2180.38,2147.26,put,2125,6.45,6.7,6.2,0,46436
20160830,20160916,17,2180.38,2147.26,call,2130,54.6,55.4,53.8,0,9210
20160830,20160916,17,2180.38,2147.26,put,2130,7,7.2,6.8,0,22199
20160830,20160916,17,2180.38,2147.26,call,2130,54.6,55.4,53.8,0,9210
20160830,20160916,17,2180.38,2147.26,put,2130,7,7.2,6.8,0,22199
20160830,20160916,17,2180.38,2147.26,call,2135,50.3,51.1,49.5,0,13792
20160830,20160916,17,2180.38,2147.26,put,2135,7.65,7.9,7.4,0,19355
20160830,20160916,17,2180.38,2147.26,call,2135,50.3,51.1,49.5,0,13792
20160830,20160916,17,2180.38,2147.26,put,2135,7.65,7.9,7.4,0,19355
20160830,20160916,17,2180.38,2147.26,call,2140,46.05,46.8,45.3,0,10892
20160830,20160916,17,2180.38,2147.26,put,2140,8.55,8.8,8.3,0,18066
20160830,20160916,17,2180.38,2147.26,call,2140,46.05,46.8,45.3,0,10892
20160830,20160916,17,2180.38,2147.26,put,2140,8.55,8.8,8.3,0,18066
20160830,20160916,17,2180.38,2147.26,call,2145,41.55,42.3,40.8,0,22267
20160830,20160916,17,2180.38,2147.26,put,2145,9.35,9.6,9.1,0,28901
20160830,20160916,17,2180.38,2147.26,call,2145,41.55,42.3,40.8,0,22267
20160830,20160916,17,2180.38,2147.26,put,2145,9.35,9.6,9.1,0,28901
20160830,20160916,17,2180.38,2147.26,call,2150,37.8,38.5,37.1,0,130995
20160830,20160916,17,2180.38,2147.26,put,2150,10.25,10.5,10,0,144270
20160830,20160916,17,2180.38,2147.26,call,2150,37.8,38.5,37.1,0,130995
20160830,20160916,17,2180.38,2147.26,put,2150,10.25,10.5,10,0,144270
20160830,20160916,17,2180.38,2147.26,call,2155,33.75,34.3,33.2,0,38633
20160830,20160916,17,2180.38,2147.26,put,2155,11.35,11.6,11.1,0,34242
20160830,20160916,17,2180.38,2147.26,call,2155,33.75,34.3,33.2,0,38633
20160830,20160916,17,2180.38,2147.26,put,2155,11.35,11.6,11.1,0,34242
20160830,20160916,17,2180.38,2147.26,call,2160,29.9,30.4,29.4,0,39371
20160830,20160916,17,2180.38,2147.26,put,2160,12.5,12.8,12.2,0,40443
20160830,20160916,17,2180.38,2147.26,call,2160,29.9,30.4,29.4,0,39371
20160830,20160916,17,2180.38,2147.26,put,2160,12.5,12.8,12.2,0,40443
20160830,20160916,17,2180.38,2147.26,call,2165,26.2,26.7,25.7,0,24488
20160830,20160916,17,2180.38,2147.26,put,2165,13.85,14.2,13.5,0,24408
20160830,20160916,17,2180.38,2147.26,call,2165,26.2,26.7,25.7,0,24488
20160830,20160916,17,2180.38,2147.26,put,2165,13.85,14.2,13.5,0,24408
20160830,20160916,17,2180.38,2147.26,call,2170,22.75,23.2,22.3,0,31543
20160830,20160916,17,2180.38,2147.26,put,2170,15.25,15.6,14.9,0,31782
20160830,20160916,17,2180.38,2147.26,call,2170,22.75,23.2,22.3,0,31543
20160830,20160916,17,2180.38,2147.26,put,2170,15.25,15.6,14.9,0,31782
20160830,20160916,17,2180.38,2147.26,call,2175,19.4,19.8,19,0,89189
20160830,20160916,17,2180.38,2147.26,put,2175,16.85,17.2,16.5,0,91204
20160830,20160916,17,2180.38,2147.26,call,2175,19.4,19.8,19,0,89189
20160830,20160916,17,2180.38,2147.26,put,2175,16.85,17.2,16.5,0,91204
20160830,20160916,17,2180.38,2147.26,call,2180,16.2,16.6,15.8,0,44017
20160830,20160916,17,2180.38,2147.26,put,2180,18.7,19.1,18.3,0,43623
20160830,20160916,17,2180.38,2147.26,call,2180,16.2,16.6,15.8,0,44017
20160830,20160916,17,2180.38,2147.26,put,2180,18.7,19.1,18.3,0,43623
20160830,20160916,17,2180.38,2147.26,call,2185,13.35,13.7,13,0,25848
20160830,20160916,17,2180.38,2147.26,put,2185,20.95,21.5,20.4,0,19305
20160830,20160916,17,2180.38,2147.26,call,2185,13.35,13.7,13,0,25848
20160830,20160916,17,2180.38,2147.26,put,2185,20.95,21.5,20.4,0,19305
20160830,20160916,17,2180.38,2147.26,call,2190,10.7,11,10.4,0,29117
20160830,20160916,17,2180.38,2147.26,put,2190,23.2,23.7,22.7,0,17792
20160830,20160916,17,2180.38,2147.26,call,2190,10.7,11,10.4,0,29117
20160830,20160916,17,2180.38,2147.26,put,2190,23.2,23.7,22.7,0,17792
20160830,20160916,17,2180.38,2147.26,call,2195,8.35,8.6,8.1,0,5741
20160830,20160916,17,2180.38,2147.26,call,2195,8.35,8.6,8.1,0,5741
20160830,20160916,17,2180.38,2147.26,call,2200,6.3,6.6,6,0,70632
20160830,20160916,17,2180.38,2147.26,put,2200,28.7,29.5,27.9,0,12849
20160830,20160916,17,2180.38,2147.26,call,2200,6.3,6.6,6,0,70632
20160830,20160916,17,2180.38,2147.26,put,2200,28.7,29.5,27.9,0,12849
20160830,20160916,17,2180.38,2147.26,call,2205,4.7,5,4.4,0,10409
20160830,20160916,17,2180.38,2147.26,call,2205,4.7,5,4.4,0,10409
20160830,20160916,17,2180.38,2147.26,call,2210,3.45,3.7,3.2,0,13466
20160830,20160916,17,2180.38,2147.26,call,2210,3.45,3.7,3.2,0,13466
20160830,20160916,17,2180.38,2147.26,call,2215,2.525,2.75,2.3,0,6440
20160830,20160916,17,2180.38,2147.26,call,2215,2.525,2.75,2.3,0,6440
20160830,20160916,17,2180.38,2147.26,call,2220,1.825,2,1.65,0,30150
20160830,20160916,17,2180.38,2147.26,call,2220,1.825,2,1.65,0,30150
20160830,20160916,17,2180.38,2147.26,call,2225,1.325,1.45,1.2,0,58488
20160830,20160916,17,2180.38,2147.26,call,2225,1.325,1.45,1.2,0,58488
20160830,20160916,17,2180.38,2147.26,call,2230,1,1.15,0.85,0,13347
20160830,20160916,17,2180.38,2147.26,call,2230,1,1.15,0.85,0,13347
20160830,20160916,17,2180.38,2147.26,call,2235,0.75,0.85,0.65,0,11157
20160830,20160916,17,2180.38,2147.26,call,2235,0.725,0.8,0.65,0,11157
20160830,20160916,17,2180.38,2147.26,call,2240,0.575,0.7,0.45,0,10586
20160830,20160916,17,2180.38,2147.26,call,2240,0.575,0.7,0.45,0,10586
20160830,20160916,17,2180.38,2147.26,call,2245,0.45,0.55,0.35,0,6278
20160830,20160916,17,2180.38,2147.26,call,2245,0.45,0.55,0.35,0,6278
20160830,20160916,17,2180.38,2147.26,call,2250,0.375,0.5,0.25,0,84057
20160830,20160916,17,2180.38,2147.26,call,2250,0.375,0.5,0.25,0,84057
20160830,20160916,17,2180.38,2147.26,call,2260,0.275,0.4,0.15,0,19294
20160830,20160916,17,2180.38,2147.26,call,2260,0.275,0.4,0.15,0,19294
20160830,20160916,17,2180.38,2147.26,call,2270,0.225,0.35,0.1,0,5001
20160830,20160916,17,2180.38,2147.26,call,2270,0.225,0.35,0.1,0,5001
20160830,20160916,17,2180.38,2147.26,call,2275,0.2,0.3,0.1,0,19715
20160830,20160916,17,2180.38,2147.26,call,2275,0.2,0.3,0.1,0,19715
20160830,20160916,17,2180.38,2147.26,call,2300,0.15,0.3,0,0,85549
20160830,20160916,17,2180.38,2147.26,call,2300,0.15,0.3,0,0,85549
20160831,20160916,16,2176.12,2147.26,call,2060,115.05,116.1,114,0,21407
20160831,20160916,16,2176.12,2147.26,put,2060,2.225,2.45,2,0,27555
20160831,20160916,16,2176.12,2147.26,call,2060,115.05,116.1,114,0,21407
20160831,20160916,16,2176.12,2147.26,put,2060,2.225,2.45,2,0,27555
20160831,20160916,16,2176.12,2147.26,call,2065,110.25,111.3,109.2,0,14905
20160831,20160916,16,2176.12,2147.26,put,2065,2.425,2.65,2.2,0,15505
20160831,20160916,16,2176.12,2147.26,call,2065,110.25,111.3,109.2,0,14905
20160831,20160916,16,2176.12,2147.26,put,2065,2.425,2.65,2.2,0,15505
20160831,20160916,16,2176.12,2147.26,call,2070,105.45,106.5,104.4,0,13661
20160831,20160916,16,2176.12,2147.26,put,2070,2.575,2.8,2.35,0,28207
20160831,20160916,16,2176.12,2147.26,call,2070,105.45,106.5,104.4,0,13661
20160831,20160916,16,2176.12,2147.26,put,2070,2.575,2.8,2.35,0,28207
20160831,20160916,16,2176.12,2147.26,call,2075,100.65,101.7,99.6,0,63794
20160831,20160916,16,2176.12,2147.26,put,2075,2.8,3,2.6,0,95519
20160831,20160916,16,2176.12,2147.26,call,2075,100.65,101.7,99.6,0,63794
20160831,20160916,16,2176.12,2147.26,put,2075,2.8,3,2.6,0,95519
20160831,20160916,16,2176.12,2147.26,call,2080,95.9,96.9,94.9,0,26558
20160831,20160916,16,2176.12,2147.26,put,2080,3.05,3.3,2.8,0,34664
20160831,20160916,16,2176.12,2147.26,call,2080,95.9,96.9,94.9,0,26558
20160831,20160916,16,2176.12,2147.26,put,2080,3.05,3.3,2.8,0,34664
20160831,20160916,16,2176.12,2147.26,call,2085,91.2,92.2,90.2,0,22137
20160831,20160916,16,2176.12,2147.26,put,2085,3.3,3.6,3,0,26783
20160831,20160916,16,2176.12,2147.26,call,2085,91.2,92.2,90.2,0,22137
20160831,20160916,16,2176.12,2147.26,put,2085,3.3,3.6,3,0,26783
20160831,20160916,16,2176.12,2147.26,call,2090,86.5,87.5,85.5,0,20054
20160831,20160916,16,2176.12,2147.26,put,2090,3.6,3.9,3.3,0,24518
20160831,20160916,16,2176.12,2147.26,call,2090,86.5,87.5,85.5,0,20054
20160831,20160916,16,2176.12,2147.26,put,2090,3.6,3.9,3.3,0,24518
20160831,20160916,16,2176.12,2147.26,call,2095,81.8,82.8,80.8,0,19400
20160831,20160916,16,2176.12,2147.26,put,2095,3.9,4.1,3.7,0,19593
20160831,20160916,16,2176.12,2147.26,call,2095,81.8,82.8,80.8,0,19400
20160831,20160916,16,2176.12,2147.26,put,2095,3.9,4.1,3.7,0,19593
20160831,20160916,16,2176.12,2147.26,call,2100,77.15,78.1,76.2,0,51611
20160831,20160916,16,2176.12,2147.26,put,2100,4.25,4.5,4,0,71758
20160831,20160916,16,2176.12,2147.26,call,2100,77.15,78.1,76.2,0,51611
20160831,20160916,16,2176.12,2147.26,put,2100,4.25,4.5,4,0,71758
20160831,20160916,16,2176.12,2147.26,call,2105,72.55,73.5,71.6,0,6816
20160831,20160916,16,2176.12,2147.26,put,2105,4.65,4.9,4.4,0,7435
20160831,20160916,16,2176.12,2147.26,call,2105,72.55,73.5,71.6,0,6816
20160831,20160916,16,2176.12,2147.26,put,2105,4.65,4.9,4.4,0,7435
20160831,20160916,16,2176.12,2147.26,call,2110,68,68.9,67.1,0,5450
20160831,20160916,16,2176.12,2147.26,put,2110,5.1,5.3,4.9,0,8368
20160831,20160916,16,2176.12,2147.26,call,2110,68,68.9,67.1,0,5450
20160831,20160916,16,2176.12,2147.26,put,2110,5.1,5.3,4.9,0,8368
20160831,20160916,16,2176.12,2147.26,call,2115,63.5,64.4,62.6,0,7473
20160831,20160916,16,2176.12,2147.26,put,2115,5.6,5.9,5.3,0,9383
20160831,20160916,16,2176.12,2147.26,call,2115,63.5,64.4,62.6,0,7473
20160831,20160916,16,2176.12,2147.26,put,2115,5.6,5.9,5.3,0,9383
20160831,20160916,16,2176.12,2147.26,call,2120,59.05,59.9,58.2,0,7193
20160831,20160916,16,2176.12,2147.26,put,2120,6.2,6.5,5.9,0,10079
20160831,20160916,16,2176.12,2147.26,call,2120,59.05,59.9,58.2,0,7193
20160831,20160916,16,2176.12,2147.26,put,2120,6.2,6.5,5.9,0,10079
20160831,20160916,16,2176.12,2147.26,call,2125,54.65,55.5,53.8,0,39047
20160831,20160916,16,2176.12,2147.26,put,2125,6.8,7.1,6.5,0,48040
20160831,20160916,16,2176.12,2147.26,call,2125,54.65,55.5,53.8,0,39047
20160831,20160916,16,2176.12,2147.26,put,2125,6.8,7.1,6.5,0,48040
20160831,20160916,16,2176.12,2147.26,call,2130,50.3,51.1,49.5,0,9209
20160831,20160916,16,2176.12,2147.26,put,2130,7.4,7.7,7.1,0,22156
20160831,20160916,16,2176.12,2147.26,call,2130,50.3,51.1,49.5,0,9209
20160831,20160916,16,2176.12,2147.26,put,2130,7.4,7.7,7.1,0,22156
20160831,20160916,16,2176.12,2147.26,call,2135,46.05,46.8,45.3,0,13800
20160831,20160916,16,2176.12,2147.26,put,2135,8.15,8.4,7.9,0,19337
20160831,20160916,16,2176.12,2147.26,call,2135,46.05,46.8,45.3,0,13800
20160831,20160916,16,2176.12,2147.26,put,2135,8.15,8.4,7.9,0,19337
20160831,20160916,16,2176.12,2147.26,call,2140,41.9,42.7,41.1,0,10877
20160831,20160916,16,2176.12,2147.26,put,2140,9.05,9.4,8.7,0,18131
20160831,20160916,16,2176.12,2147.26,call,2140,41.9,42.7,41.1,0,10877
20160831,20160916,16,2176.12,2147.26,put,2140,9.05,9.4,8.7,0,18131
20160831,20160916,16,2176.12,2147.26,call,2145,37.85,38.6,37.1,0,22267
20160831,20160916,16,2176.12,2147.26,put,2145,10,10.4,9.6,0,28873
20160831,20160916,16,2176.12,2147.26,call,2145,37.85,38.6,37.1,0,22267
20160831,20160916,16,2176.12,2147.26,put,2145,10,10.4,9.6,0,28873
20160831,20160916,16,2176.12,2147.26,call,2150,33.9,34.6,33.2,0,130882
20160831,20160916,16,2176.12,2147.26,put,2150,11,11.4,10.6,0,146728
20160831,20160916,16,2176.12,2147.26,call,2150,33.9,34.6,33.2,0,130882
20160831,20160916,16,2176.12,2147.26,put,2150,11,11.4,10.6,0,146728
20160831,20160916,16,2176.12,2147.26,call,2155,29.95,30.4,29.5,0,38628
20160831,20160916,16,2176.12,2147.26,put,2155,12.2,12.6,11.8,0,34204
20160831,20160916,16,2176.12,2147.26,call,2155,29.95,30.4,29.5,0,38628
20160831,20160916,16,2176.12,2147.26,put,2155,12.2,12.6,11.8,0,34204
20160831,20160916,16,2176.12,2147.26,call,2160,26.2,26.7,25.7,0,39462
20160831,20160916,16,2176.12,2147.26,put,2160,13.45,13.8,13.1,0,40237
20160831,20160916,16,2176.12,2147.26,call,2160,26.2,26.7,25.7,0,39462
20160831,20160916,16,2176.12,2147.26,put,2160,13.45,13.8,13.1,0,40237
20160831,20160916,16,2176.12,2147.26,call,2165,22.65,23.1,22.2,0,24480
20160831,20160916,16,2176.12,2147.26,put,2165,14.9,15.3,14.5,0,24593
20160831,20160916,16,2176.12,2147.26,call,2165,22.65,23.1,22.2,0,24480
20160831,20160916,16,2176.12,2147.26,put,2165,14.9,15.3,14.5,0,24593
20160831,20160916,16,2176.12,2147.26,call,2170,19.3,19.7,18.9,0,32110
20160831,20160916,16,2176.12,2147.26,put,2170,16.55,17,16.1,0,31923
20160831,20160916,16,2176.12,2147.26,call,2170,19.3,19.7,18.9,0,32110
20160831,20160916,16,2176.12,2147.26,put,2170,16.55,17,16.1,0,31923
20160831,20160916,16,2176.12,2147.26,call,2175,16.15,16.5,15.8,0,95091
20160831,20160916,16,2176.12,2147.26,put,2175,18.4,18.9,17.9,0,95296
20160831,20160916,16,2176.12,2147.26,call,2175,16.15,16.5,15.8,0,95091
20160831,20160916,16,2176.12,2147.26,put,2175,18.4,18.9,17.9,0,95296
20160831,20160916,16,2176.12,2147.26,call,2180,13.3,13.7,12.9,0,46767
20160831,20160916,16,2176.12,2147.26,put,2180,20.45,21,19.9,0,46698
20160831,20160916,16,2176.12,2147.26,call,2180,13.3,13.7,12.9,0,46767
20160831,20160916,16,2176.12,2147.26,put,2180,20.45,21,19.9,0,46698
20160831,20160916,16,2176.12,2147.26,call,2185,10.65,11,10.3,0,25645
20160831,20160916,16,2176.12,2147.26,put,2185,22.8,23.4,22.2,0,19311
20160831,20160916,16,2176.12,2147.26,call,2185,10.65,11,10.3,0,25645
20160831,20160916,16,2176.12,2147.26,put,2185,22.8,23.4,22.2,0,19311
20160831,20160916,16,2176.12,2147.26,call,2190,8.25,8.5,8,0,30022
20160831,20160916,16,2176.12,2147.26,put,2190,25.45,26.1,24.8,0,17783
20160831,20160916,16,2176.12,2147.26,call,2190,8.25,8.5,8,0,30022
20160831,20160916,16,2176.12,2147.26,put,2190,25.45,26.1,24.8,0,17783
20160831,20160916,16,2176.12,2147.26,call,2195,6.25,6.6,5.9,0,5573
20160831,20160916,16,2176.12,2147.26,call,2195,6.25,6.6,5.9,0,5573
20160831,20160916,16,2176.12,2147.26,call,2200,4.55,4.8,4.3,50,71856
20160831,20160916,16,2176.12,2147.26,put,2200,31.75,32.6,30.9,0,12764
20160831,20160916,16,2176.12,2147.26,call,2200,4.55,4.8,4.3,50,71856
20160831,20160916,16,2176.12,2147.26,put,2200,31.75,32.6,30.9,0,12764
20160831,20160916,16,2176.12,2147.26,call,2205,3.25,3.5,3,0,9190
20160831,20160916,16,2176.12,2147.26,call,2205,3.25,3.5,3,0,9190
20160831,20160916,16,2176.12,2147.26,call,2210,2.375,2.6,2.15,0,13541
20160831,20160916,16,2176.12,2147.26,call,2210,2.375,2.6,2.15,0,13541
20160831,20160916,16,2176.12,2147.26,call,2215,1.6,1.8,1.4,0,6470
20160831,20160916,16,2176.12,2147.26,call,2215,1.6,1.8,1.4,0,6470
20160831,20160916,16,2176.12,2147.26,call,2220,1.125,1.3,0.95,0,30197
20160831,20160916,16,2176.12,2147.26,call,2220,1.125,1.3,0.95,0,30197
20160831,20160916,16,2176.12,2147.26,call,2225,0.775,0.9,0.65,0,55888
20160831,20160916,16,2176.12,2147.26,call,2225,0.775,0.9,0.65,0,55888
20160831,20160916,16,2176.12,2147.26,call,2230,0.55,0.65,0.45,0,12856
20160831,20160916,16,2176.12,2147.26,call,2230,0.55,0.65,0.45,0,12856
20160831,20160916,16,2176.12,2147.26,call,2235,0.475,0.6,0.35,0,11127
20160831,20160916,16,2176.12,2147.26,call,2235,0.475,0.6,0.35,0,11127
20160831,20160916,16,2176.12,2147.26,call,2240,0.375,0.5,0.25,0,10351
20160831,20160916,16,2176.12,2147.26,call,2240,0.375,0.5,0.25,0,10351
20160831,20160916,16,2176.12,2147.26,call,2245,0.3,0.4,0.2,0,6179
20160831,20160916,16,2176.12,2147.26,call,2245,0.3,0.4,0.2,0,6179
20160831,20160916,16,2176.12,2147.26,call,2250,0.25,0.35,0.15,0,83715
20160831,20160916,16,2176.12,2147.26,call,2250,0.25,0.35,0.15,0,83715
20160831,20160916,16,2176.12,2147.26,call,2260,0.2,0.3,0.1,0,18790
20160831,20160916,16,2176.12,2147.26,call,2260,0.2,0.3,0.1,0,18790
20160831,20160916,16,2176.12,2147.26,call,2270,0.175,0.25,0.1,0,5977
20160831,20160916,16,2176.12,2147.26,call,2270,0.175,0.25,0.1,0,5977
20160831,20160916,16,2176.12,2147.26,call,2275,0.15,0.25,0.05,0,19905
20160831,20160916,16,2176.12,2147.26,call,2275,0.15,0.25,0.05,0,19905
20160901,20160916,15,2170.95,2147.26,call,2055,118,119.1,116.9,0,17444
20160901,20160916,15,2170.95,2147.26,put,2055,1.95,2.15,1.75,0,19962
20160901,20160916,15,2170.95,2147.26,call,2055,118,119.1,116.9,0,17444
20160901,20160916,15,2170.95,2147.26,put,2055,1.95,2.15,1.75,0,19962
20160901,20160916,15,2170.95,2147.26,call,2060,113.2,114.3,112.1,0,21405
20160901,20160916,15,2170.95,2147.26,put,2060,2.1,2.3,1.9,0,27600
20160901,20160916,15,2170.95,2147.26,call,2060,113.2,114.3,112.1,0,21405
20160901,20160916,15,2170.95,2147.26,put,2060,2.1,2.3,1.9,0,27600
20160901,20160916,15,2170.95,2147.26,call,2065,108.35,109.4,107.3,0,14905
20160901,20160916,15,2170.95,2147.26,put,2065,2.3,2.55,2.05,0,15489
20160901,20160916,15,2170.95,2147.26,call,2065,108.35,109.4,107.3,0,14905
20160901,20160916,15,2170.95,2147.26,put,2065,2.3,2.55,2.05,0,15489
20160901,20160916,15,2170.95,2147.26,call,2070,103.55,104.6,102.5,0,13658
20160901,20160916,15,2170.95,2147.26,put,2070,2.475,2.65,2.3,0,26601
20160901,20160916,15,2170.95,2147.26,call,2070,103.55,104.6,102.5,0,13658
20160901,20160916,15,2170.95,2147.26,put,2070,2.475,2.65,2.3,0,26601
20160901,20160916,15,2170.95,2147.26,call,2075,98.75,99.8,97.7,0,63791
20160901,20160916,15,2170.95,2147.26,put,2075,2.7,2.95,2.45,1,94532
20160901,20160916,15,2170.95,2147.26,call,2075,98.75,99.8,97.7,0,63791
20160901,20160916,15,2170.95,2147.26,put,2075,2.7,2.95,2.45,1,94532
20160901,20160916,15,2170.95,2147.26,call,2080,94,95,93,0,26554
20160901,20160916,15,2170.95,2147.26,put,2080,2.95,3.2,2.7,0,35087
20160901,20160916,15,2170.95,2147.26,call,2080,94,95,93,0,26554
20160901,20160916,15,2170.95,2147.26,put,2080,2.95,3.2,2.7,0,35087
20160901,20160916,15,2170.95,2147.26,call,2085,89.3,90.3,88.3,0,22117
20160901,20160916,15,2170.95,2147.26,put,2085,3.225,3.5,2.95,0,26805
20160901,20160916,15,2170.95,2147.26,call,2085,89.3,90.3,88.3,0,22117
20160901,20160916,15,2170.95,2147.26,put,2085,3.225,3.5,2.95,0,26805
20160901,20160916,15,2170.95,2147.26,call,2090,84.6,85.6,83.6,0,20034
20160901,20160916,15,2170.95,2147.26,put,2090,3.5,3.8,3.2,0,24840
20160901,20160916,15,2170.95,2147.26,call,2090,84.6,85.6,83.6,0,20034
20160901,20160916,15,2170.95,2147.26,put,2090,3.5,3.8,3.2,0,24840
20160901,20160916,15,2170.95,2147.26,call,2095,79.95,80.9,79,0,19400
20160901,20160916,15,2170.95,2147.26,put,2095,3.85,4.1,3.6,0,20635
20160901,20160916,15,2170.95,2147.26,call,2095,79.95,80.9,79,0,19400
20160901,20160916,15,2170.95,2147.26,put,2095,3.85,4.1,3.6,0,20635
20160901,20160916,15,2170.95,2147.26,call,2100,75.35,76.3,74.4,2,51563
20160901,20160916,15,2170.95,2147.26,put,2100,4.25,4.6,3.9,1,74425
20160901,20160916,15,2170.95,2147.26,call,2100,75.35,76.3,74.4,2,51563
20160901,20160916,15,2170.95,2147.26,put,2100,4.25,4.6,3.9,1,74425
20160901,20160916,15,2170.95,2147.26,call,2105,70.75,71.7,69.8,0,6806
20160901,20160916,15,2170.95,2147.26,put,2105,4.65,4.9,4.4,0,7439
20160901,20160916,15,2170.95,2147.26,call,2105,70.75,71.7,69.8,0,6806
20160901,20160916,15,2170.95,2147.26,put,2105,4.65,4.9,4.4,0,7439
20160901,20160916,15,2170.95,2147.26,call,2110,66.2,67.1,65.3,0,5451
20160901,20160916,15,2170.95,2147.26,put,2110,5.15,5.4,4.9,0,9415
20160901,20160916,15,2170.95,2147.26,call,2110,66.2,67.1,65.3,0,5451
20160901,20160916,15,2170.95,2147.26,put,2110,5.15,5.4,4.9,0,9415
20160901,20160916,15,2170.95,2147.26,call,2115,61.7,62.6,60.8,0,7473
20160901,20160916,15,2170.95,2147.26,put,2115,5.65,5.9,5.4,2,9431
20160901,20160916,15,2170.95,2147.26,call,2115,61.7,62.6,60.8,0,7473
20160901,20160916,15,2170.95,2147.26,put,2115,5.65,5.9,5.4,2,9431
20160901,20160916,15,2170.95,2147.26,call,2120,57.25,58.1,56.4,0,7206
20160901,20160916,15,2170.95,2147.26,put,2120,6.2,6.5,5.9,0,10098
20160901,20160916,15,2170.95,2147.26,call,2120,57.25,58.1,56.4,0,7206
20160901,20160916,15,2170.95,2147.26,put,2120,6.2,6.5,5.9,0,10098
20160901,20160916,15,2170.95,2147.26,call,2125,52.95,53.8,52.1,0,39047
20160901,20160916,15,2170.95,2147.26,put,2125,6.9,7.2,6.6,0,56293
20160901,20160916,15,2170.95,2147.26,call,2125,52.95,53.8,52.1,0,39047
20160901,20160916,15,2170.95,2147.26,put,2125,6.9,7.2,6.6,0,56293
20160901,20160916,15,2170.95,2147.26,call,2130,48.65,49.5,47.8,0,9259
20160901,20160916,15,2170.95,2147.26,put,2130,7.6,7.9,7.3,1,20466
20160901,20160916,15,2170.95,2147.26,call,2130,48.65,49.5,47.8,0,9259
20160901,20160916,15,2170.95,2147.26,put,2130,7.6,7.9,7.3,1,20466
20160901,20160916,15,2170.95,2147.26,call,2135,44.45,45.2,43.7,0,13789
20160901,20160916,15,2170.95,2147.26,put,2135,8.4,8.7,8.1,0,19302
20160901,20160916,15,2170.95,2147.26,call,2135,44.45,45.2,43.7,0,13789
20160901,20160916,15,2170.95,2147.26,put,2135,8.4,8.7,8.1,0,19302
20160901,20160916,15,2170.95,2147.26,call,2140,40.35,41.1,39.6,0,10878
20160901,20160916,15,2170.95,2147.26,put,2140,9.3,9.6,9,0,18345
20160901,20160916,15,2170.95,2147.26,call,2140,40.35,41.1,39.6,0,10878
20160901,20160916,15,2170.95,2147.26,put,2140,9.3,9.6,9,0,18345
20160901,20160916,15,2170.95,2147.26,call,2145,36.4,37.1,35.7,0,22241
20160901,20160916,15,2170.95,2147.26,put,2145,10.3,10.6,10,0,28778
20160901,20160916,15,2170.95,2147.26,call,2145,36.4,37.1,35.7,0,22241
20160901,20160916,15,2170.95,2147.26,put,2145,10.3,10.6,10,0,28778
20160901,20160916,15,2170.95,2147.26,call,2150,32.75,33.2,32.3,0,130575
20160901,20160916,15,2170.95,2147.26,put,2150,11.4,11.7,11.1,0,147695
20160901,20160916,15,2170.95,2147.26,call,2150,32.75,33.2,32.3,0,130575
20160901,20160916,15,2170.95,2147.26,put,2150,11.4,11.7,11.1,0,147695
20160901,20160916,15,2170.95,2147.26,call,2155,28.95,29.4,28.5,0,38625
20160901,20160916,15,2170.95,2147.26,put,2155,12.65,13,12.3,0,34050
20160901,20160916,15,2170.95,2147.26,call,2155,28.95,29.4,28.5,0,38625
20160901,20160916,15,2170.95,2147.26,put,2155,12.65,13,12.3,0,34050
20160901,20160916,15,2170.95,2147.26,call,2160,25.35,25.8,24.9,0,38985
20160901,20160916,15,2170.95,2147.26,put,2160,14.1,14.4,13.8,0,39596
20160901,20160916,15,2170.95,2147.26,call,2160,25.35,25.8,24.9,0,38985
20160901,20160916,15,2170.95,2147.26,put,2160,14.1,14.4,13.8,0,39596
20160901,20160916,15,2170.95,2147.26,call,2165,21.95,22.4,21.5,0,22900
20160901,20160916,15,2170.95,2147.26,put,2165,15.65,16,15.3,0,22528
20160901,20160916,15,2170.95,2147.26,call,2165,21.95,22.4,21.5,0,22900
20160901,20160916,15,2170.95,2147.26,put,2165,15.65,16,15.3,0,22528
20160901,20160916,15,2170.95,2147.26,call,2170,18.7,19.1,18.3,0,33160
20160901,20160916,15,2170.95,2147.26,put,2170,17.5,18,17,0,32287
20160901,20160916,15,2170.95,2147.26,call,2170,18.7,19.1,18.3,0,33160
20160901,20160916,15,2170.95,2147.26,put,2170,17.5,18,17,0,32287
20160901,20160916,15,2170.95,2147.26,call,2175,15.65,16,15.3,1,99174
20160901,20160916,15,2170.95,2147.26,put,2175,19.45,20,18.9,0,100463
20160901,20160916,15,2170.95,2147.26,call,2175,15.65,16,15.3,1,99174
20160901,20160916,15,2170.95,2147.26,put,2175,19.45,20,18.9,0,100463
20160901,20160916,15,2170.95,2147.26,call,2180,12.8,13.2,12.4,0,46773
20160901,20160916,15,2170.95,2147.26,put,2180,21.5,21.9,21.1,0,45115
20160901,20160916,15,2170.95,2147.26,call,2180,12.8,13.2,12.4,0,46773
20160901,20160916,15,2170.95,2147.26,put,2180,21.5,21.9,21.1,0,45115
20160901,20160916,15,2170.95,2147.26,call,2185,10.25,10.6,9.9,0,26525
20160901,20160916,15,2170.95,2147.26,put,2185,24.05,24.6,23.5,0,19305
20160901,20160916,15,2170.95,2147.26,call,2185,10.25,10.6,9.9,0,26525
20160901,20160916,15,2170.95,2147.26,put,2185,24.05,24.6,23.5,0,19305
20160901,20160916,15,2170.95,2147.26,call,2190,8.05,8.4,7.7,0,29978
20160901,20160916,15,2170.95,2147.26,put,2190,26.85,27.4,26.3,0,17815
20160901,20160916,15,2170.95,2147.26,call,2190,8.05,8.4,7.7,0,29978
20160901,20160916,15,2170.95,2147.26,put,2190,26.85,27.4,26.3,0,17815
20160901,20160916,15,2170.95,2147.26,call,2195,6.1,6.4,5.8,0,5824
20160901,20160916,15,2170.95,2147.26,call,2195,6.1,6.4,5.8,0,5824
20160901,20160916,15,2170.95,2147.26,call,2200,4.55,4.8,4.3,0,69299
20160901,20160916,15,2170.95,2147.26,put,2200,33.4,34.3,32.5,0,12728
20160901,20160916,15,2170.95,2147.26,call,2200,4.55,4.8,4.3,0,69299
20160901,20160916,15,2170.95,2147.26,put,2200,33.4,34.3,32.5,0,12728
20160901,20160916,15,2170.95,2147.26,call,2205,3.3,3.5,3.1,0,9481
20160901,20160916,15,2170.95,2147.26,call,2205,3.3,3.5,3.1,0,9481
20160901,20160916,15,2170.95,2147.26,call,2210,2.375,2.6,2.15,0,14290
20160901,20160916,15,2170.95,2147.26,call,2210,2.375,2.6,2.15,0,14290
20160901,20160916,15,2170.95,2147.26,call,2215,1.625,1.8,1.45,0,6415
20160901,20160916,15,2170.95,2147.26,call,2215,1.625,1.8,1.45,0,6415
20160901,20160916,15,2170.95,2147.26,call,2220,1.125,1.35,0.9,0,31488
20160901,20160916,15,2170.95,2147.26,call,2220,1.125,1.35,0.9,0,31488
20160901,20160916,15,2170.95,2147.26,call,2225,0.75,0.95,0.55,0,58193
20160901,20160916,15,2170.95,2147.26,call,2225,0.75,0.95,0.55,0,58193
20160901,20160916,15,2170.95,2147.26,call,2230,0.525,0.7,0.35,0,12566
20160901,20160916,15,2170.95,2147.26,call,2230,0.525,0.7,0.35,0,12566
20160901,20160916,15,2170.95,2147.26,call,2235,0.4,0.55,0.25,0,11121
20160901,20160916,15,2170.95,2147.26,call,2235,0.4,0.55,0.25,0,11121
20160901,20160916,15,2170.95,2147.26,call,2240,0.35,0.45,0.25,0,10216
20160901,20160916,15,2170.95,2147.26,call,2240,0.35,0.45,0.25,0,10216
20160901,20160916,15,2170.95,2147.26,call,2245,0.25,0.35,0.15,0,6153
20160901,20160916,15,2170.95,2147.26,call,2245,0.25,0.35,0.15,0,6153
20160901,20160916,15,2170.95,2147.26,call,2250,0.25,0.35,0.15,0,83855
20160901,20160916,15,2170.95,2147.26,call,2250,0.25,0.35,0.15,0,83855
20160901,20160916,15,2170.95,2147.26,call,2260,0.175,0.35,0,0,18790
20160901,20160916,15,2170.95,2147.26,call,2260,0.175,0.35,0,0,18790
20160901,20160916,15,2170.95,2147.26,call,2270,0.15,0.3,0,0,6000
20160901,20160916,15,2170.95,2147.26,call,2270,0.15,0.3,0,0,6000
20160901,20160916,15,2170.95,2147.26,call,2275,0.15,0.3,0,0,19928
20160901,20160916,15,2170.95,2147.26,call,2275,0.15,0.3,0,0,19928
20160902,20160916,14,2170.86,2147.26,call,2055,115.3,116.5,114.1,0,17438
20160902,20160916,14,2170.86,2147.26,put,2055,1.775,1.95,1.6,0,20059
20160902,20160916,14,2170.86,2147.26,call,2055,115.3,116.5,114.1,0,17438
20160902,20160916,14,2170.86,2147.26,put,2055,1.775,1.95,1.6,0,20059
20160902,20160916,14,2170.86,2147.26,call,2060,110.5,111.7,109.3,0,21405
20160902,20160916,14,2170.86,2147.26,put,2060,1.975,2.15,1.8,0,27819
20160902,20160916,14,2170.86,2147.26,call,2060,110.5,111.7,109.3,0,21405
20160902,20160916,14,2170.86,2147.26,put,2060,1.975,2.15,1.8,0,27819
20160902,20160916,14,2170.86,2147.26,call,2065,105.6,106.8,104.4,0,14905
20160902,20160916,14,2170.86,2147.26,put,2065,2.15,2.35,1.95,0,15539
20160902,20160916,14,2170.86,2147.26,call,2065,105.6,106.8,104.4,0,14905
20160902,20160916,14,2170.86,2147.26,put,2065,2.15,2.35,1.95,0,15539
20160902,20160916,14,2170.86,2147.26,call,2070,100.85,102,99.7,0,13656
20160902,20160916,14,2170.86,2147.26,put,2070,2.35,2.55,2.15,0,26877
20160902,20160916,14,2170.86,2147.26,call,2070,100.85,102,99.7,0,13656
20160902,20160916,14,2170.86,2147.26,put,2070,2.35,2.55,2.15,0,26877
20160902,20160916,14,2170.86,2147.26,call,2075,96.05,97.2,94.9,0,63748
20160902,20160916,14,2170.86,2147.26,put,2075,2.575,2.75,2.4,0,92537
20160902,20160916,14,2170.86,2147.26,call,2075,96.05,97.2,94.9,0,63748
20160902,20160916,14,2170.86,2147.26,put,2075,2.575,2.75,2.4,0,92537
20160902,20160916,14,2170.86,2147.26,call,2080,91.35,92.5,90.2,0,26524
20160902,20160916,14,2170.86,2147.26,put,2080,2.875,3.1,2.65,0,35280
20160902,20160916,14,2170.86,2147.26,call,2080,91.35,92.5,90.2,0,26524
20160902,20160916,14,2170.86,2147.26,put,2080,2.875,3.1,2.65,0,35280
20160902,20160916,14,2170.86,2147.26,call,2085,86.6,87.7,85.5,0,22117
20160902,20160916,14,2170.86,2147.26,put,2085,3.15,3.4,2.9,0,26727
20160902,20160916,14,2170.86,2147.26,call,2085,86.6,87.7,85.5,0,22117
20160902,20160916,14,2170.86,2147.26,put,2085,3.15,3.4,2.9,0,26727
20160902,20160916,14,2170.86,2147.26,call,2090,81.9,83,80.8,0,20034
20160902,20160916,14,2170.86,2147.26,put,2090,3.45,3.7,3.2,0,24535
20160902,20160916,14,2170.86,2147.26,call,2090,81.9,83,80.8,0,20034
20160902,20160916,14,2170.86,2147.26,put,2090,3.45,3.7,3.2,0,24535
20160902,20160916,14,2170.86,2147.26,call,2095,77.3,78.4,76.2,0,19400
20160902,20160916,14,2170.86,2147.26,put,2095,3.8,4,3.6,0,20628
20160902,20160916,14,2170.86,2147.26,call,2095,77.3,78.4,76.2,0,19400
20160902,20160916,14,2170.86,2147.26,put,2095,3.8,4,3.6,0,20628
20160902,20160916,14,2170.86,2147.26,call,2100,72.65,73.7,71.6,0,51503
20160902,20160916,14,2170.86,2147.26,put,2100,4.2,4.5,3.9,0,74825
20160902,20160916,14,2170.86,2147.26,call,2100,72.65,73.7,71.6,0,51503
20160902,20160916,14,2170.86,2147.26,put,2100,4.2,4.5,3.9,0,74825
20160902,20160916,14,2170.86,2147.26,call,2105,68.1,69.1,67.1,0,6806
20160902,20160916,14,2170.86,2147.26,put,2105,4.65,4.9,4.4,0,7510
20160902,20160916,14,2170.86,2147.26,call,2105,68.1,69.1,67.1,0,6806
20160902,20160916,14,2170.86,2147.26,put,2105,4.65,4.9,4.4,0,7510
20160902,20160916,14,2170.86,2147.26,call,2110,63.6,64.6,62.6,0,5451
20160902,20160916,14,2170.86,2147.26,put,2110,5.15,5.4,4.9,0,9429
20160902,20160916,14,2170.86,2147.26,call,2110,63.6,64.6,62.6,0,5451
20160902,20160916,14,2170.86,2147.26,put,2110,5.15,5.4,4.9,0,9429
20160902,20160916,14,2170.86,2147.26,call,2115,59.1,60.1,58.1,0,7473
20160902,20160916,14,2170.86,2147.26,put,2115,5.65,5.9,5.4,0,9456
20160902,20160916,14,2170.86,2147.26,call,2115,59.1,60.1,58.1,0,7473
20160902,20160916,14,2170.86,2147.26,put,2115,5.65,5.9,5.4,0,9456
20160902,20160916,14,2170.86,2147.26,call,2120,54.75,55.7,53.8,0,7209
20160902,20160916,14,2170.86,2147.26,put,2120,6.3,6.6,6,0,10646
20160902,20160916,14,2170.86,2147.26,call,2120,54.75,55.7,53.8,0,7209
20160902,20160916,14,2170.86,2147.26,put,2120,6.3,6.6,6,0,10646
20160902,20160916,14,2170.86,2147.26,call,2125,50.5,51.4,49.6,0,39158
20160902,20160916,14,2170.86,2147.26,put,2125,7,7.3,6.7,0,56686
20160902,20160916,14,2170.86,2147.26,call,2125,50.5,51.4,49.6,0,39158
20160902,20160916,14,2170.86,2147.26,put,2125,7,7.3,6.7,0,56686
20160902,20160916,14,2170.86,2147.26,call,2130,46.5,47.3,45.7,0,9275
20160902,20160916,14,2170.86,2147.26,put,2130,7.75,8,7.5,0,21865
20160902,20160916,14,2170.86,2147.26,call,2130,46.5,47.3,45.7,0,9275
20160902,20160916,14,2170.86,2147.26,put,2130,7.75,8,7.5,0,21865
20160902,20160916,14,2170.86,2147.26,call,2135,42.4,43.2,41.6,0,13778
20160902,20160916,14,2170.86,2147.26,put,2135,8.65,8.9,8.4,0,19297
20160902,20160916,14,2170.86,2147.26,call,2135,42.4,43.2,41.6,0,13778
20160902,20160916,14,2170.86,2147.26,put,2135,8.65,8.9,8.4,0,19297
20160902,20160916,14,2170.86,2147.26,call,2140,38.15,39,37.3,0,10882
20160902,20160916,14,2170.86,2147.26,put,2140,9.55,9.9,9.2,0,19659
20160902,20160916,14,2170.86,2147.26,call,2140,38.15,39,37.3,0,10882
20160902,20160916,14,2170.86,2147.26,put,2140,9.55,9.9,9.2,0,19659
20160902,20160916,14,2170.86,2147.26,call,2145,34.5,35.2,33.8,0,22178
20160902,20160916,14,2170.86,2147.26,put,2145,10.75,11.1,10.4,0,29546
20160902,20160916,14,2170.86,2147.26,call,2145,34.5,35.2,33.8,0,22178
20160902,20160916,14,2170.86,2147.26,put,2145,10.75,11.1,10.4,0,29546
20160902,20160916,14,2170.86,2147.26,call,2150,30.6,31.2,30,0,130630
20160902,20160916,14,2170.86,2147.26,put,2150,11.95,12.3,11.6,0,149669
20160902,20160916,14,2170.86,2147.26,call,2150,30.6,31.2,30,0,130630
20160902,20160916,14,2170.86,2147.26,put,2150,11.95,12.3,11.6,0,149669
20160902,20160916,14,2170.86,2147.26,call,2155,27,27.6,26.4,0,38246
20160902,20160916,14,2170.86,2147.26,put,2155,13.35,13.7,13,0,34290
20160902,20160916,14,2170.86,2147.26,call,2155,27,27.6,26.4,0,38246
20160902,20160916,14,2170.86,2147.26,put,2155,13.35,13.7,13,0,34290
20160902,20160916,14,2170.86,2147.26,call,2160,23.55,24.1,23,0,40399
20160902,20160916,14,2170.86,2147.26,put,2160,14.75,15.2,14.3,0,40701
20160902,20160916,14,2170.86,2147.26,call,2160,23.55,24.1,23,0,40399
20160902,20160916,14,2170.86,2147.26,put,2160,14.75,15.2,14.3,0,40701
20160902,20160916,14,2170.86,2147.26,call,2165,20.25,20.7,19.8,0,24970
20160902,20160916,14,2170.86,2147.26,put,2165,16.55,17.1,16,0,24215
20160902,20160916,14,2170.86,2147.26,call,2165,20.25,20.7,19.8,0,24970
20160902,20160916,14,2170.86,2147.26,put,2165,16.55,17.1,16,0,24215
20160902,20160916,14,2170.86,2147.26,call,2170,17.1,17.6,16.6,0,39368
20160902,20160916,14,2170.86,2147.26,put,2170,18.5,19,18,1,35577
20160902,20160916,14,2170.86,2147.26,call,2170,17.1,17.6,16.6,0,39368
20160902,20160916,14,2170.86,2147.26,put,2170,18.5,19,18,1,35577
20160902,20160916,14,2170.86,2147.26,call,2175,14.2,14.5,13.9,0,97841
20160902,20160916,14,2170.86,2147.26,put,2175,20.5,21,20,0,99067
20160902,20160916,14,2170.86,2147.26,call,2175,14.2,14.5,13.9,0,97841
20160902,20160916,14,2170.86,2147.26,put,2175,20.5,21,20,0,99067
20160902,20160916,14,2170.86,2147.26,call,2180,11.6,11.9,11.3,0,47463
20160902,20160916,14,2170.86,2147.26,put,2180,22.9,23.5,22.3,0,44988
20160902,20160916,14,2170.86,2147.26,call,2180,11.6,11.9,11.3,0,47463
20160902,20160916,14,2170.86,2147.26,put,2180,22.9,23.5,22.3,0,44988
20160902,20160916,14,2170.86,2147.26,call,2185,9.2,9.5,8.9,0,26739
20160902,20160916,14,2170.86,2147.26,put,2185,25.55,26.2,24.9,0,19304
20160902,20160916,14,2170.86,2147.26,call,2185,9.2,9.5,8.9,0,26739
20160902,20160916,14,2170.86,2147.26,put,2185,25.55,26.2,24.9,0,19304
20160902,20160916,14,2170.86,2147.26,call,2190,7.1,7.4,6.8,0,30053
20160902,20160916,14,2170.86,2147.26,put,2190,28.4,29.2,27.6,0,17810
20160902,20160916,14,2170.86,2147.26,call,2190,7.1,7.4,6.8,0,30053
20160902,20160916,14,2170.86,2147.26,put,2190,28.4,29.2,27.6,0,17810
20160902,20160916,14,2170.86,2147.26,call,2195,5.35,5.7,5,0,5749
20160902,20160916,14,2170.86,2147.26,call,2195,5.35,5.7,5,0,5749
20160902,20160916,14,2170.86,2147.26,call,2200,3.9,4.2,3.6,0,70060
20160902,20160916,14,2170.86,2147.26,put,2200,35.25,36.2,34.3,0,12674
20160902,20160916,14,2170.86,2147.26,call,2200,3.9,4.2,3.6,0,70060
20160902,20160916,14,2170.86,2147.26,put,2200,35.25,36.2,34.3,0,12674
20160902,20160916,14,2170.86,2147.26,call,2205,2.75,3,2.5,0,9447
20160902,20160916,14,2170.86,2147.26,call,2205,2.75,3,2.5,0,9447
20160902,20160916,14,2170.86,2147.26,call,2210,1.925,2.15,1.7,60,14773
20160902,20160916,14,2170.86,2147.26,call,2210,1.925,2.15,1.7,60,14773
20160902,20160916,14,2170.86,2147.26,call,2215,1.3,1.5,1.1,0,6386
20160902,20160916,14,2170.86,2147.26,call,2215,1.3,1.5,1.1,0,6386
20160902,20160916,14,2170.86,2147.26,call,2220,0.9,1.1,0.7,25,31319
20160902,20160916,14,2170.86,2147.26,call,2220,0.9,1.1,0.7,25,31319
20160902,20160916,14,2170.86,2147.26,call,2225,0.625,0.8,0.45,0,59797
20160902,20160916,14,2170.86,2147.26,call,2225,0.625,0.8,0.45,0,59797
20160902,20160916,14,2170.86,2147.26,call,2230,0.45,0.6,0.3,0,12696
20160902,20160916,14,2170.86,2147.26,call,2230,0.45,0.6,0.3,0,12696
20160902,20160916,14,2170.86,2147.26,call,2235,0.35,0.5,0.2,7,11138
20160902,20160916,14,2170.86,2147.26,call,2235,0.35,0.5,0.2,7,11138
20160902,20160916,14,2170.86,2147.26,call,2240,0.275,0.4,0.15,0,10148
20160902,20160916,14,2170.86,2147.26,call,2240,0.275,0.4,0.15,0,10148
20160902,20160916,14,2170.86,2147.26,call,2245,0.225,0.35,0.1,0,6107
20160902,20160916,14,2170.86,2147.26,call,2245,0.225,0.35,0.1,0,6107
20160902,20160916,14,2170.86,2147.26,call,2250,0.2,0.3,0.1,0,83296
20160902,20160916,14,2170.86,2147.26,call,2250,0.2,0.3,0.1,0,83296
20160902,20160916,14,2170.86,2147.26,call,2260,0.125,0.25,0,7,18762
20160902,20160916,14,2170.86,2147.26,call,2260,0.125,0.25,0,7,18762
20160902,20160916,14,2170.86,2147.26,call,2270,0.125,0.25,0,0,5992
20160902,20160916,14,2170.86,2147.26,call,2270,0.125,0.25,0,0,5992
20160902,20160916,14,2170.86,2147.26,call,2275,0.1,0.2,0,0,19895
20160902,20160916,14,2170.86,2147.26,call,2275,0.1,0.2,0,0,19895
20160906,20160916,10,2179.98,2147.26,call,2060,120.55,122,119.1,0,21405
20160906,20160916,10,2179.98,2147.26,put,2060,0.825,1,0.65,0,27973
20160906,20160916,10,2179.98,2147.26,call,2060,120.55,122,119.1,0,21405
20160906,20160916,10,2179.98,2147.26,put,2060,0.825,1,0.65,0,27973
20160906,20160916,10,2179.98,2147.26,call,2065,115.65,117.1,114.2,0,14905
20160906,20160916,10,2179.98,2147.26,put,2065,0.9,1.1,0.7,0,16153
20160906,20160916,10,2179.98,2147.26,call,2065,115.65,117.1,114.2,0,14905
20160906,20160916,10,2179.98,2147.26,put,2065,0.9,1.1,0.7,0,16153
20160906,20160916,10,2179.98,2147.26,call,2070,110.6,111.9,109.3,0,13656
20160906,20160916,10,2179.98,2147.26,put,2070,1.025,1.2,0.85,0,29835
20160906,20160916,10,2179.98,2147.26,call,2070,110.6,111.9,109.3,0,13656
20160906,20160916,10,2179.98,2147.26,put,2070,1.025,1.2,0.85,0,29835
20160906,20160916,10,2179.98,2147.26,call,2075,105.7,107,104.4,0,63748
20160906,20160916,10,2179.98,2147.26,put,2075,1.075,1.3,0.85,0,90793
20160906,20160916,10,2179.98,2147.26,call,2075,105.7,107,104.4,0,63748
20160906,20160916,10,2179.98,2147.26,put,2075,1.075,1.3,0.85,0,90793
20160906,20160916,10,2179.98,2147.26,call,2080,100.7,105.3,96.1,0,26523
20160906,20160916,10,2179.98,2147.26,put,2080,1.2,1.4,1,0,35099
20160906,20160916,10,2179.98,2147.26,call,2080,100.7,105.3,96.1,0,26523
20160906,20160916,10,2179.98,2147.26,put,2080,1.2,1.4,1,0,35099
20160906,20160916,10,2179.98,2147.26,call,2085,96,97.4,94.6,0,22117
20160906,20160916,10,2179.98,2147.26,put,2085,1.3,1.5,1.1,0,26940
20160906,20160916,10,2179.98,2147.26,call,2085,96,97.4,94.6,0,22117
20160906,20160916,10,2179.98,2147.26,put,2085,1.3,1.5,1.1,0,26940
20160906,20160916,10,2179.98,2147.26,call,2090,91.05,92.3,89.8,0,20034
20160906,20160916,10,2179.98,2147.26,put,2090,1.4,1.65,1.15,0,24490
20160906,20160916,10,2179.98,2147.26,call,2090,91.05,92.3,89.8,0,20034
20160906,20160916,10,2179.98,2147.26,put,2090,1.4,1.65,1.15,0,24490
20160906,20160916,10,2179.98,2147.26,call,2095,86.3,87.7,84.9,0,19398
20160906,20160916,10,2179.98,2147.26,put,2095,1.575,1.85,1.3,0,20721
20160906,20160916,10,2179.98,2147.26,call,2095,86.3,87.7,84.9,0,19398
20160906,20160916,10,2179.98,2147.26,put,2095,1.575,1.85,1.3,0,20721
20160906,20160916,10,2179.98,2147.26,call,2100,81.5,82.9,80.1,0,51503
20160906,20160916,10,2179.98,2147.26,put,2100,1.75,2,1.5,0,74773
20160906,20160916,10,2179.98,2147.26,call,2100,81.5,82.9,80.1,0,51503
20160906,20160916,10,2179.98,2147.26,put,2100,1.75,2,1.5,0,74773
20160906,20160916,10,2179.98,2147.26,call,2105,76.45,81.1,71.8,0,6804
20160906,20160916,10,2179.98,2147.26,put,2105,1.95,2.2,1.7,0,7530
20160906,20160916,10,2179.98,2147.26,call,2105,76.45,81.1,71.8,0,6804
20160906,20160916,10,2179.98,2147.26,put,2105,1.95,2.2,1.7,0,7530
20160906,20160916,10,2179.98,2147.26,call,2110,71.75,76.5,67,0,5447
20160906,20160916,10,2179.98,2147.26,put,2110,2.175,2.45,1.9,0,9584
20160906,20160916,10,2179.98,2147.26,call,2110,71.75,76.5,67,0,5447
20160906,20160916,10,2179.98,2147.26,put,2110,2.175,2.45,1.9,0,9584
20160906,20160916,10,2179.98,2147.26,call,2115,67.2,68.5,65.9,0,7473
20160906,20160916,10,2179.98,2147.26,put,2115,2.425,2.7,2.15,0,9796
20160906,20160916,10,2179.98,2147.26,call,2115,67.2,68.5,65.9,0,7473
20160906,20160916,10,2179.98,2147.26,put,2115,2.425,2.7,2.15,0,9796
20160906,20160916,10,2179.98,2147.26,call,2120,62.5,63.8,61.2,0,7210
20160906,20160916,10,2179.98,2147.26,put,2120,2.75,3,2.5,0,13816
20160906,20160916,10,2179.98,2147.26,call,2120,62.5,63.8,61.2,0,7210
20160906,20160916,10,2179.98,2147.26,put,2120,2.75,3,2.5,0,13816
20160906,20160916,10,2179.98,2147.26,call,2125,57.75,58.9,56.6,0,39036
20160906,20160916,10,2179.98,2147.26,put,2125,3.125,3.4,2.85,0,56795
20160906,20160916,10,2179.98,2147.26,call,2125,57.75,58.9,56.6,0,39036
20160906,20160916,10,2179.98,2147.26,put,2125,3.125,3.4,2.85,0,56795
20160906,20160916,10,2179.98,2147.26,call,2130,53.25,54.5,52,0,9275
20160906,20160916,10,2179.98,2147.26,put,2130,3.5,3.8,3.2,0,22076
20160906,20160916,10,2179.98,2147.26,call,2130,53.25,54.5,52,0,9275
20160906,20160916,10,2179.98,2147.26,put,2130,3.5,3.8,3.2,0,22076
20160906,20160916,10,2179.98,2147.26,call,2135,48.7,49.9,47.5,0,13778
20160906,20160916,10,2179.98,2147.26,put,2135,4.05,4.4,3.7,0,19274
20160906,20160916,10,2179.98,2147.26,call,2135,48.7,49.9,47.5,0,13778
20160906,20160916,10,2179.98,2147.26,put,2135,4.05,4.4,3.7,0,19274
20160906,20160916,10,2179.98,2147.26,call,2140,44.25,45.4,43.1,0,10857
20160906,20160916,10,2179.98,2147.26,put,2140,4.55,4.9,4.2,0,19743
20160906,20160916,10,2179.98,2147.26,call,2140,44.25,45.4,43.1,0,10857
20160906,20160916,10,2179.98,2147.26,put,2140,4.55,4.9,4.2,0,19743
20160906,20160916,10,2179.98,2147.26,call,2145,39.9,41,38.8,0,22237
20160906,20160916,10,2179.98,2147.26,put,2145,5.15,5.5,4.8,0,29305
20160906,20160916,10,2179.98,2147.26,call,2145,39.9,41,38.8,0,22237
20160906,20160916,10,2179.98,2147.26,put,2145,5.15,5.5,4.8,0,29305
20160906,20160916,10,2179.98,2147.26,call,2150,35.6,36.6,34.6,0,130488
20160906,20160916,10,2179.98,2147.26,put,2150,5.95,6.2,5.7,0,147822
20160906,20160916,10,2179.98,2147.26,call,2150,35.6,36.6,34.6,0,130488
20160906,20160916,10,2179.98,2147.26,put,2150,5.95,6.2,5.7,0,147822
20160906,20160916,10,2179.98,2147.26,call,2155,31.45,32.4,30.5,0,38282
20160906,20160916,10,2179.98,2147.26,put,2155,6.8,7.1,6.5,0,34440
20160906,20160916,10,2179.98,2147.26,call,2155,31.45,32.4,30.5,0,38282
20160906,20160916,10,2179.98,2147.26,put,2155,6.8,7.1,6.5,0,34440
20160906,20160916,10,2179.98,2147.26,call,2160,27.4,28.1,26.7,0,41424
20160906,20160916,10,2179.98,2147.26,put,2160,7.75,8.1,7.4,0,41392
20160906,20160916,10,2179.98,2147.26,call,2160,27.4,28.1,26.7,0,41424
20160906,20160916,10,2179.98,2147.26,put,2160,7.75,8.1,7.4,0,41392
20160906,20160916,10,2179.98,2147.26,call,2165,23.45,24,22.9,0,27287
20160906,20160916,10,2179.98,2147.26,put,2165,8.9,9.3,8.5,0,26670
20160906,20160916,10,2179.98,2147.26,call,2165,23.45,24,22.9,0,27287
20160906,20160916,10,2179.98,2147.26,put,2165,8.9,9.3,8.5,0,26670
20160906,20160916,10,2179.98,2147.26,call,2170,19.7,20.3,19.1,0,40126
20160906,20160916,10,2179.98,2147.26,put,2170,10.3,10.7,9.9,0,36231
20160906,20160916,10,2179.98,2147.26,call,2170,19.7,20.3,19.1,0,40126
20160906,20160916,10,2179.98,2147.26,put,2170,10.3,10.7,9.9,0,36231
20160906,20160916,10,2179.98,2147.26,call,2175,16.3,16.8,15.8,0,103074
20160906,20160916,10,2179.98,2147.26,put,2175,11.75,12.2,11.3,0,99871
20160906,20160916,10,2179.98,2147.26,call,2175,16.3,16.8,15.8,0,103074
20160906,20160916,10,2179.98,2147.26,put,2175,11.75,12.2,11.3,0,99871
20160906,20160916,10,2179.98,2147.26,call,2180,13.1,13.6,12.6,0,50598
20160906,20160916,10,2179.98,2147.26,put,2180,13.6,14.1,13.1,0,42626
20160906,20160916,10,2179.98,2147.26,call,2180,13.1,13.6,12.6,0,50598
20160906,20160916,10,2179.98,2147.26,put,2180,13.6,14.1,13.1,0,42626
20160906,20160916,10,2179.98,2147.26,call,2185,10.2,10.6,9.8,0,26873
20160906,20160916,10,2179.98,2147.26,put,2185,15.55,16.1,15,0,19556
20160906,20160916,10,2179.98,2147.26,call,2185,10.2,10.6,9.8,0,26873
20160906,20160916,10,2179.98,2147.26,put,2185,15.55,16.1,15,0,19556
20160906,20160916,10,2179.98,2147.26,call,2190,7.6,8,7.2,0,30785
20160906,20160916,10,2179.98,2147.26,put,2190,18,18.5,17.5,0,17797
20160906,20160916,10,2179.98,2147.26,call,2190,7.6,8,7.2,0,30785
20160906,20160916,10,2179.98,2147.26,put,2190,18,18.5,17.5,0,17797
20160906,20160916,10,2179.98,2147.26,call,2195,5.5,5.8,5.2,0,5899
20160906,20160916,10,2179.98,2147.26,call,2195,5.5,5.8,5.2,0,5899
20160906,20160916,10,2179.98,2147.26,call,2200,3.8,4.1,3.5,1,71070
20160906,20160916,10,2179.98,2147.26,put,2200,23.9,24.9,22.9,0,12290
20160906,20160916,10,2179.98,2147.26,call,2200,3.8,4.1,3.5,1,71070
20160906,20160916,10,2179.98,2147.26,put,2200,23.9,24.9,22.9,0,12290
20160906,20160916,10,2179.98,2147.26,call,2205,2.475,2.7,2.25,0,10350
20160906,20160916,10,2179.98,2147.26,call,2205,2.475,2.7,2.25,0,10350
20160906,20160916,10,2179.98,2147.26,call,2210,1.6,1.8,1.4,0,14191
20160906,20160916,10,2179.98,2147.26,call,2210,1.6,1.8,1.4,0,14191
20160906,20160916,10,2179.98,2147.26,call,2215,1.05,1.2,0.9,0,6264
20160906,20160916,10,2179.98,2147.26,call,2215,1.05,1.2,0.9,0,6264
20160906,20160916,10,2179.98,2147.26,call,2220,0.65,0.75,0.55,0,31624
20160906,20160916,10,2179.98,2147.26,call,2220,0.65,0.75,0.55,0,31624
20160906,20160916,10,2179.98,2147.26,call,2225,0.45,0.55,0.35,0,62692
20160906,20160916,10,2179.98,2147.26,call,2225,0.45,0.55,0.35,0,62692
20160906,20160916,10,2179.98,2147.26,call,2230,0.325,0.45,0.2,0,12640
20160906,20160916,10,2179.98,2147.26,call,2230,0.325,0.45,0.2,0,12640
20160906,20160916,10,2179.98,2147.26,call,2235,0.25,0.35,0.15,0,11058
20160906,20160916,10,2179.98,2147.26,call,2235,0.25,0.35,0.15,0,11058
20160906,20160916,10,2179.98,2147.26,call,2240,0.2,0.3,0.1,0,13752
20160906,20160916,10,2179.98,2147.26,call,2240,0.2,0.3,0.1,0,13752
20160906,20160916,10,2179.98,2147.26,call,2245,0.175,0.3,0.05,0,5893
20160906,20160916,10,2179.98,2147.26,call,2245,0.175,0.3,0.05,0,5893
20160906,20160916,10,2179.98,2147.26,call,2250,0.15,0.25,0.05,0,83367
20160906,20160916,10,2179.98,2147.26,call,2250,0.15,0.25,0.05,0,83367
20160906,20160916,10,2179.98,2147.26,call,2260,0.125,0.25,0,0,18669
20160906,20160916,10,2179.98,2147.26,call,2260,0.125,0.25,0,0,18669
20160906,20160916,10,2179.98,2147.26,call,2270,0.1,0.2,0,0,5961
20160906,20160916,10,2179.98,2147.26,call,2270,0.1,0.2,0,0,5961
20160906,20160916,10,2179.98,2147.26,call,2275,0.1,0.2,0,0,19982
20160906,20160916,10,2179.98,2147.26,call,2275,0.1,0.2,0,0,19982
20160906,20160916,10,2179.98,2147.26,call,2290,0.1,0.2,0,0,6487
20160906,20160916,10,2179.98,2147.26,call,2290,0.1,0.2,0,0,6487
20160907,20160916,9,2186.48,2147.26,call,2070,114.2,115.5,112.9,0,13650
20160907,20160916,9,2186.48,2147.26,put,2070,0.675,0.8,0.55,0,22965
20160907,20160916,9,2186.48,2147.26,call,2070,114.2,115.5,112.9,0,13650
20160907,20160916,9,2186.48,2147.26,put,2070,0.675,0.8,0.55,0,22965
20160907,20160916,9,2186.48,2147.26,call,2075,109.15,110.3,108,0,63747
20160907,20160916,9,2186.48,2147.26,put,2075,0.775,0.9,0.65,0,90027
20160907,20160916,9,2186.48,2147.26,call,2075,109.15,110.3,108,0,63747
20160907,20160916,9,2186.48,2147.26,put,2075,0.775,0.9,0.65,0,90027
20160907,20160916,9,2186.48,2147.26,call,2080,104.35,105.6,103.1,0,26509
20160907,20160916,9,2186.48,2147.26,put,2080,0.8,0.95,0.65,0,35215
20160907,20160916,9,2186.48,2147.26,call,2080,104.35,105.6,103.1,0,26509
20160907,20160916,9,2186.48,2147.26,put,2080,0.8,0.95,0.65,0,35215
20160907,20160916,9,2186.48,2147.26,call,2085,99.35,100.6,98.1,0,22117
20160907,20160916,9,2186.48,2147.26,put,2085,0.85,1,0.7,0,27054
20160907,20160916,9,2186.48,2147.26,call,2085,99.35,100.6,98.1,0,22117
20160907,20160916,9,2186.48,2147.26,put,2085,0.85,1,0.7,0,27054
20160907,20160916,9,2186.48,2147.26,call,2090,94.45,95.7,93.2,0,20028
20160907,20160916,9,2186.48,2147.26,put,2090,0.95,1.1,0.8,1,24671
20160907,20160916,9,2186.48,2147.26,call,2090,94.45,95.7,93.2,0,20028
20160907,20160916,9,2186.48,2147.26,put,2090,0.95,1.1,0.8,1,24671
20160907,20160916,9,2186.48,2147.26,call,2095,89.55,90.8,88.3,0,19391
20160907,20160916,9,2186.48,2147.26,put,2095,1.05,1.25,0.85,0,20716
20160907,20160916,9,2186.48,2147.26,call,2095,89.55,90.8,88.3,0,19391
20160907,20160916,9,2186.48,2147.26,put,2095,1.05,1.25,0.85,0,20716
20160907,20160916,9,2186.48,2147.26,call,2100,84.7,85.9,83.5,0,50803
20160907,20160916,9,2186.48,2147.26,put,2100,1.175,1.35,1,0,78241
20160907,20160916,9,2186.48,2147.26,call,2100,84.7,85.9,83.5,0,50803
20160907,20160916,9,2186.48,2147.26,put,2100,1.175,1.35,1,0,78241
20160907,20160916,9,2186.48,2147.26,call,2105,79.8,81,78.6,0,6799
20160907,20160916,9,2186.48,2147.26,put,2105,1.3,1.5,1.1,0,7532
20160907,20160916,9,2186.48,2147.26,call,2105,79.8,81,78.6,0,6799
20160907,20160916,9,2186.48,2147.26,put,2105,1.3,1.5,1.1,0,7532
20160907,20160916,9,2186.48,2147.26,call,2110,75,76.2,73.8,0,5447
20160907,20160916,9,2186.48,2147.26,put,2110,1.45,1.65,1.25,0,9685
20160907,20160916,9,2186.48,2147.26,call,2110,75,76.2,73.8,0,5447
20160907,20160916,9,2186.48,2147.26,put,2110,1.45,1.65,1.25,0,9685
20160907,20160916,9,2186.48,2147.26,call,2115,70.15,71.3,69,0,7471
20160907,20160916,9,2186.48,2147.26,put,2115,1.65,1.85,1.45,0,9567
20160907,20160916,9,2186.48,2147.26,call,2115,70.15,71.3,69,0,7471
20160907,20160916,9,2186.48,2147.26,put,2115,1.65,1.85,1.45,0,9567
20160907,20160916,9,2186.48,2147.26,call,2120,65.35,66.5,64.2,0,7210
20160907,20160916,9,2186.48,2147.26,put,2120,1.825,2,1.65,0,14024
20160907,20160916,9,2186.48,2147.26,call,2120,65.35,66.5,64.2,0,7210
20160907,20160916,9,2186.48,2147.26,put,2120,1.825,2,1.65,0,14024
20160907,20160916,9,2186.48,2147.26,call,2125,60.6,61.7,59.5,0,39031
20160907,20160916,9,2186.48,2147.26,put,2125,2.075,2.3,1.85,0,58411
20160907,20160916,9,2186.48,2147.26,call,2125,60.6,61.7,59.5,0,39031
20160907,20160916,9,2186.48,2147.26,put,2125,2.075,2.3,1.85,0,58411
20160907,20160916,9,2186.48,2147.26,call,2130,55.85,57,54.7,0,9278
20160907,20160916,9,2186.48,2147.26,put,2130,2.35,2.6,2.1,0,22370
20160907,20160916,9,2186.48,2147.26,call,2130,55.85,57,54.7,0,9278
20160907,20160916,9,2186.48,2147.26,put,2130,2.35,2.6,2.1,0,22370
20160907,20160916,9,2186.48,2147.26,call,2135,51.15,52.2,50.1,0,13768
20160907,20160916,9,2186.48,2147.26,put,2135,2.65,2.85,2.45,0,19120
20160907,20160916,9,2186.48,2147.26,call,2135,51.15,52.2,50.1,0,13768
20160907,20160916,9,2186.48,2147.26,put,2135,2.65,2.85,2.45,0,19120
20160907,20160916,9,2186.48,2147.26,call,2140,46.55,47.6,45.5,0,10856
20160907,20160916,9,2186.48,2147.26,put,2140,3.025,3.3,2.75,0,19493
20160907,20160916,9,2186.48,2147.26,call,2140,46.55,47.6,45.5,0,10856
20160907,20160916,9,2186.48,2147.26,put,2140,3.025,3.3,2.75,0,19493
20160907,20160916,9,2186.48,2147.26,call,2145,42,43,41,0,22222
20160907,20160916,9,2186.48,2147.26,put,2145,3.45,3.7,3.2,0,29316
20160907,20160916,9,2186.48,2147.26,call,2145,42,43,41,0,22222
20160907,20160916,9,2186.48,2147.26,put,2145,3.45,3.7,3.2,0,29316
20160907,20160916,9,2186.48,2147.26,call,2150,37.55,38.5,36.6,0,129631
20160907,20160916,9,2186.48,2147.26,put,2150,4,4.2,3.8,0,143989
20160907,20160916,9,2186.48,2147.26,call,2150,37.55,38.5,36.6,0,129631
20160907,20160916,9,2186.48,2147.26,put,2150,4,4.2,3.8,0,143989
20160907,20160916,9,2186.48,2147.26,call,2155,33.2,34.1,32.3,0,38250
20160907,20160916,9,2186.48,2147.26,put,2155,4.65,5,4.3,0,34495
20160907,20160916,9,2186.48,2147.26,call,2155,33.2,34.1,32.3,0,38250
20160907,20160916,9,2186.48,2147.26,put,2155,4.65,5,4.3,0,34495
20160907,20160916,9,2186.48,2147.26,call,2160,29.05,29.6,28.5,0,41930
20160907,20160916,9,2186.48,2147.26,put,2160,5.45,5.8,5.1,0,42320
20160907,20160916,9,2186.48,2147.26,call,2160,29.05,29.6,28.5,0,41930
20160907,20160916,9,2186.48,2147.26,put,2160,5.45,5.8,5.1,0,42320
20160907,20160916,9,2186.48,2147.26,call,2165,24.95,25.5,24.4,0,28131
20160907,20160916,9,2186.48,2147.26,put,2165,6.35,6.7,6,0,27161
20160907,20160916,9,2186.48,2147.26,call,2165,24.95,25.5,24.4,0,28131
20160907,20160916,9,2186.48,2147.26,put,2165,6.35,6.7,6,0,27161
20160907,20160916,9,2186.48,2147.26,call,2170,20.95,21.5,20.4,0,40284
20160907,20160916,9,2186.48,2147.26,put,2170,7.4,7.7,7.1,0,35947
20160907,20160916,9,2186.48,2147.26,call,2170,20.95,21.5,20.4,0,40284
20160907,20160916,9,2186.48,2147.26,put,2170,7.4,7.7,7.1,0,35947
20160907,20160916,9,2186.48,2147.26,call,2175,17.55,17.9,17.2,1,106690
20160907,20160916,9,2186.48,2147.26,put,2175,8.7,9,8.4,0,102849
20160907,20160916,9,2186.48,2147.26,call,2175,17.55,17.9,17.2,1,106690
20160907,20160916,9,2186.48,2147.26,put,2175,8.7,9,8.4,0,102849
20160907,20160916,9,2186.48,2147.26,call,2180,13.9,14.3,13.5,0,53128
20160907,20160916,9,2186.48,2147.26,put,2180,10.3,10.7,9.9,0,44492
20160907,20160916,9,2186.48,2147.26,call,2180,13.9,14.3,13.5,0,53128
20160907,20160916,9,2186.48,2147.26,put,2180,10.3,10.7,9.9,0,44492
20160907,20160916,9,2186.48,2147.26,call,2185,10.55,10.8,10.3,1,25859
20160907,20160916,9,2186.48,2147.26,put,2185,12.1,12.5,11.7,0,18051
20160907,20160916,9,2186.48,2147.26,call,2185,10.55,10.8,10.3,1,25859
20160907,20160916,9,2186.48,2147.26,put,2185,12.1,12.5,11.7,0,18051
20160907,20160916,9,2186.48,2147.26,call,2190,8,8.3,7.7,0,31213
20160907,20160916,9,2186.48,2147.26,put,2190,14.4,15,13.8,0,17770
20160907,20160916,9,2186.48,2147.26,call,2190,8,8.3,7.7,0,31213
20160907,20160916,9,2186.48,2147.26,put,2190,14.4,15,13.8,0,17770
20160907,20160916,9,2186.48,2147.26,call,2195,5.75,6.1,5.4,0,6447
20160907,20160916,9,2186.48,2147.26,call,2195,5.75,6.1,5.4,0,6447
20160907,20160916,9,2186.48,2147.26,call,2200,3.85,4.1,3.6,0,71121
20160907,20160916,9,2186.48,2147.26,put,2200,20.45,21.3,19.6,0,12252
20160907,20160916,9,2186.48,2147.26,call,2200,3.85,4.1,3.6,0,71121
20160907,20160916,9,2186.48,2147.26,put,2200,20.45,21.3,19.6,0,12252
20160907,20160916,9,2186.48,2147.26,call,2205,2.5,2.7,2.3,0,10832
20160907,20160916,9,2186.48,2147.26,call,2205,2.5,2.7,2.3,0,10832
20160907,20160916,9,2186.48,2147.26,call,2210,1.6,1.8,1.4,0,14794
20160907,20160916,9,2186.48,2147.26,call,2210,1.6,1.8,1.4,0,14794
20160907,20160916,9,2186.48,2147.26,call,2215,1.025,1.2,0.85,0,6423
20160907,20160916,9,2186.48,2147.26,call,2215,1.025,1.2,0.85,0,6423
20160907,20160916,9,2186.48,2147.26,call,2220,0.675,0.8,0.55,0,25341
20160907,20160916,9,2186.48,2147.26,call,2220,0.675,0.8,0.55,0,25341
20160907,20160916,9,2186.48,2147.26,call,2225,0.475,0.6,0.35,0,60580
20160907,20160916,9,2186.48,2147.26,call,2225,0.475,0.6,0.35,0,60580
20160907,20160916,9,2186.48,2147.26,call,2230,0.35,0.45,0.25,0,12816
20160907,20160916,9,2186.48,2147.26,call,2230,0.35,0.45,0.25,0,12816
20160907,20160916,9,2186.48,2147.26,call,2235,0.275,0.35,0.2,0,11022
20160907,20160916,9,2186.48,2147.26,call,2235,0.275,0.35,0.2,0,11022
20160907,20160916,9,2186.48,2147.26,call,2240,0.225,0.3,0.15,0,13784
20160907,20160916,9,2186.48,2147.26,call,2240,0.225,0.3,0.15,0,13784
20160907,20160916,9,2186.48,2147.26,call,2245,0.225,0.3,0.15,0,5829
20160907,20160916,9,2186.48,2147.26,call,2245,0.225,0.3,0.15,0,5829
20160907,20160916,9,2186.48,2147.26,call,2250,0.175,0.25,0.1,0,83193
20160907,20160916,9,2186.48,2147.26,call,2250,0.175,0.25,0.1,0,83193
20160907,20160916,9,2186.48,2147.26,call,2260,0.15,0.25,0.05,0,18749
20160907,20160916,9,2186.48,2147.26,call,2260,0.15,0.25,0.05,0,18749
20160907,20160916,9,2186.48,2147.26,call,2270,0.125,0.25,0,0,7981
20160907,20160916,9,2186.48,2147.26,call,2270,0.125,0.25,0,0,7981
20160907,20160916,9,2186.48,2147.26,call,2275,0.125,0.25,0,0,19973
20160907,20160916,9,2186.48,2147.26,call,2275,0.125,0.25,0,0,19973
20160907,20160916,9,2186.48,2147.26,call,2290,0.1,0.2,0,0,6484
20160907,20160916,9,2186.48,2147.26,call,2290,0.1,0.2,0,0,6484
20160907,20160916,9,2186.48,2147.26,call,2300,0.1,0.2,0,0,77830
20160907,20160916,9,2186.48,2147.26,call,2300,0.1,0.2,0,0,77830
20160908,20160916,8,2186.16,2147.26,call,2070,117,118.5,115.5,0,13657
20160908,20160916,8,2186.16,2147.26,put,2070,0.525,0.7,0.35,0,22537
20160908,20160916,8,2186.16,2147.26,call,2070,117,118.5,115.5,0,13657
20160908,20160916,8,2186.16,2147.26,put,2070,0.525,0.7,0.35,0,22537
20160908,20160916,8,2186.16,2147.26,call,2075,111.8,113.3,110.3,0,63719
20160908,20160916,8,2186.16,2147.26,put,2075,0.55,0.7,0.4,0,89922
20160908,20160916,8,2186.16,2147.26,call,2075,111.8,113.3,110.3,0,63719
20160908,20160916,8,2186.16,2147.26,put,2075,0.55,0.7,0.4,0,89922
20160908,20160916,8,2186.16,2147.26,call,2080,107.1,108.6,105.6,0,26509
20160908,20160916,8,2186.16,2147.26,put,2080,0.6,0.75,0.45,0,35137
20160908,20160916,8,2186.16,2147.26,call,2080,107.1,108.6,105.6,0,26509
20160908,20160916,8,2186.16,2147.26,put,2080,0.6,0.75,0.45,0,35137
20160908,20160916,8,2186.16,2147.26,call,2085,101.9,103.4,100.4,0,22103
20160908,20160916,8,2186.16,2147.26,put,2085,0.65,0.8,0.5,0,27249
20160908,20160916,8,2186.16,2147.26,call,2085,101.9,103.4,100.4,0,22103
20160908,20160916,8,2186.16,2147.26,put,2085,0.65,0.8,0.5,0,27249
20160908,20160916,8,2186.16,2147.26,call,2090,96.95,98.4,95.5,0,20027
20160908,20160916,8,2186.16,2147.26,put,2090,0.725,0.9,0.55,0,24537
20160908,20160916,8,2186.16,2147.26,call,2090,96.95,98.4,95.5,0,20027
20160908,20160916,8,2186.16,2147.26,put,2090,0.725,0.9,0.55,0,24537
20160908,20160916,8,2186.16,2147.26,call,2095,92.05,93.5,90.6,0,19394
20160908,20160916,8,2186.16,2147.26,put,2095,0.775,0.95,0.6,0,20734
20160908,20160916,8,2186.16,2147.26,call,2095,92.05,93.5,90.6,0,19394
20160908,20160916,8,2186.16,2147.26,put,2095,0.775,0.95,0.6,0,20734
20160908,20160916,8,2186.16,2147.26,call,2100,87.15,88.6,85.7,2,51037
20160908,20160916,8,2186.16,2147.26,put,2100,0.85,1.05,0.65,0,75411
20160908,20160916,8,2186.16,2147.26,call,2100,87.15,88.6,85.7,2,51037
20160908,20160916,8,2186.16,2147.26,put,2100,0.85,1.05,0.65,0,75411
20160908,20160916,8,2186.16,2147.26,call,2105,82.35,83.7,81,0,6799
20160908,20160916,8,2186.16,2147.26,put,2105,0.95,1.15,0.75,0,7496
20160908,20160916,8,2186.16,2147.26,call,2105,82.35,83.7,81,0,6799
20160908,20160916,8,2186.16,2147.26,put,2105,0.95,1.15,0.75,0,7496
20160908,20160916,8,2186.16,2147.26,call,2110,77.35,78.8,75.9,0,5439
20160908,20160916,8,2186.16,2147.26,put,2110,1.075,1.3,0.85,0,9146
20160908,20160916,8,2186.16,2147.26,call,2110,77.35,78.8,75.9,0,5439
20160908,20160916,8,2186.16,2147.26,put,2110,1.075,1.3,0.85,0,9146
20160908,20160916,8,2186.16,2147.26,call,2115,72.55,73.8,71.3,0,7469
20160908,20160916,8,2186.16,2147.26,put,2115,1.225,1.45,1,0,9532
20160908,20160916,8,2186.16,2147.26,call,2115,72.55,73.8,71.3,0,7469
20160908,20160916,8,2186.16,2147.26,put,2115,1.225,1.45,1,0,9532
20160908,20160916,8,2186.16,2147.26,call,2120,67.6,69,66.2,0,7216
20160908,20160916,8,2186.16,2147.26,put,2120,1.4,1.65,1.15,0,13726
20160908,20160916,8,2186.16,2147.26,call,2120,67.6,69,66.2,0,7216
20160908,20160916,8,2186.16,2147.26,put,2120,1.4,1.65,1.15,0,13726
20160908,20160916,8,2186.16,2147.26,call,2125,62.8,64.2,61.4,0,38955
20160908,20160916,8,2186.16,2147.26,put,2125,1.575,1.85,1.3,0,58091
20160908,20160916,8,2186.16,2147.26,call,2125,62.8,64.2,61.4,0,38955
20160908,20160916,8,2186.16,2147.26,put,2125,1.575,1.85,1.3,0,58091
20160908,20160916,8,2186.16,2147.26,call,2130,58,59.3,56.7,0,9273
20160908,20160916,8,2186.16,2147.26,put,2130,1.75,2.05,1.45,0,21075
20160908,20160916,8,2186.16,2147.26,call,2130,58,59.3,56.7,0,9273
20160908,20160916,8,2186.16,2147.26,put,2130,1.75,2.05,1.45,0,21075
20160908,20160916,8,2186.16,2147.26,call,2135,53.2,54.5,51.9,0,13758
20160908,20160916,8,2186.16,2147.26,put,2135,1.975,2.3,1.65,0,19175
20160908,20160916,8,2186.16,2147.26,call,2135,53.2,54.5,51.9,0,13758
20160908,20160916,8,2186.16,2147.26,put,2135,1.975,2.3,1.65,0,19175
20160908,20160916,8,2186.16,2147.26,call,2140,48.8,50.1,47.5,0,10849
20160908,20160916,8,2186.16,2147.26,put,2140,2.3,2.6,2,0,19509
20160908,20160916,8,2186.16,2147.26,call,2140,48.8,50.1,47.5,0,10849
20160908,20160916,8,2186.16,2147.26,put,2140,2.3,2.6,2,0,19509
20160908,20160916,8,2186.16,2147.26,call,2145,43.95,45.2,42.7,0,22221
20160908,20160916,8,2186.16,2147.26,put,2145,2.65,3,2.3,0,31448
20160908,20160916,8,2186.16,2147.26,call,2145,43.95,45.2,42.7,0,22221
20160908,20160916,8,2186.16,2147.26,put,2145,2.65,3,2.3,0,31448
20160908,20160916,8,2186.16,2147.26,call,2150,39.5,40.7,38.3,0,129762
20160908,20160916,8,2186.16,2147.26,put,2150,3.05,3.4,2.7,0,144524
20160908,20160916,8,2186.16,2147.26,call,2150,39.5,40.7,38.3,0,129762
20160908,20160916,8,2186.16,2147.26,put,2150,3.05,3.4,2.7,0,144524
20160908,20160916,8,2186.16,2147.26,call,2155,34.85,36,33.7,0,38233
20160908,20160916,8,2186.16,2147.26,put,2155,3.55,3.9,3.2,0,35939
20160908,20160916,8,2186.16,2147.26,call,2155,34.85,36,33.7,0,38233
20160908,20160916,8,2186.16,2147.26,put,2155,3.55,3.9,3.2,0,35939
20160908,20160916,8,2186.16,2147.26,call,2160,30.5,31.6,29.4,0,41876
20160908,20160916,8,2186.16,2147.26,put,2160,4.25,4.6,3.9,0,43733
20160908,20160916,8,2186.16,2147.26,call,2160,30.5,31.6,29.4,0,41876
20160908,20160916,8,2186.16,2147.26,put,2160,4.25,4.6,3.9,0,43733
20160908,20160916,8,2186.16,2147.26,call,2165,26.65,27.3,26,0,26443
20160908,20160916,8,2186.16,2147.26,put,2165,4.95,5.4,4.5,0,27013
20160908,20160916,8,2186.16,2147.26,call,2165,26.65,27.3,26,0,26443
20160908,20160916,8,2186.16,2147.26,put,2165,4.95,5.4,4.5,0,27013
20160908,20160916,8,2186.16,2147.26,call,2170,22.4,23.1,21.7,0,40293
20160908,20160916,8,2186.16,2147.26,put,2170,5.9,6.3,5.5,0,30241
20160908,20160916,8,2186.16,2147.26,call,2170,22.4,23.1,21.7,0,40293
20160908,20160916,8,2186.16,2147.26,put,2170,5.9,6.3,5.5,0,30241
20160908,20160916,8,2186.16,2147.26,call,2175,18.65,19.2,18.1,0,115110
20160908,20160916,8,2186.16,2147.26,put,2175,7,7.4,6.6,0,99397
20160908,20160916,8,2186.16,2147.26,call,2175,18.65,19.2,18.1,0,115110
20160908,20160916,8,2186.16,2147.26,put,2175,7,7.4,6.6,0,99397
20160908,20160916,8,2186.16,2147.26,call,2180,14.8,15.5,14.1,0,51767
20160908,20160916,8,2186.16,2147.26,put,2180,8.3,8.8,7.8,0,42109
20160908,20160916,8,2186.16,2147.26,call,2180,14.8,15.5,14.1,0,51767
20160908,20160916,8,2186.16,2147.26,put,2180,8.3,8.8,7.8,0,42109
20160908,20160916,8,2186.16,2147.26,call,2185,11.65,12.1,11.2,0,25591
20160908,20160916,8,2186.16,2147.26,put,2185,9.95,10.5,9.4,0,20542
20160908,20160916,8,2186.16,2147.26,call,2185,11.65,12.1,11.2,0,25591
20160908,20160916,8,2186.16,2147.26,put,2185,9.95,10.5,9.4,0,20542
20160908,20160916,8,2186.16,2147.26,call,2190,8.7,9.1,8.3,0,31579
20160908,20160916,8,2186.16,2147.26,put,2190,12.15,12.8,11.5,0,17793
20160908,20160916,8,2186.16,2147.26,call,2190,8.7,9.1,8.3,0,31579
20160908,20160916,8,2186.16,2147.26,put,2190,12.15,12.8,11.5,0,17793
20160908,20160916,8,2186.16,2147.26,call,2195,6.1,6.5,5.7,0,6415
20160908,20160916,8,2186.16,2147.26,call,2195,6.1,6.5,5.7,0,6415
20160908,20160916,8,2186.16,2147.26,call,2200,4,4.3,3.7,2,69623
20160908,20160916,8,2186.16,2147.26,put,2200,17.75,18.8,16.7,0,11701
20160908,20160916,8,2186.16,2147.26,call,2200,4,4.3,3.7,2,69623
20160908,20160916,8,2186.16,2147.26,put,2200,17.75,18.8,16.7,0,11701
20160908,20160916,8,2186.16,2147.26,call,2205,2.5,2.75,2.25,0,10587
20160908,20160916,8,2186.16,2147.26,call,2205,2.5,2.75,2.25,0,10587
20160908,20160916,8,2186.16,2147.26,call,2210,1.625,1.8,1.45,0,14853
20160908,20160916,8,2186.16,2147.26,call,2210,1.625,1.8,1.45,0,14853
20160908,20160916,8,2186.16,2147.26,call,2215,0.875,1.05,0.7,0,6459
20160908,20160916,8,2186.16,2147.26,call,2215,0.875,1.05,0.7,0,6459
20160908,20160916,8,2186.16,2147.26,call,2220,0.55,0.65,0.45,0,25569
20160908,20160916,8,2186.16,2147.26,call,2220,0.55,0.65,0.45,0,25569
20160908,20160916,8,2186.16,2147.26,call,2225,0.35,0.45,0.25,0,61251
20160908,20160916,8,2186.16,2147.26,call,2225,0.35,0.45,0.25,0,61251
20160908,20160916,8,2186.16,2147.26,call,2230,0.25,0.35,0.15,0,12606
20160908,20160916,8,2186.16,2147.26,call,2230,0.25,0.35,0.15,0,12606
20160908,20160916,8,2186.16,2147.26,call,2235,0.25,0.4,0.1,0,10965
20160908,20160916,8,2186.16,2147.26,call,2235,0.25,0.4,0.1,0,10965
20160908,20160916,8,2186.16,2147.26,call,2240,0.175,0.3,0.05,0,13794
20160908,20160916,8,2186.16,2147.26,call,2240,0.175,0.3,0.05,0,13794
20160908,20160916,8,2186.16,2147.26,call,2245,0.175,0.3,0.05,0,5797
20160908,20160916,8,2186.16,2147.26,call,2245,0.175,0.3,0.05,0,5797
20160908,20160916,8,2186.16,2147.26,call,2250,0.125,0.25,0,0,84976
20160908,20160916,8,2186.16,2147.26,call,2250,0.125,0.25,0,0,84976
20160908,20160916,8,2186.16,2147.26,call,2260,0.1,0.2,0,0,18649
20160908,20160916,8,2186.16,2147.26,call,2260,0.1,0.2,0,0,18649
20160908,20160916,8,2186.16,2147.26,call,2270,0.125,0.25,0,0,7984
20160908,20160916,8,2186.16,2147.26,call,2270,0.125,0.25,0,0,7984
20160908,20160916,8,2186.16,2147.26,call,2275,0.1,0.2,0,0,20858
20160908,20160916,8,2186.16,2147.26,call,2275,0.1,0.2,0,0,20858
20160908,20160916,8,2186.16,2147.26,call,2290,0.1,0.2,0,0,6481
20160908,20160916,8,2186.16,2147.26,call,2290,0.1,0.2,0,0,6481
20160908,20160916,8,2186.16,2147.26,call,2300,0.075,0.15,0,0,77914
20160908,20160916,8,2186.16,2147.26,call,2300,0.075,0.15,0,0,77914
20160909,20160916,7,2181.3,2147.26,call,2065,109.1,110.4,107.8,0,14859
20160909,20160916,7,2181.3,2147.26,put,2065,0.625,0.8,0.45,0,15989
20160909,20160916,7,2181.3,2147.26,call,2065,108.85,110.2,107.5,0,14859
20160909,20160916,7,2181.3,2147.26,put,2065,0.625,0.8,0.45,0,15989
20160909,20160916,7,2181.3,2147.26,call,2070,103.8,105.3,102.3,0,13656
20160909,20160916,7,2181.3,2147.26,put,2070,0.675,0.85,0.5,0,22519
20160909,20160916,7,2181.3,2147.26,call,2070,103.65,105,102.3,0,13656
20160909,20160916,7,2181.3,2147.26,put,2070,0.675,0.85,0.5,0,22519
20160909,20160916,7,2181.3,2147.26,call,2075,98.75,100.1,97.4,0,63643
20160909,20160916,7,2181.3,2147.26,put,2075,0.725,0.9,0.55,0,89928
20160909,20160916,7,2181.3,2147.26,call,2075,98.85,100.3,97.4,0,63643
20160909,20160916,7,2181.3,2147.26,put,2075,0.725,0.9,0.55,0,89928
20160909,20160916,7,2181.3,2147.26,call,2080,93.85,95.2,92.5,0,26507
20160909,20160916,7,2181.3,2147.26,put,2080,0.825,1,0.65,0,35761
20160909,20160916,7,2181.3,2147.26,call,2080,93.95,95.4,92.5,0,26507
20160909,20160916,7,2181.3,2147.26,put,2080,0.825,1,0.65,0,35761
20160909,20160916,7,2181.3,2147.26,call,2085,89.05,90.5,87.6,0,22100
20160909,20160916,7,2181.3,2147.26,put,2085,0.925,1.1,0.75,0,28451
20160909,20160916,7,2181.3,2147.26,call,2085,88.9,90.2,87.6,0,22100
20160909,20160916,7,2181.3,2147.26,put,2085,0.925,1.1,0.75,0,28451
20160909,20160916,7,2181.3,2147.26,call,2090,84.2,85.6,82.8,0,20014
20160909,20160916,7,2181.3,2147.26,put,2090,1.025,1.2,0.85,0,24518
20160909,20160916,7,2181.3,2147.26,call,2090,84.05,85.3,82.8,0,20014
20160909,20160916,7,2181.3,2147.26,put,2090,1.025,1.2,0.85,0,24518
20160909,20160916,7,2181.3,2147.26,call,2095,79.2,80.5,77.9,0,19393
20160909,20160916,7,2181.3,2147.26,put,2095,1.15,1.35,0.95,0,21036
20160909,20160916,7,2181.3,2147.26,call,2095,79.3,80.7,77.9,0,19393
20160909,20160916,7,2181.3,2147.26,put,2095,1.15,1.35,0.95,0,21036
20160909,20160916,7,2181.3,2147.26,call,2100,74.5,75.9,73.1,0,51047
20160909,20160916,7,2181.3,2147.26,put,2100,1.3,1.5,1.1,0,76344
20160909,20160916,7,2181.3,2147.26,call,2100,74.35,75.6,73.1,0,51047
20160909,20160916,7,2181.3,2147.26,put,2100,1.3,1.5,1.1,0,76344
20160909,20160916,7,2181.3,2147.26,call,2105,69.55,70.8,68.3,0,6784
20160909,20160916,7,2181.3,2147.26,put,2105,1.525,1.8,1.25,0,7893
20160909,20160916,7,2181.3,2147.26,call,2105,69.55,70.8,68.3,0,6784
20160909,20160916,7,2181.3,2147.26,put,2105,1.525,1.8,1.25,0,7893
20160909,20160916,7,2181.3,2147.26,call,2110,64.85,66.2,63.5,0,5438
20160909,20160916,7,2181.3,2147.26,put,2110,1.675,1.95,1.4,0,9413
20160909,20160916,7,2181.3,2147.26,call,2110,64.7,65.9,63.5,0,5438
20160909,20160916,7,2181.3,2147.26,put,2110,1.675,1.95,1.4,0,9413
20160909,20160916,7,2181.3,2147.26,call,2115,60.1,61.4,58.8,2,7444
20160909,20160916,7,2181.3,2147.26,put,2115,1.9,2.1,1.7,0,9595
20160909,20160916,7,2181.3,2147.26,call,2115,59.95,61.1,58.8,2,7444
20160909,20160916,7,2181.3,2147.26,put,2115,1.9,2.1,1.7,0,9595
20160909,20160916,7,2181.3,2147.26,call,2120,55.25,56.4,54.1,0,7206
20160909,20160916,7,2181.3,2147.26,put,2120,2.2,2.45,1.95,0,13829
20160909,20160916,7,2181.3,2147.26,call,2120,55.25,56.4,54.1,0,7206
20160909,20160916,7,2181.3,2147.26,put,2120,2.2,2.45,1.95,0,13829
20160909,20160916,7,2181.3,2147.26,call,2125,50.7,51.9,49.5,0,38954
20160909,20160916,7,2181.3,2147.26,put,2125,2.55,2.75,2.35,0,58626
20160909,20160916,7,2181.3,2147.26,call,2125,50.6,51.7,49.5,0,38954
20160909,20160916,7,2181.3,2147.26,put,2125,2.55,2.75,2.35,0,58626
20160909,20160916,7,2181.3,2147.26,call,2130,46.1,47.3,44.9,0,9270
20160909,20160916,7,2181.3,2147.26,put,2130,2.95,3.2,2.7,0,21385
20160909,20160916,7,2181.3,2147.26,call,2130,45.95,47,44.9,0,9270
20160909,20160916,7,2181.3,2147.26,put,2130,2.95,3.2,2.7,0,21385
20160909,20160916,7,2181.3,2147.26,call,2135,41.5,42.6,40.4,0,13737
20160909,20160916,7,2181.3,2147.26,put,2135,3.35,3.7,3,0,19274
20160909,20160916,7,2181.3,2147.26,call,2135,41.4,42.4,40.4,0,13737
20160909,20160916,7,2181.3,2147.26,put,2135,3.35,3.7,3,0,19274
20160909,20160916,7,2181.3,2147.26,call,2140,37,38,36,0,10840
20160909,20160916,7,2181.3,2147.26,put,2140,3.9,4.2,3.6,0,18847
20160909,20160916,7,2181.3,2147.26,call,2140,37.05,38.1,36,0,10840
20160909,20160916,7,2181.3,2147.26,put,2140,3.9,4.2,3.6,0,18847
20160909,20160916,7,2181.3,2147.26,call,2145,32.75,33.8,31.7,0,22220
20160909,20160916,7,2181.3,2147.26,put,2145,4.6,4.9,4.3,0,31526
20160909,20160916,7,2181.3,2147.26,call,2145,32.65,33.6,31.7,0,22220
20160909,20160916,7,2181.3,2147.26,put,2145,4.55,4.9,4.2,0,31526
20160909,20160916,7,2181.3,2147.26,call,2150,28.5,29.3,27.7,0,129219
20160909,20160916,7,2181.3,2147.26,put,2150,5.4,5.8,5,0,142893
20160909,20160916,7,2181.3,2147.26,call,2150,28.5,29.3,27.7,0,129219
20160909,20160916,7,2181.3,2147.26,put,2150,5.4,5.8,5,0,142893
20160909,20160916,7,2181.3,2147.26,call,2155,24.4,25.1,23.7,0,38252
20160909,20160916,7,2181.3,2147.26,put,2155,6.25,6.7,5.8,0,40332
20160909,20160916,7,2181.3,2147.26,call,2155,24.4,25.1,23.7,0,38252
20160909,20160916,7,2181.3,2147.26,put,2155,6.25,6.7,5.8,0,40332
20160909,20160916,7,2181.3,2147.26,call,2160,20.45,21.1,19.8,0,41921
20160909,20160916,7,2181.3,2147.26,put,2160,7.3,7.8,6.8,0,42670
20160909,20160916,7,2181.3,2147.26,call,2160,20.45,21.1,19.8,0,41921
20160909,20160916,7,2181.3,2147.26,put,2160,7.3,7.8,6.8,0,42670
20160909,20160916,7,2181.3,2147.26,call,2165,16.7,17.3,16.1,0,26128
20160909,20160916,7,2181.3,2147.26,put,2165,8.65,9.2,8.1,0,26960
20160909,20160916,7,2181.3,2147.26,call,2165,16.7,17.3,16.1,0,26128
20160909,20160916,7,2181.3,2147.26,put,2165,8.65,9.2,8.1,0,26960
20160909,20160916,7,2181.3,2147.26,call,2170,13.4,13.9,12.9,0,40311
20160909,20160916,7,2181.3,2147.26,put,2170,10.15,10.7,9.6,0,30643
20160909,20160916,7,2181.3,2147.26,call,2170,13.3,13.9,12.7,0,40311
20160909,20160916,7,2181.3,2147.26,put,2170,10.15,10.7,9.6,0,30643
20160909,20160916,7,2181.3,2147.26,call,2175,10.05,10.5,9.6,1,117186
20160909,20160916,7,2181.3,2147.26,put,2175,11.8,12.5,11.1,0,104182
20160909,20160916,7,2181.3,2147.26,call,2175,10.05,10.5,9.6,1,117186
20160909,20160916,7,2181.3,2147.26,put,2175,11.8,12.5,11.1,0,104182
20160909,20160916,7,2181.3,2147.26,call,2180,7.15,7.6,6.7,3,52061
20160909,20160916,7,2181.3,2147.26,put,2180,14,14.6,13.4,0,51999
20160909,20160916,7,2181.3,2147.26,call,2180,7.15,7.6,6.7,3,52061
20160909,20160916,7,2181.3,2147.26,put,2180,14,14.6,13.4,0,51999
20160909,20160916,7,2181.3,2147.26,call,2185,5,5.3,4.7,0,30552
20160909,20160916,7,2181.3,2147.26,put,2185,16.75,17.5,16,0,23417
20160909,20160916,7,2181.3,2147.26,call,2185,5,5.3,4.7,0,30552
20160909,20160916,7,2181.3,2147.26,put,2185,16.75,17.5,16,0,23417
20160909,20160916,7,2181.3,2147.26,call,2190,3.225,3.5,2.95,0,31983
20160909,20160916,7,2181.3,2147.26,put,2190,20.15,21.3,19,0,17534
20160909,20160916,7,2181.3,2147.26,call,2190,3.225,3.5,2.95,0,31983
20160909,20160916,7,2181.3,2147.26,put,2190,20.25,21.3,19.2,0,17534
20160909,20160916,7,2181.3,2147.26,call,2195,2.15,2.45,1.85,0,6314
20160909,20160916,7,2181.3,2147.26,call,2195,2.15,2.45,1.85,0,6314
20160909,20160916,7,2181.3,2147.26,call,2200,1.3,1.55,1.05,0,69069
20160909,20160916,7,2181.3,2147.26,put,2200,27.85,29.1,26.6,0,14311
20160909,20160916,7,2181.3,2147.26,call,2200,1.3,1.55,1.05,0,69069
20160909,20160916,7,2181.3,2147.26,put,2200,28.1,29.4,26.8,0,14311
20160909,20160916,7,2181.3,2147.26,call,2205,0.8,1,0.6,3,10758
20160909,20160916,7,2181.3,2147.26,call,2205,0.8,1,0.6,3,10758
20160909,20160916,7,2181.3,2147.26,call,2210,0.55,0.75,0.35,3,15267
20160909,20160916,7,2181.3,2147.26,call,2210,0.55,0.75,0.35,3,15267
20160909,20160916,7,2181.3,2147.26,call,2215,0.375,0.55,0.2,0,7544
20160909,20160916,7,2181.3,2147.26,call,2215,0.375,0.55,0.2,0,7544
20160909,20160916,7,2181.3,2147.26,call,2220,0.225,0.35,0.1,0,27101
20160909,20160916,7,2181.3,2147.26,call,2220,0.225,0.35,0.1,0,27101
20160909,20160916,7,2181.3,2147.26,call,2225,0.175,0.3,0.05,0,60060
20160909,20160916,7,2181.3,2147.26,call,2225,0.175,0.3,0.05,0,60060
20160909,20160916,7,2181.3,2147.26,call,2230,0.15,0.3,0,0,12860
20160909,20160916,7,2181.3,2147.26,call,2230,0.15,0.3,0,0,12860
20160909,20160916,7,2181.3,2147.26,call,2235,0.125,0.25,0,0,10980
20160909,20160916,7,2181.3,2147.26,call,2235,0.125,0.25,0,0,10980
20160909,20160916,7,2181.3,2147.26,call,2240,0.15,0.3,0,0,13773
20160909,20160916,7,2181.3,2147.26,call,2240,0.15,0.3,0,0,13773
20160909,20160916,7,2181.3,2147.26,call,2245,0.15,0.3,0,0,5797
20160909,20160916,7,2181.3,2147.26,call,2245,0.15,0.3,0,0,5797
20160909,20160916,7,2181.3,2147.26,call,2250,0.15,0.3,0,0,85271
20160909,20160916,7,2181.3,2147.26,call,2250,0.15,0.3,0,0,85271
20160909,20160916,7,2181.3,2147.26,call,2260,0.125,0.25,0,0,18727
20160909,20160916,7,2181.3,2147.26,call,2260,0.125,0.25,0,0,18727
20160909,20160916,7,2181.3,2147.26,call,2270,0.125,0.25,0,0,7984
20160909,20160916,7,2181.3,2147.26,call,2270,0.125,0.25,0,0,7984
20160909,20160916,7,2181.3,2147.26,call,2275,0.125,0.25,0,0,20695
20160909,20160916,7,2181.3,2147.26,call,2275,0.125,0.25,0,0,20695
20160909,20160916,7,2181.3,2147.26,call,2290,0.125,0.25,0,0,6472
20160909,20160916,7,2181.3,2147.26,call,2290,0.125,0.25,0,0,6472
20160909,20160916,7,2181.3,2147.26,call,2300,0.1,0.2,0,0,77909
20160909,20160916,7,2181.3,2147.26,call,2300,0.1,0.2,0,0,77909
20160912,20160916,4,2127.81,2147.26,call,2010,105.45,107.1,103.8,0,7999
20160912,20160916,4,2127.81,2147.26,put,2010,5.75,6.3,5.2,40,27816
20160912,20160916,4,2127.81,2147.26,call,2010,105.45,107.1,103.8,0,7999
20160912,20160916,4,2127.81,2147.26,put,2010,5.75,6.3,5.2,40,27816
20160912,20160916,4,2127.81,2147.26,call,2015,100.8,102.4,99.2,0,8385
20160912,20160916,4,2127.81,2147.26,put,2015,6,6.5,5.5,0,9346
20160912,20160916,4,2127.81,2147.26,call,2015,100.8,102.4,99.2,0,8385
20160912,20160916,4,2127.81,2147.26,put,2015,6,6.5,5.5,0,9346
20160912,20160916,4,2127.81,2147.26,put,2020,6.45,7,5.9,14,11375
20160912,20160916,4,2127.81,2147.26,put,2020,6.45,7,5.9,14,11375
20160912,20160916,4,2127.81,2147.26,call,2025,91.55,93.1,90,0,30053
20160912,20160916,4,2127.81,2147.26,put,2025,6.85,7.4,6.3,35,75308
20160912,20160916,4,2127.81,2147.26,call,2025,91.55,93.1,90,0,30053
20160912,20160916,4,2127.81,2147.26,put,2025,6.85,7.4,6.3,35,75308
20160912,20160916,4,2127.81,2147.26,put,2030,7.25,7.8,6.7,34,13341
20160912,20160916,4,2127.81,2147.26,put,2030,7.25,7.8,6.7,34,13341
20160912,20160916,4,2127.81,2147.26,call,2035,82.2,83.7,80.7,0,5017
20160912,20160916,4,2127.81,2147.26,put,2035,7.7,8.3,7.1,10,6149
20160912,20160916,4,2127.81,2147.26,call,2035,82.2,83.7,80.7,0,5017
20160912,20160916,4,2127.81,2147.26,put,2035,7.7,8.3,7.1,10,6149
20160912,20160916,4,2127.81,2147.26,call,2040,77.9,79.4,76.4,0,7590
20160912,20160916,4,2127.81,2147.26,put,2040,8.25,8.9,7.6,0,18570
20160912,20160916,4,2127.81,2147.26,call,2040,77.9,79.4,76.4,0,7590
20160912,20160916,4,2127.81,2147.26,put,2040,8.25,8.9,7.6,0,18570
20160912,20160916,4,2127.81,2147.26,call,2045,73.45,74.9,72,0,12204
20160912,20160916,4,2127.81,2147.26,put,2045,8.75,9.4,8.1,0,13274
20160912,20160916,4,2127.81,2147.26,call,2045,73.45,74.9,72,0,12204
20160912,20160916,4,2127.81,2147.26,put,2045,8.75,9.4,8.1,0,13274
20160912,20160916,4,2127.81,2147.26,call,2050,69.1,70.5,67.7,1,33382
20160912,20160916,4,2127.81,2147.26,put,2050,9.35,10,8.7,42,62803
20160912,20160916,4,2127.81,2147.26,call,2050,69.1,70.5,67.7,1,33382
20160912,20160916,4,2127.81,2147.26,put,2050,9.35,10,8.7,42,62803
20160912,20160916,4,2127.81,2147.26,call,2055,64.7,66.1,63.3,0,17561
20160912,20160916,4,2127.81,2147.26,put,2055,10.1,10.8,9.4,0,22645
20160912,20160916,4,2127.81,2147.26,call,2055,64.7,66.1,63.3,0,17561
20160912,20160916,4,2127.81,2147.26,put,2055,10.1,10.8,9.4,0,22645
20160912,20160916,4,2127.81,2147.26,call,2060,60.45,61.8,59.1,0,21278
20160912,20160916,4,2127.81,2147.26,put,2060,10.7,11.4,10,4,28928
20160912,20160916,4,2127.81,2147.26,call,2060,60.45,61.8,59.1,0,21278
20160912,20160916,4,2127.81,2147.26,put,2060,10.7,11.4,10,4,28928
20160912,20160916,4,2127.81,2147.26,call,2065,56.25,57.6,54.9,0,14845
20160912,20160916,4,2127.81,2147.26,put,2065,11.55,12.2,10.9,0,16083
20160912,20160916,4,2127.81,2147.26,call,2065,56.25,57.6,54.9,0,14845
20160912,20160916,4,2127.81,2147.26,put,2065,11.55,12.2,10.9,0,16083
20160912,20160916,4,2127.81,2147.26,call,2070,52.1,53.4,50.8,0,13656
20160912,20160916,4,2127.81,2147.26,put,2070,12.4,13.1,11.7,100,22773
20160912,20160916,4,2127.81,2147.26,call,2070,52.1,53.4,50.8,0,13656
20160912,20160916,4,2127.81,2147.26,put,2070,12.4,13.1,11.7,100,22773
20160912,20160916,4,2127.81,2147.26,call,2075,48.05,49.3,46.8,4,63573
20160912,20160916,4,2127.81,2147.26,put,2075,13.35,14.1,12.6,6,89588
20160912,20160916,4,2127.81,2147.26,call,2075,48.05,49.3,46.8,4,63573
20160912,20160916,4,2127.81,2147.26,put,2075,13.35,14.1,12.6,6,89588
20160912,20160916,4,2127.81,2147.26,call,2080,44.1,45.3,42.9,0,26488
20160912,20160916,4,2127.81,2147.26,put,2080,14.35,15.1,13.6,0,36020
20160912,20160916,4,2127.81,2147.26,call,2080,44.1,45.3,42.9,0,26488
20160912,20160916,4,2127.81,2147.26,put,2080,14.35,15.1,13.6,0,36020
20160912,20160916,4,2127.81,2147.26,call,2085,40.05,41,39.1,0,22093
20160912,20160916,4,2127.81,2147.26,put,2085,15.55,16.3,14.8,0,28928
20160912,20160916,4,2127.81,2147.26,call,2085,40.05,41,39.1,0,22093
20160912,20160916,4,2127.81,2147.26,put,2085,15.55,16.3,14.8,0,28928
20160912,20160916,4,2127.81,2147.26,call,2090,36.35,37.3,35.4,3,20008
20160912,20160916,4,2127.81,2147.26,put,2090,16.7,17.4,16,0,26050
20160912,20160916,4,2127.81,2147.26,call,2090,36.35,37.3,35.4,3,20008
20160912,20160916,4,2127.81,2147.26,put,2090,16.7,17.4,16,0,26050
20160912,20160916,4,2127.81,2147.26,call,2095,32.7,33.6,31.8,0,19185
20160912,20160916,4,2127.81,2147.26,put,2095,18.15,18.9,17.4,0,21162
20160912,20160916,4,2127.81,2147.26,call,2095,32.7,33.6,31.8,0,19185
20160912,20160916,4,2127.81,2147.26,put,2095,18.15,18.9,17.4,0,21162
20160912,20160916,4,2127.81,2147.26,call,2100,29.2,30.1,28.3,6,51135
20160912,20160916,4,2127.81,2147.26,put,2100,19.6,20.4,18.8,89,71881
20160912,20160916,4,2127.81,2147.26,call,2100,29.2,30.1,28.3,6,51135
20160912,20160916,4,2127.81,2147.26,put,2100,19.6,20.4,18.8,89,71881
20160912,20160916,4,2127.81,2147.26,call,2105,25.85,26.7,25,0,6899
20160912,20160916,4,2127.81,2147.26,put,2105,21.25,22,20.5,0,10036
20160912,20160916,4,2127.81,2147.26,call,2105,25.85,26.7,25,0,6899
20160912,20160916,4,2127.81,2147.26,put,2105,21.25,22,20.5,0,10036
20160912,20160916,4,2127.81,2147.26,call,2110,22.65,23.5,21.8,0,5440
20160912,20160916,4,2127.81,2147.26,put,2110,23,23.9,22.1,11,17422
20160912,20160916,4,2127.81,2147.26,call,2110,22.65,23.5,21.8,0,5440
20160912,20160916,4,2127.81,2147.26,put,2110,23,23.9,22.1,11,17422
20160912,20160916,4,2127.81,2147.26,call,2115,19.6,20.4,18.8,7,7404
20160912,20160916,4,2127.81,2147.26,put,2115,25.05,25.9,24.2,0,9760
20160912,20160916,4,2127.81,2147.26,call,2115,19.6,20.4,18.8,7,7404
20160912,20160916,4,2127.81,2147.26,put,2115,25.05,25.9,24.2,0,9760
20160912,20160916,4,2127.81,2147.26,call,2120,16.85,17.5,16.2,22,7144
20160912,20160916,4,2127.81,2147.26,put,2120,27.3,28.3,26.3,0,19672
20160912,20160916,4,2127.81,2147.26,call,2120,16.85,17.5,16.2,22,7144
20160912,20160916,4,2127.81,2147.26,put,2120,27.3,28.3,26.3,0,19672
20160912,20160916,4,2127.81,2147.26,call,2125,14.3,15,13.6,7,38919
20160912,20160916,4,2127.81,2147.26,put,2125,29.65,30.7,28.6,6,54604
20160912,20160916,4,2127.81,2147.26,call,2125,14.3,15,13.6,7,38919
20160912,20160916,4,2127.81,2147.26,put,2125,29.65,30.7,28.6,6,54604
20160912,20160916,4,2127.81,2147.26,call,2130,12,12.6,11.4,23,8946
20160912,20160916,4,2127.81,2147.26,put,2130,32.25,33.4,31.1,0,23992
20160912,20160916,4,2127.81,2147.26,call,2130,12,12.6,11.4,23,8946
20160912,20160916,4,2127.81,2147.26,put,2130,32.25,33.4,31.1,0,23992
20160912,20160916,4,2127.81,2147.26,call,2135,9.8,10.4,9.2,1,13540
20160912,20160916,4,2127.81,2147.26,put,2135,34.9,36.3,33.5,0,19212
20160912,20160916,4,2127.81,2147.26,call,2135,9.8,10.4,9.2,1,13540
20160912,20160916,4,2127.81,2147.26,put,2135,34.9,36.3,33.5,0,19212
20160912,20160916,4,2127.81,2147.26,call,2140,8.05,8.5,7.6,1,10992
20160912,20160916,4,2127.81,2147.26,put,2140,38.1,39.6,36.6,0,18436
20160912,20160916,4,2127.81,2147.26,call,2140,8.05,8.5,7.6,1,10992
20160912,20160916,4,2127.81,2147.26,put,2140,38.1,39.6,36.6,0,18436
20160912,20160916,4,2127.81,2147.26,call,2145,6.55,7,6.1,0,22283
20160912,20160916,4,2127.81,2147.26,put,2145,41.5,43.1,39.9,0,31599
20160912,20160916,4,2127.81,2147.26,call,2145,6.55,7,6.1,0,22283
20160912,20160916,4,2127.81,2147.26,put,2145,41.5,43.1,39.9,0,31599
20160912,20160916,4,2127.81,2147.26,call,2150,5.1,5.5,4.7,0,129160
20160912,20160916,4,2127.81,2147.26,put,2150,45.1,46.8,43.4,2,138059
20160912,20160916,4,2127.81,2147.26,call,2150,5.1,5.5,4.7,0,129160
20160912,20160916,4,2127.81,2147.26,put,2150,45.1,46.8,43.4,2,138059
20160912,20160916,4,2127.81,2147.26,call,2155,3.95,4.4,3.5,0,38281
20160912,20160916,4,2127.81,2147.26,put,2155,49,50.8,47.2,0,39131
20160912,20160916,4,2127.81,2147.26,call,2155,3.95,4.4,3.5,0,38281
20160912,20160916,4,2127.81,2147.26,put,2155,49,50.8,47.2,0,39131
20160912,20160916,4,2127.81,2147.26,call,2160,3,3.4,2.6,0,41739
20160912,20160916,4,2127.81,2147.26,put,2160,53.1,55,51.2,0,42709
20160912,20160916,4,2127.81,2147.26,call,2160,3,3.4,2.6,0,41739
20160912,20160916,4,2127.81,2147.26,put,2160,53.1,55,51.2,0,42709
20160912,20160916,4,2127.81,2147.26,call,2165,2.275,2.7,1.85,0,26696
20160912,20160916,4,2127.81,2147.26,put,2165,57.35,59.3,55.4,0,26479
20160912,20160916,4,2127.81,2147.26,call,2165,2.275,2.7,1.85,0,26696
20160912,20160916,4,2127.81,2147.26,put,2165,57.35,59.3,55.4,0,26479
20160912,20160916,4,2127.81,2147.26,call,2170,1.6,2,1.2,0,41622
20160912,20160916,4,2127.81,2147.26,put,2170,61.75,63.8,59.7,0,32124
20160912,20160916,4,2127.81,2147.26,call,2170,1.6,2,1.2,0,41622
20160912,20160916,4,2127.81,2147.26,put,2170,61.75,63.8,59.7,0,32124
20160912,20160916,4,2127.81,2147.26,call,2175,1.25,1.5,1,0,117620
20160912,20160916,4,2127.81,2147.26,put,2175,66.35,68.4,64.3,0,105758
20160912,20160916,4,2127.81,2147.26,call,2175,1.25,1.5,1,0,117620
20160912,20160916,4,2127.81,2147.26,put,2175,66.35,68.4,64.3,0,105758
20160912,20160916,4,2127.81,2147.26,call,2180,0.775,1.1,0.45,0,45261
20160912,20160916,4,2127.81,2147.26,put,2180,71,73.1,68.9,0,47810
20160912,20160916,4,2127.81,2147.26,call,2180,0.775,1.1,0.45,0,45261
20160912,20160916,4,2127.81,2147.26,put,2180,71,73.1,68.9,0,47810
20160912,20160916,4,2127.81,2147.26,call,2185,0.575,0.9,0.25,4,37019
20160912,20160916,4,2127.81,2147.26,put,2185,75.75,77.9,73.6,0,23391
20160912,20160916,4,2127.81,2147.26,call,2185,0.575,0.9,0.25,4,37019
20160912,20160916,4,2127.81,2147.26,put,2185,75.75,77.9,73.6,0,23391
20160912,20160916,4,2127.81,2147.26,call,2190,0.425,0.75,0.1,10,32914
20160912,20160916,4,2127.81,2147.26,put,2190,80.6,82.8,78.4,0,18106
20160912,20160916,4,2127.81,2147.26,call,2190,0.425,0.75,0.1,10,32914
20160912,20160916,4,2127.81,2147.26,put,2190,80.6,82.8,78.4,0,18106
20160912,20160916,4,2127.81,2147.26,call,2195,0.35,0.65,0.05,0,7438
20160912,20160916,4,2127.81,2147.26,call,2195,0.35,0.65,0.05,0,7438
20160912,20160916,4,2127.81,2147.26,call,2200,0.3,0.55,0.05,10,66243
20160912,20160916,4,2127.81,2147.26,put,2200,90.4,92.6,88.2,0,14254
20160912,20160916,4,2127.81,2147.26,call,2200,0.3,0.55,0.05,10,66243
20160912,20160916,4,2127.81,2147.26,put,2200,90.4,92.6,88.2,0,14254
20160912,20160916,4,2127.81,2147.26,call,2205,0.275,0.55,0,0,10386
20160912,20160916,4,2127.81,2147.26,call,2205,0.275,0.55,0,0,10386
20160912,20160916,4,2127.81,2147.26,call,2210,0.275,0.5,0.05,0,14258
20160912,20160916,4,2127.81,2147.26,call,2210,0.275,0.5,0.05,0,14258
20160912,20160916,4,2127.81,2147.26,call,2215,0.25,0.5,0,0,9268
20160912,20160916,4,2127.81,2147.26,call,2215,0.25,0.5,0,0,9268
20160912,20160916,4,2127.81,2147.26,call,2220,0.275,0.5,0.05,0,27119
20160912,20160916,4,2127.81,2147.26,call,2220,0.275,0.5,0.05,0,27119
20160912,20160916,4,2127.81,2147.26,call,2225,0.25,0.5,0,0,66099
20160912,20160916,4,2127.81,2147.26,call,2225,0.25,0.5,0,0,66099
20160912,20160916,4,2127.81,2147.26,call,2230,0.225,0.45,0,0,12779
20160912,20160916,4,2127.81,2147.26,call,2230,0.225,0.45,0,0,12779
20160912,20160916,4,2127.81,2147.26,call,2235,0.225,0.45,0,0,10920
20160912,20160916,4,2127.81,2147.26,call,2235,0.225,0.45,0,0,10920
20160912,20160916,4,2127.81,2147.26,call,2240,0.225,0.45,0,0,13737
20160912,20160916,4,2127.81,2147.26,call,2240,0.225,0.45,0,0,13737
20160912,20160916,4,2127.81,2147.26,call,2245,0.2,0.4,0,0,5798
20160912,20160916,4,2127.81,2147.26,call,2245,0.2,0.4,0,0,5798
20160913,20160916,3,2159.04,2147.26,call,2040,107.8,109.5,106.1,0,7590
20160913,20160916,3,2159.04,2147.26,put,2040,0.775,0.95,0.6,0,18546
20160913,20160916,3,2159.04,2147.26,call,2040,107.35,109,105.7,0,7590
20160913,20160916,3,2159.04,2147.26,put,2040,0.775,0.95,0.6,0,18546
20160913,20160916,3,2159.04,2147.26,call,2045,102.65,104.3,101,0,12204
20160913,20160916,3,2159.04,2147.26,put,2045,0.825,1,0.65,0,13288
20160913,20160916,3,2159.04,2147.26,call,2045,102.65,104.3,101,0,12204
20160913,20160916,3,2159.04,2147.26,put,2045,0.825,1,0.65,0,13288
20160913,20160916,3,2159.04,2147.26,call,2050,97.65,99.3,96,0,33659
20160913,20160916,3,2159.04,2147.26,put,2050,0.8,0.9,0.7,8,74323
20160913,20160916,3,2159.04,2147.26,call,2050,97.95,99.6,96.3,0,33659
20160913,20160916,3,2159.04,2147.26,put,2050,0.8,0.9,0.7,8,74323
20160913,20160916,3,2159.04,2147.26,call,2055,92.75,94.4,91.1,0,17561
20160913,20160916,3,2159.04,2147.26,put,2055,0.9,1.05,0.75,0,22509
20160913,20160916,3,2159.04,2147.26,call,2055,92.5,94.1,90.9,0,17561
20160913,20160916,3,2159.04,2147.26,put,2055,0.9,1.05,0.75,0,22509
20160913,20160916,3,2159.04,2147.26,call,2060,87.8,89.4,86.2,0,21278
20160913,20160916,3,2159.04,2147.26,put,2060,0.875,1,0.75,0,29274
20160913,20160916,3,2159.04,2147.26,call,2060,88.05,89.7,86.4,0,21278
20160913,20160916,3,2159.04,2147.26,put,2060,0.875,1,0.75,0,29274
20160913,20160916,3,2159.04,2147.26,call,2065,83.1,84.7,81.5,0,14634
20160913,20160916,3,2159.04,2147.26,put,2065,0.975,1.1,0.85,0,16315
20160913,20160916,3,2159.04,2147.26,call,2065,82.7,84.3,81.1,0,14634
20160913,20160916,3,2159.04,2147.26,put,2065,0.975,1.1,0.85,0,16315
20160913,20160916,3,2159.04,2147.26,call,2070,78,79.6,76.4,0,13656
20160913,20160916,3,2159.04,2147.26,put,2070,1.1,1.25,0.95,0,23304
20160913,20160916,3,2159.04,2147.26,call,2070,78.25,79.8,76.7,0,13656
20160913,20160916,3,2159.04,2147.26,put,2070,1.1,1.25,0.95,0,23304
20160913,20160916,3,2159.04,2147.26,call,2075,73.15,74.7,71.6,0,63138
20160913,20160916,3,2159.04,2147.26,put,2075,1.175,1.4,0.95,12,87085
20160913,20160916,3,2159.04,2147.26,call,2075,72.9,74.5,71.3,0,63138
20160913,20160916,3,2159.04,2147.26,put,2075,1.175,1.4,0.95,12,87085
20160913,20160916,3,2159.04,2147.26,call,2080,68.25,69.8,66.7,0,26485
20160913,20160916,3,2159.04,2147.26,put,2080,1.35,1.5,1.2,0,36427
20160913,20160916,3,2159.04,2147.26,call,2080,68.5,70,67,0,26485
20160913,20160916,3,2159.04,2147.26,put,2080,1.35,1.5,1.2,0,36427
20160913,20160916,3,2159.04,2147.26,call,2085,63.4,64.9,61.9,0,22077
20160913,20160916,3,2159.04,2147.26,put,2085,1.525,1.7,1.35,0,27715
20160913,20160916,3,2159.04,2147.26,call,2085,63.7,65.2,62.2,0,22077
20160913,20160916,3,2159.04,2147.26,put,2085,1.525,1.7,1.35,0,27715
20160913,20160916,3,2159.04,2147.26,call,2090,58.65,60.1,57.2,0,20010
20160913,20160916,3,2159.04,2147.26,put,2090,1.75,1.95,1.55,10,26505
20160913,20160916,3,2159.04,2147.26,call,2090,58.9,60.4,57.4,0,20010
20160913,20160916,3,2159.04,2147.26,put,2090,1.75,1.95,1.55,10,26505
20160913,20160916,3,2159.04,2147.26,call,2095,53.9,55.3,52.5,0,19185
20160913,20160916,3,2159.04,2147.26,put,2095,2.025,2.45,1.6,0,21039
20160913,20160916,3,2159.04,2147.26,call,2095,54.15,55.6,52.7,0,19185
20160913,20160916,3,2159.04,2147.26,put,2095,2.025,2.45,1.6,0,21039
20160913,20160916,3,2159.04,2147.26,call,2100,49.2,50.6,47.8,0,51277
20160913,20160916,3,2159.04,2147.26,put,2100,2.375,2.8,1.95,0,71967
20160913,20160916,3,2159.04,2147.26,call,2100,49.45,50.8,48.1,0,51277
20160913,20160916,3,2159.04,2147.26,put,2100,2.375,2.8,1.95,0,71967
20160913,20160916,3,2159.04,2147.26,call,2105,44.8,46.2,43.4,0,6904
20160913,20160916,3,2159.04,2147.26,put,2105,2.625,2.95,2.3,0,9638
20160913,20160916,3,2159.04,2147.26,call,2105,44.4,45.8,43,0,6904
20160913,20160916,3,2159.04,2147.26,put,2105,2.625,2.95,2.3,0,9638
20160913,20160916,3,2159.04,2147.26,call,2110,40.25,41.6,38.9,0,5429
20160913,20160916,3,2159.04,2147.26,put,2110,3.175,3.6,2.75,0,16469
20160913,20160916,3,2159.04,2147.26,call,2110,39.85,41.2,38.5,0,5429
20160913,20160916,3,2159.04,2147.26,put,2110,3.175,3.6,2.75,0,16469
20160913,20160916,3,2159.04,2147.26,call,2115,35.9,37.2,34.6,0,7432
20160913,20160916,3,2159.04,2147.26,put,2115,3.65,4,3.3,0,10245
20160913,20160916,3,2159.04,2147.26,call,2115,35.5,36.8,34.2,0,7432
20160913,20160916,3,2159.04,2147.26,put,2115,3.65,4,3.3,0,10245
20160913,20160916,3,2159.04,2147.26,call,2120,31.55,32.8,30.3,0,7294
20160913,20160916,3,2159.04,2147.26,put,2120,4.4,4.8,4,0,19421
20160913,20160916,3,2159.04,2147.26,call,2120,31.15,32.4,29.9,0,7294
20160913,20160916,3,2159.04,2147.26,put,2120,4.4,4.8,4,0,19421
20160913,20160916,3,2159.04,2147.26,call,2125,27.25,28.3,26.2,0,42857
20160913,20160916,3,2159.04,2147.26,put,2125,5.25,5.7,4.8,11,54605
20160913,20160916,3,2159.04,2147.26,call,2125,27,27.8,26.2,0,42857
20160913,20160916,3,2159.04,2147.26,put,2125,5.25,5.7,4.8,11,54605
20160913,20160916,3,2159.04,2147.26,call,2130,23.1,23.9,22.3,0,10298
20160913,20160916,3,2159.04,2147.26,put,2130,6.25,6.7,5.8,0,25563
20160913,20160916,3,2159.04,2147.26,call,2130,23.1,23.9,22.3,0,10298
20160913,20160916,3,2159.04,2147.26,put,2130,6.25,6.7,5.8,0,25563
20160913,20160916,3,2159.04,2147.26,call,2135,19.4,20.2,18.6,0,14056
20160913,20160916,3,2159.04,2147.26,put,2135,7.5,8,7,0,19359
20160913,20160916,3,2159.04,2147.26,call,2135,19.4,20.2,18.6,0,14056
20160913,20160916,3,2159.04,2147.26,put,2135,7.5,8,7,0,19359
20160913,20160916,3,2159.04,2147.26,call,2140,15.9,16.7,15.1,0,11200
20160913,20160916,3,2159.04,2147.26,put,2140,8.95,9.5,8.4,0,18156
20160913,20160916,3,2159.04,2147.26,call,2140,15.9,16.7,15.1,0,11200
20160913,20160916,3,2159.04,2147.26,put,2140,8.95,9.5,8.4,0,18156
20160913,20160916,3,2159.04,2147.26,call,2145,12.85,13.5,12.2,0,22736
20160913,20160916,3,2159.04,2147.26,put,2145,11,11.8,10.2,0,28619
20160913,20160916,3,2159.04,2147.26,call,2145,12.85,13.5,12.2,0,22736
20160913,20160916,3,2159.04,2147.26,put,2145,11,11.8,10.2,0,28619
20160913,20160916,3,2159.04,2147.26,call,2150,9.95,10.5,9.4,1,129928
20160913,20160916,3,2159.04,2147.26,put,2150,13.15,13.9,12.4,0,141986
20160913,20160916,3,2159.04,2147.26,call,2150,9.95,10.5,9.4,1,129928
20160913,20160916,3,2159.04,2147.26,put,2150,13.15,13.9,12.4,0,141986
20160913,20160916,3,2159.04,2147.26,call,2155,7.55,8,7.1,3,39779
20160913,20160916,3,2159.04,2147.26,put,2155,15.55,16.5,14.6,0,39678
20160913,20160916,3,2159.04,2147.26,call,2155,7.55,8,7.1,3,39779
20160913,20160916,3,2159.04,2147.26,put,2155,15.55,16.5,14.6,0,39678
20160913,20160916,3,2159.04,2147.26,call,2160,5.25,5.7,4.8,3,43089
20160913,20160916,3,2159.04,2147.26,put,2160,18.4,19.5,17.3,0,42549
20160913,20160916,3,2159.04,2147.26,call,2160,5.25,5.7,4.8,3,43089
20160913,20160916,3,2159.04,2147.26,put,2160,18.4,19.5,17.3,0,42549
20160913,20160916,3,2159.04,2147.26,call,2165,3.65,4,3.3,0,27891
20160913,20160916,3,2159.04,2147.26,put,2165,21.8,23.1,20.5,0,26398
20160913,20160916,3,2159.04,2147.26,call,2165,3.65,4,3.3,0,27891
20160913,20160916,3,2159.04,2147.26,put,2165,21.8,23.1,20.5,0,26398
20160913,20160916,3,2159.04,2147.26,call,2170,2.3,2.65,1.95,0,42476
20160913,20160916,3,2159.04,2147.26,put,2170,25.35,26.7,24,0,31980
20160913,20160916,3,2159.04,2147.26,call,2170,2.3,2.65,1.95,0,42476
20160913,20160916,3,2159.04,2147.26,put,2170,25.35,26.7,24,0,31980
20160913,20160916,3,2159.04,2147.26,call,2175,1.525,1.9,1.15,0,116583
20160913,20160916,3,2159.04,2147.26,put,2175,29.95,31.4,28.5,0,108314
20160913,20160916,3,2159.04,2147.26,call,2175,1.525,1.9,1.15,0,116583
20160913,20160916,3,2159.04,2147.26,put,2175,29.95,31.4,28.5,0,108314
20160913,20160916,3,2159.04,2147.26,call,2180,0.925,1.1,0.75,1,46210
20160913,20160916,3,2159.04,2147.26,put,2180,34.1,35.7,32.5,0,47841
20160913,20160916,3,2159.04,2147.26,call,2180,0.925,1.1,0.75,1,46210
20160913,20160916,3,2159.04,2147.26,put,2180,34.1,35.7,32.5,0,47841
20160913,20160916,3,2159.04,2147.26,call,2185,0.55,0.7,0.4,0,36746
20160913,20160916,3,2159.04,2147.26,put,2185,38.8,40.5,37.1,0,23553
20160913,20160916,3,2159.04,2147.26,call,2185,0.55,0.7,0.4,0,36746
20160913,20160916,3,2159.04,2147.26,put,2185,38.8,40.5,37.1,0,23553
20160913,20160916,3,2159.04,2147.26,call,2190,0.375,0.5,0.25,0,32517
20160913,20160916,3,2159.04,2147.26,put,2190,43.8,45.5,42.1,0,18092
20160913,20160916,3,2159.04,2147.26,call,2190,0.375,0.5,0.25,0,32517
20160913,20160916,3,2159.04,2147.26,put,2190,43.8,45.5,42.1,0,18092
20160913,20160916,3,2159.04,2147.26,call,2195,0.275,0.4,0.15,0,7611
20160913,20160916,3,2159.04,2147.26,call,2195,0.275,0.4,0.15,0,7611
20160913,20160916,3,2159.04,2147.26,call,2200,0.175,0.3,0.05,1,67334
20160913,20160916,3,2159.04,2147.26,put,2200,53.6,55.3,51.9,0,14176
20160913,20160916,3,2159.04,2147.26,call,2200,0.175,0.3,0.05,1,67334
20160913,20160916,3,2159.04,2147.26,put,2200,53.6,55.3,51.9,0,14176
20160913,20160916,3,2159.04,2147.26,call,2205,0.15,0.3,0,0,10218
20160913,20160916,3,2159.04,2147.26,call,2205,0.15,0.3,0,0,10218
20160913,20160916,3,2159.04,2147.26,call,2210,0.125,0.25,0,0,14149
20160913,20160916,3,2159.04,2147.26,call,2210,0.125,0.25,0,0,14149
20160913,20160916,3,2159.04,2147.26,call,2215,0.1,0.2,0,0,9209
20160913,20160916,3,2159.04,2147.26,call,2215,0.1,0.2,0,0,9209
20160913,20160916,3,2159.04,2147.26,call,2220,0.1,0.2,0,0,26684
20160913,20160916,3,2159.04,2147.26,call,2220,0.1,0.2,0,0,26684
20160913,20160916,3,2159.04,2147.26,call,2225,0.1,0.2,0,0,66206
20160913,20160916,3,2159.04,2147.26,call,2225,0.1,0.2,0,0,66206
20160913,20160916,3,2159.04,2147.26,call,2230,0.075,0.15,0,0,13195
20160913,20160916,3,2159.04,2147.26,call,2230,0.075,0.15,0,0,13195
20160913,20160916,3,2159.04,2147.26,call,2235,0.075,0.15,0,0,10923
20160913,20160916,3,2159.04,2147.26,call,2235,0.075,0.15,0,0,10923
20160913,20160916,3,2159.04,2147.26,call,2240,0.075,0.15,0,0,13690
20160913,20160916,3,2159.04,2147.26,call,2240,0.075,0.15,0,0,13690
20160913,20160916,3,2159.04,2147.26,call,2245,0.075,0.15,0,0,5727
20160913,20160916,3,2159.04,2147.26,call,2245,0.075,0.15,0,0,5727
20160913,20160916,3,2159.04,2147.26,call,2250,0.1,0.2,0,1,82660
20160913,20160916,3,2159.04,2147.26,call,2250,0.1,0.2,0,1,82660
20160913,20160916,3,2159.04,2147.26,call,2260,0.1,0.2,0,0,18778
20160913,20160916,3,2159.04,2147.26,call,2260,0.1,0.2,0,0,18778
20160913,20160916,3,2159.04,2147.26,call,2270,0.1,0.2,0,0,11997
20160913,20160916,3,2159.04,2147.26,call,2270,0.1,0.2,0,0,11997
20160913,20160916,3,2159.04,2147.26,call,2275,0.1,0.2,0,0,21470
20160913,20160916,3,2159.04,2147.26,call,2275,0.1,0.2,0,0,21470
20160914,20160916,2,2127.02,2147.26,call,2010,121.7,123.4,120,0,7998
20160914,20160916,2,2127.02,2147.26,put,2010,0.05,0,0.1,0,24310
20160914,20160916,2,2127.02,2147.26,call,2010,121.7,123.4,120,0,7998
20160914,20160916,2,2127.02,2147.26,put,2010,0.325,0.5,0.15,0,24310
20160914,20160916,2,2127.02,2147.26,call,2015,116.7,118.4,115,0,8385
20160914,20160916,2,2127.02,2147.26,put,2015,0.45,0.9,0,0,9395
20160914,20160916,2,2127.02,2147.26,call,2015,116.7,118.4,115,0,8385
20160914,20160916,2,2127.02,2147.26,put,2015,0.325,0.5,0.15,0,9395
20160914,20160916,2,2127.02,2147.26,put,2020,0.375,0.55,0.2,0,11334
20160914,20160916,2,2127.02,2147.26,put,2020,0.375,0.55,0.2,0,11334
20160914,20160916,2,2127.02,2147.26,call,2025,106.8,108.5,105.1,0,30051
20160914,20160916,2,2127.02,2147.26,put,2025,0.55,0,0,0,77525
20160914,20160916,2,2127.02,2147.26,call,2025,106.8,108.5,105.1,0,30051
20160914,20160916,2,2127.02,2147.26,put,2025,0.375,0.55,0.2,0,77525
20160914,20160916,2,2127.02,2147.26,put,2030,0.425,0.6,0.25,0,12674
20160914,20160916,2,2127.02,2147.26,put,2030,0.425,0.6,0.25,0,12674
20160914,20160916,2,2127.02,2147.26,put,2035,0.45,0.65,0.25,0,6492
20160914,20160916,2,2127.02,2147.26,put,2035,0.45,0.65,0.25,0,6492
20160914,20160916,2,2127.02,2147.26,call,2040,91.9,93.6,90.2,0,7588
20160914,20160916,2,2127.02,2147.26,put,2040,0.475,0.65,0.3,0,20092
20160914,20160916,2,2127.02,2147.26,call,2040,91.9,93.6,90.2,0,7588
20160914,20160916,2,2127.02,2147.26,put,2040,0.475,0.65,0.3,0,20092
20160914,20160916,2,2127.02,2147.26,call,2045,86.9,88.6,85.2,0,12204
20160914,20160916,2,2127.02,2147.26,put,2045,0.55,0.75,0.35,0,13678
20160914,20160916,2,2127.02,2147.26,call,2045,86.9,88.6,85.2,0,12204
20160914,20160916,2,2127.02,2147.26,put,2045,0.55,0.75,0.35,0,13678
20160914,20160916,2,2127.02,2147.26,call,2050,82.25,83.9,80.6,0,33781
20160914,20160916,2,2127.02,2147.26,put,2050,0.625,0.8,0.45,0,70649
20160914,20160916,2,2127.02,2147.26,call,2050,82.25,83.9,80.6,0,33781
20160914,20160916,2,2127.02,2147.26,put,2050,0.625,0.8,0.45,0,70649
20160914,20160916,2,2127.02,2147.26,call,2055,77.3,78.9,75.7,0,17571
20160914,20160916,2,2127.02,2147.26,put,2055,0.7,0.9,0.5,0,22748
20160914,20160916,2,2127.02,2147.26,call,2055,77.3,78.9,75.7,0,17571
20160914,20160916,2,2127.02,2147.26,put,2055,0.7,0.9,0.5,0,22748
20160914,20160916,2,2127.02,2147.26,call,2060,72.2,73.8,70.6,0,21276
20160914,20160916,2,2127.02,2147.26,put,2060,0.8,1,0.6,0,29255
20160914,20160916,2,2127.02,2147.26,call,2060,72.2,73.8,70.6,0,21276
20160914,20160916,2,2127.02,2147.26,put,2060,0.8,1,0.6,0,29255
20160914,20160916,2,2127.02,2147.26,call,2065,67.55,69.1,66,0,14634
20160914,20160916,2,2127.02,2147.26,put,2065,0.9,1.1,0.7,0,16527
20160914,20160916,2,2127.02,2147.26,call,2065,67.55,69.1,66,0,14634
20160914,20160916,2,2127.02,2147.26,put,2065,0.9,1.1,0.7,0,16527
20160914,20160916,2,2127.02,2147.26,call,2070,62.45,64,60.9,0,13655
20160914,20160916,2,2127.02,2147.26,put,2070,1.77,0,0,0,22663
20160914,20160916,2,2127.02,2147.26,call,2070,62.45,64,60.9,0,13655
20160914,20160916,2,2127.02,2147.26,put,2070,1.125,1.45,0.8,0,22663
20160914,20160916,2,2127.02,2147.26,call,2075,57.6,59.2,56,0,63083
20160914,20160916,2,2127.02,2147.26,put,2075,1.3,1.6,1,0,84962
20160914,20160916,2,2127.02,2147.26,call,2075,57.6,59.2,56,0,63083
20160914,20160916,2,2127.02,2147.26,put,2075,1.3,1.6,1,0,84962
20160914,20160916,2,2127.02,2147.26,call,2080,53,54.5,51.5,0,26485
20160914,20160916,2,2127.02,2147.26,put,2080,1.65,2.05,1.25,0,36035
20160914,20160916,2,2127.02,2147.26,call,2080,53,54.5,51.5,0,26485
20160914,20160916,2,2127.02,2147.26,put,2080,1.65,2.05,1.25,0,36035
20160914,20160916,2,2127.02,2147.26,call,2085,48.25,49.8,46.7,0,22113
20160914,20160916,2,2127.02,2147.26,put,2085,2.025,2.45,1.6,0,27763
20160914,20160916,2,2127.02,2147.26,call,2085,48.25,49.8,46.7,0,22113
20160914,20160916,2,2127.02,2147.26,put,2085,2.025,2.45,1.6,0,27763
20160914,20160916,2,2127.02,2147.26,call,2090,43.85,45.3,42.4,0,19934
20160914,20160916,2,2127.02,2147.26,put,2090,2.375,2.8,1.95,5,27202
20160914,20160916,2,2127.02,2147.26,call,2090,43.85,45.3,42.4,0,19934
20160914,20160916,2,2127.02,2147.26,put,2090,2.375,2.8,1.95,5,27202
20160914,20160916,2,2127.02,2147.26,call,2095,39.4,40.8,38,0,19185
20160914,20160916,2,2127.02,2147.26,put,2095,3.025,3.5,2.55,0,20320
20160914,20160916,2,2127.02,2147.26,call,2095,39.4,40.8,38,0,19185
20160914,20160916,2,2127.02,2147.26,put,2095,3.025,3.5,2.55,0,20320
20160914,20160916,2,2127.02,2147.26,call,2100,35.1,36.5,33.7,0,51188
20160914,20160916,2,2127.02,2147.26,put,2100,3.6,4,3.2,0,73505
20160914,20160916,2,2127.02,2147.26,call,2100,35.1,36.5,33.7,0,51188
20160914,20160916,2,2127.02,2147.26,put,2100,3.6,4,3.2,0,73505
20160914,20160916,2,2127.02,2147.26,call,2105,30.9,32.2,29.6,0,6905
20160914,20160916,2,2127.02,2147.26,put,2105,4.55,5.1,4,0,8799
20160914,20160916,2,2127.02,2147.26,call,2105,30.9,32.2,29.6,0,6905
20160914,20160916,2,2127.02,2147.26,put,2105,4.55,5.1,4,0,8799
20160914,20160916,2,2127.02,2147.26,call,2110,26.95,27.8,26.1,0,5396
20160914,20160916,2,2127.02,2147.26,put,2110,5.45,5.9,5,0,17586
20160914,20160916,2,2127.02,2147.26,call,2110,26.95,27.8,26.1,0,5396
20160914,20160916,2,2127.02,2147.26,put,2110,5.45,5.9,5,0,17586
20160914,20160916,2,2127.02,2147.26,call,2115,23,23.9,22.1,0,7424
20160914,20160916,2,2127.02,2147.26,put,2115,6.7,7.2,6.2,0,10497
20160914,20160916,2,2127.02,2147.26,call,2115,23,23.9,22.1,0,7424
20160914,20160916,2,2127.02,2147.26,put,2115,6.7,7.2,6.2,0,10497
20160914,20160916,2,2127.02,2147.26,call,2120,19.7,20.5,18.9,0,8449
20160914,20160916,2,2127.02,2147.26,put,2120,8.1,8.6,7.6,0,18574
20160914,20160916,2,2127.02,2147.26,call,2120,19.7,20.5,18.9,0,8449
20160914,20160916,2,2127.02,2147.26,put,2120,8.1,8.6,7.6,0,18574
20160914,20160916,2,2127.02,2147.26,call,2125,16.05,16.9,15.2,0,50415
20160914,20160916,2,2127.02,2147.26,put,2125,9.85,10.4,9.3,0,63991
20160914,20160916,2,2127.02,2147.26,call,2125,16.05,16.9,15.2,0,50415
20160914,20160916,2,2127.02,2147.26,put,2125,9.85,10.4,9.3,0,63991
20160914,20160916,2,2127.02,2147.26,call,2130,13.15,13.9,12.4,0,10257
20160914,20160916,2,2127.02,2147.26,put,2130,11.9,12.5,11.3,0,24186
20160914,20160916,2,2127.02,2147.26,call,2130,13.15,13.9,12.4,0,10257
20160914,20160916,2,2127.02,2147.26,put,2130,11.9,12.5,11.3,0,24186
20160914,20160916,2,2127.02,2147.26,call,2135,10.6,11.2,10,0,14217
20160914,20160916,2,2127.02,2147.26,put,2135,14.05,14.7,13.4,0,19419
20160914,20160916,2,2127.02,2147.26,call,2135,10.6,11.2,10,0,14217
20160914,20160916,2,2127.02,2147.26,put,2135,14.05,14.7,13.4,0,19419
20160914,20160916,2,2127.02,2147.26,call,2140,8.2,8.7,7.7,0,12131
20160914,20160916,2,2127.02,2147.26,put,2140,16.55,17.4,15.7,0,17872
20160914,20160916,2,2127.02,2147.26,call,2140,8.2,8.7,7.7,0,12131
20160914,20160916,2,2127.02,2147.26,put,2140,16.55,17.4,15.7,0,17872
20160914,20160916,2,2127.02,2147.26,call,2145,6.15,6.6,5.7,10,22682
20160914,20160916,2,2127.02,2147.26,put,2145,19.55,20.6,18.5,0,28314
20160914,20160916,2,2127.02,2147.26,call,2145,6.15,6.6,5.7,10,22682
20160914,20160916,2,2127.02,2147.26,put,2145,19.55,20.6,18.5,0,28314
20160914,20160916,2,2127.02,2147.26,call,2150,4.35,4.8,3.9,2,132429
20160914,20160916,2,2127.02,2147.26,put,2150,22.95,24.3,21.6,0,141884
20160914,20160916,2,2127.02,2147.26,call,2150,4.35,4.8,3.9,2,132429
20160914,20160916,2,2127.02,2147.26,put,2150,22.95,24.3,21.6,0,141884
20160914,20160916,2,2127.02,2147.26,call,2155,3.025,3.5,2.55,12,40143
20160914,20160916,2,2127.02,2147.26,put,2155,26.7,28.1,25.3,0,39123
20160914,20160916,2,2127.02,2147.26,call,2155,3.025,3.5,2.55,12,40143
20160914,20160916,2,2127.02,2147.26,put,2155,26.7,28.1,25.3,0,39123
20160914,20160916,2,2127.02,2147.26,call,2160,2.1,2.4,1.8,2,43879
20160914,20160916,2,2127.02,2147.26,put,2160,30.7,32.2,29.2,0,42802
20160914,20160916,2,2127.02,2147.26,call,2160,2.1,2.4,1.8,2,43879
20160914,20160916,2,2127.02,2147.26,put,2160,30.7,32.2,29.2,0,42802
20160914,20160916,2,2127.02,2147.26,call,2165,1.375,1.7,1.05,2,27892
20160914,20160916,2,2127.02,2147.26,put,2165,35,36.5,33.5,0,26665
20160914,20160916,2,2127.02,2147.26,call,2165,1.375,1.7,1.05,2,27892
20160914,20160916,2,2127.02,2147.26,put,2165,35,36.5,33.5,0,26665
20160914,20160916,2,2127.02,2147.26,call,2170,0.925,1.15,0.7,0,41048
20160914,20160916,2,2127.02,2147.26,put,2170,39.3,40.9,37.7,0,32184
20160914,20160916,2,2127.02,2147.26,call,2170,0.925,1.15,0.7,0,41048
20160914,20160916,2,2127.02,2147.26,put,2170,39.3,40.9,37.7,0,32184
20160914,20160916,2,2127.02,2147.26,call,2175,0.6,0.75,0.45,0,116218
20160914,20160916,2,2127.02,2147.26,put,2175,44.5,46.2,42.8,0,108171
20160914,20160916,2,2127.02,2147.26,call,2175,0.6,0.75,0.45,0,116218
20160914,20160916,2,2127.02,2147.26,put,2175,44.5,46.2,42.8,0,108171
20160914,20160916,2,2127.02,2147.26,call,2180,0.4,0.55,0.25,0,50597
20160914,20160916,2,2127.02,2147.26,put,2180,49.05,50.7,47.4,0,47664
20160914,20160916,2,2127.02,2147.26,call,2180,0.4,0.55,0.25,0,50597
20160914,20160916,2,2127.02,2147.26,put,2180,49.05,50.7,47.4,0,47664
20160914,20160916,2,2127.02,2147.26,call,2185,0.05,0,0.1,0,39900
20160914,20160916,2,2127.02,2147.26,put,2185,53.9,55.6,52.2,0,23393
20160914,20160916,2,2127.02,2147.26,call,2185,0.275,0.4,0.15,0,39900
20160914,20160916,2,2127.02,2147.26,put,2185,53.9,55.6,52.2,0,23393
20160914,20160916,2,2127.02,2147.26,call,2190,0.225,0.35,0.1,0,28263
20160914,20160916,2,2127.02,2147.26,put,2190,58.85,60.6,57.1,0,18092
20160914,20160916,2,2127.02,2147.26,call,2190,0.225,0.35,0.1,0,28263
20160914,20160916,2,2127.02,2147.26,put,2190,58.85,60.6,57.1,0,18092
20160914,20160916,2,2127.02,2147.26,call,2195,0.175,0.3,0.05,0,6456
20160914,20160916,2,2127.02,2147.26,call,2195,0.175,0.3,0.05,0,6456
20160914,20160916,2,2127.02,2147.26,call,2200,0.35,0.7,0,0,64178
20160914,20160916,2,2127.02,2147.26,put,2200,68.75,70.5,67,0,14113
20160914,20160916,2,2127.02,2147.26,call,2200,0.125,0.25,0,0,64178
20160914,20160916,2,2127.02,2147.26,put,2200,68.75,70.5,67,0,14113
20160914,20160916,2,2127.02,2147.26,call,2205,0.325,0.65,0,0,9730
20160914,20160916,2,2127.02,2147.26,call,2205,0.125,0.25,0,0,9730
20160914,20160916,2,2127.02,2147.26,call,2210,0.325,0.65,0,0,14188
20160914,20160916,2,2127.02,2147.26,call,2210,0.125,0.25,0,0,14188
20160914,20160916,2,2127.02,2147.26,call,2215,0.3,0.6,0,0,9105
20160914,20160916,2,2127.02,2147.26,call,2215,0.1,0.2,0,0,9105
20160914,20160916,2,2127.02,2147.26,call,2220,0.3,0.6,0,0,26488
20160914,20160916,2,2127.02,2147.26,call,2220,0.1,0.2,0,0,26488
20160914,20160916,2,2127.02,2147.26,call,2225,0.3,0.6,0,0,69048
20160914,20160916,2,2127.02,2147.26,call,2225,0.1,0.2,0,0,69048
20160914,20160916,2,2127.02,2147.26,call,2230,0.1,0.2,0,0,12943
20160914,20160916,2,2127.02,2147.26,call,2230,0.1,0.2,0,0,12943
20160914,20160916,2,2127.02,2147.26,call,2235,0.3,0.6,0,0,10907
20160914,20160916,2,2127.02,2147.26,call,2235,0.075,0.15,0,0,10907
20160914,20160916,2,2127.02,2147.26,call,2240,0.1,0.2,0,0,13676
20160914,20160916,2,2127.02,2147.26,call,2240,0.1,0.2,0,0,13676
20160914,20160916,2,2127.02,2147.26,call,2245,0.1,0.2,0,0,5708
20160914,20160916,2,2127.02,2147.26,call,2245,0.1,0.2,0,0,5708
20160912,20160919,7,2127.81,2139.16,put,2050,11.75,12.3,11.2,0,5253
20160912,20160919,7,2127.81,2139.16,put,2050,11.75,12.3,11.2,0,5253
20160913,20160919,6,2159.04,2139.16,put,2050,1.3,1.6,1,0,5355
20160913,20160919,6,2159.04,2139.16,put,2050,1.3,1.6,1,0,5355
20160914,20160919,5,2127.02,2139.16,put,2025,0.925,1.25,0.6,0,6402
20160914,20160919,5,2127.02,2139.16,put,2025,0.925,1.25,0.6,0,6402
20160915,20160919,4,2125.77,2139.16,put,2025,0.4,0.8,0,0,6414
20160915,20160919,4,2125.77,2139.16,put,2025,0.4,0.8,0,0,6414
20160915,20160919,4,2125.77,2139.16,put,2050,0.775,1.25,0.3,0,5834
20160915,20160919,4,2125.77,2139.16,put,2050,0.775,1.25,0.3,0,5834
20160916,20160919,3,2147.26,2139.16,put,2050,0.4,0.8,0,0,6068
20160916,20160919,3,2147.26,2139.16,put,2050,0.4,0.8,0,0,6068
20160909,20160921,12,2181.3,2139.76,call,2250,0.175,0.35,0,0,12618
20160909,20160921,12,2181.3,2139.76,call,2250,0.175,0.35,0,0,12618
20160913,20160921,8,2159.04,2139.76,call,2250,0.225,0.45,0,0,12634
20160913,20160921,8,2159.04,2139.76,call,2250,0.225,0.45,0,0,12634
20160916,20160921,5,2147.26,2139.76,call,2200,0.275,0.55,0,0,6138
20160916,20160921,5,2147.26,2139.76,call,2200,0.275,0.55,0,0,6138
20160916,20160921,5,2147.26,2139.76,call,2250,0.2,0.4,0,0,12624
20160916,20160921,5,2147.26,2139.76,call,2250,0.2,0.4,0,0,12624
20160919,20160921,2,2139.16,2139.76,call,2200,0.125,0.25,0,0,6143
20160919,20160921,2,2139.16,2139.76,call,2200,0.125,0.25,0,0,6143
20160919,20160921,2,2139.16,2139.76,call,2250,0.05,0.1,0,0,12221
20160919,20160921,2,2139.16,2139.76,call,2250,0.05,0.1,0,0,12221
20160906,20160923,17,2179.98,2177.18,put,2070,2.975,3.2,2.75,0,14029
20160906,20160923,17,2179.98,2177.18,put,2070,2.975,3.2,2.75,0,14029
20160906,20160923,17,2179.98,2177.18,put,2075,3.25,3.5,3,0,14814
20160906,20160923,17,2179.98,2177.18,put,2075,3.25,3.5,3,0,14814
20160906,20160923,17,2179.98,2177.18,put,2080,3.5,3.8,3.2,0,5625
20160906,20160923,17,2179.98,2177.18,put,2080,3.5,3.8,3.2,0,5625
20160906,20160923,17,2179.98,2177.18,put,2085,3.8,4.1,3.5,0,7818
20160906,20160923,17,2179.98,2177.18,put,2085,3.8,4.1,3.5,0,7818
20160906,20160923,17,2179.98,2177.18,put,2090,4.1,4.4,3.8,0,7659
20160906,20160923,17,2179.98,2177.18,put,2090,4.1,4.4,3.8,0,7659
20160906,20160923,17,2179.98,2177.18,put,2095,4.5,4.8,4.2,0,9545
20160906,20160923,17,2179.98,2177.18,put,2095,4.5,4.8,4.2,0,9545
20160906,20160923,17,2179.98,2177.18,put,2100,4.9,5.2,4.6,0,12158
20160906,20160923,17,2179.98,2177.18,put,2100,4.9,5.2,4.6,0,12158
20160906,20160923,17,2179.98,2177.18,put,2125,7.45,7.8,7.1,0,10505
20160906,20160923,17,2179.98,2177.18,put,2125,7.45,7.8,7.1,0,10505
20160906,20160923,17,2179.98,2177.18,put,2150,11.65,12,11.3,0,11899
20160906,20160923,17,2179.98,2177.18,put,2150,11.65,12,11.3,0,11899
20160906,20160923,17,2179.98,2177.18,call,2175,22.9,23.6,22.2,0,6730
20160906,20160923,17,2179.98,2177.18,put,2175,18.35,18.8,17.9,0,5764
20160906,20160923,17,2179.98,2177.18,call,2175,22.9,23.6,22.2,0,6730
20160906,20160923,17,2179.98,2177.18,put,2175,18.35,18.8,17.9,0,5764
20160906,20160923,17,2179.98,2177.18,call,2180,19.6,20.1,19.1,0,8441
20160906,20160923,17,2179.98,2177.18,put,2180,20.3,21.4,19.2,0,7307
20160906,20160923,17,2179.98,2177.18,call,2180,19.6,20.1,19.1,0,8441
20160906,20160923,17,2179.98,2177.18,put,2180,19.95,20.6,19.3,0,7307
20160906,20160923,17,2179.98,2177.18,call,2190,13.8,14.3,13.3,0,12140
20160906,20160923,17,2179.98,2177.18,call,2190,13.8,14.3,13.3,0,12140
20160906,20160923,17,2179.98,2177.18,call,2195,11.15,11.6,10.7,0,15027
20160906,20160923,17,2179.98,2177.18,call,2195,11.15,11.6,10.7,0,15027
20160906,20160923,17,2179.98,2177.18,call,2205,6.9,7.2,6.6,0,6212
20160906,20160923,17,2179.98,2177.18,call,2205,6.9,7.2,6.6,0,6212
20160906,20160923,17,2179.98,2177.18,call,2210,5.15,5.4,4.9,0,13220
20160906,20160923,17,2179.98,2177.18,call,2210,5.15,5.4,4.9,0,13220
20160906,20160923,17,2179.98,2177.18,call,2215,3.75,4,3.5,0,9109
20160906,20160923,17,2179.98,2177.18,call,2215,3.75,4,3.5,0,9109
20160906,20160923,17,2179.98,2177.18,call,2220,2.75,2.95,2.55,0,10266
20160906,20160923,17,2179.98,2177.18,call,2220,2.75,2.95,2.55,0,10266
20160906,20160923,17,2179.98,2177.18,call,2225,1.975,2.15,1.8,0,19033
20160906,20160923,17,2179.98,2177.18,call,2225,1.975,2.15,1.8,0,19033
20160906,20160923,17,2179.98,2177.18,call,2230,1.425,1.6,1.25,0,12975
20160906,20160923,17,2179.98,2177.18,call,2230,1.425,1.6,1.25,0,12975
20160907,20160923,16,2186.48,2177.18,put,2070,2.175,2.3,2.05,0,14048
20160907,20160923,16,2186.48,2177.18,put,2070,2.175,2.3,2.05,0,14048
20160907,20160923,16,2186.48,2177.18,put,2075,2.425,2.6,2.25,0,15687
20160907,20160923,16,2186.48,2177.18,put,2075,2.425,2.6,2.25,0,15687
20160907,20160923,16,2186.48,2177.18,put,2080,2.6,2.8,2.4,0,6123
20160907,20160923,16,2186.48,2177.18,put,2080,2.6,2.8,2.4,0,6123
20160907,20160923,16,2186.48,2177.18,put,2085,2.775,2.9,2.65,0,7878
20160907,20160923,16,2186.48,2177.18,put,2085,2.775,2.9,2.65,0,7878
20160907,20160923,16,2186.48,2177.18,put,2090,3.025,3.2,2.85,0,8117
20160907,20160923,16,2186.48,2177.18,put,2090,3.025,3.2,2.85,0,8117
20160907,20160923,16,2186.48,2177.18,put,2095,3.3,3.5,3.1,0,9534
20160907,20160923,16,2186.48,2177.18,put,2095,3.3,3.5,3.1,0,9534
20160907,20160923,16,2186.48,2177.18,put,2100,3.6,3.8,3.4,0,12238
20160907,20160923,16,2186.48,2177.18,put,2100,3.6,3.8,3.4,0,12238
20160907,20160923,16,2186.48,2177.18,put,2125,5.7,5.9,5.5,0,10707
20160907,20160923,16,2186.48,2177.18,put,2125,5.7,5.9,5.5,0,10707
20160907,20160923,16,2186.48,2177.18,put,2150,9.2,9.5,8.9,0,11873
20160907,20160923,16,2186.48,2177.18,put,2150,9.2,9.5,8.9,0,11873
20160907,20160923,16,2186.48,2177.18,call,2175,23.7,24.4,23,0,6658
20160907,20160923,16,2186.48,2177.18,put,2175,15.15,15.5,14.8,0,5818
20160907,20160923,16,2186.48,2177.18,call,2175,23.7,24.4,23,0,6658
20160907,20160923,16,2186.48,2177.18,put,2175,15.15,15.5,14.8,0,5818
20160907,20160923,16,2186.48,2177.18,call,2180,20.3,20.9,19.7,0,8482
20160907,20160923,16,2186.48,2177.18,put,2180,16.7,17.1,16.3,0,7315
20160907,20160923,16,2186.48,2177.18,call,2180,20.3,20.9,19.7,0,8482
20160907,20160923,16,2186.48,2177.18,put,2180,16.7,17.1,16.3,0,7315
20160907,20160923,16,2186.48,2177.18,call,2190,14.2,14.6,13.8,0,11087
20160907,20160923,16,2186.48,2177.18,call,2190,14.2,14.6,13.8,0,11087
20160907,20160923,16,2186.48,2177.18,call,2195,11.5,11.8,11.2,0,15050
20160907,20160923,16,2186.48,2177.18,call,2195,11.5,11.8,11.2,0,15050
20160907,20160923,16,2186.48,2177.18,call,2200,9.15,9.5,8.8,0,5270
20160907,20160923,16,2186.48,2177.18,call,2200,9.15,9.5,8.8,0,5270
20160907,20160923,16,2186.48,2177.18,call,2205,7,7.3,6.7,0,6321
20160907,20160923,16,2186.48,2177.18,call,2205,7,7.3,6.7,0,6321
20160907,20160923,16,2186.48,2177.18,call,2210,5.35,5.6,5.1,0,14405
20160907,20160923,16,2186.48,2177.18,call,2210,5.35,5.6,5.1,0,14405
20160907,20160923,16,2186.48,2177.18,call,2215,3.85,4.1,3.6,0,11200
20160907,20160923,16,2186.48,2177.18,call,2215,3.85,4.1,3.6,0,11200
20160907,20160923,16,2186.48,2177.18,call,2220,2.8,3,2.6,3,10303
20160907,20160923,16,2186.48,2177.18,call,2220,2.8,3,2.6,3,10303
20160907,20160923,16,2186.48,2177.18,call,2225,1.975,2.15,1.8,0,19095
20160907,20160923,16,2186.48,2177.18,call,2225,1.975,2.15,1.8,0,19095
20160907,20160923,16,2186.48,2177.18,call,2230,1.4,1.55,1.25,0,13151
20160907,20160923,16,2186.48,2177.18,call,2230,1.4,1.55,1.25,0,13151
20160907,20160923,16,2186.48,2177.18,call,2300,0.2,0.3,0.1,0,10662
20160907,20160923,16,2186.48,2177.18,call,2300,0.2,0.3,0.1,0,10662
20160908,20160923,15,2186.16,2177.18,put,2070,1.85,2.05,1.65,0,14068
20160908,20160923,15,2186.16,2177.18,put,2070,1.85,2.05,1.65,0,14068
20160908,20160923,15,2186.16,2177.18,put,2075,2,2.2,1.8,0,15794
20160908,20160923,15,2186.16,2177.18,put,2075,2,2.2,1.8,0,15794
20160908,20160923,15,2186.16,2177.18,put,2080,2.225,2.45,2,0,6137
20160908,20160923,15,2186.16,2177.18,put,2080,2.225,2.45,2,0,6137
20160908,20160923,15,2186.16,2177.18,put,2085,2.35,2.55,2.15,0,8095
20160908,20160923,15,2186.16,2177.18,put,2085,2.35,2.55,2.15,0,8095
20160908,20160923,15,2186.16,2177.18,put,2090,2.55,2.75,2.35,0,8211
20160908,20160923,15,2186.16,2177.18,put,2090,2.55,2.75,2.35,0,8211
20160908,20160923,15,2186.16,2177.18,put,2100,3.075,3.3,2.85,0,12726
20160908,20160923,15,2186.16,2177.18,put,2100,3.075,3.3,2.85,0,12726
20160908,20160923,15,2186.16,2177.18,put,2125,4.85,5.2,4.5,0,10700
20160908,20160923,15,2186.16,2177.18,put,2125,4.85,5.2,4.5,0,10700
20160908,20160923,15,2186.16,2177.18,put,2140,6.45,6.8,6.1,0,8151
20160908,20160923,15,2186.16,2177.18,put,2140,6.45,6.8,6.1,0,8151
20160908,20160923,15,2186.16,2177.18,put,2150,8,8.3,7.7,0,11985
20160908,20160923,15,2186.16,2177.18,put,2150,8,8.3,7.7,0,11985
20160908,20160923,15,2186.16,2177.18,call,2175,24.75,25.6,23.9,0,6967
20160908,20160923,15,2186.16,2177.18,put,2175,13.45,13.9,13,0,7595
20160908,20160923,15,2186.16,2177.18,call,2175,24.75,25.6,23.9,0,6967
20160908,20160923,15,2186.16,2177.18,put,2175,13.45,13.9,13,0,7595
20160908,20160923,15,2186.16,2177.18,call,2180,21.25,22,20.5,0,8840
20160908,20160923,15,2186.16,2177.18,put,2180,15,15.5,14.5,0,7315
20160908,20160923,15,2186.16,2177.18,call,2180,21.25,22,20.5,0,8840
20160908,20160923,15,2186.16,2177.18,put,2180,15,15.5,14.5,0,7315
20160908,20160923,15,2186.16,2177.18,call,2190,15.05,15.6,14.5,0,11266
20160908,20160923,15,2186.16,2177.18,call,2190,15.05,15.6,14.5,0,11266
20160908,20160923,15,2186.16,2177.18,call,2195,12.25,12.6,11.9,0,9983
20160908,20160923,15,2186.16,2177.18,call,2195,12.25,12.6,11.9,0,9983
20160908,20160923,15,2186.16,2177.18,call,2200,9.7,10,9.4,0,5323
20160908,20160923,15,2186.16,2177.18,call,2200,9.7,10,9.4,0,5323
20160908,20160923,15,2186.16,2177.18,call,2205,7.5,7.8,7.2,0,6526
20160908,20160923,15,2186.16,2177.18,call,2205,7.5,7.8,7.2,0,6526
20160908,20160923,15,2186.16,2177.18,call,2210,5.65,5.9,5.4,0,12114
20160908,20160923,15,2186.16,2177.18,call,2210,5.65,5.9,5.4,0,12114
20160908,20160923,15,2186.16,2177.18,call,2215,4,4.2,3.8,0,11205
20160908,20160923,15,2186.16,2177.18,call,2215,4,4.2,3.8,0,11205
20160908,20160923,15,2186.16,2177.18,call,2220,2.775,3.1,2.45,0,10317
20160908,20160923,15,2186.16,2177.18,call,2220,2.775,3.1,2.45,0,10317
20160908,20160923,15,2186.16,2177.18,call,2225,1.9,2.15,1.65,0,16943
20160908,20160923,15,2186.16,2177.18,call,2225,1.9,2.15,1.65,0,16943
20160908,20160923,15,2186.16,2177.18,call,2230,1.3,1.5,1.1,0,13250
20160908,20160923,15,2186.16,2177.18,call,2230,1.3,1.5,1.1,0,13250
20160908,20160923,15,2186.16,2177.18,call,2300,0.175,0.3,0.05,0,10703
20160908,20160923,15,2186.16,2177.18,call,2300,0.175,0.3,0.05,0,10703
20160909,20160923,14,2181.3,2177.18,put,2070,2.775,3,2.55,0,14061
20160909,20160923,14,2181.3,2177.18,put,2070,2.775,3,2.55,0,14061
20160909,20160923,14,2181.3,2177.18,put,2075,3.075,3.3,2.85,0,15799
20160909,20160923,14,2181.3,2177.18,put,2075,3.075,3.3,2.85,0,15799
20160909,20160923,14,2181.3,2177.18,put,2080,3.25,3.5,3,0,6116
20160909,20160923,14,2181.3,2177.18,put,2080,3.25,3.5,3,0,6116
20160909,20160923,14,2181.3,2177.18,put,2085,3.55,3.8,3.3,0,8098
20160909,20160923,14,2181.3,2177.18,put,2085,3.55,3.8,3.3,0,8098
20160909,20160923,14,2181.3,2177.18,put,2090,3.85,4.1,3.6,0,8281
20160909,20160923,14,2181.3,2177.18,put,2090,3.85,4.1,3.6,0,8281
20160909,20160923,14,2181.3,2177.18,put,2100,4.6,4.8,4.4,0,16594
20160909,20160923,14,2181.3,2177.18,put,2100,4.6,4.8,4.4,0,16594
20160909,20160923,14,2181.3,2177.18,put,2125,7.25,7.6,6.9,0,11514
20160909,20160923,14,2181.3,2177.18,put,2125,7.25,7.6,6.9,0,11514
20160909,20160923,14,2181.3,2177.18,put,2140,9.5,9.8,9.2,0,7351
20160909,20160923,14,2181.3,2177.18,put,2140,9.5,9.8,9.2,0,7351
20160909,20160923,14,2181.3,2177.18,put,2150,11.55,12,11.1,0,11968
20160909,20160923,14,2181.3,2177.18,put,2150,11.55,12,11.1,0,11968
20160909,20160923,14,2181.3,2177.18,put,2170,17.05,17.5,16.6,0,5406
20160909,20160923,14,2181.3,2177.18,put,2170,17.05,17.5,16.6,0,5406
20160909,20160923,14,2181.3,2177.18,call,2175,17.2,17.7,16.7,0,8584
20160909,20160923,14,2181.3,2177.18,put,2175,18.75,19.4,18.1,0,9119
20160909,20160923,14,2181.3,2177.18,call,2175,17.2,17.7,16.7,0,8584
20160909,20160923,14,2181.3,2177.18,put,2175,18.75,19.4,18.1,0,9119
20160909,20160923,14,2181.3,2177.18,call,2180,14.4,14.8,14,0,8812
20160909,20160923,14,2181.3,2177.18,put,2180,20.95,21.7,20.2,0,7362
20160909,20160923,14,2181.3,2177.18,call,2180,14.4,14.8,14,0,8812
20160909,20160923,14,2181.3,2177.18,put,2180,20.95,21.7,20.2,0,7362
20160909,20160923,14,2181.3,2177.18,call,2190,9.2,9.5,8.9,0,12299
20160909,20160923,14,2181.3,2177.18,call,2190,9.2,9.5,8.9,0,12299
20160909,20160923,14,2181.3,2177.18,call,2195,7.1,7.5,6.7,0,10136
20160909,20160923,14,2181.3,2177.18,call,2195,7.1,7.5,6.7,0,10136
20160909,20160923,14,2181.3,2177.18,call,2200,5.25,5.5,5,0,5334
20160909,20160923,14,2181.3,2177.18,call,2200,5.25,5.5,5,0,5334
20160909,20160923,14,2181.3,2177.18,call,2205,3.9,4.2,3.6,0,6718
20160909,20160923,14,2181.3,2177.18,call,2205,3.9,4.2,3.6,0,6718
20160909,20160923,14,2181.3,2177.18,call,2210,2.725,3,2.45,0,11732
20160909,20160923,14,2181.3,2177.18,call,2210,2.725,3,2.45,0,11732
20160909,20160923,14,2181.3,2177.18,call,2215,1.95,2.15,1.75,0,10835
20160909,20160923,14,2181.3,2177.18,call,2215,1.95,2.15,1.75,0,10835
20160909,20160923,14,2181.3,2177.18,call,2220,1.375,1.55,1.2,0,10390
20160909,20160923,14,2181.3,2177.18,call,2220,1.375,1.55,1.2,0,10390
20160909,20160923,14,2181.3,2177.18,call,2225,0.95,1.1,0.8,0,17033
20160909,20160923,14,2181.3,2177.18,call,2225,0.95,1.1,0.8,0,17033
20160909,20160923,14,2181.3,2177.18,call,2230,0.675,0.8,0.55,0,13023
20160909,20160923,14,2181.3,2177.18,call,2230,0.675,0.8,0.55,0,13023
20160909,20160923,14,2181.3,2177.18,call,2300,0.15,0.3,0,0,10702
20160909,20160923,14,2181.3,2177.18,call,2300,0.15,0.3,0,0,10702
20160912,20160923,11,2127.81,2177.18,put,2050,16.45,17,15.9,1,12449
20160912,20160923,11,2127.81,2177.18,put,2050,16.45,17,15.9,1,12449
20160912,20160923,11,2127.81,2177.18,put,2070,20.4,21,19.8,0,14101
20160912,20160923,11,2127.81,2177.18,put,2070,20.4,21,19.8,0,14101
20160912,20160923,11,2127.81,2177.18,put,2075,21.75,22.4,21.1,0,15371
20160912,20160923,11,2127.81,2177.18,put,2075,21.75,22.4,21.1,0,15371
20160912,20160923,11,2127.81,2177.18,put,2080,23,23.6,22.4,1,6338
20160912,20160923,11,2127.81,2177.18,put,2080,23,23.6,22.4,1,6338
20160912,20160923,11,2127.81,2177.18,put,2085,24.25,24.8,23.7,1,8130
20160912,20160923,11,2127.81,2177.18,put,2085,24.25,24.8,23.7,1,8130
20160912,20160923,11,2127.81,2177.18,put,2090,25.75,26.4,25.1,0,8619
20160912,20160923,11,2127.81,2177.18,put,2090,25.75,26.4,25.1,0,8619
20160912,20160923,11,2127.81,2177.18,put,2100,28.8,29.5,28.1,1,18766
20160912,20160923,11,2127.81,2177.18,put,2100,28.8,29.5,28.1,1,18766
20160912,20160923,11,2127.81,2177.18,put,2125,38.55,39.6,37.5,0,12148
20160912,20160923,11,2127.81,2177.18,put,2125,38.55,39.6,37.5,0,12148
20160912,20160923,11,2127.81,2177.18,put,2140,46.35,47.5,45.2,0,7451
20160912,20160923,11,2127.81,2177.18,put,2140,46.35,47.5,45.2,0,7451
20160912,20160923,11,2127.81,2177.18,put,2150,52.3,53.6,51,0,12667
20160912,20160923,11,2127.81,2177.18,put,2150,52.3,53.6,51,0,12667
20160912,20160923,11,2127.81,2177.18,call,2165,7.1,7.6,6.6,0,6241
20160912,20160923,11,2127.81,2177.18,call,2165,7.1,7.6,6.6,0,6241
20160912,20160923,11,2127.81,2177.18,put,2170,66.25,67.9,64.6,0,5345
20160912,20160923,11,2127.81,2177.18,put,2170,66.25,67.9,64.6,0,5345
20160912,20160923,11,2127.81,2177.18,call,2175,4.8,5.3,4.3,0,10862
20160912,20160923,11,2127.81,2177.18,put,2175,69.95,71.7,68.2,0,10681
20160912,20160923,11,2127.81,2177.18,call,2175,4.8,5.3,4.3,0,10862
20160912,20160923,11,2127.81,2177.18,put,2175,69.95,71.7,68.2,0,10681
20160912,20160923,11,2127.81,2177.18,call,2180,3.85,4.3,3.4,0,11148
20160912,20160923,11,2127.81,2177.18,put,2180,74.05,75.8,72.3,0,7267
20160912,20160923,11,2127.81,2177.18,call,2180,3.85,4.3,3.4,0,11148
20160912,20160923,11,2127.81,2177.18,put,2180,74.05,75.8,72.3,0,7267
20160912,20160923,11,2127.81,2177.18,call,2190,2.5,2.9,2.1,0,12188
20160912,20160923,11,2127.81,2177.18,call,2190,2.5,2.9,2.1,0,12188
20160912,20160923,11,2127.81,2177.18,call,2195,1.975,2.35,1.6,0,10181
20160912,20160923,11,2127.81,2177.18,call,2195,1.975,2.35,1.6,0,10181
20160912,20160923,11,2127.81,2177.18,call,2200,1.525,1.9,1.15,0,6478
20160912,20160923,11,2127.81,2177.18,call,2200,1.525,1.9,1.15,0,6478
20160912,20160923,11,2127.81,2177.18,call,2205,1.175,1.5,0.85,0,6535
20160912,20160923,11,2127.81,2177.18,call,2205,1.175,1.5,0.85,0,6535
20160912,20160923,11,2127.81,2177.18,call,2210,0.9,1.25,0.55,0,11314
20160912,20160923,11,2127.81,2177.18,call,2210,0.9,1.25,0.55,0,11314
20160912,20160923,11,2127.81,2177.18,call,2215,0.725,1.05,0.4,0,10430
20160912,20160923,11,2127.81,2177.18,call,2215,0.725,1.05,0.4,0,10430
20160912,20160923,11,2127.81,2177.18,call,2220,0.6,0.95,0.25,0,10423
20160912,20160923,11,2127.81,2177.18,call,2220,0.6,0.95,0.25,0,10423
20160912,20160923,11,2127.81,2177.18,call,2225,0.5,0.85,0.15,0,15694
20160912,20160923,11,2127.81,2177.18,call,2225,0.5,0.85,0.15,0,15694
20160912,20160923,11,2127.81,2177.18,call,2230,0.45,0.8,0.1,0,12805
20160912,20160923,11,2127.81,2177.18,call,2230,0.45,0.8,0.1,0,12805
20160912,20160923,11,2127.81,2177.18,call,2245,0.375,0.7,0.05,0,6563
20160912,20160923,11,2127.81,2177.18,call,2245,0.375,0.7,0.05,0,6563
20160913,20160923,10,2159.04,2177.18,put,2050,3.95,4.3,3.6,0,12318
20160913,20160923,10,2159.04,2177.18,put,2050,3.95,4.3,3.6,0,12318
20160913,20160923,10,2159.04,2177.18,put,2070,5.45,5.8,5.1,0,16401
20160913,20160923,10,2159.04,2177.18,put,2070,5.45,5.8,5.1,0,16401
20160913,20160923,10,2159.04,2177.18,put,2075,6,6.4,5.6,0,15615
20160913,20160923,10,2159.04,2177.18,put,2075,6,6.4,5.6,0,15615
20160913,20160923,10,2159.04,2177.18,put,2080,6.6,7,6.2,3,6491
20160913,20160923,10,2159.04,2177.18,put,2080,6.6,7,6.2,3,6491
20160913,20160923,10,2159.04,2177.18,put,2085,7.25,7.7,6.8,0,8232
20160913,20160923,10,2159.04,2177.18,put,2085,7.25,7.7,6.8,0,8232
20160913,20160923,10,2159.04,2177.18,put,2090,7.9,8.3,7.5,0,10594
20160913,20160923,10,2159.04,2177.18,put,2090,7.9,8.3,7.5,0,10594
20160913,20160923,10,2159.04,2177.18,put,2100,9.5,10,9,3,23616
20160913,20160923,10,2159.04,2177.18,put,2100,9.5,10,9,3,23616
20160913,20160923,10,2159.04,2177.18,put,2125,14.95,15.4,14.5,0,11654
20160913,20160923,10,2159.04,2177.18,put,2125,14.95,15.4,14.5,0,11654
20160913,20160923,10,2159.04,2177.18,put,2140,19.5,20,19,0,7513
20160913,20160923,10,2159.04,2177.18,put,2140,19.5,20,19,0,7513
20160913,20160923,10,2159.04,2177.18,put,2150,23.3,24.1,22.5,0,11692
20160913,20160923,10,2159.04,2177.18,put,2150,23.3,24.1,22.5,0,11692
20160913,20160923,10,2159.04,2177.18,call,2165,12.05,12.5,11.6,0,7009
20160913,20160923,10,2159.04,2177.18,call,2165,12.05,12.5,11.6,0,7009
20160913,20160923,10,2159.04,2177.18,call,2170,9.8,10.3,9.3,0,5204
20160913,20160923,10,2159.04,2177.18,call,2170,9.8,10.3,9.3,0,5204
20160913,20160923,10,2159.04,2177.18,call,2175,7.9,8.3,7.5,0,12909
20160913,20160923,10,2159.04,2177.18,put,2175,35.95,37,34.9,0,11266
20160913,20160923,10,2159.04,2177.18,call,2175,7.9,8.3,7.5,0,12909
20160913,20160923,10,2159.04,2177.18,put,2175,35.95,37,34.9,0,11266
20160913,20160923,10,2159.04,2177.18,call,2180,6.2,6.5,5.9,0,11951
20160913,20160923,10,2159.04,2177.18,put,2180,39.3,40.4,38.2,0,7227
20160913,20160923,10,2159.04,2177.18,call,2180,6.2,6.5,5.9,0,11951
20160913,20160923,10,2159.04,2177.18,put,2180,39.3,40.4,38.2,0,7227
20160913,20160923,10,2159.04,2177.18,call,2190,3.65,3.9,3.4,0,12185
20160913,20160923,10,2159.04,2177.18,call,2190,3.65,3.9,3.4,0,12185
20160913,20160923,10,2159.04,2177.18,call,2195,2.725,2.9,2.55,0,10211
20160913,20160923,10,2159.04,2177.18,call,2195,2.725,2.9,2.55,0,10211
20160913,20160923,10,2159.04,2177.18,call,2200,2,2.2,1.8,0,6628
20160913,20160923,10,2159.04,2177.18,call,2200,2,2.2,1.8,0,6628
20160913,20160923,10,2159.04,2177.18,call,2205,1.45,1.65,1.25,0,8169
20160913,20160923,10,2159.04,2177.18,call,2205,1.45,1.65,1.25,0,8169
20160913,20160923,10,2159.04,2177.18,call,2210,1.15,1.3,1,0,12731
20160913,20160923,10,2159.04,2177.18,call,2210,1.15,1.3,1,0,12731
20160913,20160923,10,2159.04,2177.18,call,2215,0.85,1,0.7,0,12450
20160913,20160923,10,2159.04,2177.18,call,2215,0.85,1,0.7,0,12450
20160913,20160923,10,2159.04,2177.18,call,2220,0.65,0.8,0.5,0,10461
20160913,20160923,10,2159.04,2177.18,call,2220,0.65,0.8,0.5,0,10461
20160913,20160923,10,2159.04,2177.18,call,2225,0.5,0.65,0.35,0,15736
20160913,20160923,10,2159.04,2177.18,call,2225,0.5,0.65,0.35,0,15736
20160913,20160923,10,2159.04,2177.18,call,2230,0.425,0.55,0.3,0,12790
20160913,20160923,10,2159.04,2177.18,call,2230,0.425,0.55,0.3,0,12790
20160913,20160923,10,2159.04,2177.18,call,2245,0.275,0.4,0.15,0,6540
20160913,20160923,10,2159.04,2177.18,call,2245,0.275,0.4,0.15,0,6540
20160914,20160923,9,2127.02,2177.18,put,2025,3.5,3.8,3.2,0,10754
20160914,20160923,9,2127.02,2177.18,put,2025,3.5,3.8,3.2,0,10754
20160914,20160923,9,2127.02,2177.18,put,2050,5.65,6.1,5.2,0,12931
20160914,20160923,9,2127.02,2177.18,put,2050,5.65,6.1,5.2,0,12931
20160914,20160923,9,2127.02,2177.18,put,2070,8.2,8.6,7.8,0,16612
20160914,20160923,9,2127.02,2177.18,put,2070,8.2,8.6,7.8,0,16612
20160914,20160923,9,2127.02,2177.18,put,2075,9.1,9.6,8.6,0,13641
20160914,20160923,9,2127.02,2177.18,put,2075,9.1,9.6,8.6,0,13641
20160914,20160923,9,2127.02,2177.18,put,2080,9.9,10.3,9.5,0,6663
20160914,20160923,9,2127.02,2177.18,put,2080,9.9,10.3,9.5,0,6663
20160914,20160923,9,2127.02,2177.18,put,2085,10.9,11.2,10.6,0,8285
20160914,20160923,9,2127.02,2177.18,put,2085,10.9,11.2,10.6,0,8285
20160914,20160923,9,2127.02,2177.18,put,2090,11.95,12.4,11.5,0,8706
20160914,20160923,9,2127.02,2177.18,put,2090,11.95,12.4,11.5,0,8706
20160914,20160923,9,2127.02,2177.18,put,2100,14.35,14.7,14,0,23932
20160914,20160923,9,2127.02,2177.18,put,2100,14.35,14.7,14,0,23932
20160914,20160923,9,2127.02,2177.18,put,2125,22.25,22.9,21.6,0,14085
20160914,20160923,9,2127.02,2177.18,put,2125,22.25,22.9,21.6,0,14085
20160914,20160923,9,2127.02,2177.18,put,2140,28.4,29.3,27.5,0,8581
20160914,20160923,9,2127.02,2177.18,put,2140,28.4,29.3,27.5,0,8581
20160914,20160923,9,2127.02,2177.18,call,2150,14.9,15.5,14.3,0,5191
20160914,20160923,9,2127.02,2177.18,put,2150,33.55,34.5,32.6,0,11212
20160914,20160923,9,2127.02,2177.18,call,2150,14.9,15.5,14.3,0,5191
20160914,20160923,9,2127.02,2177.18,put,2150,33.55,34.5,32.6,0,11212
20160914,20160923,9,2127.02,2177.18,call,2165,8.9,9.3,8.5,0,7046
20160914,20160923,9,2127.02,2177.18,call,2165,8.9,9.3,8.5,0,7046
20160914,20160923,9,2127.02,2177.18,call,2170,7.25,7.6,6.9,0,6455
20160914,20160923,9,2127.02,2177.18,put,2170,45.7,46.8,44.6,0,5009
20160914,20160923,9,2127.02,2177.18,call,2170,7.25,7.6,6.9,0,6455
20160914,20160923,9,2127.02,2177.18,put,2170,45.7,46.8,44.6,0,5009
20160914,20160923,9,2127.02,2177.18,call,2175,5.8,6.2,5.4,0,15225
20160914,20160923,9,2127.02,2177.18,put,2175,49.3,50.5,48.1,0,11115
20160914,20160923,9,2127.02,2177.18,call,2175,5.8,6.2,5.4,0,15225
20160914,20160923,9,2127.02,2177.18,put,2175,49.3,50.5,48.1,0,11115
20160914,20160923,9,2127.02,2177.18,call,2180,4.55,4.8,4.3,2,11652
20160914,20160923,9,2127.02,2177.18,put,2180,53.05,54.3,51.8,0,7210
20160914,20160923,9,2127.02,2177.18,call,2180,4.55,4.8,4.3,2,11652
20160914,20160923,9,2127.02,2177.18,put,2180,53.05,54.3,51.8,0,7210
20160914,20160923,9,2127.02,2177.18,call,2190,2.75,3,2.5,1,12340
20160914,20160923,9,2127.02,2177.18,call,2190,2.75,3,2.5,1,12340
20160914,20160923,9,2127.02,2177.18,call,2195,2.125,2.4,1.85,0,10230
20160914,20160923,9,2127.02,2177.18,call,2195,2.125,2.4,1.85,0,10230
20160914,20160923,9,2127.02,2177.18,call,2200,1.6,1.8,1.4,0,7294
20160914,20160923,9,2127.02,2177.18,call,2200,1.6,1.8,1.4,0,7294
20160914,20160923,9,2127.02,2177.18,call,2205,1.25,1.45,1.05,0,8917
20160914,20160923,9,2127.02,2177.18,call,2205,1.25,1.45,1.05,0,8917
20160914,20160923,9,2127.02,2177.18,call,2210,0.95,1.1,0.8,0,13380
20160914,20160923,9,2127.02,2177.18,call,2210,0.95,1.1,0.8,0,13380
20160914,20160923,9,2127.02,2177.18,call,2215,0.7,0.85,0.55,0,12359
20160914,20160923,9,2127.02,2177.18,call,2215,0.7,0.85,0.55,0,12359
20160914,20160923,9,2127.02,2177.18,call,2220,0.55,0.7,0.4,0,10469
20160914,20160923,9,2127.02,2177.18,call,2220,0.55,0.7,0.4,0,10469
20160914,20160923,9,2127.02,2177.18,call,2225,0.425,0.55,0.3,0,15729
20160914,20160923,9,2127.02,2177.18,call,2225,0.425,0.55,0.3,0,15729
20160914,20160923,9,2127.02,2177.18,call,2230,0.35,0.5,0.2,0,12783
20160914,20160923,9,2127.02,2177.18,call,2230,0.35,0.5,0.2,0,12783
20160914,20160923,9,2127.02,2177.18,call,2245,0.225,0.35,0.1,0,6540
20160914,20160923,9,2127.02,2177.18,call,2245,0.225,0.35,0.1,0,6540
20160915,20160923,8,2125.77,2177.18,put,2025,2.625,2.95,2.3,0,9897
20160915,20160923,8,2125.77,2177.18,put,2025,2.625,2.95,2.3,0,9897
20160915,20160923,8,2125.77,2177.18,put,2050,4.65,5,4.3,0,13215
20160915,20160923,8,2125.77,2177.18,put,2050,4.65,5,4.3,0,13215
20160915,20160923,8,2125.77,2177.18,put,2070,7.3,7.7,6.9,0,16673
20160915,20160923,8,2125.77,2177.18,put,2070,7.3,7.7,6.9,0,16673
20160915,20160923,8,2125.77,2177.18,put,2075,8.2,8.6,7.8,0,13415
20160915,20160923,8,2125.77,2177.18,put,2075,8.2,8.6,7.8,0,13415
20160915,20160923,8,2125.77,2177.18,put,2080,9.05,9.5,8.6,0,6891
20160915,20160923,8,2125.77,2177.18,put,2080,9.05,9.5,8.6,0,6891
20160915,20160923,8,2125.77,2177.18,put,2085,10,10.5,9.5,0,8346
20160915,20160923,8,2125.77,2177.18,put,2085,10,10.5,9.5,0,8346
20160915,20160923,8,2125.77,2177.18,put,2090,11.2,11.7,10.7,0,7539
20160915,20160923,8,2125.77,2177.18,put,2090,11.2,11.7,10.7,0,7539
20160915,20160923,8,2125.77,2177.18,put,2100,13.85,14.3,13.4,0,23342
20160915,20160923,8,2125.77,2177.18,put,2100,13.85,14.3,13.4,0,23342
20160915,20160923,8,2125.77,2177.18,put,2125,22.15,22.7,21.6,0,12142
20160915,20160923,8,2125.77,2177.18,put,2125,22.15,22.7,21.6,0,12142
20160915,20160923,8,2125.77,2177.18,put,2140,28.7,29.6,27.8,0,8459
20160915,20160923,8,2125.77,2177.18,put,2140,28.7,29.6,27.8,0,8459
20160915,20160923,8,2125.77,2177.18,call,2150,11.05,11.6,10.5,6,5740
20160915,20160923,8,2125.77,2177.18,put,2150,34.2,35.2,33.2,0,11227
20160915,20160923,8,2125.77,2177.18,call,2150,11.05,11.6,10.5,6,5740
20160915,20160923,8,2125.77,2177.18,put,2150,34.2,35.2,33.2,0,11227
20160915,20160923,8,2125.77,2177.18,call,2165,5.9,6.3,5.5,0,6731
20160915,20160923,8,2125.77,2177.18,call,2165,5.9,6.3,5.5,0,6731
20160915,20160923,8,2125.77,2177.18,call,2170,4.55,5,4.1,0,6667
20160915,20160923,8,2125.77,2177.18,put,2170,47.7,49,46.4,0,5110
20160915,20160923,8,2125.77,2177.18,call,2170,4.55,5,4.1,0,6667
20160915,20160923,8,2125.77,2177.18,put,2170,47.7,49,46.4,0,5110
20160915,20160923,8,2125.77,2177.18,call,2175,3.55,3.8,3.3,0,18006
20160915,20160923,8,2125.77,2177.18,put,2175,51.45,52.7,50.2,0,11120
20160915,20160923,8,2125.77,2177.18,call,2175,3.55,3.8,3.3,0,18006
20160915,20160923,8,2125.77,2177.18,put,2175,51.45,52.7,50.2,0,11120
20160915,20160923,8,2125.77,2177.18,call,2180,2.6,2.9,2.3,0,11809
20160915,20160923,8,2125.77,2177.18,put,2180,55.8,57.1,54.5,0,7193
20160915,20160923,8,2125.77,2177.18,call,2180,2.6,2.9,2.3,0,11809
20160915,20160923,8,2125.77,2177.18,put,2180,55.8,57.1,54.5,0,7193
20160915,20160923,8,2125.77,2177.18,call,2190,1.4,1.6,1.2,0,12886
20160915,20160923,8,2125.77,2177.18,call,2190,1.4,1.6,1.2,0,12886
20160915,20160923,8,2125.77,2177.18,call,2195,1,1.15,0.85,0,11842
20160915,20160923,8,2125.77,2177.18,call,2195,1,1.15,0.85,0,11842
20160915,20160923,8,2125.77,2177.18,call,2200,0.725,0.85,0.6,0,7854
20160915,20160923,8,2125.77,2177.18,call,2200,0.725,0.85,0.6,0,7854
20160915,20160923,8,2125.77,2177.18,call,2205,0.475,0.65,0.3,0,8619
20160915,20160923,8,2125.77,2177.18,call,2205,0.475,0.65,0.3,0,8619
20160915,20160923,8,2125.77,2177.18,call,2210,0.35,0.5,0.2,0,13339
20160915,20160923,8,2125.77,2177.18,call,2210,0.35,0.5,0.2,0,13339
20160915,20160923,8,2125.77,2177.18,call,2215,0.25,0.4,0.1,0,12143
20160915,20160923,8,2125.77,2177.18,call,2215,0.25,0.4,0.1,0,12143
20160915,20160923,8,2125.77,2177.18,call,2220,0.225,0.35,0.1,0,10464
20160915,20160923,8,2125.77,2177.18,call,2220,0.225,0.35,0.1,0,10464
20160915,20160923,8,2125.77,2177.18,call,2225,0.15,0.3,0,0,16050
20160915,20160923,8,2125.77,2177.18,call,2225,0.15,0.3,0,0,16050
20160915,20160923,8,2125.77,2177.18,call,2230,0.125,0.25,0,0,12751
20160915,20160923,8,2125.77,2177.18,call,2230,0.125,0.25,0,0,12751
20160915,20160923,8,2125.77,2177.18,call,2240,0.125,0.25,0,0,22749
20160915,20160923,8,2125.77,2177.18,call,2240,0.125,0.25,0,0,22749
20160915,20160923,8,2125.77,2177.18,call,2245,0.125,0.25,0,0,6477
20160915,20160923,8,2125.77,2177.18,call,2245,0.125,0.25,0,0,6477
20160916,20160923,7,2147.26,2177.18,put,2030,1.975,2.15,1.8,0,5590
20160916,20160923,7,2147.26,2177.18,put,2030,1.975,2.15,1.8,0,5590
20160916,20160923,7,2147.26,2177.18,put,2050,3.2,3.5,2.9,0,12641
20160916,20160923,7,2147.26,2177.18,put,2050,3.2,3.5,2.9,0,12641
20160916,20160923,7,2147.26,2177.18,put,2060,4.05,4.3,3.8,0,5569
20160916,20160923,7,2147.26,2177.18,put,2060,4.05,4.3,3.8,0,5569
20160916,20160923,7,2147.26,2177.18,put,2070,4.9,5.2,4.6,0,16775
20160916,20160923,7,2147.26,2177.18,put,2070,4.9,5.2,4.6,0,16775
20160916,20160923,7,2147.26,2177.18,put,2075,5.55,5.8,5.3,0,13575
20160916,20160923,7,2147.26,2177.18,put,2075,5.55,5.8,5.3,0,13575
20160916,20160923,7,2147.26,2177.18,put,2080,6.3,6.5,6.1,0,7486
20160916,20160923,7,2147.26,2177.18,put,2080,6.3,6.5,6.1,0,7486
20160916,20160923,7,2147.26,2177.18,put,2085,7.05,7.3,6.8,0,8154
20160916,20160923,7,2147.26,2177.18,put,2085,7.05,7.3,6.8,0,8154
20160916,20160923,7,2147.26,2177.18,put,2090,7.95,8.2,7.7,0,7201
20160916,20160923,7,2147.26,2177.18,put,2090,7.95,8.2,7.7,0,7201
20160916,20160923,7,2147.26,2177.18,put,2100,9.85,10.1,9.6,0,22016
20160916,20160923,7,2147.26,2177.18,put,2100,9.85,10.1,9.6,0,22016
20160916,20160923,7,2147.26,2177.18,put,2125,16.75,17.1,16.4,0,13420
20160916,20160923,7,2147.26,2177.18,put,2125,16.75,17.1,16.4,0,13420
20160916,20160923,7,2147.26,2177.18,put,2140,22.85,23.5,22.2,0,8727
20160916,20160923,7,2147.26,2177.18,put,2140,22.85,23.5,22.2,0,8727
20160916,20160923,7,2147.26,2177.18,call,2150,12.5,12.9,12.1,0,6554
20160916,20160923,7,2147.26,2177.18,put,2150,27.85,28.7,27,0,12088
20160916,20160923,7,2147.26,2177.18,call,2150,12.5,12.9,12.1,0,6554
20160916,20160923,7,2147.26,2177.18,put,2150,27.85,28.7,27,0,12088
20160916,20160923,7,2147.26,2177.18,call,2165,6.4,6.7,6.1,0,7315
20160916,20160923,7,2147.26,2177.18,call,2165,6.4,6.7,6.1,0,7315
20160916,20160923,7,2147.26,2177.18,call,2170,5,5.3,4.7,0,6658
20160916,20160923,7,2147.26,2177.18,call,2170,5,5.3,4.7,0,6658
20160916,20160923,7,2147.26,2177.18,call,2175,3.7,4,3.4,0,18233
20160916,20160923,7,2147.26,2177.18,put,2175,44.05,45,43.1,0,11123
20160916,20160923,7,2147.26,2177.18,call,2175,3.7,4,3.4,0,18233
20160916,20160923,7,2147.26,2177.18,put,2175,44.05,45,43.1,0,11123
20160916,20160923,7,2147.26,2177.18,call,2180,2.7,3,2.4,0,12512
20160916,20160923,7,2147.26,2177.18,put,2180,48,49,47,0,7178
20160916,20160923,7,2147.26,2177.18,call,2180,2.7,3,2.4,0,12512
20160916,20160923,7,2147.26,2177.18,put,2180,48,49,47,0,7178
20160916,20160923,7,2147.26,2177.18,call,2190,1.35,1.55,1.15,0,13419
20160916,20160923,7,2147.26,2177.18,call,2190,1.35,1.55,1.15,0,13419
20160916,20160923,7,2147.26,2177.18,call,2195,0.875,1.05,0.7,0,13549
20160916,20160923,7,2147.26,2177.18,call,2195,0.875,1.05,0.7,0,13549
20160916,20160923,7,2147.26,2177.18,call,2200,0.6,0.75,0.45,0,10762
20160916,20160923,7,2147.26,2177.18,call,2200,0.6,0.75,0.45,0,10762
20160916,20160923,7,2147.26,2177.18,call,2205,0.35,0.5,0.2,0,8896
20160916,20160923,7,2147.26,2177.18,call,2205,0.35,0.5,0.2,0,8896
20160916,20160923,7,2147.26,2177.18,call,2210,0.225,0.35,0.1,0,13474
20160916,20160923,7,2147.26,2177.18,call,2210,0.225,0.35,0.1,0,13474
20160916,20160923,7,2147.26,2177.18,call,2215,0.15,0.25,0.05,0,12250
20160916,20160923,7,2147.26,2177.18,call,2215,0.15,0.25,0.05,0,12250
20160916,20160923,7,2147.26,2177.18,call,2220,0.1,0.2,0,0,10597
20160916,20160923,7,2147.26,2177.18,call,2220,0.1,0.2,0,0,10597
20160916,20160923,7,2147.26,2177.18,call,2225,0.1,0.2,0,0,16453
20160916,20160923,7,2147.26,2177.18,call,2225,0.1,0.2,0,0,16453
20160916,20160923,7,2147.26,2177.18,call,2230,0.075,0.15,0,0,12727
20160916,20160923,7,2147.26,2177.18,call,2230,0.075,0.15,0,0,12727
20160916,20160923,7,2147.26,2177.18,call,2240,0.175,0.35,0,0,22741
20160916,20160923,7,2147.26,2177.18,call,2240,0.175,0.35,0,0,22741
20160916,20160923,7,2147.26,2177.18,call,2245,0.175,0.35,0,0,6466
20160916,20160923,7,2147.26,2177.18,call,2245,0.175,0.35,0,0,6466
20160916,20160923,7,2147.26,2177.18,call,2250,0.175,0.35,0,0,8921
20160916,20160923,7,2147.26,2177.18,call,2250,0.175,0.35,0,0,8921
20160919,20160923,4,2139.16,2177.18,put,2025,0.375,0.55,0.2,2,9627
20160919,20160923,4,2139.16,2177.18,put,2025,0.375,0.55,0.2,2,9627
20160919,20160923,4,2139.16,2177.18,put,2030,0.425,0.6,0.25,0,6187
20160919,20160923,4,2139.16,2177.18,put,2030,0.425,0.6,0.25,0,6187
20160919,20160923,4,2139.16,2177.18,put,2050,0.75,0.95,0.55,20,13499
20160919,20160923,4,2139.16,2177.18,put,2050,0.75,0.95,0.55,20,13499
20160919,20160923,4,2139.16,2177.18,put,2060,0.975,1.2,0.75,0,5964
20160919,20160923,4,2139.16,2177.18,put,2060,0.975,1.2,0.75,0,5964
20160919,20160923,4,2139.16,2177.18,put,2065,1.15,1.4,0.9,0,5144
20160919,20160923,4,2139.16,2177.18,put,2065,1.15,1.4,0.9,0,5144
20160919,20160923,4,2139.16,2177.18,put,2070,1.375,1.6,1.15,0,17210
20160919,20160923,4,2139.16,2177.18,put,2070,1.375,1.6,1.15,0,17210
20160919,20160923,4,2139.16,2177.18,put,2075,1.65,1.9,1.4,0,13709
20160919,20160923,4,2139.16,2177.18,put,2075,1.65,1.9,1.4,0,13709
20160919,20160923,4,2139.16,2177.18,put,2080,1.925,2.2,1.65,0,7601
20160919,20160923,4,2139.16,2177.18,put,2080,1.925,2.2,1.65,0,7601
20160919,20160923,4,2139.16,2177.18,put,2085,2.25,2.55,1.95,0,7542
20160919,20160923,4,2139.16,2177.18,put,2085,2.25,2.55,1.95,0,7542
20160919,20160923,4,2139.16,2177.18,put,2090,2.675,2.95,2.4,0,7428
20160919,20160923,4,2139.16,2177.18,put,2090,2.675,2.95,2.4,0,7428
20160919,20160923,4,2139.16,2177.18,put,2100,3.7,4,3.4,0,21108
20160919,20160923,4,2139.16,2177.18,put,2100,3.7,4,3.4,0,21108
20160919,20160923,4,2139.16,2177.18,put,2110,4.95,5.3,4.6,0,5067
20160919,20160923,4,2139.16,2177.18,put,2110,4.95,5.3,4.6,0,5067
20160919,20160923,4,2139.16,2177.18,put,2125,8.05,8.5,7.6,0,12493
20160919,20160923,4,2139.16,2177.18,put,2125,8.05,8.5,7.6,0,12493
20160919,20160923,4,2139.16,2177.18,call,2140,21.05,21.9,20.2,0,5116
20160919,20160923,4,2139.16,2177.18,put,2140,12.3,12.8,11.8,0,7920
20160919,20160923,4,2139.16,2177.18,call,2140,21.05,21.9,20.2,0,5116
20160919,20160923,4,2139.16,2177.18,put,2140,12.3,12.8,11.8,0,7920
20160919,20160923,4,2139.16,2177.18,call,2150,15,15.5,14.5,0,8119
20160919,20160923,4,2139.16,2177.18,put,2150,16.2,16.8,15.6,0,11141
20160919,20160923,4,2139.16,2177.18,call,2150,15,15.5,14.5,0,8119
20160919,20160923,4,2139.16,2177.18,put,2150,16.2,16.8,15.6,0,11141
20160919,20160923,4,2139.16,2177.18,call,2165,7.5,7.9,7.1,2,7104
20160919,20160923,4,2139.16,2177.18,call,2165,7.5,7.9,7.1,2,7104
20160919,20160923,4,2139.16,2177.18,call,2170,5.7,6.1,5.3,1,6885
20160919,20160923,4,2139.16,2177.18,call,2170,5.7,6.1,5.3,1,6885
20160919,20160923,4,2139.16,2177.18,call,2175,3.9,4.2,3.6,0,18120
20160919,20160923,4,2139.16,2177.18,put,2175,30.25,31.3,29.2,0,11058
20160919,20160923,4,2139.16,2177.18,call,2175,3.9,4.2,3.6,0,18120
20160919,20160923,4,2139.16,2177.18,put,2175,30.25,31.3,29.2,0,11058
20160919,20160923,4,2139.16,2177.18,call,2180,2.75,3.1,2.4,5,12608
20160919,20160923,4,2139.16,2177.18,put,2180,34,35.3,32.7,0,7151
20160919,20160923,4,2139.16,2177.18,call,2180,2.75,3.1,2.4,5,12608
20160919,20160923,4,2139.16,2177.18,put,2180,34,35.3,32.7,0,7151
20160919,20160923,4,2139.16,2177.18,call,2190,1.15,1.35,0.95,0,13806
20160919,20160923,4,2139.16,2177.18,call,2190,1.15,1.35,0.95,0,13806
20160919,20160923,4,2139.16,2177.18,call,2195,0.65,0.85,0.45,0,13699
20160919,20160923,4,2139.16,2177.18,call,2195,0.65,0.85,0.45,0,13699
20160919,20160923,4,2139.16,2177.18,call,2200,0.375,0.5,0.25,0,10789
20160919,20160923,4,2139.16,2177.18,call,2200,0.375,0.5,0.25,0,10789
20160919,20160923,4,2139.16,2177.18,call,2205,0.175,0.3,0.05,0,8862
20160919,20160923,4,2139.16,2177.18,call,2205,0.175,0.3,0.05,0,8862
20160919,20160923,4,2139.16,2177.18,call,2210,0.1,0.2,0,0,16849
20160919,20160923,4,2139.16,2177.18,call,2210,0.1,0.2,0,0,16849
20160919,20160923,4,2139.16,2177.18,call,2215,0.075,0.15,0,0,12197
20160919,20160923,4,2139.16,2177.18,call,2215,0.075,0.15,0,0,12197
20160919,20160923,4,2139.16,2177.18,call,2220,0.075,0.15,0,0,10492
20160919,20160923,4,2139.16,2177.18,call,2220,0.075,0.15,0,0,10492
20160919,20160923,4,2139.16,2177.18,call,2225,0.075,0.15,0,0,16509
20160919,20160923,4,2139.16,2177.18,call,2225,0.075,0.15,0,0,16509
20160919,20160923,4,2139.16,2177.18,call,2230,0.075,0.15,0,0,12610
20160919,20160923,4,2139.16,2177.18,call,2230,0.075,0.15,0,0,12610
20160919,20160923,4,2139.16,2177.18,call,2240,0.075,0.15,0,0,22743
20160919,20160923,4,2139.16,2177.18,call,2240,0.075,0.15,0,0,22743
20160919,20160923,4,2139.16,2177.18,call,2245,0.075,0.15,0,0,6466
20160919,20160923,4,2139.16,2177.18,call,2245,0.075,0.15,0,0,6466
20160919,20160923,4,2139.16,2177.18,call,2250,0.05,0.1,0,0,11834
20160919,20160923,4,2139.16,2177.18,call,2250,0.05,0.1,0,0,11834
20160920,20160923,3,2139.12,2177.18,put,2025,0.275,0.4,0.15,0,9688
20160920,20160923,3,2139.12,2177.18,put,2025,0.275,0.4,0.15,0,9688
20160920,20160923,3,2139.12,2177.18,put,2030,0.3,0.45,0.15,0,6205
20160920,20160923,3,2139.12,2177.18,put,2030,0.3,0.45,0.15,0,6205
20160920,20160923,3,2139.12,2177.18,put,2050,0.575,0.75,0.4,0,15591
20160920,20160923,3,2139.12,2177.18,put,2050,0.575,0.75,0.4,0,15591
20160920,20160923,3,2139.12,2177.18,put,2060,0.8,1,0.6,0,6713
20160920,20160923,3,2139.12,2177.18,put,2060,0.8,1,0.6,0,6713
20160920,20160923,3,2139.12,2177.18,put,2065,0.925,1.1,0.75,0,5557
20160920,20160923,3,2139.12,2177.18,put,2065,0.925,1.1,0.75,0,5557
20160920,20160923,3,2139.12,2177.18,put,2070,1.1,1.3,0.9,0,14696
20160920,20160923,3,2139.12,2177.18,put,2070,1.1,1.3,0.9,0,14696
20160920,20160923,3,2139.12,2177.18,put,2075,1.3,1.5,1.1,0,13753
20160920,20160923,3,2139.12,2177.18,put,2075,1.3,1.5,1.1,0,13753
20160920,20160923,3,2139.12,2177.18,put,2080,1.55,1.8,1.3,0,8016
20160920,20160923,3,2139.12,2177.18,put,2080,1.55,1.8,1.3,0,8016
20160920,20160923,3,2139.12,2177.18,put,2085,1.875,2.15,1.6,0,9467
20160920,20160923,3,2139.12,2177.18,put,2085,1.875,2.15,1.6,0,9467
20160920,20160923,3,2139.12,2177.18,put,2090,2.25,2.55,1.95,0,7670
20160920,20160923,3,2139.12,2177.18,put,2090,2.25,2.55,1.95,0,7670
20160920,20160923,3,2139.12,2177.18,put,2100,3.125,3.4,2.85,1,26313
20160920,20160923,3,2139.12,2177.18,put,2100,3.125,3.4,2.85,1,26313
20160920,20160923,3,2139.12,2177.18,put,2110,4.4,4.7,4.1,0,5909
20160920,20160923,3,2139.12,2177.18,put,2110,4.4,4.7,4.1,0,5909
20160920,20160923,3,2139.12,2177.18,put,2125,7.3,7.7,6.9,0,11799
20160920,20160923,3,2139.12,2177.18,put,2125,7.3,7.7,6.9,0,11799
20160920,20160923,3,2139.12,2177.18,call,2140,19.7,20.4,19,0,5043
20160920,20160923,3,2139.12,2177.18,put,2140,11.7,12.2,11.2,0,7991
20160920,20160923,3,2139.12,2177.18,call,2140,19.7,20.4,19,0,5043
20160920,20160923,3,2139.12,2177.18,put,2140,11.7,12.2,11.2,0,7991
20160920,20160923,3,2139.12,2177.18,call,2150,13.6,14.1,13.1,0,10252
20160920,20160923,3,2139.12,2177.18,put,2150,15.65,16.2,15.1,0,11402
20160920,20160923,3,2139.12,2177.18,call,2150,13.6,14.1,13.1,0,10252
20160920,20160923,3,2139.12,2177.18,put,2150,15.65,16.2,15.1,0,11402
20160920,20160923,3,2139.12,2177.18,call,2160,8.65,9.1,8.2,0,7792
20160920,20160923,3,2139.12,2177.18,call,2160,8.65,9.1,8.2,0,7792
20160920,20160923,3,2139.12,2177.18,call,2165,6.55,7,6.1,0,7727
20160920,20160923,3,2139.12,2177.18,call,2165,6.55,7,6.1,0,7727
20160920,20160923,3,2139.12,2177.18,call,2170,4.75,5.1,4.4,0,7924
20160920,20160923,3,2139.12,2177.18,call,2170,4.75,5.1,4.4,0,7924
20160920,20160923,3,2139.12,2177.18,call,2175,3.4,3.8,3,0,19102
20160920,20160923,3,2139.12,2177.18,put,2175,30.4,31.5,29.3,0,11059
20160920,20160923,3,2139.12,2177.18,call,2175,3.4,3.8,3,0,19102
20160920,20160923,3,2139.12,2177.18,put,2175,30.4,31.5,29.3,0,11059
20160920,20160923,3,2139.12,2177.18,call,2180,2.325,2.65,2,0,12563
20160920,20160923,3,2139.12,2177.18,put,2180,33.95,35.2,32.7,0,7152
20160920,20160923,3,2139.12,2177.18,call,2180,2.325,2.65,2,0,12563
20160920,20160923,3,2139.12,2177.18,put,2180,33.95,35.2,32.7,0,7152
20160920,20160923,3,2139.12,2177.18,call,2190,0.975,1.2,0.75,0,13781
20160920,20160923,3,2139.12,2177.18,call,2190,0.975,1.2,0.75,0,13781
20160920,20160923,3,2139.12,2177.18,call,2195,0.625,0.8,0.45,0,13812
20160920,20160923,3,2139.12,2177.18,call,2195,0.625,0.8,0.45,0,13812
20160920,20160923,3,2139.12,2177.18,call,2200,0.375,0.55,0.2,0,10742
20160920,20160923,3,2139.12,2177.18,call,2200,0.375,0.55,0.2,0,10742
20160920,20160923,3,2139.12,2177.18,call,2205,0.225,0.35,0.1,0,9464
20160920,20160923,3,2139.12,2177.18,call,2205,0.225,0.35,0.1,0,9464
20160920,20160923,3,2139.12,2177.18,call,2210,0.15,0.25,0.05,0,16469
20160920,20160923,3,2139.12,2177.18,call,2210,0.15,0.25,0.05,0,16469
20160920,20160923,3,2139.12,2177.18,call,2215,0.1,0.2,0,0,12173
20160920,20160923,3,2139.12,2177.18,call,2215,0.1,0.2,0,0,12173
20160920,20160923,3,2139.12,2177.18,call,2220,0.075,0.15,0,0,10490
20160920,20160923,3,2139.12,2177.18,call,2220,0.075,0.15,0,0,10490
20160920,20160923,3,2139.12,2177.18,call,2225,0.075,0.15,0,0,15303
20160920,20160923,3,2139.12,2177.18,call,2225,0.075,0.15,0,0,15303
20160920,20160923,3,2139.12,2177.18,call,2230,0.075,0.15,0,0,10059
20160920,20160923,3,2139.12,2177.18,call,2230,0.075,0.15,0,0,10059
20160920,20160923,3,2139.12,2177.18,call,2240,0.075,0.15,0,0,22737
20160920,20160923,3,2139.12,2177.18,call,2240,0.075,0.15,0,0,22737
20160920,20160923,3,2139.12,2177.18,call,2245,0.075,0.15,0,0,6466
20160920,20160923,3,2139.12,2177.18,call,2245,0.075,0.15,0,0,6466
20160920,20160923,3,2139.12,2177.18,call,2250,0.05,0.1,0,0,11834
20160920,20160923,3,2139.12,2177.18,call,2250,0.05,0.1,0,0,11834
20160921,20160923,2,2139.76,2177.18,put,2025,0.225,0.3,0.15,0,9709
20160921,20160923,2,2139.76,2177.18,put,2025,0.225,0.3,0.15,0,9709
20160921,20160923,2,2139.76,2177.18,put,2030,0.275,0.35,0.2,0,6227
20160921,20160923,2,2139.76,2177.18,put,2030,0.275,0.35,0.2,0,6227
20160921,20160923,2,2139.76,2177.18,put,2050,0.5,0.6,0.4,0,17173
20160921,20160923,2,2139.76,2177.18,put,2050,0.5,0.6,0.4,0,17173
20160921,20160923,2,2139.76,2177.18,put,2060,0.7,0.8,0.6,0,6433
20160921,20160923,2,2139.76,2177.18,put,2060,0.7,0.8,0.6,0,6433
20160921,20160923,2,2139.76,2177.18,put,2065,0.825,0.95,0.7,0,5611
20160921,20160923,2,2139.76,2177.18,put,2065,0.825,0.95,0.7,0,5611
20160921,20160923,2,2139.76,2177.18,put,2070,1,1.15,0.85,0,14545
20160921,20160923,2,2139.76,2177.18,put,2070,1,1.15,0.85,0,14545
20160921,20160923,2,2139.76,2177.18,put,2075,1.225,1.35,1.1,0,13888
20160921,20160923,2,2139.76,2177.18,put,2075,1.225,1.35,1.1,0,13888
20160921,20160923,2,2139.76,2177.18,put,2080,1.45,1.6,1.3,0,7805
20160921,20160923,2,2139.76,2177.18,put,2080,1.45,1.6,1.3,0,7805
20160921,20160923,2,2139.76,2177.18,put,2085,1.775,1.95,1.6,0,9280
20160921,20160923,2,2139.76,2177.18,put,2085,1.775,1.95,1.6,0,9280
20160921,20160923,2,2139.76,2177.18,put,2090,2.075,2.25,1.9,0,7494
20160921,20160923,2,2139.76,2177.18,put,2090,2.075,2.25,1.9,0,7494
20160921,20160923,2,2139.76,2177.18,put,2100,3.025,3.3,2.75,630,22177
20160921,20160923,2,2139.76,2177.18,put,2100,3.025,3.3,2.75,630,22177
20160921,20160923,2,2139.76,2177.18,put,2110,4.25,4.5,4,0,9322
20160921,20160923,2,2139.76,2177.18,put,2110,4.25,4.5,4,0,9322
20160921,20160923,2,2139.76,2177.18,put,2125,7.05,7.4,6.7,0,12841
20160921,20160923,2,2139.76,2177.18,put,2125,7.05,7.4,6.7,0,12841
20160921,20160923,2,2139.76,2177.18,put,2140,11.25,11.6,10.9,0,7624
20160921,20160923,2,2139.76,2177.18,put,2140,11.25,11.6,10.9,0,7624
20160921,20160923,2,2139.76,2177.18,call,2150,13.4,13.8,13,0,12488
20160921,20160923,2,2139.76,2177.18,put,2150,15.25,15.7,14.8,0,13459
20160921,20160923,2,2139.76,2177.18,call,2150,13.4,13.8,13,0,12488
20160921,20160923,2,2139.76,2177.18,put,2150,15.25,15.7,14.8,0,13459
20160921,20160923,2,2139.76,2177.18,call,2160,8.45,8.8,8.1,0,9685
20160921,20160923,2,2139.76,2177.18,call,2160,8.45,8.8,8.1,0,9685
20160921,20160923,2,2139.76,2177.18,call,2165,6.4,6.7,6.1,0,7988
20160921,20160923,2,2139.76,2177.18,call,2165,6.4,6.7,6.1,0,7988
20160921,20160923,2,2139.76,2177.18,call,2170,4.7,5,4.4,0,8179
20160921,20160923,2,2139.76,2177.18,put,2170,26.3,27.5,25.1,0,5399
20160921,20160923,2,2139.76,2177.18,call,2170,4.7,5,4.4,0,8179
20160921,20160923,2,2139.76,2177.18,put,2170,26.3,27.5,25.1,0,5399
20160921,20160923,2,2139.76,2177.18,call,2175,3.35,3.6,3.1,0,19300
20160921,20160923,2,2139.76,2177.18,put,2175,29.85,31.1,28.6,0,11066
20160921,20160923,2,2139.76,2177.18,call,2175,3.35,3.6,3.1,0,19300
20160921,20160923,2,2139.76,2177.18,put,2175,29.85,31.1,28.6,0,11066
20160921,20160923,2,2139.76,2177.18,call,2180,2.25,2.45,2.05,0,12487
20160921,20160923,2,2139.76,2177.18,put,2180,33.85,35.1,32.6,0,7141
20160921,20160923,2,2139.76,2177.18,call,2180,2.25,2.45,2.05,0,12487
20160921,20160923,2,2139.76,2177.18,put,2180,33.85,35.1,32.6,0,7141
20160921,20160923,2,2139.76,2177.18,call,2190,0.925,1.05,0.8,0,13556
20160921,20160923,2,2139.76,2177.18,call,2190,0.925,1.05,0.8,0,13556
20160921,20160923,2,2139.76,2177.18,call,2195,0.575,0.7,0.45,0,13680
20160921,20160923,2,2139.76,2177.18,call,2195,0.575,0.7,0.45,0,13680
20160921,20160923,2,2139.76,2177.18,call,2200,0.35,0.45,0.25,630,10386
20160921,20160923,2,2139.76,2177.18,call,2200,0.35,0.45,0.25,630,10386
20160921,20160923,2,2139.76,2177.18,call,2205,0.2,0.3,0.1,0,10381
20160921,20160923,2,2139.76,2177.18,call,2205,0.2,0.3,0.1,0,10381
20160921,20160923,2,2139.76,2177.18,call,2210,0.125,0.2,0.05,0,16357
20160921,20160923,2,2139.76,2177.18,call,2210,0.125,0.2,0.05,0,16357
20160921,20160923,2,2139.76,2177.18,call,2215,0.075,0.15,0,0,10757
20160921,20160923,2,2139.76,2177.18,call,2215,0.075,0.15,0,0,10757
20160921,20160923,2,2139.76,2177.18,call,2220,0.075,0.15,0,0,10684
20160921,20160923,2,2139.76,2177.18,call,2220,0.075,0.15,0,0,10684
20160921,20160923,2,2139.76,2177.18,call,2225,0.05,0.1,0,0,15247
20160921,20160923,2,2139.76,2177.18,call,2225,0.05,0.1,0,0,15247
20160921,20160923,2,2139.76,2177.18,call,2230,0.05,0.1,0,0,9997
20160921,20160923,2,2139.76,2177.18,call,2230,0.05,0.1,0,0,9997
20160921,20160923,2,2139.76,2177.18,call,2240,0.05,0.1,0,0,22732
20160921,20160923,2,2139.76,2177.18,call,2240,0.05,0.1,0,0,22732
20160921,20160923,2,2139.76,2177.18,call,2245,0.05,0.1,0,0,6466
20160921,20160923,2,2139.76,2177.18,call,2245,0.05,0.1,0,0,6466
20160921,20160923,2,2139.76,2177.18,call,2250,0.025,0.05,0,0,11830
20160921,20160923,2,2139.76,2177.18,call,2250,0.025,0.05,0,0,11830
20160916,20160926,10,2147.26,2164.69,call,2175,4.75,5.2,4.3,0,8424
20160916,20160926,10,2147.26,2164.69,call,2175,4.75,5.2,4.3,0,8424
20160916,20160926,10,2147.26,2164.69,call,2230,0.2,0.4,0,0,23414
20160916,20160926,10,2147.26,2164.69,call,2230,0.2,0.4,0,0,23414
20160919,20160926,7,2139.16,2164.69,call,2175,5.3,5.8,4.8,0,9528
20160919,20160926,7,2139.16,2164.69,call,2175,5.3,5.8,4.8,0,9528
20160919,20160926,7,2139.16,2164.69,call,2230,0.075,0.15,0,0,26713
20160919,20160926,7,2139.16,2164.69,call,2230,0.075,0.15,0,0,26713
20160920,20160926,6,2139.12,2164.69,call,2175,4.65,5.1,4.2,0,9547
20160920,20160926,6,2139.12,2164.69,call,2175,4.65,5.1,4.2,0,9547
20160920,20160926,6,2139.12,2164.69,call,2230,0.1,0.2,0,0,26713
20160920,20160926,6,2139.12,2164.69,call,2230,0.1,0.2,0,0,26713
20160921,20160926,5,2139.76,2164.69,call,2175,4.35,4.7,4,0,6736
20160921,20160926,5,2139.76,2164.69,call,2175,4.35,4.7,4,0,6736
20160921,20160926,5,2139.76,2164.69,call,2230,0.075,0.15,0,0,26713
20160921,20160926,5,2139.76,2164.69,call,2230,0.075,0.15,0,0,26713
20160922,20160926,4,2163.12,2164.69,put,2100,0.3,0.6,0,0,9457
20160922,20160926,4,2163.12,2164.69,put,2100,0.3,0.6,0,0,9457
20160922,20160926,4,2163.12,2164.69,call,2175,6.05,7,5.1,10,6678
20160922,20160926,4,2163.12,2164.69,call,2175,6.05,7,5.1,10,6678
20160922,20160926,4,2163.12,2164.69,call,2230,0.15,0.3,0,0,26703
20160922,20160926,4,2163.12,2164.69,call,2230,0.15,0.3,0,0,26703
20160923,20160926,3,2177.18,2164.69,put,2100,0.2,0.3,0.1,0,9479
20160923,20160926,3,2177.18,2164.69,put,2100,0.2,0.3,0.1,0,9479
20160923,20160926,3,2177.18,2164.69,call,2175,4.45,4.9,4,0,7308
20160923,20160926,3,2177.18,2164.69,call,2175,4.45,4.9,4,0,7308
20160923,20160926,3,2177.18,2164.69,call,2230,0.05,0.1,0,0,26728
20160923,20160926,3,2177.18,2164.69,call,2230,0.05,0.1,0,0,26728
20160914,20160928,14,2127.02,2159.93,put,2100,18.2,19,17.4,0,5045
20160914,20160928,14,2127.02,2159.93,put,2100,18.2,19,17.4,0,5045
20160915,20160928,13,2125.77,2159.93,put,2100,17.65,18.4,16.9,0,5030
20160915,20160928,13,2125.77,2159.93,put,2100,17.75,18.4,17.1,0,5030
20160916,20160928,12,2147.26,2159.93,put,2100,14,14.6,13.4,0,5562
20160916,20160928,12,2147.26,2159.93,put,2100,14,14.6,13.4,0,5562
20160919,20160928,9,2139.16,2159.93,put,2100,7,7.5,6.5,0,5682
20160919,20160928,9,2139.16,2159.93,put,2100,7,7.5,6.5,0,5682
20160920,20160928,8,2139.12,2159.93,put,2100,6.4,6.9,5.9,0,8765
20160920,20160928,8,2139.12,2159.93,put,2100,6.4,6.9,5.9,0,8765
20160921,20160928,7,2139.76,2159.93,put,2100,6.05,6.4,5.7,0,8765
20160921,20160928,7,2139.76,2159.93,put,2100,6.05,6.4,5.7,0,8765
20160922,20160928,6,2163.12,2159.93,put,2100,1,1.4,0.6,0,8768
20160922,20160928,6,2163.12,2159.93,put,2100,1,1.4,0.6,0,8768
20160923,20160928,5,2177.18,2159.93,put,2100,0.625,0.75,0.5,0,8653
20160923,20160928,5,2177.18,2159.93,put,2100,0.625,0.75,0.5,0,8653
20160926,20160928,2,2164.69,2159.93,put,2100,1.275,1.55,1,0,12442
20160926,20160928,2,2164.69,2159.93,put,2100,1.275,1.55,1,0,12442
20160912,20160930,18,2127.81,2151.13,put,2025,15.5,16,15,0,25020
20160912,20160930,18,2127.81,2151.13,put,2025,15.5,16,15,0,25020
20160912,20160930,18,2127.81,2151.13,put,2035,17.1,17.5,16.7,0,6455
20160912,20160930,18,2127.81,2151.13,put,2035,17.1,17.5,16.7,0,6455
20160912,20160930,18,2127.81,2151.13,put,2040,18,18.5,17.5,0,5898
20160912,20160930,18,2127.81,2151.13,put,2040,18,18.5,17.5,0,5898
20160912,20160930,18,2127.81,2151.13,put,2050,19.85,20.3,19.4,0,24678
20160912,20160930,18,2127.81,2151.13,put,2050,19.85,20.3,19.4,0,24678
20160912,20160930,18,2127.81,2151.13,put,2055,20.85,21.3,20.4,0,6960
20160912,20160930,18,2127.81,2151.13,put,2055,20.85,21.3,20.4,0,6960
20160912,20160930,18,2127.81,2151.13,put,2070,24.25,24.8,23.7,2,5931
20160912,20160930,18,2127.81,2151.13,put,2070,24.25,24.8,23.7,2,5931
20160912,20160930,18,2127.81,2151.13,put,2075,25.45,26,24.9,0,20957
20160912,20160930,18,2127.81,2151.13,put,2075,25.45,26,24.9,0,20957
20160912,20160930,18,2127.81,2151.13,put,2080,26.8,27.4,26.2,0,9365
20160912,20160930,18,2127.81,2151.13,put,2080,26.8,27.4,26.2,0,9365
20160912,20160930,18,2127.81,2151.13,put,2090,29.7,30.3,29.1,2,11465
20160912,20160930,18,2127.81,2151.13,put,2090,29.7,30.3,29.1,2,11465
20160912,20160930,18,2127.81,2151.13,call,2100,42.25,43.1,41.4,0,5846
20160912,20160930,18,2127.81,2151.13,put,2100,32.9,33.6,32.2,2,22609
20160912,20160930,18,2127.81,2151.13,call,2100,42.25,43.1,41.4,0,5846
20160912,20160930,18,2127.81,2151.13,put,2100,32.9,33.6,32.2,2,22609
20160912,20160930,18,2127.81,2151.13,put,2120,40.65,41.6,39.7,0,5063
20160912,20160930,18,2127.81,2151.13,put,2120,40.65,41.6,39.7,0,5063
20160912,20160930,18,2127.81,2151.13,call,2125,26.95,27.5,26.4,0,7824
20160912,20160930,18,2127.81,2151.13,put,2125,42.65,43.6,41.7,0,18937
20160912,20160930,18,2127.81,2151.13,call,2125,26.95,27.5,26.4,0,7824
20160912,20160930,18,2127.81,2151.13,put,2125,42.65,43.6,41.7,0,18937
20160912,20160930,18,2127.81,2151.13,put,2140,50.3,51.4,49.2,2,6193
20160912,20160930,18,2127.81,2151.13,put,2140,50.3,51.4,49.2,2,6193
20160912,20160930,18,2127.81,2151.13,call,2150,15.1,15.5,14.7,0,6397
20160912,20160930,18,2127.81,2151.13,put,2150,55.95,57.1,54.8,0,21238
20160912,20160930,18,2127.81,2151.13,call,2150,15.1,15.5,14.7,0,6397
20160912,20160930,18,2127.81,2151.13,put,2150,55.95,57.1,54.8,0,21238
20160912,20160930,18,2127.81,2151.13,call,2170,8.2,8.6,7.8,0,7840
20160912,20160930,18,2127.81,2151.13,call,2170,8.2,8.6,7.8,0,7840
20160912,20160930,18,2127.81,2151.13,call,2175,6.9,7.3,6.5,0,13504
20160912,20160930,18,2127.81,2151.13,put,2175,72.65,74.1,71.2,0,11994
20160912,20160930,18,2127.81,2151.13,call,2175,6.9,7.3,6.5,0,13504
20160912,20160930,18,2127.81,2151.13,put,2175,72.65,74.1,71.2,0,11994
20160912,20160930,18,2127.81,2151.13,call,2180,5.7,6.1,5.3,2,5790
20160912,20160930,18,2127.81,2151.13,call,2180,5.7,6.1,5.3,2,5790
20160912,20160930,18,2127.81,2151.13,call,2190,3.8,4.2,3.4,38,9121
20160912,20160930,18,2127.81,2151.13,call,2190,3.8,4.2,3.4,38,9121
20160912,20160930,18,2127.81,2151.13,call,2200,2.525,2.9,2.15,34,24797
20160912,20160930,18,2127.81,2151.13,call,2200,2.525,2.9,2.15,34,24797
20160912,20160930,18,2127.81,2151.13,call,2215,1.3,1.7,0.9,0,8387
20160912,20160930,18,2127.81,2151.13,call,2215,1.3,1.7,0.9,0,8387
20160912,20160930,18,2127.81,2151.13,call,2225,0.9,1.25,0.55,0,12730
20160912,20160930,18,2127.81,2151.13,call,2225,0.9,1.25,0.55,0,12730
20160912,20160930,18,2127.81,2151.13,call,2230,0.75,1.1,0.4,0,19357
20160912,20160930,18,2127.81,2151.13,call,2230,0.75,1.1,0.4,0,19357
20160912,20160930,18,2127.81,2151.13,call,2235,0.65,1,0.3,0,11177
20160912,20160930,18,2127.81,2151.13,call,2235,0.65,1,0.3,0,11177
20160912,20160930,18,2127.81,2151.13,call,2240,0.575,0.9,0.25,0,11466
20160912,20160930,18,2127.81,2151.13,call,2240,0.575,0.9,0.25,0,11466
20160913,20160930,17,2159.04,2151.13,put,2040,5.95,6.3,5.6,0,5968
20160913,20160930,17,2159.04,2151.13,put,2040,5.95,6.3,5.6,0,5968
20160913,20160930,17,2159.04,2151.13,put,2050,6.8,7.1,6.5,2,27337
20160913,20160930,17,2159.04,2151.13,put,2050,6.8,7.1,6.5,2,27337
20160913,20160930,17,2159.04,2151.13,put,2055,7.3,7.6,7,0,6986
20160913,20160930,17,2159.04,2151.13,put,2055,7.3,7.6,7,0,6986
20160913,20160930,17,2159.04,2151.13,put,2070,8.85,9.2,8.5,0,6046
20160913,20160930,17,2159.04,2151.13,put,2070,8.85,9.2,8.5,0,6046
20160913,20160930,17,2159.04,2151.13,put,2075,9.5,9.8,9.2,0,21149
20160913,20160930,17,2159.04,2151.13,put,2075,9.5,9.8,9.2,0,21149
20160913,20160930,17,2159.04,2151.13,put,2080,10.3,10.6,10,0,9034
20160913,20160930,17,2159.04,2151.13,put,2080,10.3,10.6,10,0,9034
20160913,20160930,17,2159.04,2151.13,put,2090,11.85,12.2,11.5,1,9439
20160913,20160930,17,2159.04,2151.13,put,2090,11.85,12.2,11.5,1,9439
20160913,20160930,17,2159.04,2151.13,call,2100,59.9,60.8,59,0,5840
20160913,20160930,17,2159.04,2151.13,put,2100,13.65,14,13.3,0,21182
20160913,20160930,17,2159.04,2151.13,call,2100,59.9,60.8,59,0,5840
20160913,20160930,17,2159.04,2151.13,put,2100,13.65,14,13.3,0,21182
20160913,20160930,17,2159.04,2151.13,call,2125,41.05,41.8,40.3,0,10021
20160913,20160930,17,2159.04,2151.13,put,2125,19.6,19.8,19.4,0,19504
20160913,20160930,17,2159.04,2151.13,call,2125,41.05,41.8,40.3,0,10021
20160913,20160930,17,2159.04,2151.13,put,2125,19.6,19.8,19.4,0,19504
20160913,20160930,17,2159.04,2151.13,put,2140,24.4,25,23.8,0,6431
20160913,20160930,17,2159.04,2151.13,put,2140,24.4,25,23.8,0,6431
20160913,20160930,17,2159.04,2151.13,call,2150,24.55,25,24.1,0,7547
20160913,20160930,17,2159.04,2151.13,put,2150,28.15,28.9,27.4,0,19684
20160913,20160930,17,2159.04,2151.13,call,2150,24.55,25,24.1,0,7547
20160913,20160930,17,2159.04,2151.13,put,2150,28.15,28.9,27.4,0,19684
20160913,20160930,17,2159.04,2151.13,call,2170,13.8,14.2,13.4,0,7886
20160913,20160930,17,2159.04,2151.13,call,2170,13.8,14.2,13.4,0,7886
20160913,20160930,17,2159.04,2151.13,call,2175,11.65,12,11.3,0,15361
20160913,20160930,17,2159.04,2151.13,put,2175,40.2,41.1,39.3,0,12154
20160913,20160930,17,2159.04,2151.13,call,2175,11.65,12,11.3,0,15361
20160913,20160930,17,2159.04,2151.13,put,2175,40.2,41.1,39.3,0,12154
20160913,20160930,17,2159.04,2151.13,call,2180,9.55,9.9,9.2,0,6682
20160913,20160930,17,2159.04,2151.13,call,2180,9.55,9.9,9.2,0,6682
20160913,20160930,17,2159.04,2151.13,call,2190,6.25,6.5,6,0,9298
20160913,20160930,17,2159.04,2151.13,call,2190,6.25,6.5,6,0,9298
20160913,20160930,17,2159.04,2151.13,call,2200,3.85,4.1,3.6,0,26323
20160913,20160930,17,2159.04,2151.13,call,2200,3.85,4.1,3.6,0,26323
20160913,20160930,17,2159.04,2151.13,call,2210,2.25,2.45,2.05,0,6938
20160913,20160930,17,2159.04,2151.13,call,2210,2.25,2.45,2.05,0,6938
20160913,20160930,17,2159.04,2151.13,call,2215,1.775,1.95,1.6,0,8529
20160913,20160930,17,2159.04,2151.13,call,2215,1.775,1.95,1.6,0,8529
20160913,20160930,17,2159.04,2151.13,call,2225,1.075,1.25,0.9,0,12848
20160913,20160930,17,2159.04,2151.13,call,2225,1.075,1.25,0.9,0,12848
20160913,20160930,17,2159.04,2151.13,call,2230,0.85,1,0.7,0,16924
20160913,20160930,17,2159.04,2151.13,call,2230,0.85,1,0.7,0,16924
20160913,20160930,17,2159.04,2151.13,call,2235,0.675,0.8,0.55,0,11131
20160913,20160930,17,2159.04,2151.13,call,2235,0.675,0.8,0.55,0,11131
20160913,20160930,17,2159.04,2151.13,call,2240,0.575,0.7,0.45,0,11427
20160913,20160930,17,2159.04,2151.13,call,2240,0.575,0.7,0.45,0,11427
20160913,20160930,17,2159.04,2151.13,call,2250,0.425,0.55,0.3,0,22014
20160913,20160930,17,2159.04,2151.13,call,2250,0.425,0.55,0.3,0,22014
20160913,20160930,17,2159.04,2151.13,call,2275,0.3,0.45,0.15,0,8995
20160913,20160930,17,2159.04,2151.13,call,2275,0.3,0.45,0.15,0,8995
20160914,20160930,16,2127.02,2151.13,put,2025,6.9,7.3,6.5,0,27091
20160914,20160930,16,2127.02,2151.13,put,2025,6.9,7.3,6.5,0,27091
20160914,20160930,16,2127.02,2151.13,put,2035,7.85,8.2,7.5,0,6422
20160914,20160930,16,2127.02,2151.13,put,2035,7.85,8.2,7.5,0,6422
20160914,20160930,16,2127.02,2151.13,put,2040,8.5,8.8,8.2,0,6291
20160914,20160930,16,2127.02,2151.13,put,2040,8.5,8.8,8.2,0,6291
20160914,20160930,16,2127.02,2151.13,put,2050,9.7,10.1,9.3,0,25412
20160914,20160930,16,2127.02,2151.13,put,2050,9.7,10.1,9.3,0,25412
20160914,20160930,16,2127.02,2151.13,put,2055,10.5,10.8,10.2,0,9046
20160914,20160930,16,2127.02,2151.13,put,2055,10.5,10.8,10.2,0,9046
20160914,20160930,16,2127.02,2151.13,put,2070,12.95,13.4,12.5,0,6778
20160914,20160930,16,2127.02,2151.13,put,2070,12.95,13.4,12.5,0,6778
20160914,20160930,16,2127.02,2151.13,put,2075,13.95,14.3,13.6,0,20368
20160914,20160930,16,2127.02,2151.13,put,2075,13.95,14.3,13.6,0,20368
20160914,20160930,16,2127.02,2151.13,put,2080,15,15.4,14.6,0,8704
20160914,20160930,16,2127.02,2151.13,put,2080,15,15.4,14.6,0,8704
20160914,20160930,16,2127.02,2151.13,put,2090,17.1,17.6,16.6,0,10861
20160914,20160930,16,2127.02,2151.13,put,2090,17.1,17.6,16.6,0,10861
20160914,20160930,16,2127.02,2151.13,call,2100,50.75,51.6,49.9,0,5839
20160914,20160930,16,2127.02,2151.13,put,2100,19.85,20.5,19.2,1,21338
20160914,20160930,16,2127.02,2151.13,call,2100,50.75,51.6,49.9,0,5839
20160914,20160930,16,2127.02,2151.13,put,2100,19.85,20.5,19.2,1,21338
20160914,20160930,16,2127.02,2151.13,put,2120,25.9,26.5,25.3,0,5243
20160914,20160930,16,2127.02,2151.13,put,2120,25.9,26.5,25.3,0,5243
20160914,20160930,16,2127.02,2151.13,call,2125,33.65,34.4,32.9,0,10571
20160914,20160930,16,2127.02,2151.13,put,2125,27.85,28.5,27.2,0,20651
20160914,20160930,16,2127.02,2151.13,call,2125,33.65,34.4,32.9,0,10571
20160914,20160930,16,2127.02,2151.13,put,2125,27.85,28.5,27.2,0,20651
20160914,20160930,16,2127.02,2151.13,put,2140,33.95,34.7,33.2,0,6338
20160914,20160930,16,2127.02,2151.13,put,2140,33.95,34.7,33.2,0,6338
20160914,20160930,16,2127.02,2151.13,call,2150,19.75,20.2,19.3,0,8255
20160914,20160930,16,2127.02,2151.13,put,2150,38.65,39.5,37.8,1,21299
20160914,20160930,16,2127.02,2151.13,call,2150,19.75,20.2,19.3,0,8255
20160914,20160930,16,2127.02,2151.13,put,2150,38.65,39.5,37.8,1,21299
20160914,20160930,16,2127.02,2151.13,call,2170,10.95,11.4,10.5,0,8552
20160914,20160930,16,2127.02,2151.13,call,2170,10.95,11.4,10.5,0,8552
20160914,20160930,16,2127.02,2151.13,call,2175,9.15,9.5,8.8,0,15793
20160914,20160930,16,2127.02,2151.13,put,2175,53.15,54.2,52.1,0,12130
20160914,20160930,16,2127.02,2151.13,call,2175,9.15,9.5,8.8,0,15793
20160914,20160930,16,2127.02,2151.13,put,2175,53.15,54.2,52.1,0,12130
20160914,20160930,16,2127.02,2151.13,call,2180,7.65,7.9,7.4,0,7143
20160914,20160930,16,2127.02,2151.13,call,2180,7.65,7.9,7.4,0,7143
20160914,20160930,16,2127.02,2151.13,call,2190,5.1,5.4,4.8,0,9273
20160914,20160930,16,2127.02,2151.13,call,2190,5.1,5.4,4.8,0,9273
20160914,20160930,16,2127.02,2151.13,call,2200,3.25,3.5,3,0,24666
20160914,20160930,16,2127.02,2151.13,call,2200,3.25,3.5,3,0,24666
20160914,20160930,16,2127.02,2151.13,call,2210,2.075,2.3,1.85,0,9161
20160914,20160930,16,2127.02,2151.13,call,2210,2.075,2.3,1.85,0,9161
20160914,20160930,16,2127.02,2151.13,call,2215,1.625,1.85,1.4,0,8503
20160914,20160930,16,2127.02,2151.13,call,2215,1.625,1.85,1.4,0,8503
20160914,20160930,16,2127.02,2151.13,call,2225,1,1.15,0.85,0,14629
20160914,20160930,16,2127.02,2151.13,call,2225,1,1.15,0.85,0,14629
20160914,20160930,16,2127.02,2151.13,call,2230,0.8,0.95,0.65,0,17190
20160914,20160930,16,2127.02,2151.13,call,2230,0.8,0.95,0.65,0,17190
20160914,20160930,16,2127.02,2151.13,call,2235,0.65,0.8,0.5,0,11112
20160914,20160930,16,2127.02,2151.13,call,2235,0.65,0.8,0.5,0,11112
20160914,20160930,16,2127.02,2151.13,call,2240,0.525,0.65,0.4,0,11394
20160914,20160930,16,2127.02,2151.13,call,2240,0.525,0.65,0.4,0,11394
20160915,20160930,15,2125.77,2151.13,put,2025,6.2,6.6,5.8,0,27559
20160915,20160930,15,2125.77,2151.13,put,2025,6.2,6.6,5.8,0,27559
20160915,20160930,15,2125.77,2151.13,put,2035,7.2,7.6,6.8,0,6395
20160915,20160930,15,2125.77,2151.13,put,2035,7.2,7.6,6.8,0,6395
20160915,20160930,15,2125.77,2151.13,put,2040,7.75,8.2,7.3,0,6298
20160915,20160930,15,2125.77,2151.13,put,2040,7.75,8.2,7.3,0,6298
20160915,20160930,15,2125.77,2151.13,put,2050,9.15,9.6,8.7,0,27142
20160915,20160930,15,2125.77,2151.13,put,2050,9.15,9.6,8.7,0,27142
20160915,20160930,15,2125.77,2151.13,put,2055,9.8,10.2,9.4,0,9048
20160915,20160930,15,2125.77,2151.13,put,2055,9.8,10.2,9.4,0,9048
20160915,20160930,15,2125.77,2151.13,put,2070,12.4,12.9,11.9,0,7200
20160915,20160930,15,2125.77,2151.13,put,2070,12.4,12.9,11.9,0,7200
20160915,20160930,15,2125.77,2151.13,put,2075,13.4,13.9,12.9,0,20270
20160915,20160930,15,2125.77,2151.13,put,2075,13.4,13.9,12.9,0,20270
20160915,20160930,15,2125.77,2151.13,put,2080,14.45,15,13.9,0,8643
20160915,20160930,15,2125.77,2151.13,put,2080,14.45,15,13.9,0,8643
20160915,20160930,15,2125.77,2151.13,put,2090,16.85,17.4,16.3,0,11610
20160915,20160930,15,2125.77,2151.13,put,2090,16.85,17.4,16.3,0,11610
20160915,20160930,15,2125.77,2151.13,call,2100,45.95,46.8,45.1,0,5851
20160915,20160930,15,2125.77,2151.13,put,2100,19.6,20.1,19.1,0,22524
20160915,20160930,15,2125.77,2151.13,call,2100,45.95,46.8,45.1,0,5851
20160915,20160930,15,2125.77,2151.13,put,2100,19.6,20.1,19.1,0,22524
20160915,20160930,15,2125.77,2151.13,call,2125,29.35,30.1,28.6,0,11574
20160915,20160930,15,2125.77,2151.13,put,2125,28.1,28.7,27.5,0,21428
20160915,20160930,15,2125.77,2151.13,call,2125,29.35,30.1,28.6,0,11574
20160915,20160930,15,2125.77,2151.13,put,2125,28.1,28.7,27.5,0,21428
20160915,20160930,15,2125.77,2151.13,put,2130,29.95,30.8,29.1,0,5018
20160915,20160930,15,2125.77,2151.13,put,2130,29.95,30.8,29.1,0,5018
20160915,20160930,15,2125.77,2151.13,put,2140,34.45,35.3,33.6,0,7050
20160915,20160930,15,2125.77,2151.13,put,2140,34.45,35.3,33.6,0,7050
20160915,20160930,15,2125.77,2151.13,call,2150,15.85,16.3,15.4,0,12395
20160915,20160930,15,2125.77,2151.13,put,2150,39.35,40.3,38.4,0,21278
20160915,20160930,15,2125.77,2151.13,call,2150,15.85,16.3,15.4,0,12395
20160915,20160930,15,2125.77,2151.13,put,2150,39.35,40.3,38.4,0,21278
20160915,20160930,15,2125.77,2151.13,call,2170,8.05,8.4,7.7,0,8613
20160915,20160930,15,2125.77,2151.13,call,2170,8.05,8.4,7.7,0,8613
20160915,20160930,15,2125.77,2151.13,call,2175,6.55,6.9,6.2,0,16303
20160915,20160930,15,2125.77,2151.13,put,2175,55,56.1,53.9,0,12130
20160915,20160930,15,2125.77,2151.13,call,2175,6.55,6.9,6.2,0,16303
20160915,20160930,15,2125.77,2151.13,put,2175,55,56.1,53.9,0,12130
20160915,20160930,15,2125.77,2151.13,call,2180,5.3,5.6,5,0,7456
20160915,20160930,15,2125.77,2151.13,call,2180,5.3,5.6,5,0,7456
20160915,20160930,15,2125.77,2151.13,call,2190,3.25,3.5,3,0,9975
20160915,20160930,15,2125.77,2151.13,call,2190,3.25,3.5,3,0,9975
20160915,20160930,15,2125.77,2151.13,call,2200,1.95,2.15,1.75,0,24994
20160915,20160930,15,2125.77,2151.13,call,2200,1.95,2.15,1.75,0,24994
20160915,20160930,15,2125.77,2151.13,call,2210,1.125,1.3,0.95,0,9168
20160915,20160930,15,2125.77,2151.13,call,2210,1.125,1.3,0.95,0,9168
20160915,20160930,15,2125.77,2151.13,call,2215,0.825,1,0.65,0,8524
20160915,20160930,15,2125.77,2151.13,call,2215,0.825,1,0.65,0,8524
20160915,20160930,15,2125.77,2151.13,call,2225,0.5,0.65,0.35,0,13204
20160915,20160930,15,2125.77,2151.13,call,2225,0.5,0.65,0.35,0,13204
20160915,20160930,15,2125.77,2151.13,call,2230,0.4,0.55,0.25,0,17121
20160915,20160930,15,2125.77,2151.13,call,2230,0.4,0.55,0.25,0,17121
20160915,20160930,15,2125.77,2151.13,call,2235,0.325,0.45,0.2,0,10998
20160915,20160930,15,2125.77,2151.13,call,2235,0.325,0.45,0.2,0,10998
20160915,20160930,15,2125.77,2151.13,call,2240,0.275,0.4,0.15,0,11260
20160915,20160930,15,2125.77,2151.13,call,2240,0.275,0.4,0.15,0,11260
20160916,20160930,14,2147.26,2151.13,put,2035,5.65,5.9,5.4,0,6478
20160916,20160930,14,2147.26,2151.13,put,2035,5.65,5.9,5.4,0,6478
20160916,20160930,14,2147.26,2151.13,put,2040,6.15,6.5,5.8,2,6290
20160916,20160930,14,2147.26,2151.13,put,2040,6.15,6.5,5.8,2,6290
20160916,20160930,14,2147.26,2151.13,put,2050,7.1,7.4,6.8,0,26017
20160916,20160930,14,2147.26,2151.13,put,2050,7.1,7.4,6.8,0,26017
20160916,20160930,14,2147.26,2151.13,put,2055,7.7,8,7.4,0,9076
20160916,20160930,14,2147.26,2151.13,put,2055,7.7,8,7.4,0,9076
20160916,20160930,14,2147.26,2151.13,put,2070,9.7,10.1,9.3,0,7537
20160916,20160930,14,2147.26,2151.13,put,2070,9.7,10.1,9.3,0,7537
20160916,20160930,14,2147.26,2151.13,put,2075,10.65,11,10.3,0,19258
20160916,20160930,14,2147.26,2151.13,put,2075,10.65,11,10.3,0,19258
20160916,20160930,14,2147.26,2151.13,put,2080,11.55,11.9,11.2,0,8577
20160916,20160930,14,2147.26,2151.13,put,2080,11.55,11.9,11.2,0,8577
20160916,20160930,14,2147.26,2151.13,put,2090,13.5,13.9,13.1,0,11627
20160916,20160930,14,2147.26,2151.13,put,2090,13.5,13.9,13.1,0,11627
20160916,20160930,14,2147.26,2151.13,call,2100,49.9,50.7,49.1,0,5848
20160916,20160930,14,2147.26,2151.13,put,2100,15.7,16.1,15.3,2,20935
20160916,20160930,14,2147.26,2151.13,call,2100,49.9,50.7,49.1,0,5848
20160916,20160930,14,2147.26,2151.13,put,2100,15.7,16.1,15.3,2,20935
20160916,20160930,14,2147.26,2151.13,call,2125,32.25,32.8,31.7,0,12342
20160916,20160930,14,2147.26,2151.13,put,2125,23,23.5,22.5,0,21456
20160916,20160930,14,2147.26,2151.13,call,2125,32.25,32.8,31.7,0,12342
20160916,20160930,14,2147.26,2151.13,put,2125,23,23.5,22.5,0,21456
20160916,20160930,14,2147.26,2151.13,put,2140,28.9,29.6,28.2,0,7271
20160916,20160930,14,2147.26,2151.13,put,2140,28.9,29.6,28.2,0,7271
20160916,20160930,14,2147.26,2151.13,call,2150,17.85,18.2,17.5,0,12407
20160916,20160930,14,2147.26,2151.13,put,2150,33.55,34.4,32.7,0,21172
20160916,20160930,14,2147.26,2151.13,call,2150,17.85,18.2,17.5,0,12407
20160916,20160930,14,2147.26,2151.13,put,2150,33.55,34.4,32.7,0,21172
20160916,20160930,14,2147.26,2151.13,call,2170,9.05,9.3,8.8,0,10225
20160916,20160930,14,2147.26,2151.13,call,2170,9.05,9.3,8.8,0,10225
20160916,20160930,14,2147.26,2151.13,call,2175,7.35,7.7,7,0,17771
20160916,20160930,14,2147.26,2151.13,put,2175,48.2,49.2,47.2,0,12116
20160916,20160930,14,2147.26,2151.13,call,2175,7.35,7.7,7,0,17771
20160916,20160930,14,2147.26,2151.13,put,2175,48.2,49.2,47.2,0,12116
20160916,20160930,14,2147.26,2151.13,call,2180,5.95,6.3,5.6,0,7532
20160916,20160930,14,2147.26,2151.13,call,2180,5.95,6.3,5.6,0,7532
20160916,20160930,14,2147.26,2151.13,call,2190,3.6,3.9,3.3,0,10055
20160916,20160930,14,2147.26,2151.13,call,2190,3.6,3.9,3.3,0,10055
20160916,20160930,14,2147.26,2151.13,call,2200,2.125,2.3,1.95,0,25064
20160916,20160930,14,2147.26,2151.13,call,2200,2.125,2.3,1.95,0,25064
20160916,20160930,14,2147.26,2151.13,call,2210,1.15,1.3,1,0,9162
20160916,20160930,14,2147.26,2151.13,call,2210,1.15,1.3,1,0,9162
20160916,20160930,14,2147.26,2151.13,call,2215,0.85,1,0.7,0,10112
20160916,20160930,14,2147.26,2151.13,call,2215,0.85,1,0.7,0,10112
20160916,20160930,14,2147.26,2151.13,call,2225,0.45,0.6,0.3,0,13160
20160916,20160930,14,2147.26,2151.13,call,2225,0.45,0.6,0.3,0,13160
20160916,20160930,14,2147.26,2151.13,call,2230,0.35,0.45,0.25,0,17168
20160916,20160930,14,2147.26,2151.13,call,2230,0.35,0.45,0.25,0,17168
20160916,20160930,14,2147.26,2151.13,call,2235,0.25,0.35,0.15,0,11023
20160916,20160930,14,2147.26,2151.13,call,2235,0.25,0.35,0.15,0,11023
20160916,20160930,14,2147.26,2151.13,call,2240,0.2,0.3,0.1,0,11258
20160916,20160930,14,2147.26,2151.13,call,2240,0.2,0.3,0.1,0,11258
20160916,20160930,14,2147.26,2151.13,call,2250,0.125,0.25,0,0,23396
20160916,20160930,14,2147.26,2151.13,call,2250,0.125,0.25,0,0,23396
20160919,20160930,11,2139.16,2151.13,put,2025,1.875,2.05,1.7,0,28122
20160919,20160930,11,2139.16,2151.13,put,2025,1.875,2.05,1.7,0,28122
20160919,20160930,11,2139.16,2151.13,put,2030,2.1,2.3,1.9,0,7413
20160919,20160930,11,2139.16,2151.13,put,2030,2.1,2.3,1.9,0,7413
20160919,20160930,11,2139.16,2151.13,put,2035,2.3,2.5,2.1,0,6318
20160919,20160930,11,2139.16,2151.13,put,2035,2.3,2.5,2.1,0,6318
20160919,20160930,11,2139.16,2151.13,put,2040,2.575,2.8,2.35,0,5315
20160919,20160930,11,2139.16,2151.13,put,2040,2.575,2.8,2.35,0,5315
20160919,20160930,11,2139.16,2151.13,put,2050,3.15,3.4,2.9,0,25949
20160919,20160930,11,2139.16,2151.13,put,2050,3.15,3.4,2.9,0,25949
20160919,20160930,11,2139.16,2151.13,put,2055,3.5,3.7,3.3,0,10138
20160919,20160930,11,2139.16,2151.13,put,2055,3.5,3.7,3.3,0,10138
20160919,20160930,11,2139.16,2151.13,put,2070,4.65,5,4.3,5,6960
20160919,20160930,11,2139.16,2151.13,put,2070,4.65,5,4.3,5,6960
20160919,20160930,11,2139.16,2151.13,put,2075,5.1,5.4,4.8,0,19283
20160919,20160930,11,2139.16,2151.13,put,2075,5.1,5.4,4.8,0,19283
20160919,20160930,11,2139.16,2151.13,put,2080,5.7,6,5.4,0,8609
20160919,20160930,11,2139.16,2151.13,put,2080,5.7,6,5.4,0,8609
20160919,20160930,11,2139.16,2151.13,put,2090,6.95,7.2,6.7,0,11751
20160919,20160930,11,2139.16,2151.13,put,2090,6.95,7.2,6.7,0,11751
20160919,20160930,11,2139.16,2151.13,call,2100,57,57.9,56.1,0,5857
20160919,20160930,11,2139.16,2151.13,put,2100,8.6,9,8.2,0,22702
20160919,20160930,11,2139.16,2151.13,call,2100,56.75,57.6,55.9,0,5857
20160919,20160930,11,2139.16,2151.13,put,2100,8.6,9,8.2,0,22702
20160919,20160930,11,2139.16,2151.13,call,2125,37.3,38,36.6,0,13648
20160919,20160930,11,2139.16,2151.13,put,2125,14.05,14.5,13.6,0,21999
20160919,20160930,11,2139.16,2151.13,call,2125,37.3,38,36.6,0,13648
20160919,20160930,11,2139.16,2151.13,put,2125,14.05,14.5,13.6,0,21999
20160919,20160930,11,2139.16,2151.13,put,2130,15.65,16.1,15.2,0,5062
20160919,20160930,11,2139.16,2151.13,put,2130,15.65,16.1,15.2,0,5062
20160919,20160930,11,2139.16,2151.13,put,2140,18.7,19.1,18.3,0,7248
20160919,20160930,11,2139.16,2151.13,put,2140,18.7,19.1,18.3,0,7248
20160919,20160930,11,2139.16,2151.13,call,2150,20.75,21.4,20.1,0,12645
20160919,20160930,11,2139.16,2151.13,put,2150,22.6,23.4,21.8,0,21058
20160919,20160930,11,2139.16,2151.13,call,2150,20.75,21.4,20.1,0,12645
20160919,20160930,11,2139.16,2151.13,put,2150,22.6,23.4,21.8,0,21058
20160919,20160930,11,2139.16,2151.13,call,2170,10.55,10.8,10.3,0,10207
20160919,20160930,11,2139.16,2151.13,call,2170,10.55,10.8,10.3,0,10207
20160919,20160930,11,2139.16,2151.13,call,2175,8.5,8.8,8.2,0,20022
20160919,20160930,11,2139.16,2151.13,put,2175,35.2,36.1,34.3,0,12176
20160919,20160930,11,2139.16,2151.13,call,2175,8.5,8.8,8.2,0,20022
20160919,20160930,11,2139.16,2151.13,put,2175,35.2,36.1,34.3,0,12176
20160919,20160930,11,2139.16,2151.13,call,2180,6.8,7.1,6.5,0,8198
20160919,20160930,11,2139.16,2151.13,call,2180,6.8,7.1,6.5,0,8198
20160919,20160930,11,2139.16,2151.13,call,2190,3.95,4.2,3.7,0,10255
20160919,20160930,11,2139.16,2151.13,call,2190,3.95,4.2,3.7,0,10255
20160919,20160930,11,2139.16,2151.13,call,2200,2.075,2.3,1.85,0,25564
20160919,20160930,11,2139.16,2151.13,call,2200,2.075,2.3,1.85,0,25564
20160919,20160930,11,2139.16,2151.13,call,2210,1,1.15,0.85,1,11146
20160919,20160930,11,2139.16,2151.13,call,2210,1,1.15,0.85,1,11146
20160919,20160930,11,2139.16,2151.13,call,2215,0.675,0.8,0.55,0,10066
20160919,20160930,11,2139.16,2151.13,call,2215,0.675,0.8,0.55,0,10066
20160919,20160930,11,2139.16,2151.13,call,2225,0.3,0.4,0.2,0,13258
20160919,20160930,11,2139.16,2151.13,call,2225,0.3,0.4,0.2,0,13258
20160919,20160930,11,2139.16,2151.13,call,2230,0.2,0.3,0.1,0,20566
20160919,20160930,11,2139.16,2151.13,call,2230,0.2,0.3,0.1,0,20566
20160919,20160930,11,2139.16,2151.13,call,2235,0.15,0.25,0.05,0,11061
20160919,20160930,11,2139.16,2151.13,call,2235,0.15,0.25,0.05,0,11061
20160919,20160930,11,2139.16,2151.13,call,2240,0.1,0.2,0,0,11211
20160919,20160930,11,2139.16,2151.13,call,2240,0.1,0.2,0,0,11211
20160919,20160930,11,2139.16,2151.13,call,2250,0.075,0.15,0,0,23386
20160919,20160930,11,2139.16,2151.13,call,2250,0.075,0.15,0,0,23386
20160920,20160930,10,2139.12,2151.13,put,2025,1.625,1.8,1.45,0,28387
20160920,20160930,10,2139.12,2151.13,put,2025,1.625,1.8,1.45,0,28387
20160920,20160930,10,2139.12,2151.13,put,2030,1.775,1.95,1.6,0,7425
20160920,20160930,10,2139.12,2151.13,put,2030,1.775,1.95,1.6,0,7425
20160920,20160930,10,2139.12,2151.13,put,2035,1.975,2.15,1.8,0,6307
20160920,20160930,10,2139.12,2151.13,put,2035,1.975,2.15,1.8,0,6307
20160920,20160930,10,2139.12,2151.13,put,2040,2.2,2.4,2,0,5240
20160920,20160930,10,2139.12,2151.13,put,2040,2.2,2.4,2,0,5240
20160920,20160930,10,2139.12,2151.13,put,2050,2.7,2.9,2.5,0,27072
20160920,20160930,10,2139.12,2151.13,put,2050,2.7,2.9,2.5,0,27072
20160920,20160930,10,2139.12,2151.13,put,2055,3,3.2,2.8,0,10130
20160920,20160930,10,2139.12,2151.13,put,2055,3,3.2,2.8,0,10130
20160920,20160930,10,2139.12,2151.13,put,2070,4.15,4.4,3.9,0,6716
20160920,20160930,10,2139.12,2151.13,put,2070,4.15,4.4,3.9,0,6716
20160920,20160930,10,2139.12,2151.13,put,2075,4.65,4.9,4.4,0,18775
20160920,20160930,10,2139.12,2151.13,put,2075,4.65,4.9,4.4,0,18775
20160920,20160930,10,2139.12,2151.13,put,2080,5.15,5.4,4.9,0,8543
20160920,20160930,10,2139.12,2151.13,put,2080,5.15,5.4,4.9,0,8543
20160920,20160930,10,2139.12,2151.13,put,2090,6.4,6.7,6.1,0,11755
20160920,20160930,10,2139.12,2151.13,put,2090,6.4,6.7,6.1,0,11755
20160920,20160930,10,2139.12,2151.13,call,2100,55.25,56.2,54.3,0,5855
20160920,20160930,10,2139.12,2151.13,put,2100,7.9,8.2,7.6,0,23679
20160920,20160930,10,2139.12,2151.13,call,2100,55.25,56.2,54.3,0,5855
20160920,20160930,10,2139.12,2151.13,put,2100,7.9,8.2,7.6,0,23679
20160920,20160930,10,2139.12,2151.13,call,2125,35.85,36.6,35.1,0,13648
20160920,20160930,10,2139.12,2151.13,put,2125,13.45,13.9,13,0,20844
20160920,20160930,10,2139.12,2151.13,call,2125,35.85,36.6,35.1,0,13648
20160920,20160930,10,2139.12,2151.13,put,2125,13.45,13.9,13,0,20844
20160920,20160930,10,2139.12,2151.13,put,2130,14.9,15.4,14.4,0,5992
20160920,20160930,10,2139.12,2151.13,put,2130,14.9,15.4,14.4,0,5992
20160920,20160930,10,2139.12,2151.13,put,2140,18.2,18.6,17.8,0,7221
20160920,20160930,10,2139.12,2151.13,put,2140,18.2,18.6,17.8,0,7221
20160920,20160930,10,2139.12,2151.13,call,2150,19.6,20.1,19.1,0,13148
20160920,20160930,10,2139.12,2151.13,put,2150,22.15,22.8,21.5,0,20657
20160920,20160930,10,2139.12,2151.13,call,2150,19.6,20.1,19.1,0,13148
20160920,20160930,10,2139.12,2151.13,put,2150,22.15,22.8,21.5,0,20657
20160920,20160930,10,2139.12,2151.13,call,2170,9.7,10.1,9.3,0,11116
20160920,20160930,10,2139.12,2151.13,call,2170,9.7,10.1,9.3,0,11116
20160920,20160930,10,2139.12,2151.13,call,2175,7.75,8.1,7.4,0,21556
20160920,20160930,10,2139.12,2151.13,put,2175,35.15,36,34.3,0,12174
20160920,20160930,10,2139.12,2151.13,call,2175,7.75,8.1,7.4,0,21556
20160920,20160930,10,2139.12,2151.13,put,2175,35.15,36,34.3,0,12174
20160920,20160930,10,2139.12,2151.13,call,2180,6.1,6.4,5.8,0,8525
20160920,20160930,10,2139.12,2151.13,call,2180,6.1,6.4,5.8,0,8525
20160920,20160930,10,2139.12,2151.13,call,2190,3.5,3.7,3.3,0,10741
20160920,20160930,10,2139.12,2151.13,call,2190,3.5,3.7,3.3,0,10741
20160920,20160930,10,2139.12,2151.13,call,2200,1.875,2.05,1.7,0,24993
20160920,20160930,10,2139.12,2151.13,call,2200,1.875,2.05,1.7,0,24993
20160920,20160930,10,2139.12,2151.13,call,2210,0.925,1.1,0.75,0,10942
20160920,20160930,10,2139.12,2151.13,call,2210,0.925,1.1,0.75,0,10942
20160920,20160930,10,2139.12,2151.13,call,2215,0.65,0.8,0.5,0,10161
20160920,20160930,10,2139.12,2151.13,call,2215,0.65,0.8,0.5,0,10161
20160920,20160930,10,2139.12,2151.13,call,2220,0.45,0.6,0.3,0,5007
20160920,20160930,10,2139.12,2151.13,call,2220,0.45,0.6,0.3,0,5007
20160920,20160930,10,2139.12,2151.13,call,2225,0.325,0.45,0.2,0,14035
20160920,20160930,10,2139.12,2151.13,call,2225,0.325,0.45,0.2,0,14035
20160920,20160930,10,2139.12,2151.13,call,2230,0.175,0.3,0.05,0,20469
20160920,20160930,10,2139.12,2151.13,call,2230,0.175,0.3,0.05,0,20469
20160920,20160930,10,2139.12,2151.13,call,2235,0.125,0.25,0,0,11027
20160920,20160930,10,2139.12,2151.13,call,2235,0.125,0.25,0,0,11027
20160920,20160930,10,2139.12,2151.13,call,2240,0.1,0.2,0,0,11228
20160920,20160930,10,2139.12,2151.13,call,2240,0.1,0.2,0,0,11228
20160920,20160930,10,2139.12,2151.13,call,2250,0.075,0.15,0,0,24378
20160920,20160930,10,2139.12,2151.13,call,2250,0.075,0.15,0,0,24378
20160921,20160930,9,2139.76,2151.13,put,2025,1.6,1.75,1.45,0,30670
20160921,20160930,9,2139.76,2151.13,put,2025,1.6,1.75,1.45,0,30670
20160921,20160930,9,2139.76,2151.13,put,2030,1.725,1.9,1.55,0,7429
20160921,20160930,9,2139.76,2151.13,put,2030,1.725,1.9,1.55,0,7429
20160921,20160930,9,2139.76,2151.13,put,2035,1.95,2.1,1.8,0,6297
20160921,20160930,9,2139.76,2151.13,put,2035,1.95,2.1,1.8,0,6297
20160921,20160930,9,2139.76,2151.13,put,2040,2.125,2.25,2,0,5208
20160921,20160930,9,2139.76,2151.13,put,2040,2.125,2.25,2,0,5208
20160921,20160930,9,2139.76,2151.13,put,2050,2.625,2.75,2.5,41,29358
20160921,20160930,9,2139.76,2151.13,put,2050,2.625,2.75,2.5,41,29358
20160921,20160930,9,2139.76,2151.13,put,2055,2.975,3.2,2.75,20,10133
20160921,20160930,9,2139.76,2151.13,put,2055,2.975,3.2,2.75,20,10133
20160921,20160930,9,2139.76,2151.13,put,2070,4.05,4.3,3.8,0,7023
20160921,20160930,9,2139.76,2151.13,put,2070,4.05,4.3,3.8,0,7023
20160921,20160930,9,2139.76,2151.13,put,2075,4.5,4.7,4.3,19,20261
20160921,20160930,9,2139.76,2151.13,put,2075,4.5,4.7,4.3,19,20261
20160921,20160930,9,2139.76,2151.13,put,2080,5,5.2,4.8,0,8271
20160921,20160930,9,2139.76,2151.13,put,2080,5,5.2,4.8,0,8271
20160921,20160930,9,2139.76,2151.13,put,2090,6.35,6.6,6.1,0,11724
20160921,20160930,9,2139.76,2151.13,put,2090,6.35,6.6,6.1,0,11724
20160921,20160930,9,2139.76,2151.13,call,2100,55.35,56.4,54.3,0,5855
20160921,20160930,9,2139.76,2151.13,put,2100,7.9,8.2,7.6,0,22030
20160921,20160930,9,2139.76,2151.13,call,2100,55.35,56.4,54.3,0,5855
20160921,20160930,9,2139.76,2151.13,put,2100,7.9,8.2,7.6,0,22030
20160921,20160930,9,2139.76,2151.13,put,2120,12.15,12.5,11.8,0,6687
20160921,20160930,9,2139.76,2151.13,put,2120,12.15,12.5,11.8,0,6687
20160921,20160930,9,2139.76,2151.13,call,2125,35.85,36.7,35,0,13648
20160921,20160930,9,2139.76,2151.13,put,2125,13.45,13.8,13.1,0,25189
20160921,20160930,9,2139.76,2151.13,call,2125,35.85,36.7,35,0,13648
20160921,20160930,9,2139.76,2151.13,put,2125,13.45,13.8,13.1,0,25189
20160921,20160930,9,2139.76,2151.13,put,2130,14.85,15.2,14.5,0,5586
20160921,20160930,9,2139.76,2151.13,put,2130,14.85,15.2,14.5,0,5586
20160921,20160930,9,2139.76,2151.13,put,2140,18.15,18.5,17.8,0,10304
20160921,20160930,9,2139.76,2151.13,put,2140,18.15,18.5,17.8,0,10304
20160921,20160930,9,2139.76,2151.13,call,2150,19.7,20,19.4,0,12613
20160921,20160930,9,2139.76,2151.13,put,2150,22.15,22.7,21.6,1,21311
20160921,20160930,9,2139.76,2151.13,call,2150,19.7,20,19.4,0,12613
20160921,20160930,9,2139.76,2151.13,put,2150,22.15,22.7,21.6,1,21311
20160921,20160930,9,2139.76,2151.13,call,2170,9.75,10,9.5,0,11243
20160921,20160930,9,2139.76,2151.13,call,2170,9.75,10,9.5,0,11243
20160921,20160930,9,2139.76,2151.13,call,2175,7.8,8,7.6,0,21442
20160921,20160930,9,2139.76,2151.13,put,2175,35.25,36.2,34.3,0,12163
20160921,20160930,9,2139.76,2151.13,call,2175,7.8,8,7.6,0,21442
20160921,20160930,9,2139.76,2151.13,put,2175,35.25,36.2,34.3,0,12163
20160921,20160930,9,2139.76,2151.13,call,2180,6.05,6.3,5.8,0,9180
20160921,20160930,9,2139.76,2151.13,call,2180,6.05,6.3,5.8,0,9180
20160921,20160930,9,2139.76,2151.13,call,2190,3.45,3.6,3.3,0,10317
20160921,20160930,9,2139.76,2151.13,call,2190,3.45,3.6,3.3,0,10317
20160921,20160930,9,2139.76,2151.13,call,2200,1.75,1.9,1.6,0,24208
20160921,20160930,9,2139.76,2151.13,call,2200,1.75,1.9,1.6,0,24208
20160921,20160930,9,2139.76,2151.13,call,2210,0.8,0.9,0.7,0,11061
20160921,20160930,9,2139.76,2151.13,call,2210,0.8,0.9,0.7,0,11061
20160921,20160930,9,2139.76,2151.13,call,2215,0.475,0.6,0.35,0,10163
20160921,20160930,9,2139.76,2151.13,call,2215,0.475,0.6,0.35,0,10163
20160921,20160930,9,2139.76,2151.13,call,2220,0.325,0.45,0.2,0,5025
20160921,20160930,9,2139.76,2151.13,call,2220,0.325,0.45,0.2,0,5025
20160921,20160930,9,2139.76,2151.13,call,2225,0.2,0.3,0.1,0,13477
20160921,20160930,9,2139.76,2151.13,call,2225,0.2,0.3,0.1,0,13477
20160921,20160930,9,2139.76,2151.13,call,2230,0.15,0.25,0.05,0,20456
20160921,20160930,9,2139.76,2151.13,call,2230,0.15,0.25,0.05,0,20456
20160921,20160930,9,2139.76,2151.13,call,2235,0.125,0.2,0.05,0,11021
20160921,20160930,9,2139.76,2151.13,call,2235,0.125,0.2,0.05,0,11021
20160921,20160930,9,2139.76,2151.13,call,2240,0.075,0.15,0,0,14522
20160921,20160930,9,2139.76,2151.13,call,2240,0.075,0.15,0,0,14522
20160921,20160930,9,2139.76,2151.13,call,2245,0.075,0.15,0,0,5813
20160921,20160930,9,2139.76,2151.13,call,2245,0.075,0.15,0,0,5813
20160921,20160930,9,2139.76,2151.13,call,2250,0.075,0.15,0,0,24394
20160921,20160930,9,2139.76,2151.13,call,2250,0.075,0.15,0,0,24394
20160922,20160930,8,2163.12,2151.13,put,2050,0.475,0.65,0.3,0,29321
20160922,20160930,8,2163.12,2151.13,put,2050,0.475,0.65,0.3,0,29321
20160922,20160930,8,2163.12,2151.13,put,2055,0.5,0.7,0.3,0,10110
20160922,20160930,8,2163.12,2151.13,put,2055,0.5,0.7,0.3,0,10110
20160922,20160930,8,2163.12,2151.13,put,2070,0.75,0.95,0.55,0,7476
20160922,20160930,8,2163.12,2151.13,put,2070,0.75,0.95,0.55,0,7476
20160922,20160930,8,2163.12,2151.13,put,2075,0.875,1.15,0.6,0,20347
20160922,20160930,8,2163.12,2151.13,put,2075,0.875,1.15,0.6,0,20347
20160922,20160930,8,2163.12,2151.13,put,2080,0.95,1.2,0.7,0,8357
20160922,20160930,8,2163.12,2151.13,put,2080,0.95,1.2,0.7,0,8357
20160922,20160930,8,2163.12,2151.13,put,2090,1.4,1.65,1.15,0,11626
20160922,20160930,8,2163.12,2151.13,put,2090,1.4,1.65,1.15,0,11626
20160922,20160930,8,2163.12,2151.13,call,2100,71.05,72.4,69.7,0,5846
20160922,20160930,8,2163.12,2151.13,put,2100,1.85,2.1,1.6,0,25389
20160922,20160930,8,2163.12,2151.13,call,2100,71.05,72.4,69.7,0,5846
20160922,20160930,8,2163.12,2151.13,put,2100,1.85,2.1,1.6,0,25389
20160922,20160930,8,2163.12,2151.13,call,2125,48.15,49.4,46.9,0,13642
20160922,20160930,8,2163.12,2151.13,put,2125,3.9,4.2,3.6,0,24833
20160922,20160930,8,2163.12,2151.13,call,2125,48.15,49.4,46.9,0,13642
20160922,20160930,8,2163.12,2151.13,put,2125,3.9,4.2,3.6,0,24833
20160922,20160930,8,2163.12,2151.13,put,2130,4.5,4.8,4.2,0,5484
20160922,20160930,8,2163.12,2151.13,put,2130,4.5,4.8,4.2,0,5484
20160922,20160930,8,2163.12,2151.13,call,2140,35.3,36.3,34.3,0,5898
20160922,20160930,8,2163.12,2151.13,put,2140,6.2,6.7,5.7,0,10351
20160922,20160930,8,2163.12,2151.13,call,2140,35.3,36.3,34.3,0,5898
20160922,20160930,8,2163.12,2151.13,put,2140,6.2,6.7,5.7,0,10351
20160922,20160930,8,2163.12,2151.13,call,2150,27.6,28.5,26.7,0,14463
20160922,20160930,8,2163.12,2151.13,put,2150,8.25,8.6,7.9,0,19707
20160922,20160930,8,2163.12,2151.13,call,2150,27.6,28.5,26.7,0,14463
20160922,20160930,8,2163.12,2151.13,put,2150,8.25,8.6,7.9,0,19707
20160922,20160930,8,2163.12,2151.13,call,2170,13.95,14.4,13.5,10,11419
20160922,20160930,8,2163.12,2151.13,call,2170,13.95,14.4,13.5,10,11419
20160922,20160930,8,2163.12,2151.13,call,2175,11.05,11.6,10.5,0,23341
20160922,20160930,8,2163.12,2151.13,put,2175,16.75,17.6,15.9,0,12241
20160922,20160930,8,2163.12,2151.13,call,2175,11.05,11.6,10.5,0,23341
20160922,20160930,8,2163.12,2151.13,put,2175,16.75,17.6,15.9,0,12241
20160922,20160930,8,2163.12,2151.13,call,2180,8.45,9,7.9,0,9077
20160922,20160930,8,2163.12,2151.13,call,2180,8.45,9,7.9,0,9077
20160922,20160930,8,2163.12,2151.13,call,2190,4.35,4.8,3.9,0,10754
20160922,20160930,8,2163.12,2151.13,call,2190,4.35,4.8,3.9,0,10754
20160922,20160930,8,2163.12,2151.13,call,2200,1.95,2.25,1.65,0,24856
20160922,20160930,8,2163.12,2151.13,call,2200,1.95,2.25,1.65,0,24856
20160922,20160930,8,2163.12,2151.13,call,2210,0.75,1,0.5,0,14142
20160922,20160930,8,2163.12,2151.13,call,2210,0.75,1,0.5,0,14142
20160922,20160930,8,2163.12,2151.13,call,2215,0.45,0.65,0.25,0,10462
20160922,20160930,8,2163.12,2151.13,call,2215,0.45,0.65,0.25,0,10462
20160922,20160930,8,2163.12,2151.13,call,2220,0.275,0.4,0.15,0,5045
20160922,20160930,8,2163.12,2151.13,call,2220,0.275,0.4,0.15,0,5045
20160922,20160930,8,2163.12,2151.13,call,2225,0.2,0.35,0.05,0,13916
20160922,20160930,8,2163.12,2151.13,call,2225,0.2,0.35,0.05,0,13916
20160922,20160930,8,2163.12,2151.13,call,2230,0.125,0.25,0,0,20447
20160922,20160930,8,2163.12,2151.13,call,2230,0.125,0.25,0,0,20447
20160922,20160930,8,2163.12,2151.13,call,2235,0.125,0.25,0,0,12026
20160922,20160930,8,2163.12,2151.13,call,2235,0.125,0.25,0,0,12026
20160922,20160930,8,2163.12,2151.13,call,2240,0.1,0.2,0,0,18385
20160922,20160930,8,2163.12,2151.13,call,2240,0.1,0.2,0,0,18385
20160922,20160930,8,2163.12,2151.13,call,2245,0.1,0.2,0,0,5804
20160922,20160930,8,2163.12,2151.13,call,2245,0.1,0.2,0,0,5804
20160922,20160930,8,2163.12,2151.13,call,2250,0.1,0.2,0,0,24582
20160922,20160930,8,2163.12,2151.13,call,2250,0.1,0.2,0,0,24582
20160922,20160930,8,2163.12,2151.13,call,2275,0.125,0.25,0,0,8924
20160922,20160930,8,2163.12,2151.13,call,2275,0.125,0.25,0,0,8924
20160923,20160930,7,2177.18,2151.13,put,2060,0.475,0.6,0.35,0,5155
20160923,20160930,7,2177.18,2151.13,put,2060,0.475,0.6,0.35,0,5155
20160923,20160930,7,2177.18,2151.13,put,2070,0.575,0.7,0.45,0,7448
20160923,20160930,7,2177.18,2151.13,put,2070,0.575,0.7,0.45,0,7448
20160923,20160930,7,2177.18,2151.13,put,2075,0.625,0.75,0.5,0,19911
20160923,20160930,7,2177.18,2151.13,put,2075,0.625,0.75,0.5,0,19911
20160923,20160930,7,2177.18,2151.13,put,2080,0.7,0.8,0.6,0,8716
20160923,20160930,7,2177.18,2151.13,put,2080,0.7,0.8,0.6,0,8716
20160923,20160930,7,2177.18,2151.13,put,2090,0.875,1,0.75,0,11669
20160923,20160930,7,2177.18,2151.13,put,2090,0.875,1,0.75,0,11669
20160923,20160930,7,2177.18,2151.13,call,2100,72.25,73.5,71,0,5844
20160923,20160930,7,2177.18,2151.13,put,2100,1.175,1.3,1.05,0,27815
20160923,20160930,7,2177.18,2151.13,call,2100,72.25,73.5,71,0,5844
20160923,20160930,7,2177.18,2151.13,put,2100,1.175,1.3,1.05,0,27815
20160923,20160930,7,2177.18,2151.13,put,2110,1.625,1.8,1.45,0,6795
20160923,20160930,7,2177.18,2151.13,put,2110,1.625,1.8,1.45,0,6795
20160923,20160930,7,2177.18,2151.13,put,2115,1.9,2.1,1.7,245,5460
20160923,20160930,7,2177.18,2151.13,put,2115,1.9,2.1,1.7,245,5460
20160923,20160930,7,2177.18,2151.13,put,2120,2.25,2.4,2.1,0,8305
20160923,20160930,7,2177.18,2151.13,put,2120,2.25,2.4,2.1,0,8305
20160923,20160930,7,2177.18,2151.13,call,2125,48.55,49.7,47.4,0,13638
20160923,20160930,7,2177.18,2151.13,put,2125,2.65,2.85,2.45,0,24720
20160923,20160930,7,2177.18,2151.13,call,2125,48.55,49.7,47.4,0,13638
20160923,20160930,7,2177.18,2151.13,put,2125,2.65,2.85,2.45,0,24720
20160923,20160930,7,2177.18,2151.13,put,2130,3.15,3.4,2.9,245,7750
20160923,20160930,7,2177.18,2151.13,put,2130,3.15,3.4,2.9,245,7750
20160923,20160930,7,2177.18,2151.13,put,2140,4.45,4.7,4.2,245,12934
20160923,20160930,7,2177.18,2151.13,put,2140,4.45,4.7,4.2,245,12934
20160923,20160930,7,2177.18,2151.13,call,2150,27.1,27.9,26.3,0,15501
20160923,20160930,7,2177.18,2151.13,put,2150,6.2,6.5,5.9,0,20863
20160923,20160930,7,2177.18,2151.13,call,2150,27.1,27.9,26.3,0,15501
20160923,20160930,7,2177.18,2151.13,put,2150,6.2,6.5,5.9,0,20863
20160923,20160930,7,2177.18,2151.13,call,2160,19.5,20,19,1,5144
20160923,20160930,7,2177.18,2151.13,put,2160,8.6,8.9,8.3,0,6352
20160923,20160930,7,2177.18,2151.13,call,2160,19.5,20,19,1,5144
20160923,20160930,7,2177.18,2151.13,put,2160,8.6,8.9,8.3,0,6352
20160923,20160930,7,2177.18,2151.13,call,2170,13,13.3,12.7,0,12249
20160923,20160930,7,2177.18,2151.13,call,2170,13,13.3,12.7,0,12249
20160923,20160930,7,2177.18,2151.13,call,2175,9.95,10.3,9.6,1,25100
20160923,20160930,7,2177.18,2151.13,put,2175,14,14.5,13.5,0,13936
20160923,20160930,7,2177.18,2151.13,call,2175,9.95,10.3,9.6,1,25100
20160923,20160930,7,2177.18,2151.13,put,2175,14,14.5,13.5,0,13936
20160923,20160930,7,2177.18,2151.13,call,2180,7.4,7.7,7.1,2,9195
20160923,20160930,7,2177.18,2151.13,call,2180,7.4,7.7,7.1,2,9195
20160923,20160930,7,2177.18,2151.13,call,2190,3.5,3.7,3.3,0,10731
20160923,20160930,7,2177.18,2151.13,call,2190,3.5,3.7,3.3,0,10731
20160923,20160930,7,2177.18,2151.13,call,2200,1.45,1.6,1.3,1,24858
20160923,20160930,7,2177.18,2151.13,call,2200,1.45,1.6,1.3,1,24858
20160923,20160930,7,2177.18,2151.13,call,2205,0.9,1.05,0.75,0,5526
20160923,20160930,7,2177.18,2151.13,call,2205,0.9,1.05,0.75,0,5526
20160923,20160930,7,2177.18,2151.13,call,2210,0.55,0.65,0.45,2,12781
20160923,20160930,7,2177.18,2151.13,call,2210,0.55,0.65,0.45,2,12781
20160923,20160930,7,2177.18,2151.13,call,2215,0.375,0.5,0.25,0,10593
20160923,20160930,7,2177.18,2151.13,call,2215,0.375,0.5,0.25,0,10593
20160923,20160930,7,2177.18,2151.13,call,2220,0.25,0.35,0.15,0,5372
20160923,20160930,7,2177.18,2151.13,call,2220,0.25,0.35,0.15,0,5372
20160923,20160930,7,2177.18,2151.13,call,2225,0.2,0.3,0.1,0,13779
20160923,20160930,7,2177.18,2151.13,call,2225,0.2,0.3,0.1,0,13779
20160923,20160930,7,2177.18,2151.13,call,2230,0.15,0.25,0.05,0,20562
20160923,20160930,7,2177.18,2151.13,call,2230,0.15,0.25,0.05,0,20562
20160923,20160930,7,2177.18,2151.13,call,2235,0.125,0.2,0.05,0,12337
20160923,20160930,7,2177.18,2151.13,call,2235,0.125,0.2,0.05,0,12337
20160923,20160930,7,2177.18,2151.13,call,2240,0.1,0.2,0,0,18388
20160923,20160930,7,2177.18,2151.13,call,2240,0.1,0.2,0,0,18388
20160923,20160930,7,2177.18,2151.13,call,2245,0.075,0.15,0,0,5821
20160923,20160930,7,2177.18,2151.13,call,2245,0.075,0.15,0,0,5821
20160923,20160930,7,2177.18,2151.13,call,2250,0.075,0.15,0,0,24734
20160923,20160930,7,2177.18,2151.13,call,2250,0.075,0.15,0,0,24734
20160923,20160930,7,2177.18,2151.13,call,2275,0.05,0.1,0,0,8921
20160923,20160930,7,2177.18,2151.13,call,2275,0.05,0.1,0,0,8921
20160926,20160930,4,2164.69,2151.13,put,2050,0.55,0.7,0.4,0,28866
20160926,20160930,4,2164.69,2151.13,put,2050,0.55,0.7,0.4,0,28866
20160926,20160930,4,2164.69,2151.13,put,2055,0.625,0.8,0.45,0,9857
20160926,20160930,4,2164.69,2151.13,put,2055,0.625,0.8,0.45,0,9857
20160926,20160930,4,2164.69,2151.13,put,2060,0.725,0.9,0.55,0,5174
20160926,20160930,4,2164.69,2151.13,put,2060,0.725,0.9,0.55,0,5174
20160926,20160930,4,2164.69,2151.13,put,2070,0.95,1.15,0.75,0,10869
20160926,20160930,4,2164.69,2151.13,put,2070,0.95,1.15,0.75,0,10869
20160926,20160930,4,2164.69,2151.13,put,2075,1.1,1.3,0.9,0,20317
20160926,20160930,4,2164.69,2151.13,put,2075,1.1,1.3,0.9,0,20317
20160926,20160930,4,2164.69,2151.13,put,2080,1.225,1.4,1.05,0,9183
20160926,20160930,4,2164.69,2151.13,put,2080,1.225,1.4,1.05,0,9183
20160926,20160930,4,2164.69,2151.13,put,2090,1.7,1.9,1.5,0,12039
20160926,20160930,4,2164.69,2151.13,put,2090,1.7,1.9,1.5,0,12039
20160926,20160930,4,2164.69,2151.13,call,2100,58.05,59.2,56.9,0,6244
20160926,20160930,4,2164.69,2151.13,put,2100,2.35,2.6,2.1,0,29445
20160926,20160930,4,2164.69,2151.13,call,2100,58.05,59.2,56.9,0,6244
20160926,20160930,4,2164.69,2151.13,put,2100,2.35,2.6,2.1,0,29445
20160926,20160930,4,2164.69,2151.13,put,2105,2.825,3.1,2.55,0,6247
20160926,20160930,4,2164.69,2151.13,put,2105,2.825,3.1,2.55,0,6247
20160926,20160930,4,2164.69,2151.13,put,2110,3.3,3.6,3,0,9678
20160926,20160930,4,2164.69,2151.13,put,2110,3.3,3.6,3,0,9678
20160926,20160930,4,2164.69,2151.13,put,2115,3.85,4.2,3.5,0,7714
20160926,20160930,4,2164.69,2151.13,put,2115,3.85,4.2,3.5,0,7714
20160926,20160930,4,2164.69,2151.13,put,2120,4.5,4.8,4.2,0,9352
20160926,20160930,4,2164.69,2151.13,put,2120,4.5,4.8,4.2,0,9352
20160926,20160930,4,2164.69,2151.13,call,2125,35.9,36.9,34.9,0,13693
20160926,20160930,4,2164.69,2151.13,put,2125,5.3,5.7,4.9,4,20500
20160926,20160930,4,2164.69,2151.13,call,2125,35.9,36.9,34.9,0,13693
20160926,20160930,4,2164.69,2151.13,put,2125,5.3,5.7,4.9,4,20500
20160926,20160930,4,2164.69,2151.13,put,2130,6.15,6.5,5.8,0,10056
20160926,20160930,4,2164.69,2151.13,put,2130,6.15,6.5,5.8,0,10056
20160926,20160930,4,2164.69,2151.13,put,2135,7.3,7.7,6.9,11,5129
20160926,20160930,4,2164.69,2151.13,put,2135,7.3,7.7,6.9,11,5129
20160926,20160930,4,2164.69,2151.13,put,2140,8.6,9,8.2,0,13119
20160926,20160930,4,2164.69,2151.13,put,2140,8.6,9,8.2,0,13119
20160926,20160930,4,2164.69,2151.13,call,2150,17.2,17.7,16.7,0,16637
20160926,20160930,4,2164.69,2151.13,put,2150,11.65,12.1,11.2,1,36162
20160926,20160930,4,2164.69,2151.13,call,2150,17.2,17.7,16.7,0,16637
20160926,20160930,4,2164.69,2151.13,put,2150,11.65,12.1,11.2,1,36162
20160926,20160930,4,2164.69,2151.13,call,2160,11.2,11.6,10.8,0,5114
20160926,20160930,4,2164.69,2151.13,put,2160,15.7,16.3,15.1,2,6301
20160926,20160930,4,2164.69,2151.13,call,2160,11.2,11.6,10.8,0,5114
20160926,20160930,4,2164.69,2151.13,put,2160,15.7,16.3,15.1,2,6301
20160926,20160930,4,2164.69,2151.13,call,2170,6.35,6.7,6,5,13996
20160926,20160930,4,2164.69,2151.13,call,2170,6.35,6.7,6,5,13996
20160926,20160930,4,2164.69,2151.13,call,2175,4.7,4.9,4.5,1,27085
20160926,20160930,4,2164.69,2151.13,put,2175,23.85,24.9,22.8,0,14971
20160926,20160930,4,2164.69,2151.13,call,2175,4.7,4.9,4.5,1,27085
20160926,20160930,4,2164.69,2151.13,put,2175,23.85,24.9,22.8,0,14971
20160926,20160930,4,2164.69,2151.13,call,2180,3.125,3.4,2.85,0,10338
20160926,20160930,4,2164.69,2151.13,call,2180,3.125,3.4,2.85,0,10338
20160926,20160930,4,2164.69,2151.13,call,2185,2.05,2.25,1.85,8,5513
20160926,20160930,4,2164.69,2151.13,call,2185,2.05,2.25,1.85,8,5513
20160926,20160930,4,2164.69,2151.13,call,2190,1.25,1.45,1.05,0,11380
20160926,20160930,4,2164.69,2151.13,call,2190,1.25,1.45,1.05,0,11380
20160926,20160930,4,2164.69,2151.13,call,2195,0.875,0.95,0.8,0,5065
20160926,20160930,4,2164.69,2151.13,call,2195,0.875,0.95,0.8,0,5065
20160926,20160930,4,2164.69,2151.13,call,2200,0.475,0.6,0.35,0,25813
20160926,20160930,4,2164.69,2151.13,call,2200,0.475,0.6,0.35,0,25813
20160926,20160930,4,2164.69,2151.13,call,2205,0.325,0.45,0.2,0,5681
20160926,20160930,4,2164.69,2151.13,call,2205,0.325,0.45,0.2,0,5681
20160926,20160930,4,2164.69,2151.13,call,2210,0.225,0.35,0.1,0,13891
20160926,20160930,4,2164.69,2151.13,call,2210,0.225,0.35,0.1,0,13891
20160926,20160930,4,2164.69,2151.13,call,2215,0.15,0.25,0.05,0,10635
20160926,20160930,4,2164.69,2151.13,call,2215,0.15,0.25,0.05,0,10635
20160926,20160930,4,2164.69,2151.13,call,2220,0.125,0.25,0,0,5553
20160926,20160930,4,2164.69,2151.13,call,2220,0.125,0.25,0,0,5553
20160926,20160930,4,2164.69,2151.13,call,2225,0.1,0.2,0,0,15884
20160926,20160930,4,2164.69,2151.13,call,2225,0.1,0.2,0,0,15884
20160926,20160930,4,2164.69,2151.13,call,2230,0.1,0.2,0,0,20454
20160926,20160930,4,2164.69,2151.13,call,2230,0.1,0.2,0,0,20454
20160926,20160930,4,2164.69,2151.13,call,2235,0.1,0.2,0,0,12386
20160926,20160930,4,2164.69,2151.13,call,2235,0.1,0.2,0,0,12386
20160926,20160930,4,2164.69,2151.13,call,2240,0.1,0.2,0,0,18117
20160926,20160930,4,2164.69,2151.13,call,2240,0.1,0.2,0,0,18117
20160926,20160930,4,2164.69,2151.13,call,2245,0.1,0.2,0,0,5821
20160926,20160930,4,2164.69,2151.13,call,2245,0.1,0.2,0,0,5821
20160926,20160930,4,2164.69,2151.13,call,2250,0.075,0.15,0,0,24971
20160926,20160930,4,2164.69,2151.13,call,2250,0.075,0.15,0,0,24971
20160926,20160930,4,2164.69,2151.13,call,2275,0.05,0.1,0,0,12275
20160926,20160930,4,2164.69,2151.13,call,2275,0.05,0.1,0,0,12275
20160927,20160930,3,2146.1,2151.13,put,2030,0.25,0.4,0.1,0,8147
20160927,20160930,3,2146.1,2151.13,put,2030,0.25,0.4,0.1,0,8147
20160927,20160930,3,2146.1,2151.13,put,2035,0.3,0.45,0.15,0,6187
20160927,20160930,3,2146.1,2151.13,put,2035,0.3,0.45,0.15,0,6187
20160927,20160930,3,2146.1,2151.13,put,2040,0.325,0.5,0.15,0,5915
20160927,20160930,3,2146.1,2151.13,put,2040,0.325,0.5,0.15,0,5915
20160927,20160930,3,2146.1,2151.13,put,2050,0.4,0.55,0.25,0,29216
20160927,20160930,3,2146.1,2151.13,put,2050,0.4,0.55,0.25,0,29216
20160927,20160930,3,2146.1,2151.13,put,2055,0.45,0.6,0.3,0,10175
20160927,20160930,3,2146.1,2151.13,put,2055,0.45,0.6,0.3,0,10175
20160927,20160930,3,2146.1,2151.13,put,2060,0.6,0.75,0.45,0,5768
20160927,20160930,3,2146.1,2151.13,put,2060,0.6,0.75,0.45,0,5768
20160927,20160930,3,2146.1,2151.13,put,2065,0.7,0.85,0.55,0,5447
20160927,20160930,3,2146.1,2151.13,put,2065,0.7,0.85,0.55,0,5447
20160927,20160930,3,2146.1,2151.13,put,2070,0.775,0.95,0.6,0,10992
20160927,20160930,3,2146.1,2151.13,put,2070,0.775,0.95,0.6,0,10992
20160927,20160930,3,2146.1,2151.13,put,2075,0.925,1.1,0.75,0,23450
20160927,20160930,3,2146.1,2151.13,put,2075,0.925,1.1,0.75,0,23450
20160927,20160930,3,2146.1,2151.13,put,2080,1.075,1.25,0.9,0,9819
20160927,20160930,3,2146.1,2151.13,put,2080,1.075,1.25,0.9,0,9819
20160927,20160930,3,2146.1,2151.13,put,2090,1.55,1.7,1.4,5,12535
20160927,20160930,3,2146.1,2151.13,put,2090,1.55,1.7,1.4,5,12535
20160927,20160930,3,2146.1,2151.13,call,2100,54.05,55.3,52.8,0,6259
20160927,20160930,3,2146.1,2151.13,put,2100,2.25,2.45,2.05,0,30429
20160927,20160930,3,2146.1,2151.13,call,2100,54.05,55.3,52.8,0,6259
20160927,20160930,3,2146.1,2151.13,put,2100,2.25,2.45,2.05,0,30429
20160927,20160930,3,2146.1,2151.13,put,2105,2.7,3.1,2.3,0,7966
20160927,20160930,3,2146.1,2151.13,put,2105,2.7,3.1,2.3,0,7966
20160927,20160930,3,2146.1,2151.13,put,2110,3.15,3.5,2.8,0,10678
20160927,20160930,3,2146.1,2151.13,put,2110,3.15,3.5,2.8,0,10678
20160927,20160930,3,2146.1,2151.13,put,2115,3.85,4.2,3.5,0,8145
20160927,20160930,3,2146.1,2151.13,put,2115,3.85,4.2,3.5,0,8145
20160927,20160930,3,2146.1,2151.13,put,2120,4.65,5,4.3,0,12114
20160927,20160930,3,2146.1,2151.13,put,2120,4.65,5,4.3,0,12114
20160927,20160930,3,2146.1,2151.13,call,2125,32.4,33.4,31.4,0,13694
20160927,20160930,3,2146.1,2151.13,put,2125,5.45,5.8,5.1,0,20264
20160927,20160930,3,2146.1,2151.13,call,2125,32.4,33.4,31.4,0,13694
20160927,20160930,3,2146.1,2151.13,put,2125,5.45,5.8,5.1,0,20264
20160927,20160930,3,2146.1,2151.13,put,2130,6.65,7.2,6.1,0,9967
20160927,20160930,3,2146.1,2151.13,put,2130,6.65,7.2,6.1,0,9967
20160927,20160930,3,2146.1,2151.13,put,2140,9.35,9.8,8.9,0,12255
20160927,20160930,3,2146.1,2151.13,put,2140,9.35,9.8,8.9,0,12255
20160927,20160930,3,2146.1,2151.13,call,2150,14.4,15,13.8,0,14776
20160927,20160930,3,2146.1,2151.13,put,2150,12.95,13.6,12.3,0,31619
20160927,20160930,3,2146.1,2151.13,call,2150,14.4,15,13.8,0,14776
20160927,20160930,3,2146.1,2151.13,put,2150,12.95,13.6,12.3,0,31619
20160927,20160930,3,2146.1,2151.13,call,2160,9.1,9.6,8.6,1,5105
20160927,20160930,3,2146.1,2151.13,put,2160,17.55,18.2,16.9,0,6037
20160927,20160930,3,2146.1,2151.13,call,2160,9.1,9.6,8.6,1,5105
20160927,20160930,3,2146.1,2151.13,put,2160,17.55,18.2,16.9,0,6037
20160927,20160930,3,2146.1,2151.13,call,2170,4.85,5.1,4.6,1,15555
20160927,20160930,3,2146.1,2151.13,call,2170,4.85,5.1,4.6,1,15555
20160927,20160930,3,2146.1,2151.13,call,2175,3.35,3.5,3.2,3,26679
20160927,20160930,3,2146.1,2151.13,put,2175,26.7,27.8,25.6,0,14463
20160927,20160930,3,2146.1,2151.13,call,2175,3.35,3.5,3.2,3,26679
20160927,20160930,3,2146.1,2151.13,put,2175,26.7,27.8,25.6,0,14463
20160927,20160930,3,2146.1,2151.13,call,2180,2.225,2.45,2,0,11309
20160927,20160930,3,2146.1,2151.13,call,2180,2.225,2.45,2,0,11309
20160927,20160930,3,2146.1,2151.13,call,2185,1.4,1.6,1.2,0,6287
20160927,20160930,3,2146.1,2151.13,call,2185,1.4,1.6,1.2,0,6287
20160927,20160930,3,2146.1,2151.13,call,2190,0.85,1.05,0.65,0,12959
20160927,20160930,3,2146.1,2151.13,call,2190,0.85,1.05,0.65,0,12959
20160927,20160930,3,2146.1,2151.13,call,2195,0.5,0.7,0.3,0,5984
20160927,20160930,3,2146.1,2151.13,call,2195,0.5,0.7,0.3,0,5984
20160927,20160930,3,2146.1,2151.13,call,2200,0.275,0.4,0.15,0,24500
20160927,20160930,3,2146.1,2151.13,call,2200,0.275,0.4,0.15,0,24500
20160927,20160930,3,2146.1,2151.13,call,2205,0.175,0.3,0.05,0,5824
20160927,20160930,3,2146.1,2151.13,call,2205,0.175,0.3,0.05,0,5824
20160927,20160930,3,2146.1,2151.13,call,2210,0.125,0.25,0,0,14100
20160927,20160930,3,2146.1,2151.13,call,2210,0.125,0.25,0,0,14100
20160927,20160930,3,2146.1,2151.13,call,2215,0.1,0.2,0,0,10353
20160927,20160930,3,2146.1,2151.13,call,2215,0.1,0.2,0,0,10353
20160927,20160930,3,2146.1,2151.13,call,2220,0.075,0.15,0,0,5544
20160927,20160930,3,2146.1,2151.13,call,2220,0.075,0.15,0,0,5544
20160927,20160930,3,2146.1,2151.13,call,2225,0.075,0.15,0,0,16235
20160927,20160930,3,2146.1,2151.13,call,2225,0.075,0.15,0,0,16235
20160927,20160930,3,2146.1,2151.13,call,2230,0.05,0.1,0,0,20616
20160927,20160930,3,2146.1,2151.13,call,2230,0.05,0.1,0,0,20616
20160927,20160930,3,2146.1,2151.13,call,2235,0.05,0.1,0,0,12356
20160927,20160930,3,2146.1,2151.13,call,2235,0.05,0.1,0,0,12356
20160927,20160930,3,2146.1,2151.13,call,2240,0.125,0.25,0,0,18104
20160927,20160930,3,2146.1,2151.13,call,2240,0.075,0.15,0,0,18104
20160927,20160930,3,2146.1,2151.13,call,2245,0.125,0.25,0,0,5820
20160927,20160930,3,2146.1,2151.13,call,2245,0.075,0.15,0,0,5820
20160927,20160930,3,2146.1,2151.13,call,2250,0.125,0.25,0,0,24968
20160927,20160930,3,2146.1,2151.13,call,2250,0.075,0.15,0,0,24968
20160928,20160930,2,2159.93,2151.13,put,2040,0.1,0.2,0,4,6272
20160928,20160930,2,2159.93,2151.13,put,2040,0.1,0.2,0,4,6272
20160928,20160930,2,2159.93,2151.13,put,2050,0.125,0.25,0,0,29027
20160928,20160930,2,2159.93,2151.13,put,2050,0.125,0.25,0,0,29027
20160928,20160930,2,2159.93,2151.13,put,2055,0.125,0.25,0,0,10405
20160928,20160930,2,2159.93,2151.13,put,2055,0.125,0.25,0,0,10405
20160928,20160930,2,2159.93,2151.13,put,2060,0.125,0.25,0,0,6471
20160928,20160930,2,2159.93,2151.13,put,2060,0.125,0.25,0,0,6471
20160928,20160930,2,2159.93,2151.13,put,2065,0.175,0.3,0.05,0,5669
20160928,20160930,2,2159.93,2151.13,put,2065,0.175,0.3,0.05,0,5669
20160928,20160930,2,2159.93,2151.13,put,2070,0.2,0.3,0.1,0,11384
20160928,20160930,2,2159.93,2151.13,put,2070,0.175,0.3,0.05,0,11384
20160928,20160930,2,2159.93,2151.13,put,2075,0.225,0.35,0.1,0,22899
20160928,20160930,2,2159.93,2151.13,put,2075,0.225,0.35,0.1,0,22899
20160928,20160930,2,2159.93,2151.13,put,2080,0.275,0.4,0.15,0,9699
20160928,20160930,2,2159.93,2151.13,put,2080,0.275,0.4,0.15,0,9699
20160928,20160930,2,2159.93,2151.13,put,2090,0.4,0.55,0.25,0,12716
20160928,20160930,2,2159.93,2151.13,put,2090,0.4,0.55,0.25,0,12716
20160928,20160930,2,2159.93,2151.13,put,2095,0.5,0.7,0.3,0,5914
20160928,20160930,2,2159.93,2151.13,put,2095,0.5,0.7,0.3,0,5914
20160928,20160930,2,2159.93,2151.13,call,2100,60.05,61.4,58.7,0,6311
20160928,20160930,2,2159.93,2151.13,put,2100,0.575,0.75,0.4,0,30681
20160928,20160930,2,2159.93,2151.13,call,2100,60.05,61.4,58.7,0,6311
20160928,20160930,2,2159.93,2151.13,put,2100,0.575,0.75,0.4,0,30681
20160928,20160930,2,2159.93,2151.13,put,2105,0.7,0.9,0.5,0,8428
20160928,20160930,2,2159.93,2151.13,put,2105,0.7,0.9,0.5,0,8428
20160928,20160930,2,2159.93,2151.13,put,2110,0.925,1.15,0.7,0,11864
20160928,20160930,2,2159.93,2151.13,put,2110,0.925,1.15,0.7,0,11864
20160928,20160930,2,2159.93,2151.13,put,2115,1.15,1.4,0.9,0,8048
20160928,20160930,2,2159.93,2151.13,put,2115,1.15,1.4,0.9,0,8048
20160928,20160930,2,2159.93,2151.13,put,2120,1.425,1.7,1.15,0,11163
20160928,20160930,2,2159.93,2151.13,put,2120,1.4,1.7,1.1,0,11163
20160928,20160930,2,2159.93,2151.13,call,2125,36.3,37.6,35,0,13697
20160928,20160930,2,2159.93,2151.13,put,2125,1.825,2.1,1.55,3,21617
20160928,20160930,2,2159.93,2151.13,call,2125,36.3,37.6,35,0,13697
20160928,20160930,2,2159.93,2151.13,put,2125,1.825,2.1,1.55,3,21617
20160928,20160930,2,2159.93,2151.13,put,2130,2.275,2.6,1.95,0,9977
20160928,20160930,2,2159.93,2151.13,put,2130,2.275,2.6,1.95,0,9977
20160928,20160930,2,2159.93,2151.13,put,2135,3,3.3,2.7,0,5104
20160928,20160930,2,2159.93,2151.13,put,2135,3,3.3,2.7,0,5104
20160928,20160930,2,2159.93,2151.13,put,2140,3.8,4.2,3.4,0,12174
20160928,20160930,2,2159.93,2151.13,put,2140,3.8,4.2,3.4,0,12174
20160928,20160930,2,2159.93,2151.13,call,2150,15.55,16.2,14.9,0,16072
20160928,20160930,2,2159.93,2151.13,put,2150,6.15,6.6,5.7,0,31537
20160928,20160930,2,2159.93,2151.13,call,2150,15.55,16.2,14.9,0,16072
20160928,20160930,2,2159.93,2151.13,put,2150,6.15,6.6,5.7,0,31537
20160928,20160930,2,2159.93,2151.13,call,2160,9.15,9.6,8.7,0,5713
20160928,20160930,2,2159.93,2151.13,put,2160,9.65,10.2,9.1,0,5892
20160928,20160930,2,2159.93,2151.13,call,2160,9.15,9.6,8.7,0,5713
20160928,20160930,2,2159.93,2151.13,put,2160,9.65,10.2,9.1,0,5892
20160928,20160930,2,2159.93,2151.13,call,2170,4.35,4.7,4,0,13770
20160928,20160930,2,2159.93,2151.13,call,2170,4.35,4.7,4,0,13770
20160928,20160930,2,2159.93,2151.13,call,2175,2.475,2.8,2.15,0,25829
20160928,20160930,2,2159.93,2151.13,put,2175,18.25,19.4,17.1,0,14449
20160928,20160930,2,2159.93,2151.13,call,2175,2.475,2.8,2.15,0,25829
20160928,20160930,2,2159.93,2151.13,put,2175,18.25,19.4,17.1,0,14449
20160928,20160930,2,2159.93,2151.13,call,2180,1.425,1.6,1.25,0,10144
20160928,20160930,2,2159.93,2151.13,call,2180,1.425,1.6,1.25,0,10144
20160928,20160930,2,2159.93,2151.13,call,2185,0.775,0.95,0.6,0,8113
20160928,20160930,2,2159.93,2151.13,call,2185,0.775,0.95,0.6,0,8113
20160928,20160930,2,2159.93,2151.13,call,2190,0.375,0.5,0.25,0,13220
20160928,20160930,2,2159.93,2151.13,call,2190,0.375,0.5,0.25,0,13220
20160928,20160930,2,2159.93,2151.13,call,2195,0.2,0.3,0.1,0,6753
20160928,20160930,2,2159.93,2151.13,call,2195,0.2,0.3,0.1,0,6753
20160928,20160930,2,2159.93,2151.13,call,2200,0.05,0.1,0,0,23942
20160928,20160930,2,2159.93,2151.13,call,2200,0.05,0.1,0,0,23942
20160928,20160930,2,2159.93,2151.13,call,2205,0.075,0.15,0,0,5684
20160928,20160930,2,2159.93,2151.13,call,2205,0.075,0.15,0,0,5684
20160928,20160930,2,2159.93,2151.13,call,2210,0.075,0.15,0,1,13943
20160928,20160930,2,2159.93,2151.13,call,2210,0.075,0.15,0,1,13943
20160928,20160930,2,2159.93,2151.13,call,2215,0.05,0.1,0,0,10464
20160928,20160930,2,2159.93,2151.13,call,2215,0.05,0.1,0,0,10464
20160928,20160930,2,2159.93,2151.13,call,2220,0.05,0.1,0,0,5453
20160928,20160930,2,2159.93,2151.13,call,2220,0.05,0.1,0,0,5453
20160928,20160930,2,2159.93,2151.13,call,2225,0.05,0.1,0,0,16097
20160928,20160930,2,2159.93,2151.13,call,2225,0.05,0.1,0,0,16097
20160928,20160930,2,2159.93,2151.13,call,2230,0.05,0.1,0,0,20521
20160928,20160930,2,2159.93,2151.13,call,2230,0.05,0.1,0,0,20521
20160928,20160930,2,2159.93,2151.13,call,2235,0.05,0.1,0,0,12322
20160928,20160930,2,2159.93,2151.13,call,2235,0.05,0.1,0,0,12322
20160928,20160930,2,2159.93,2151.13,call,2240,0.05,0.1,0,0,18103
20160928,20160930,2,2159.93,2151.13,call,2240,0.05,0.1,0,0,18103
20160928,20160930,2,2159.93,2151.13,call,2245,0.05,0.1,0,0,5820
20160928,20160930,2,2159.93,2151.13,call,2245,0.05,0.1,0,0,5820
20160928,20160930,2,2159.93,2151.13,call,2250,0.05,0.1,0,0,24964
20160928,20160930,2,2159.93,2151.13,call,2250,0.05,0.1,0,0,24964
20160928,20160930,2,2159.93,2151.13,call,2275,0.05,0.1,0,0,12223
20160928,20160930,2,2159.93,2151.13,call,2275,0.05,0.1,0,0,12223
20160923,20161005,12,2177.18,2150.49,put,2125,5.1,5.6,4.6,0,7585
20160923,20161005,12,2177.18,2150.49,put,2125,5.1,5.6,4.6,0,7585
20160926,20161005,9,2164.69,2150.49,put,2125,8.3,8.8,7.8,0,7634
20160926,20161005,9,2164.69,2150.49,put,2125,8.3,8.8,7.8,0,7634
20160927,20161005,8,2146.1,2150.49,put,2125,9.05,9.7,8.4,0,7648
20160927,20161005,8,2146.1,2150.49,put,2125,9.05,9.7,8.4,0,7648
20160928,20161005,7,2159.93,2150.49,put,2125,4.9,5.4,4.4,0,7756
20160928,20161005,7,2159.93,2150.49,put,2125,4.9,5.4,4.4,0,7756
20160929,20161005,6,2171.37,2150.49,put,2115,2.1,2.55,1.65,0,6998
20160929,20161005,6,2171.37,2150.49,put,2115,2.1,2.55,1.65,0,6998
20160929,20161005,6,2171.37,2150.49,put,2125,2.95,3.4,2.5,0,7753
20160929,20161005,6,2171.37,2150.49,put,2125,2.95,3.4,2.5,0,7753
20160930,20161005,5,2151.13,2150.49,put,2115,4.3,4.9,3.7,1,7032
20160930,20161005,5,2151.13,2150.49,put,2115,4.3,4.9,3.7,1,7032
20160930,20161005,5,2151.13,2150.49,put,2125,5.65,6.4,4.9,0,7936
20160930,20161005,5,2151.13,2150.49,put,2125,5.65,6.4,4.9,0,7936
20161003,20161005,2,2168.27,2150.49,put,2100,0.55,0.8,0.3,0,6594
20161003,20161005,2,2168.27,2150.49,put,2100,0.55,0.8,0.3,0,6594
20161003,20161005,2,2168.27,2150.49,put,2115,0.975,1.5,0.45,0,5401
20161003,20161005,2,2168.27,2150.49,put,2115,0.975,1.5,0.45,0,5401
20161003,20161005,2,2168.27,2150.49,put,2125,1.55,2.15,0.95,0,6045
20161003,20161005,2,2168.27,2150.49,put,2125,1.55,2.15,0.95,0,6045
20160919,20161007,18,2139.16,2160.77,put,2050,6,6.3,5.7,0,16747
20160919,20161007,18,2139.16,2160.77,put,2050,6,6.3,5.7,0,16747
20160919,20161007,18,2139.16,2160.77,put,2060,7,7.3,6.7,0,11770
20160919,20161007,18,2139.16,2160.77,put,2060,7,7.3,6.7,0,11770
20160919,20161007,18,2139.16,2160.77,put,2075,8.75,9.1,8.4,0,5546
20160919,20161007,18,2139.16,2160.77,put,2075,8.75,9.1,8.4,0,5546
20160919,20161007,18,2139.16,2160.77,put,2080,9.5,9.9,9.1,0,6622
20160919,20161007,18,2139.16,2160.77,put,2080,9.5,9.9,9.1,0,6622
20160919,20161007,18,2139.16,2160.77,put,2090,11.1,11.5,10.7,0,10368
20160919,20161007,18,2139.16,2160.77,put,2090,11.1,11.5,10.7,0,10368
20160919,20161007,18,2139.16,2160.77,put,2100,13.05,13.4,12.7,0,11872
20160919,20161007,18,2139.16,2160.77,put,2100,13.05,13.4,12.7,0,11872
20160919,20161007,18,2139.16,2160.77,put,2125,19.15,19.5,18.8,0,7123
20160919,20161007,18,2139.16,2160.77,put,2125,19.15,19.5,18.8,0,7123
20160919,20161007,18,2139.16,2160.77,call,2150,24.8,25.4,24.2,0,6937
20160919,20161007,18,2139.16,2160.77,call,2150,24.8,25.4,24.2,0,6937
20160919,20161007,18,2139.16,2160.77,call,2175,11.8,12.2,11.4,0,7810
20160919,20161007,18,2139.16,2160.77,call,2175,11.8,12.2,11.4,0,7810
20160919,20161007,18,2139.16,2160.77,call,2185,7.95,8.2,7.7,0,6822
20160919,20161007,18,2139.16,2160.77,call,2185,7.95,8.2,7.7,0,6822
20160919,20161007,18,2139.16,2160.77,call,2200,3.85,4.1,3.6,0,5574
20160919,20161007,18,2139.16,2160.77,call,2200,3.85,4.1,3.6,0,5574
20160919,20161007,18,2139.16,2160.77,call,2225,0.875,1,0.75,0,5481
20160919,20161007,18,2139.16,2160.77,call,2225,0.875,1,0.75,0,5481
20160919,20161007,18,2139.16,2160.77,call,2235,0.475,0.6,0.35,0,8113
20160919,20161007,18,2139.16,2160.77,call,2235,0.475,0.6,0.35,0,8113
20160919,20161007,18,2139.16,2160.77,call,2240,0.375,0.5,0.25,0,15270
20160919,20161007,18,2139.16,2160.77,call,2240,0.375,0.5,0.25,0,15270
20160920,20161007,17,2139.12,2160.77,put,2050,5.35,5.6,5.1,0,17108
20160920,20161007,17,2139.12,2160.77,put,2050,5.35,5.6,5.1,0,17108
20160920,20161007,17,2139.12,2160.77,put,2060,6.35,6.7,6,0,11840
20160920,20161007,17,2139.12,2160.77,put,2060,6.35,6.7,6,0,11840
20160920,20161007,17,2139.12,2160.77,put,2075,8.1,8.4,7.8,0,5188
20160920,20161007,17,2139.12,2160.77,put,2075,8.1,8.4,7.8,0,5188
20160920,20161007,17,2139.12,2160.77,put,2080,8.75,9.1,8.4,0,6581
20160920,20161007,17,2139.12,2160.77,put,2080,8.75,9.1,8.4,0,6581
20160920,20161007,17,2139.12,2160.77,put,2090,10.4,10.7,10.1,0,10400
20160920,20161007,17,2139.12,2160.77,put,2090,10.4,10.7,10.1,0,10400
20160920,20161007,17,2139.12,2160.77,put,2100,12.15,12.5,11.8,0,11740
20160920,20161007,17,2139.12,2160.77,put,2100,12.15,12.5,11.8,0,11740
20160920,20161007,17,2139.12,2160.77,put,2125,18.35,18.7,18,0,6819
20160920,20161007,17,2139.12,2160.77,put,2125,18.35,18.7,18,0,6819
20160920,20161007,17,2139.12,2160.77,call,2150,23.55,24.1,23,0,7617
20160920,20161007,17,2139.12,2160.77,call,2150,23.55,24.1,23,0,7617
20160920,20161007,17,2139.12,2160.77,call,2175,10.9,11.2,10.6,0,8134
20160920,20161007,17,2139.12,2160.77,call,2175,10.9,11.2,10.6,0,8134
20160920,20161007,17,2139.12,2160.77,call,2185,7.25,7.5,7,0,6843
20160920,20161007,17,2139.12,2160.77,call,2185,7.25,7.5,7,0,6843
20160920,20161007,17,2139.12,2160.77,call,2200,3.45,3.6,3.3,0,5669
20160920,20161007,17,2139.12,2160.77,call,2200,3.45,3.6,3.3,0,5669
20160920,20161007,17,2139.12,2160.77,call,2225,0.75,0.9,0.6,0,7834
20160920,20161007,17,2139.12,2160.77,call,2225,0.75,0.9,0.6,0,7834
20160920,20161007,17,2139.12,2160.77,call,2235,0.375,0.5,0.25,0,8151
20160920,20161007,17,2139.12,2160.77,call,2235,0.375,0.5,0.25,0,8151
20160920,20161007,17,2139.12,2160.77,call,2240,0.275,0.4,0.15,0,15258
20160920,20161007,17,2139.12,2160.77,call,2240,0.275,0.4,0.15,0,15258
20160921,20161007,16,2139.76,2160.77,put,2050,5.75,6,5.5,0,17106
20160921,20161007,16,2139.76,2160.77,put,2050,5.75,6,5.5,0,17106
20160921,20161007,16,2139.76,2160.77,put,2060,6.75,7,6.5,0,11823
20160921,20161007,16,2139.76,2160.77,put,2060,6.75,7,6.5,0,11823
20160921,20161007,16,2139.76,2160.77,put,2075,8.55,8.8,8.3,0,5155
20160921,20161007,16,2139.76,2160.77,put,2075,8.55,8.8,8.3,0,5155
20160921,20161007,16,2139.76,2160.77,put,2080,9.3,9.6,9,0,6500
20160921,20161007,16,2139.76,2160.77,put,2080,9.3,9.6,9,0,6500
20160921,20161007,16,2139.76,2160.77,put,2090,10.85,11.2,10.5,0,10396
20160921,20161007,16,2139.76,2160.77,put,2090,10.85,11.2,10.5,0,10396
20160921,20161007,16,2139.76,2160.77,put,2100,12.75,13.1,12.4,0,12184
20160921,20161007,16,2139.76,2160.77,put,2100,12.75,13.1,12.4,0,12184
20160921,20161007,16,2139.76,2160.77,put,2125,19.1,19.5,18.7,0,7040
20160921,20161007,16,2139.76,2160.77,put,2125,19.1,19.5,18.7,0,7040
20160921,20161007,16,2139.76,2160.77,call,2150,24.3,24.7,23.9,0,8215
20160921,20161007,16,2139.76,2160.77,call,2150,24.3,24.7,23.9,0,8215
20160921,20161007,16,2139.76,2160.77,call,2175,11.6,11.9,11.3,0,8152
20160921,20161007,16,2139.76,2160.77,call,2175,11.6,11.9,11.3,0,8152
20160921,20161007,16,2139.76,2160.77,call,2185,7.7,8,7.4,0,6847
20160921,20161007,16,2139.76,2160.77,call,2185,7.7,8,7.4,0,6847
20160921,20161007,16,2139.76,2160.77,call,2200,3.8,4,3.6,0,6079
20160921,20161007,16,2139.76,2160.77,call,2200,3.8,4,3.6,0,6079
20160921,20161007,16,2139.76,2160.77,call,2225,0.8,0.9,0.7,0,7820
20160921,20161007,16,2139.76,2160.77,call,2225,0.8,0.9,0.7,0,7820
20160921,20161007,16,2139.76,2160.77,call,2235,0.4,0.5,0.3,0,8150
20160921,20161007,16,2139.76,2160.77,call,2235,0.4,0.5,0.3,0,8150
20160921,20161007,16,2139.76,2160.77,call,2240,0.3,0.4,0.2,0,10154
20160921,20161007,16,2139.76,2160.77,call,2240,0.3,0.4,0.2,0,10154
20160922,20161007,15,2163.12,2160.77,put,2050,2,2.25,1.75,2,18148
20160922,20161007,15,2163.12,2160.77,put,2050,2,2.25,1.75,2,18148
20160922,20161007,15,2163.12,2160.77,put,2060,2.4,2.6,2.2,0,11596
20160922,20161007,15,2163.12,2160.77,put,2060,2.4,2.6,2.2,0,11596
20160922,20161007,15,2163.12,2160.77,put,2075,3.125,3.4,2.85,2,5242
20160922,20161007,15,2163.12,2160.77,put,2075,3.125,3.4,2.85,2,5242
20160922,20161007,15,2163.12,2160.77,put,2080,3.4,3.7,3.1,0,6488
20160922,20161007,15,2163.12,2160.77,put,2080,3.4,3.7,3.1,0,6488
20160922,20161007,15,2163.12,2160.77,put,2090,4.2,4.5,3.9,0,11402
20160922,20161007,15,2163.12,2160.77,put,2090,4.2,4.5,3.9,0,11402
20160922,20161007,15,2163.12,2160.77,put,2100,5.15,5.4,4.9,0,12300
20160922,20161007,15,2163.12,2160.77,put,2100,5.15,5.4,4.9,0,12300
20160922,20161007,15,2163.12,2160.77,put,2125,8.65,9.1,8.2,0,7506
20160922,20161007,15,2163.12,2160.77,put,2125,8.65,9.1,8.2,0,7506
20160922,20161007,15,2163.12,2160.77,call,2150,32.15,32.9,31.4,0,8201
20160922,20161007,15,2163.12,2160.77,call,2150,32.15,32.9,31.4,0,8201
20160922,20161007,15,2163.12,2160.77,call,2175,15.9,16.3,15.5,0,8112
20160922,20161007,15,2163.12,2160.77,call,2175,15.9,16.3,15.5,0,8112
20160922,20161007,15,2163.12,2160.77,call,2185,10.7,11,10.4,0,7050
20160922,20161007,15,2163.12,2160.77,call,2185,10.7,11,10.4,0,7050
20160922,20161007,15,2163.12,2160.77,call,2200,4.95,5.2,4.7,0,6656
20160922,20161007,15,2163.12,2160.77,call,2200,4.95,5.2,4.7,0,6656
20160922,20161007,15,2163.12,2160.77,call,2225,0.8,0.95,0.65,0,7239
20160922,20161007,15,2163.12,2160.77,call,2225,0.8,0.95,0.65,0,7239
20160922,20161007,15,2163.12,2160.77,call,2235,0.425,0.55,0.3,0,8149
20160922,20161007,15,2163.12,2160.77,call,2235,0.425,0.55,0.3,0,8149
20160922,20161007,15,2163.12,2160.77,call,2240,0.3,0.5,0.1,0,10174
20160922,20161007,15,2163.12,2160.77,call,2240,0.3,0.45,0.15,0,10174
20160923,20161007,14,2177.18,2160.77,put,2060,1.875,2,1.75,0,11564
20160923,20161007,14,2177.18,2160.77,put,2060,1.875,2,1.75,0,11564
20160923,20161007,14,2177.18,2160.77,put,2075,2.475,2.6,2.35,0,5147
20160923,20161007,14,2177.18,2160.77,put,2075,2.475,2.6,2.35,0,5147
20160923,20161007,14,2177.18,2160.77,put,2080,2.75,2.9,2.6,0,6487
20160923,20161007,14,2177.18,2160.77,put,2080,2.75,2.9,2.6,0,6487
20160923,20161007,14,2177.18,2160.77,put,2090,3.3,3.4,3.2,0,13295
20160923,20161007,14,2177.18,2160.77,put,2090,3.25,3.4,3.1,0,13295
20160923,20161007,14,2177.18,2160.77,put,2100,4.05,4.2,3.9,0,13587
20160923,20161007,14,2177.18,2160.77,put,2100,4.05,4.2,3.9,0,13587
20160923,20161007,14,2177.18,2160.77,put,2125,7,7.2,6.8,0,6184
20160923,20161007,14,2177.18,2160.77,put,2125,7,7.2,6.8,0,6184
20160923,20161007,14,2177.18,2160.77,call,2150,31.6,32.4,30.8,0,8106
20160923,20161007,14,2177.18,2160.77,call,2150,31.6,32.4,30.8,0,8106
20160923,20161007,14,2177.18,2160.77,call,2175,14.9,15.2,14.6,0,8200
20160923,20161007,14,2177.18,2160.77,call,2175,14.9,15.2,14.6,0,8200
20160923,20161007,14,2177.18,2160.77,call,2185,9.7,10,9.4,0,7057
20160923,20161007,14,2177.18,2160.77,call,2185,9.7,10,9.4,0,7057
20160923,20161007,14,2177.18,2160.77,call,2200,4.25,4.5,4,0,8558
20160923,20161007,14,2177.18,2160.77,call,2200,4.25,4.5,4,0,8558
20160923,20161007,14,2177.18,2160.77,call,2225,0.725,0.85,0.6,0,7328
20160923,20161007,14,2177.18,2160.77,call,2225,0.725,0.85,0.6,0,7328
20160923,20161007,14,2177.18,2160.77,call,2235,0.425,0.55,0.3,0,8155
20160923,20161007,14,2177.18,2160.77,call,2235,0.425,0.55,0.3,0,8155
20160923,20161007,14,2177.18,2160.77,call,2240,0.325,0.45,0.2,0,10243
20160923,20161007,14,2177.18,2160.77,call,2240,0.325,0.45,0.2,0,10243
20160926,20161007,11,2164.69,2160.77,put,2050,2.275,2.4,2.15,2,21219
20160926,20161007,11,2164.69,2160.77,put,2050,2.275,2.4,2.15,2,21219
20160926,20161007,11,2164.69,2160.77,put,2060,2.75,2.9,2.6,0,11531
20160926,20161007,11,2164.69,2160.77,put,2060,2.75,2.9,2.6,0,11531
20160926,20161007,11,2164.69,2160.77,put,2075,3.75,4,3.5,0,5234
20160926,20161007,11,2164.69,2160.77,put,2075,3.75,4,3.5,0,5234
20160926,20161007,11,2164.69,2160.77,put,2080,4.15,4.4,3.9,0,6521
20160926,20161007,11,2164.69,2160.77,put,2080,4.15,4.4,3.9,0,6521
20160926,20161007,11,2164.69,2160.77,put,2090,5.05,5.3,4.8,0,21027
20160926,20161007,11,2164.69,2160.77,put,2090,5.05,5.3,4.8,0,21027
20160926,20161007,11,2164.69,2160.77,put,2100,6.2,6.5,5.9,0,15839
20160926,20161007,11,2164.69,2160.77,put,2100,6.2,6.5,5.9,0,15839
20160926,20161007,11,2164.69,2160.77,put,2125,10.4,10.7,10.1,8,6813
20160926,20161007,11,2164.69,2160.77,put,2125,10.4,10.7,10.1,8,6813
20160926,20161007,11,2164.69,2160.77,call,2150,21.95,22.6,21.3,0,8098
20160926,20161007,11,2164.69,2160.77,put,2150,17.5,18,17,0,8999
20160926,20161007,11,2164.69,2160.77,call,2150,21.95,22.6,21.3,0,8098
20160926,20161007,11,2164.69,2160.77,put,2150,17.5,18,17,0,8999
20160926,20161007,11,2164.69,2160.77,call,2175,8.45,8.7,8.2,0,11860
20160926,20161007,11,2164.69,2160.77,put,2175,29.05,29.9,28.2,0,6352
20160926,20161007,11,2164.69,2160.77,call,2175,8.45,8.7,8.2,0,11860
20160926,20161007,11,2164.69,2160.77,put,2175,29.05,29.9,28.2,0,6352
20160926,20161007,11,2164.69,2160.77,call,2185,4.95,5.2,4.7,0,6749
20160926,20161007,11,2164.69,2160.77,call,2185,4.95,5.2,4.7,0,6749
20160926,20161007,11,2164.69,2160.77,call,2200,1.825,2,1.65,0,8365
20160926,20161007,11,2164.69,2160.77,call,2200,1.825,2,1.65,0,8365
20160926,20161007,11,2164.69,2160.77,call,2225,0.35,0.45,0.25,0,7321
20160926,20161007,11,2164.69,2160.77,call,2225,0.35,0.45,0.25,0,7321
20160926,20161007,11,2164.69,2160.77,call,2235,0.2,0.3,0.1,0,11178
20160926,20161007,11,2164.69,2160.77,call,2235,0.2,0.3,0.1,0,11178
20160926,20161007,11,2164.69,2160.77,call,2240,0.2,0.3,0.1,0,10181
20160926,20161007,11,2164.69,2160.77,call,2240,0.2,0.3,0.1,0,10181
20160927,20161007,10,2146.1,2160.77,put,2040,1.825,2,1.65,0,6999
20160927,20161007,10,2146.1,2160.77,put,2040,1.825,2,1.65,0,6999
20160927,20161007,10,2146.1,2160.77,put,2050,2.225,2.35,2.1,0,21010
20160927,20161007,10,2146.1,2160.77,put,2050,2.225,2.35,2.1,0,21010
20160927,20161007,10,2146.1,2160.77,put,2060,2.75,2.9,2.6,0,11732
20160927,20161007,10,2146.1,2160.77,put,2060,2.75,2.9,2.6,0,11732
20160927,20161007,10,2146.1,2160.77,put,2075,3.85,4.1,3.6,0,7728
20160927,20161007,10,2146.1,2160.77,put,2075,3.85,4.1,3.6,0,7728
20160927,20161007,10,2146.1,2160.77,put,2080,4.2,4.4,4,0,6658
20160927,20161007,10,2146.1,2160.77,put,2080,4.2,4.4,4,0,6658
20160927,20161007,10,2146.1,2160.77,put,2090,5.3,5.6,5,0,19072
20160927,20161007,10,2146.1,2160.77,put,2090,5.3,5.6,5,0,19072
20160927,20161007,10,2146.1,2160.77,put,2100,6.5,6.7,6.3,0,19099
20160927,20161007,10,2146.1,2160.77,put,2100,6.5,6.7,6.3,0,19099
20160927,20161007,10,2146.1,2160.77,put,2125,11.2,11.5,10.9,0,7624
20160927,20161007,10,2146.1,2160.77,put,2125,11.2,11.5,10.9,0,7624
20160927,20161007,10,2146.1,2160.77,call,2150,19.8,20.4,19.2,75,10165
20160927,20161007,10,2146.1,2160.77,put,2150,19,19.7,18.3,75,9878
20160927,20161007,10,2146.1,2160.77,call,2150,19.8,20.4,19.2,75,10165
20160927,20161007,10,2146.1,2160.77,put,2150,19,19.7,18.3,75,9878
20160927,20161007,10,2146.1,2160.77,call,2175,7.2,7.5,6.9,0,12086
20160927,20161007,10,2146.1,2160.77,put,2175,31.55,32.5,30.6,0,7001
20160927,20161007,10,2146.1,2160.77,call,2175,7.2,7.5,6.9,0,12086
20160927,20161007,10,2146.1,2160.77,put,2175,31.55,32.5,30.6,0,7001
20160927,20161007,10,2146.1,2160.77,call,2185,4.1,4.3,3.9,0,6540
20160927,20161007,10,2146.1,2160.77,call,2185,4.1,4.3,3.9,0,6540
20160927,20161007,10,2146.1,2160.77,call,2200,1.5,1.7,1.3,3,9149
20160927,20161007,10,2146.1,2160.77,call,2200,1.5,1.7,1.3,3,9149
20160927,20161007,10,2146.1,2160.77,call,2225,0.225,0.35,0.1,0,7354
20160927,20161007,10,2146.1,2160.77,call,2225,0.225,0.35,0.1,0,7354
20160927,20161007,10,2146.1,2160.77,call,2235,0.125,0.25,0,0,11609
20160927,20161007,10,2146.1,2160.77,call,2235,0.125,0.25,0,0,11609
20160927,20161007,10,2146.1,2160.77,call,2240,0.1,0.2,0,0,10187
20160927,20161007,10,2146.1,2160.77,call,2240,0.1,0.2,0,0,10187
20160928,20161007,9,2159.93,2160.77,put,2040,0.925,1.1,0.75,116,7056
20160928,20161007,9,2159.93,2160.77,put,2040,0.925,1.1,0.75,116,7056
20160928,20161007,9,2159.93,2160.77,put,2050,1.15,1.35,0.95,0,22585
20160928,20161007,9,2159.93,2160.77,put,2050,1.15,1.35,0.95,0,22585
20160928,20161007,9,2159.93,2160.77,put,2060,1.4,1.6,1.2,0,11683
20160928,20161007,9,2159.93,2160.77,put,2060,1.4,1.6,1.2,0,11683
20160928,20161007,9,2159.93,2160.77,put,2075,1.95,2.15,1.75,0,8033
20160928,20161007,9,2159.93,2160.77,put,2075,1.95,2.15,1.75,0,8033
20160928,20161007,9,2159.93,2160.77,put,2080,2.225,2.4,2.05,0,6477
20160928,20161007,9,2159.93,2160.77,put,2080,2.275,2.5,2.05,0,6477
20160928,20161007,9,2159.93,2160.77,put,2090,2.825,3.1,2.55,0,18747
20160928,20161007,9,2159.93,2160.77,put,2090,2.825,3.1,2.55,0,18747
20160928,20161007,9,2159.93,2160.77,put,2100,3.65,3.9,3.4,0,19446
20160928,20161007,9,2159.93,2160.77,put,2100,3.65,3.9,3.4,0,19446
20160928,20161007,9,2159.93,2160.77,put,2125,6.9,7.3,6.5,0,12047
20160928,20161007,9,2159.93,2160.77,put,2125,6.9,7.3,6.5,0,12047
20160928,20161007,9,2159.93,2160.77,call,2150,21.55,22.3,20.8,0,10078
20160928,20161007,9,2159.93,2160.77,put,2150,13.2,13.5,12.9,0,12665
20160928,20161007,9,2159.93,2160.77,call,2150,21.55,22.3,20.8,0,10078
20160928,20161007,9,2159.93,2160.77,put,2150,13.2,13.5,12.9,0,12665
20160928,20161007,9,2159.93,2160.77,call,2175,7.5,7.8,7.2,0,14907
20160928,20161007,9,2159.93,2160.77,put,2175,24.3,25.2,23.4,0,6998
20160928,20161007,9,2159.93,2160.77,call,2175,7.5,7.8,7.2,0,14907
20160928,20161007,9,2159.93,2160.77,put,2175,24.3,25.2,23.4,0,6998
20160928,20161007,9,2159.93,2160.77,call,2185,3.95,4.2,3.7,0,6626
20160928,20161007,9,2159.93,2160.77,call,2185,3.95,4.2,3.7,0,6626
20160928,20161007,9,2159.93,2160.77,call,2200,1.175,1.4,0.95,0,9402
20160928,20161007,9,2159.93,2160.77,call,2200,1.175,1.4,0.95,0,9402
20160928,20161007,9,2159.93,2160.77,call,2225,0.125,0.25,0,0,7483
20160928,20161007,9,2159.93,2160.77,call,2225,0.125,0.25,0,0,7483
20160928,20161007,9,2159.93,2160.77,call,2235,0.1,0.2,0,0,11606
20160928,20161007,9,2159.93,2160.77,call,2235,0.1,0.2,0,0,11606
20160928,20161007,9,2159.93,2160.77,call,2240,0.075,0.15,0,0,10166
20160928,20161007,9,2159.93,2160.77,call,2240,0.075,0.15,0,0,10166
20160929,20161007,8,2171.37,2160.77,put,2060,0.875,1.05,0.7,0,12935
20160929,20161007,8,2171.37,2160.77,put,2060,0.875,1.05,0.7,0,12935
20160929,20161007,8,2171.37,2160.77,put,2075,1.175,1.35,1,0,8080
20160929,20161007,8,2171.37,2160.77,put,2075,1.175,1.35,1,0,8080
20160929,20161007,8,2171.37,2160.77,put,2080,1.35,1.5,1.2,0,7096
20160929,20161007,8,2171.37,2160.77,put,2080,1.35,1.5,1.2,0,7096
20160929,20161007,8,2171.37,2160.77,put,2090,1.75,1.95,1.55,0,18739
20160929,20161007,8,2171.37,2160.77,put,2090,1.75,1.95,1.55,0,18739
20160929,20161007,8,2171.37,2160.77,put,2100,2.35,2.65,2.05,0,18578
20160929,20161007,8,2171.37,2160.77,put,2100,2.35,2.65,2.05,0,18578
20160929,20161007,8,2171.37,2160.77,put,2125,4.75,5,4.5,0,13390
20160929,20161007,8,2171.37,2160.77,put,2125,4.75,5,4.5,0,13390
20160929,20161007,8,2171.37,2160.77,call,2150,24,24.7,23.3,0,9481
20160929,20161007,8,2171.37,2160.77,put,2150,9.7,10.1,9.3,0,14798
20160929,20161007,8,2171.37,2160.77,call,2150,24,24.7,23.3,0,9481
20160929,20161007,8,2171.37,2160.77,put,2150,9.7,10.1,9.3,0,14798
20160929,20161007,8,2171.37,2160.77,call,2175,8.85,9.3,8.4,0,15182
20160929,20161007,8,2171.37,2160.77,put,2175,19.6,20.4,18.8,0,7543
20160929,20161007,8,2171.37,2160.77,call,2175,8.85,9.3,8.4,0,15182
20160929,20161007,8,2171.37,2160.77,put,2175,19.6,20.4,18.8,0,7543
20160929,20161007,8,2171.37,2160.77,call,2185,4.8,5.1,4.5,0,7327
20160929,20161007,8,2171.37,2160.77,call,2185,4.8,5.1,4.5,0,7327
20160929,20161007,8,2171.37,2160.77,call,2190,3.25,3.6,2.9,0,6429
20160929,20161007,8,2171.37,2160.77,call,2190,3.35,3.6,3.1,0,6429
20160929,20161007,8,2171.37,2160.77,call,2195,2.15,2.45,1.85,0,5346
20160929,20161007,8,2171.37,2160.77,call,2195,2.15,2.45,1.85,0,5346
20160929,20161007,8,2171.37,2160.77,call,2200,1.375,1.55,1.2,0,9488
20160929,20161007,8,2171.37,2160.77,call,2200,1.425,1.65,1.2,0,9488
20160929,20161007,8,2171.37,2160.77,call,2225,0.15,0.25,0.05,0,8014
20160929,20161007,8,2171.37,2160.77,call,2225,0.15,0.25,0.05,0,8014
20160929,20161007,8,2171.37,2160.77,call,2235,0.1,0.2,0,0,11606
20160929,20161007,8,2171.37,2160.77,call,2235,0.1,0.2,0,0,11606
20160929,20161007,8,2171.37,2160.77,call,2240,0.125,0.25,0,0,10142
20160929,20161007,8,2171.37,2160.77,call,2240,0.125,0.25,0,0,10142
20160930,20161007,7,2151.13,2160.77,put,2040,1.125,1.3,0.95,0,6967
20160930,20161007,7,2151.13,2160.77,put,2040,1.125,1.3,0.95,0,6967
20160930,20161007,7,2151.13,2160.77,put,2050,1.375,1.55,1.2,0,19491
20160930,20161007,7,2151.13,2160.77,put,2050,1.375,1.55,1.2,0,19491
20160930,20161007,7,2151.13,2160.77,put,2060,1.8,2.05,1.55,0,13422
20160930,20161007,7,2151.13,2160.77,put,2060,1.8,2.05,1.55,0,13422
20160930,20161007,7,2151.13,2160.77,put,2075,2.55,2.8,2.3,0,7963
20160930,20161007,7,2151.13,2160.77,put,2075,2.55,2.8,2.3,0,7963
20160930,20161007,7,2151.13,2160.77,put,2080,2.825,3.1,2.55,0,7183
20160930,20161007,7,2151.13,2160.77,put,2080,2.825,3.1,2.55,0,7183
20160930,20161007,7,2151.13,2160.77,put,2090,3.6,3.9,3.3,0,19583
20160930,20161007,7,2151.13,2160.77,put,2090,3.6,3.9,3.3,0,19583
20160930,20161007,7,2151.13,2160.77,put,2095,4.05,4.3,3.8,0,5148
20160930,20161007,7,2151.13,2160.77,put,2095,4.05,4.3,3.8,0,5148
20160930,20161007,7,2151.13,2160.77,put,2100,4.65,5,4.3,1,18921
20160930,20161007,7,2151.13,2160.77,put,2100,4.65,5,4.3,1,18921
20160930,20161007,7,2151.13,2160.77,put,2125,8.5,8.8,8.2,0,13181
20160930,20161007,7,2151.13,2160.77,put,2125,8.5,8.8,8.2,0,13181
20160930,20161007,7,2151.13,2160.77,put,2140,12.25,12.7,11.8,0,6717
20160930,20161007,7,2151.13,2160.77,put,2140,12.25,12.7,11.8,0,6717
20160930,20161007,7,2151.13,2160.77,call,2150,19.05,19.6,18.5,0,9814
20160930,20161007,7,2151.13,2160.77,put,2150,15.65,16.2,15.1,0,18723
20160930,20161007,7,2151.13,2160.77,call,2150,19.05,19.6,18.5,0,9814
20160930,20161007,7,2151.13,2160.77,put,2150,15.65,16.2,15.1,0,18723
20160930,20161007,7,2151.13,2160.77,call,2175,6.35,6.6,6.1,0,14971
20160930,20161007,7,2151.13,2160.77,put,2175,27.85,28.9,26.8,0,7557
20160930,20161007,7,2151.13,2160.77,call,2175,6.35,6.6,6.1,0,14971
20160930,20161007,7,2151.13,2160.77,put,2175,27.85,28.9,26.8,0,7557
20160930,20161007,7,2151.13,2160.77,call,2180,4.6,4.8,4.4,0,5004
20160930,20161007,7,2151.13,2160.77,call,2180,4.6,4.8,4.4,0,5004
20160930,20161007,7,2151.13,2160.77,call,2185,3.25,3.4,3.1,0,7209
20160930,20161007,7,2151.13,2160.77,call,2185,3.25,3.4,3.1,0,7209
20160930,20161007,7,2151.13,2160.77,call,2190,2.2,2.35,2.05,0,6334
20160930,20161007,7,2151.13,2160.77,call,2190,2.2,2.35,2.05,0,6334
20160930,20161007,7,2151.13,2160.77,call,2195,1.4,1.55,1.25,0,6576
20160930,20161007,7,2151.13,2160.77,call,2195,1.4,1.55,1.25,0,6576
20160930,20161007,7,2151.13,2160.77,call,2200,0.925,1.1,0.75,0,11048
20160930,20161007,7,2151.13,2160.77,call,2200,0.925,1.1,0.75,0,11048
20160930,20161007,7,2151.13,2160.77,call,2225,0.1,0.2,0,0,8040
20160930,20161007,7,2151.13,2160.77,call,2225,0.1,0.2,0,0,8040
20160930,20161007,7,2151.13,2160.77,call,2235,0.1,0.2,0,0,11611
20160930,20161007,7,2151.13,2160.77,call,2235,0.1,0.2,0,0,11611
20160930,20161007,7,2151.13,2160.77,call,2240,0.1,0.2,0,0,10170
20160930,20161007,7,2151.13,2160.77,call,2240,0.1,0.2,0,0,10170
20161003,20161007,4,2168.27,2160.77,put,2050,0.35,0.5,0.2,0,21031
20161003,20161007,4,2168.27,2160.77,put,2050,0.35,0.5,0.2,0,21031
20161003,20161007,4,2168.27,2160.77,put,2060,0.4,0.55,0.25,0,13593
20161003,20161007,4,2168.27,2160.77,put,2060,0.4,0.55,0.25,0,13593
20161003,20161007,4,2168.27,2160.77,put,2065,0.475,0.6,0.35,0,6140
20161003,20161007,4,2168.27,2160.77,put,2065,0.475,0.6,0.35,0,6140
20161003,20161007,4,2168.27,2160.77,put,2075,0.6,0.75,0.45,0,9602
20161003,20161007,4,2168.27,2160.77,put,2075,0.6,0.75,0.45,0,9602
20161003,20161007,4,2168.27,2160.77,put,2080,0.7,0.85,0.55,23,7393
20161003,20161007,4,2168.27,2160.77,put,2080,0.7,0.85,0.55,23,7393
20161003,20161007,4,2168.27,2160.77,put,2090,0.975,1.15,0.8,0,19265
20161003,20161007,4,2168.27,2160.77,put,2090,0.975,1.15,0.8,0,19265
20161003,20161007,4,2168.27,2160.77,put,2095,1.175,1.35,1,0,6347
20161003,20161007,4,2168.27,2160.77,put,2095,1.175,1.35,1,0,6347
20161003,20161007,4,2168.27,2160.77,put,2100,1.375,1.55,1.2,0,18584
20161003,20161007,4,2168.27,2160.77,put,2100,1.375,1.55,1.2,0,18584
20161003,20161007,4,2168.27,2160.77,put,2125,3.4,3.7,3.1,0,14059
20161003,20161007,4,2168.27,2160.77,put,2125,3.4,3.7,3.1,0,14059
20161003,20161007,4,2168.27,2160.77,put,2140,5.7,6.2,5.2,0,7682
20161003,20161007,4,2168.27,2160.77,put,2140,5.7,6.2,5.2,0,7682
20161003,20161007,4,2168.27,2160.77,call,2150,20.75,21.4,20.1,0,10025
20161003,20161007,4,2168.27,2160.77,put,2150,8,8.4,7.6,2,18858
20161003,20161007,4,2168.27,2160.77,call,2150,20.75,21.4,20.1,0,10025
20161003,20161007,4,2168.27,2160.77,put,2150,8,8.4,7.6,2,18858
20161003,20161007,4,2168.27,2160.77,put,2160,11.2,11.7,10.7,0,6016
20161003,20161007,4,2168.27,2160.77,put,2160,11.2,11.7,10.7,0,6016
20161003,20161007,4,2168.27,2160.77,call,2175,5.9,6.3,5.5,0,16167
20161003,20161007,4,2168.27,2160.77,put,2175,18.3,19.2,17.4,0,7959
20161003,20161007,4,2168.27,2160.77,call,2175,5.9,6.3,5.5,0,16167
20161003,20161007,4,2168.27,2160.77,put,2175,18.3,19.2,17.4,0,7959
20161003,20161007,4,2168.27,2160.77,call,2180,4.1,4.3,3.9,0,5361
20161003,20161007,4,2168.27,2160.77,call,2180,4.1,4.3,3.9,0,5361
20161003,20161007,4,2168.27,2160.77,call,2185,2.65,3,2.3,0,7265
20161003,20161007,4,2168.27,2160.77,call,2185,2.65,3,2.3,0,7265
20161003,20161007,4,2168.27,2160.77,call,2190,1.7,1.9,1.5,0,6217
20161003,20161007,4,2168.27,2160.77,call,2190,1.7,1.9,1.5,0,6217
20161003,20161007,4,2168.27,2160.77,call,2195,1,1.2,0.8,0,6800
20161003,20161007,4,2168.27,2160.77,call,2195,1,1.2,0.8,0,6800
20161003,20161007,4,2168.27,2160.77,call,2200,0.625,0.75,0.5,0,11369
20161003,20161007,4,2168.27,2160.77,call,2200,0.625,0.75,0.5,0,11369
20161003,20161007,4,2168.27,2160.77,call,2220,0.125,0.25,0,0,5442
20161003,20161007,4,2168.27,2160.77,call,2220,0.125,0.25,0,0,5442
20161003,20161007,4,2168.27,2160.77,call,2225,0.175,0.35,0,0,11522
20161003,20161007,4,2168.27,2160.77,call,2225,0.175,0.35,0,0,11522
20161003,20161007,4,2168.27,2160.77,call,2235,0.15,0.3,0,0,11676
20161003,20161007,4,2168.27,2160.77,call,2235,0.15,0.3,0,0,11676
20161003,20161007,4,2168.27,2160.77,call,2240,0.15,0.3,0,0,10307
20161003,20161007,4,2168.27,2160.77,call,2240,0.15,0.3,0,0,10307
20161003,20161007,4,2168.27,2160.77,call,2275,0.125,0.25,0,0,5163
20161003,20161007,4,2168.27,2160.77,call,2275,0.125,0.25,0,0,5163
20161004,20161007,3,2161.2,2160.77,put,2050,0.175,0.25,0.1,0,16790
20161004,20161007,3,2161.2,2160.77,put,2050,0.175,0.25,0.1,0,16790
20161004,20161007,3,2161.2,2160.77,put,2060,0.2,0.3,0.1,0,14198
20161004,20161007,3,2161.2,2160.77,put,2060,0.2,0.3,0.1,0,14198
20161004,20161007,3,2161.2,2160.77,put,2065,0.225,0.35,0.1,0,13334
20161004,20161007,3,2161.2,2160.77,put,2065,0.225,0.35,0.1,0,13334
20161004,20161007,3,2161.2,2160.77,put,2075,0.275,0.4,0.15,0,13224
20161004,20161007,3,2161.2,2160.77,put,2075,0.275,0.4,0.15,0,13224
20161004,20161007,3,2161.2,2160.77,put,2080,0.375,0.5,0.25,0,13679
20161004,20161007,3,2161.2,2160.77,put,2080,0.375,0.5,0.25,0,13679
20161004,20161007,3,2161.2,2160.77,put,2090,0.5,0.65,0.35,0,20556
20161004,20161007,3,2161.2,2160.77,put,2090,0.5,0.65,0.35,0,20556
20161004,20161007,3,2161.2,2160.77,put,2095,0.6,0.75,0.45,0,7185
20161004,20161007,3,2161.2,2160.77,put,2095,0.6,0.75,0.45,0,7185
20161004,20161007,3,2161.2,2160.77,put,2100,0.775,0.9,0.65,0,17075
20161004,20161007,3,2161.2,2160.77,put,2100,0.775,0.9,0.65,0,17075
20161004,20161007,3,2161.2,2160.77,put,2110,1.25,1.4,1.1,0,5684
20161004,20161007,3,2161.2,2160.77,put,2110,1.25,1.4,1.1,0,5684
20161004,20161007,3,2161.2,2160.77,put,2125,2.475,2.7,2.25,0,14341
20161004,20161007,3,2161.2,2160.77,put,2125,2.475,2.7,2.25,0,14341
20161004,20161007,3,2161.2,2160.77,put,2140,4.9,5.2,4.6,0,7188
20161004,20161007,3,2161.2,2160.77,put,2140,4.9,5.2,4.6,0,7188
20161004,20161007,3,2161.2,2160.77,call,2150,17.45,18,16.9,0,8073
20161004,20161007,3,2161.2,2160.77,put,2150,7.55,8,7.1,0,16377
20161004,20161007,3,2161.2,2160.77,call,2150,17.45,18,16.9,0,8073
20161004,20161007,3,2161.2,2160.77,put,2150,7.55,8,7.1,0,16377
20161004,20161007,3,2161.2,2160.77,put,2160,10.8,11.3,10.3,0,6272
20161004,20161007,3,2161.2,2160.77,put,2160,10.8,11.3,10.3,0,6272
20161004,20161007,3,2161.2,2160.77,call,2175,3.95,4.3,3.6,0,15326
20161004,20161007,3,2161.2,2160.77,put,2175,18.95,19.9,18,0,7960
20161004,20161007,3,2161.2,2160.77,call,2175,3.95,4.3,3.6,0,15326
20161004,20161007,3,2161.2,2160.77,put,2175,18.95,19.9,18,0,7960
20161004,20161007,3,2161.2,2160.77,call,2180,2.475,2.75,2.2,0,5407
20161004,20161007,3,2161.2,2160.77,call,2180,2.475,2.75,2.2,0,5407
20161004,20161007,3,2161.2,2160.77,call,2185,1.475,1.7,1.25,0,7655
20161004,20161007,3,2161.2,2160.77,call,2185,1.475,1.7,1.25,0,7655
20161004,20161007,3,2161.2,2160.77,call,2190,0.825,1,0.65,0,6507
20161004,20161007,3,2161.2,2160.77,call,2190,0.825,1,0.65,0,6507
20161004,20161007,3,2161.2,2160.77,call,2195,0.5,0.65,0.35,0,7072
20161004,20161007,3,2161.2,2160.77,call,2195,0.5,0.65,0.35,0,7072
20161004,20161007,3,2161.2,2160.77,call,2200,0.275,0.4,0.15,0,11346
20161004,20161007,3,2161.2,2160.77,call,2200,0.275,0.4,0.15,0,11346
20161004,20161007,3,2161.2,2160.77,call,2220,0.1,0.2,0,0,5472
20161004,20161007,3,2161.2,2160.77,call,2220,0.1,0.2,0,0,5472
20161004,20161007,3,2161.2,2160.77,call,2225,0.1,0.2,0,0,12034
20161004,20161007,3,2161.2,2160.77,call,2225,0.1,0.2,0,0,12034
20161004,20161007,3,2161.2,2160.77,call,2235,0.075,0.15,0,0,11651
20161004,20161007,3,2161.2,2160.77,call,2235,0.075,0.15,0,0,11651
20161004,20161007,3,2161.2,2160.77,call,2240,0.075,0.15,0,0,10416
20161004,20161007,3,2161.2,2160.77,call,2240,0.075,0.15,0,0,10416
20161004,20161007,3,2161.2,2160.77,call,2275,0.05,0.1,0,0,5162
20161004,20161007,3,2161.2,2160.77,call,2275,0.05,0.1,0,0,5162
20161005,20161007,2,2150.49,2160.77,put,2040,0.075,0.15,0,0,7428
20161005,20161007,2,2150.49,2160.77,put,2040,0.075,0.15,0,0,7428
20161005,20161007,2,2150.49,2160.77,put,2050,0.1,0.15,0.05,0,21674
20161005,20161007,2,2150.49,2160.77,put,2050,0.1,0.15,0.05,0,21674
20161005,20161007,2,2150.49,2160.77,put,2060,0.1,0.15,0.05,0,14204
20161005,20161007,2,2150.49,2160.77,put,2060,0.1,0.15,0.05,0,14204
20161005,20161007,2,2150.49,2160.77,put,2065,0.1,0.15,0.05,0,13558
20161005,20161007,2,2150.49,2160.77,put,2065,0.1,0.15,0.05,0,13558
20161005,20161007,2,2150.49,2160.77,put,2075,0.15,0.25,0.05,0,13715
20161005,20161007,2,2150.49,2160.77,put,2075,0.15,0.25,0.05,0,13715
20161005,20161007,2,2150.49,2160.77,put,2080,0.125,0.2,0.05,0,14481
20161005,20161007,2,2150.49,2160.77,put,2080,0.125,0.2,0.05,0,14481
20161005,20161007,2,2150.49,2160.77,put,2090,0.2,0.3,0.1,0,21117
20161005,20161007,2,2150.49,2160.77,put,2090,0.2,0.3,0.1,0,21117
20161005,20161007,2,2150.49,2160.77,put,2095,0.25,0.35,0.15,0,7118
20161005,20161007,2,2150.49,2160.77,put,2095,0.25,0.35,0.15,0,7118
20161005,20161007,2,2150.49,2160.77,put,2100,0.35,0.45,0.25,5,18105
20161005,20161007,2,2150.49,2160.77,put,2100,0.35,0.45,0.25,5,18105
20161005,20161007,2,2150.49,2160.77,put,2110,0.675,0.8,0.55,0,6088
20161005,20161007,2,2150.49,2160.77,put,2110,0.675,0.8,0.55,0,6088
20161005,20161007,2,2150.49,2160.77,put,2125,1.825,2,1.65,0,14062
20161005,20161007,2,2150.49,2160.77,put,2125,1.825,2,1.65,0,14062
20161005,20161007,2,2150.49,2160.77,put,2140,4.45,4.7,4.2,0,8422
20161005,20161007,2,2150.49,2160.77,put,2140,4.45,4.7,4.2,0,8422
20161005,20161007,2,2150.49,2160.77,call,2150,13,13.3,12.7,0,9547
20161005,20161007,2,2150.49,2160.77,put,2150,7.25,7.6,6.9,0,14040
20161005,20161007,2,2150.49,2160.77,call,2150,13,13.3,12.7,0,9547
20161005,20161007,2,2150.49,2160.77,put,2150,7.25,7.6,6.9,0,14040
20161005,20161007,2,2150.49,2160.77,call,2175,1.95,2.1,1.8,0,15615
20161005,20161007,2,2150.49,2160.77,put,2175,21.4,22.5,20.3,0,8054
20161005,20161007,2,2150.49,2160.77,call,2175,1.95,2.1,1.8,0,15615
20161005,20161007,2,2150.49,2160.77,put,2175,21.4,22.5,20.3,0,8054
20161005,20161007,2,2150.49,2160.77,call,2180,1.125,1.25,1,0,5493
20161005,20161007,2,2150.49,2160.77,call,2180,1.125,1.25,1,0,5493
20161005,20161007,2,2150.49,2160.77,call,2185,0.65,0.75,0.55,0,7878
20161005,20161007,2,2150.49,2160.77,call,2185,0.65,0.75,0.55,0,7878
20161005,20161007,2,2150.49,2160.77,call,2190,0.375,0.45,0.3,0,6534
20161005,20161007,2,2150.49,2160.77,call,2190,0.375,0.45,0.3,0,6534
20161005,20161007,2,2150.49,2160.77,call,2195,0.2,0.3,0.1,0,7072
20161005,20161007,2,2150.49,2160.77,call,2195,0.2,0.3,0.1,0,7072
20161005,20161007,2,2150.49,2160.77,call,2200,0.125,0.2,0.05,0,11185
20161005,20161007,2,2150.49,2160.77,call,2200,0.125,0.2,0.05,0,11185
20161005,20161007,2,2150.49,2160.77,call,2220,0.05,0.1,0,0,5382
20161005,20161007,2,2150.49,2160.77,call,2220,0.05,0.1,0,0,5382
20161005,20161007,2,2150.49,2160.77,call,2225,0.05,0.1,0,0,11948
20161005,20161007,2,2150.49,2160.77,call,2225,0.05,0.1,0,0,11948
20161005,20161007,2,2150.49,2160.77,call,2235,0.05,0.1,0,0,11651
20161005,20161007,2,2150.49,2160.77,call,2235,0.05,0.1,0,0,11651
20161005,20161007,2,2150.49,2160.77,call,2240,0.025,0.05,0,0,10309
20161005,20161007,2,2150.49,2160.77,call,2240,0.025,0.05,0,0,10309
20160926,20161014,18,2164.69,2132.55,put,2050,4.3,4.5,4.1,0,11149
20160926,20161014,18,2164.69,2132.55,put,2050,4.3,4.5,4.1,0,11149
20160926,20161014,18,2164.69,2132.55,put,2065,5.45,5.7,5.2,0,8182
20160926,20161014,18,2164.69,2132.55,put,2065,5.45,5.7,5.2,0,8182
20160926,20161014,18,2164.69,2132.55,put,2070,5.85,6.1,5.6,0,14177
20160926,20161014,18,2164.69,2132.55,put,2070,5.85,6.1,5.6,0,14177
20160926,20161014,18,2164.69,2132.55,put,2075,6.35,6.6,6.1,0,8581
20160926,20161014,18,2164.69,2132.55,put,2075,6.35,6.6,6.1,0,8581
20160926,20161014,18,2164.69,2132.55,put,2125,14.25,14.5,14,4,6344
20160926,20161014,18,2164.69,2132.55,put,2125,14.25,14.5,14,4,6344
20160926,20161014,18,2164.69,2132.55,call,2175,11.7,12,11.4,0,5540
20160926,20161014,18,2164.69,2132.55,put,2175,32.4,33.2,31.6,0,8900
20160926,20161014,18,2164.69,2132.55,call,2175,11.7,12,11.4,0,5540
20160926,20161014,18,2164.69,2132.55,put,2175,32.4,33.2,31.6,0,8900
20160926,20161014,18,2164.69,2132.55,call,2190,6,6.2,5.8,0,10201
20160926,20161014,18,2164.69,2132.55,call,2190,6,6.2,5.8,0,10201
20160926,20161014,18,2164.69,2132.55,call,2200,3.5,3.7,3.3,0,10769
20160926,20161014,18,2164.69,2132.55,call,2200,3.5,3.7,3.3,0,10769
20160926,20161014,18,2164.69,2132.55,call,2235,0.45,0.55,0.35,0,5094
20160926,20161014,18,2164.69,2132.55,call,2235,0.45,0.55,0.35,0,5094
20160926,20161014,18,2164.69,2132.55,call,2240,0.375,0.45,0.3,0,9896
20160926,20161014,18,2164.69,2132.55,call,2240,0.375,0.45,0.3,0,9896
20160926,20161014,18,2164.69,2132.55,call,2250,0.275,0.35,0.2,0,7425
20160926,20161014,18,2164.69,2132.55,call,2250,0.275,0.35,0.2,0,7425
20160927,20161014,17,2146.1,2132.55,put,2040,3.5,3.7,3.3,0,5377
20160927,20161014,17,2146.1,2132.55,put,2040,3.5,3.7,3.3,0,5377
20160927,20161014,17,2146.1,2132.55,put,2050,4.2,4.5,3.9,0,10084
20160927,20161014,17,2146.1,2132.55,put,2050,4.2,4.5,3.9,0,10084
20160927,20161014,17,2146.1,2132.55,put,2065,5.35,5.6,5.1,0,8215
20160927,20161014,17,2146.1,2132.55,put,2065,5.35,5.6,5.1,0,8215
20160927,20161014,17,2146.1,2132.55,put,2070,5.85,6.1,5.6,0,14131
20160927,20161014,17,2146.1,2132.55,put,2070,5.85,6.1,5.6,0,14131
20160927,20161014,17,2146.1,2132.55,put,2075,6.35,6.6,6.1,0,8607
20160927,20161014,17,2146.1,2132.55,put,2075,6.35,6.6,6.1,0,8607
20160927,20161014,17,2146.1,2132.55,put,2080,6.95,7.2,6.7,0,5219
20160927,20161014,17,2146.1,2132.55,put,2080,6.95,7.2,6.7,0,5219
20160927,20161014,17,2146.1,2132.55,put,2125,15.1,15.4,14.8,0,6743
20160927,20161014,17,2146.1,2132.55,put,2125,15.1,15.4,14.8,0,6743
20160927,20161014,17,2146.1,2132.55,call,2175,10.3,10.7,9.9,0,5342
20160927,20161014,17,2146.1,2132.55,put,2175,34.75,35.6,33.9,0,8895
20160927,20161014,17,2146.1,2132.55,call,2175,10.3,10.7,9.9,0,5342
20160927,20161014,17,2146.1,2132.55,put,2175,34.75,35.6,33.9,0,8895
20160927,20161014,17,2146.1,2132.55,call,2190,5.2,5.5,4.9,0,10187
20160927,20161014,17,2146.1,2132.55,call,2190,5.2,5.5,4.9,0,10187
20160927,20161014,17,2146.1,2132.55,call,2200,2.9,3.1,2.7,0,10956
20160927,20161014,17,2146.1,2132.55,call,2200,2.9,3.1,2.7,0,10956
20160927,20161014,17,2146.1,2132.55,call,2235,0.325,0.45,0.2,0,5089
20160927,20161014,17,2146.1,2132.55,call,2235,0.325,0.45,0.2,0,5089
20160927,20161014,17,2146.1,2132.55,call,2240,0.225,0.35,0.1,0,9895
20160927,20161014,17,2146.1,2132.55,call,2240,0.225,0.35,0.1,0,9895
20160927,20161014,17,2146.1,2132.55,call,2250,0.15,0.25,0.05,0,7345
20160927,20161014,17,2146.1,2132.55,call,2250,0.15,0.25,0.05,0,7345
20160928,20161014,16,2159.93,2132.55,put,2040,2.325,2.5,2.15,0,5384
20160928,20161014,16,2159.93,2132.55,put,2040,2.325,2.5,2.15,0,5384
20160928,20161014,16,2159.93,2132.55,put,2050,2.725,2.9,2.55,1,10097
20160928,20161014,16,2159.93,2132.55,put,2050,2.725,2.9,2.55,1,10097
20160928,20161014,16,2159.93,2132.55,put,2065,3.6,3.8,3.4,0,8234
20160928,20161014,16,2159.93,2132.55,put,2065,3.6,3.8,3.4,0,8234
20160928,20161014,16,2159.93,2132.55,put,2070,3.95,4.2,3.7,0,14229
20160928,20161014,16,2159.93,2132.55,put,2070,3.95,4.2,3.7,0,14229
20160928,20161014,16,2159.93,2132.55,put,2075,4.3,4.6,4,0,8529
20160928,20161014,16,2159.93,2132.55,put,2075,4.3,4.6,4,0,8529
20160928,20161014,16,2159.93,2132.55,put,2080,4.65,4.9,4.4,0,5233
20160928,20161014,16,2159.93,2132.55,put,2080,4.65,4.9,4.4,0,5233
20160928,20161014,16,2159.93,2132.55,put,2125,11.1,11.4,10.8,0,6812
20160928,20161014,16,2159.93,2132.55,put,2125,11.1,11.4,10.8,0,6812
20160928,20161014,16,2159.93,2132.55,call,2175,11.4,11.8,11,0,6003
20160928,20161014,16,2159.93,2132.55,put,2175,28.2,29,27.4,0,8893
20160928,20161014,16,2159.93,2132.55,call,2175,11.4,11.8,11,0,6003
20160928,20161014,16,2159.93,2132.55,put,2175,28.2,29,27.4,0,8893
20160928,20161014,16,2159.93,2132.55,call,2190,5.45,5.7,5.2,0,10201
20160928,20161014,16,2159.93,2132.55,call,2190,5.45,5.7,5.2,0,10201
20160928,20161014,16,2159.93,2132.55,call,2200,2.925,3.1,2.75,0,11356
20160928,20161014,16,2159.93,2132.55,call,2200,2.925,3.1,2.75,0,11356
20160928,20161014,16,2159.93,2132.55,call,2235,0.2,0.3,0.1,0,5069
20160928,20161014,16,2159.93,2132.55,call,2235,0.225,0.3,0.15,0,5069
20160928,20161014,16,2159.93,2132.55,call,2240,0.15,0.25,0.05,0,9883
20160928,20161014,16,2159.93,2132.55,call,2240,0.15,0.25,0.05,0,9883
20160928,20161014,16,2159.93,2132.55,call,2250,0.125,0.25,0,0,7332
20160928,20161014,16,2159.93,2132.55,call,2250,0.125,0.25,0,0,7332
20160929,20161014,15,2171.37,2132.55,put,2065,2.55,2.75,2.35,0,8309
20160929,20161014,15,2171.37,2132.55,put,2065,2.55,2.75,2.35,0,8309
20160929,20161014,15,2171.37,2132.55,put,2070,2.85,3,2.7,0,13953
20160929,20161014,15,2171.37,2132.55,put,2070,2.85,3,2.7,0,13953
20160929,20161014,15,2171.37,2132.55,put,2075,3.15,3.3,3,0,8522
20160929,20161014,15,2171.37,2132.55,put,2075,3.15,3.3,3,0,8522
20160929,20161014,15,2171.37,2132.55,put,2080,3.5,3.7,3.3,0,5238
20160929,20161014,15,2171.37,2132.55,put,2080,3.5,3.7,3.3,0,5238
20160929,20161014,15,2171.37,2132.55,put,2125,8.7,9,8.4,0,6797
20160929,20161014,15,2171.37,2132.55,put,2125,8.7,9,8.4,0,6797
20160929,20161014,15,2171.37,2132.55,put,2150,14.45,14.8,14.1,0,5118
20160929,20161014,15,2171.37,2132.55,put,2150,14.45,14.8,14.1,0,5118
20160929,20161014,15,2171.37,2132.55,call,2175,12.95,13.3,12.6,0,6144
20160929,20161014,15,2171.37,2132.55,put,2175,23.9,24.6,23.2,0,8830
20160929,20161014,15,2171.37,2132.55,call,2175,12.95,13.3,12.6,0,6144
20160929,20161014,15,2171.37,2132.55,put,2175,23.9,24.6,23.2,0,8830
20160929,20161014,15,2171.37,2132.55,call,2190,6.3,6.6,6,0,10231
20160929,20161014,15,2171.37,2132.55,call,2190,6.3,6.6,6,0,10231
20160929,20161014,15,2171.37,2132.55,call,2200,3.45,3.7,3.2,0,11514
20160929,20161014,15,2171.37,2132.55,call,2200,3.45,3.7,3.2,0,11514
20160929,20161014,15,2171.37,2132.55,call,2240,0.225,0.35,0.1,0,8448
20160929,20161014,15,2171.37,2132.55,call,2240,0.225,0.35,0.1,0,8448
20160929,20161014,15,2171.37,2132.55,call,2250,0.175,0.3,0.05,0,7449
20160929,20161014,15,2171.37,2132.55,call,2250,0.175,0.3,0.05,0,7449
20160930,20161014,14,2151.13,2132.55,put,2040,2.825,3.1,2.55,0,5364
20160930,20161014,14,2151.13,2132.55,put,2040,2.825,3.1,2.55,0,5364
20160930,20161014,14,2151.13,2132.55,put,2050,3.35,3.6,3.1,0,12007
20160930,20161014,14,2151.13,2132.55,put,2050,3.35,3.6,3.1,0,12007
20160930,20161014,14,2151.13,2132.55,put,2065,4.35,4.6,4.1,0,8286
20160930,20161014,14,2151.13,2132.55,put,2065,4.35,4.6,4.1,0,8286
20160930,20161014,14,2151.13,2132.55,put,2070,4.8,5.1,4.5,0,13964
20160930,20161014,14,2151.13,2132.55,put,2070,4.8,5.1,4.5,0,13964
20160930,20161014,14,2151.13,2132.55,put,2075,5.25,5.5,5,0,8045
20160930,20161014,14,2151.13,2132.55,put,2075,5.25,5.5,5,0,8045
20160930,20161014,14,2151.13,2132.55,put,2080,5.75,6,5.5,0,5222
20160930,20161014,14,2151.13,2132.55,put,2080,5.75,6,5.5,0,5222
20160930,20161014,14,2151.13,2132.55,put,2125,13.05,13.4,12.7,0,8904
20160930,20161014,14,2151.13,2132.55,put,2125,13.05,13.4,12.7,0,8904
20160930,20161014,14,2151.13,2132.55,call,2150,23.95,24.6,23.3,0,6006
20160930,20161014,14,2151.13,2132.55,put,2150,20.5,21.1,19.9,0,5911
20160930,20161014,14,2151.13,2132.55,call,2150,23.95,24.6,23.3,0,6006
20160930,20161014,14,2151.13,2132.55,put,2150,20.5,21.1,19.9,0,5911
20160930,20161014,14,2151.13,2132.55,call,2175,10.3,10.7,9.9,0,6548
20160930,20161014,14,2151.13,2132.55,put,2175,31.95,32.9,31,0,8530
20160930,20161014,14,2151.13,2132.55,call,2175,10.3,10.7,9.9,0,6548
20160930,20161014,14,2151.13,2132.55,put,2175,31.95,32.9,31,0,8530
20160930,20161014,14,2151.13,2132.55,call,2190,4.9,5.1,4.7,0,10311
20160930,20161014,14,2151.13,2132.55,call,2190,4.9,5.1,4.7,0,10311
20160930,20161014,14,2151.13,2132.55,call,2200,2.55,2.75,2.35,0,11896
20160930,20161014,14,2151.13,2132.55,call,2200,2.55,2.75,2.35,0,11896
20160930,20161014,14,2151.13,2132.55,call,2240,0.15,0.25,0.05,0,8602
20160930,20161014,14,2151.13,2132.55,call,2240,0.15,0.25,0.05,0,8602
20160930,20161014,14,2151.13,2132.55,call,2250,0.15,0.25,0.05,0,7697
20160930,20161014,14,2151.13,2132.55,call,2250,0.15,0.25,0.05,0,7697
20161003,20161014,11,2168.27,2132.55,put,2050,1.775,2,1.55,0,11990
20161003,20161014,11,2168.27,2132.55,put,2050,1.775,2,1.55,0,11990
20161003,20161014,11,2168.27,2132.55,put,2065,2.325,2.5,2.15,0,8632
20161003,20161014,11,2168.27,2132.55,put,2065,2.325,2.5,2.15,0,8632
20161003,20161014,11,2168.27,2132.55,put,2070,2.6,2.85,2.35,0,14274
20161003,20161014,11,2168.27,2132.55,put,2070,2.6,2.85,2.35,0,14274
20161003,20161014,11,2168.27,2132.55,put,2075,2.925,3.2,2.65,0,10029
20161003,20161014,11,2168.27,2132.55,put,2075,2.925,3.2,2.65,0,10029
20161003,20161014,11,2168.27,2132.55,put,2080,3.225,3.5,2.95,0,5233
20161003,20161014,11,2168.27,2132.55,put,2080,3.225,3.5,2.95,0,5233
20161003,20161014,11,2168.27,2132.55,put,2090,3.95,4.2,3.7,0,5605
20161003,20161014,11,2168.27,2132.55,put,2090,3.95,4.2,3.7,0,5605
20161003,20161014,11,2168.27,2132.55,put,2100,4.95,5.2,4.7,0,5784
20161003,20161014,11,2168.27,2132.55,put,2100,4.95,5.2,4.7,0,5784
20161003,20161014,11,2168.27,2132.55,put,2125,8.4,8.7,8.1,0,8957
20161003,20161014,11,2168.27,2132.55,put,2125,8.4,8.7,8.1,0,8957
20161003,20161014,11,2168.27,2132.55,call,2150,26.75,27.4,26.1,0,6053
20161003,20161014,11,2168.27,2132.55,call,2150,26.75,27.4,26.1,0,6053
20161003,20161014,11,2168.27,2132.55,call,2175,11.45,11.8,11.1,0,6783
20161003,20161014,11,2168.27,2132.55,put,2175,23.85,24.6,23.1,0,8789
20161003,20161014,11,2168.27,2132.55,call,2175,11.45,11.8,11.1,0,6783
20161003,20161014,11,2168.27,2132.55,put,2175,23.85,24.6,23.1,0,8789
20161003,20161014,11,2168.27,2132.55,call,2190,5.25,5.5,5,0,10356
20161003,20161014,11,2168.27,2132.55,call,2190,5.25,5.5,5,0,10356
20161003,20161014,11,2168.27,2132.55,call,2200,2.6,2.75,2.45,0,15336
20161003,20161014,11,2168.27,2132.55,call,2200,2.6,2.75,2.45,0,15336
20161003,20161014,11,2168.27,2132.55,call,2230,0.325,0.45,0.2,0,6635
20161003,20161014,11,2168.27,2132.55,call,2230,0.325,0.45,0.2,0,6635
20161003,20161014,11,2168.27,2132.55,call,2240,0.225,0.35,0.1,0,8560
20161003,20161014,11,2168.27,2132.55,call,2240,0.225,0.35,0.1,0,8560
20161003,20161014,11,2168.27,2132.55,call,2250,0.15,0.25,0.05,0,7707
20161003,20161014,11,2168.27,2132.55,call,2250,0.15,0.25,0.05,0,7707
20161003,20161014,11,2168.27,2132.55,call,2280,0.075,0.15,0,0,6713
20161003,20161014,11,2168.27,2132.55,call,2280,0.075,0.15,0,0,6713
20161004,20161014,10,2161.2,2132.55,put,2050,1.15,1.35,0.95,0,12312
20161004,20161014,10,2161.2,2132.55,put,2050,1.15,1.35,0.95,0,12312
20161004,20161014,10,2161.2,2132.55,put,2065,1.675,1.85,1.5,0,8387
20161004,20161014,10,2161.2,2132.55,put,2065,1.675,1.85,1.5,0,8387
20161004,20161014,10,2161.2,2132.55,put,2070,1.875,2.1,1.65,0,14334
20161004,20161014,10,2161.2,2132.55,put,2070,1.875,2.1,1.65,0,14334
20161004,20161014,10,2161.2,2132.55,put,2075,2.15,2.35,1.95,0,9813
20161004,20161014,10,2161.2,2132.55,put,2075,2.15,2.35,1.95,0,9813
20161004,20161014,10,2161.2,2132.55,put,2080,2.45,2.7,2.2,0,5406
20161004,20161014,10,2161.2,2132.55,put,2080,2.45,2.7,2.2,0,5406
20161004,20161014,10,2161.2,2132.55,put,2090,3.125,3.4,2.85,0,5584
20161004,20161014,10,2161.2,2132.55,put,2090,3.125,3.4,2.85,0,5584
20161004,20161014,10,2161.2,2132.55,put,2100,4,4.3,3.7,0,5937
20161004,20161014,10,2161.2,2132.55,put,2100,4,4.3,3.7,0,5937
20161004,20161014,10,2161.2,2132.55,put,2125,7.5,7.8,7.2,0,9037
20161004,20161014,10,2161.2,2132.55,put,2125,7.5,7.8,7.2,0,9037
20161004,20161014,10,2161.2,2132.55,call,2150,23.45,24.1,22.8,0,5611
20161004,20161014,10,2161.2,2132.55,put,2150,13.65,14.1,13.2,0,6411
20161004,20161014,10,2161.2,2132.55,call,2150,23.45,24.1,22.8,0,5611
20161004,20161014,10,2161.2,2132.55,put,2150,13.65,14.1,13.2,0,6411
20161004,20161014,10,2161.2,2132.55,call,2175,8.85,9.1,8.6,0,6728
20161004,20161014,10,2161.2,2132.55,put,2175,23.95,24.7,23.2,0,8485
20161004,20161014,10,2161.2,2132.55,call,2175,8.85,9.1,8.6,0,6728
20161004,20161014,10,2161.2,2132.55,put,2175,23.95,24.7,23.2,0,8485
20161004,20161014,10,2161.2,2132.55,call,2190,3.55,3.8,3.3,0,10672
20161004,20161014,10,2161.2,2132.55,call,2190,3.55,3.8,3.3,0,10672
20161004,20161014,10,2161.2,2132.55,call,2200,1.625,1.8,1.45,0,14765
20161004,20161014,10,2161.2,2132.55,call,2200,1.625,1.8,1.45,0,14765
20161004,20161014,10,2161.2,2132.55,call,2230,0.175,0.3,0.05,0,6656
20161004,20161014,10,2161.2,2132.55,call,2230,0.175,0.3,0.05,0,6656
20161004,20161014,10,2161.2,2132.55,call,2240,0.125,0.25,0,0,8540
20161004,20161014,10,2161.2,2132.55,call,2240,0.125,0.25,0,0,8540
20161004,20161014,10,2161.2,2132.55,call,2250,0.15,0.25,0.05,0,7693
20161004,20161014,10,2161.2,2132.55,call,2250,0.15,0.25,0.05,0,7693
20161004,20161014,10,2161.2,2132.55,call,2280,0.075,0.15,0,0,6713
20161004,20161014,10,2161.2,2132.55,call,2280,0.075,0.15,0,0,6713
20161005,20161014,9,2150.49,2132.55,put,2040,0.625,0.7,0.55,0,8793
20161005,20161014,9,2150.49,2132.55,put,2040,0.625,0.7,0.55,0,8793
20161005,20161014,9,2150.49,2132.55,put,2050,0.8,0.9,0.7,0,12375
20161005,20161014,9,2150.49,2132.55,put,2050,0.8,0.9,0.7,0,12375
20161005,20161014,9,2150.49,2132.55,put,2065,1.225,1.35,1.1,0,8387
20161005,20161014,9,2150.49,2132.55,put,2065,1.225,1.35,1.1,0,8387
20161005,20161014,9,2150.49,2132.55,put,2070,1.45,1.6,1.3,0,14798
20161005,20161014,9,2150.49,2132.55,put,2070,1.45,1.6,1.3,0,14798
20161005,20161014,9,2150.49,2132.55,put,2075,1.65,1.8,1.5,0,12217
20161005,20161014,9,2150.49,2132.55,put,2075,1.65,1.8,1.5,0,12217
20161005,20161014,9,2150.49,2132.55,put,2080,1.95,2.1,1.8,0,5790
20161005,20161014,9,2150.49,2132.55,put,2080,1.95,2.1,1.8,0,5790
20161005,20161014,9,2150.49,2132.55,put,2090,2.65,2.8,2.5,0,5773
20161005,20161014,9,2150.49,2132.55,put,2090,2.65,2.8,2.5,0,5773
20161005,20161014,9,2150.49,2132.55,put,2100,3.6,3.8,3.4,0,6111
20161005,20161014,9,2150.49,2132.55,put,2100,3.6,3.8,3.4,0,6111
20161005,20161014,9,2150.49,2132.55,put,2125,7.35,7.6,7.1,0,9972
20161005,20161014,9,2150.49,2132.55,put,2125,7.35,7.6,7.1,0,9972
20161005,20161014,9,2150.49,2132.55,call,2150,19.8,20.3,19.3,0,5159
20161005,20161014,9,2150.49,2132.55,put,2150,14.2,14.6,13.8,0,6734
20161005,20161014,9,2150.49,2132.55,call,2150,19.8,20.3,19.3,0,5159
20161005,20161014,9,2150.49,2132.55,put,2150,14.2,14.6,13.8,0,6734
20161005,20161014,9,2150.49,2132.55,call,2160,13.85,14.2,13.5,0,5085
20161005,20161014,9,2150.49,2132.55,call,2160,13.85,14.2,13.5,0,5085
20161005,20161014,9,2150.49,2132.55,call,2175,6.6,6.8,6.4,0,6996
20161005,20161014,9,2150.49,2132.55,put,2175,25.95,26.8,25.1,0,8637
20161005,20161014,9,2150.49,2132.55,call,2175,6.6,6.8,6.4,0,6996
20161005,20161014,9,2150.49,2132.55,put,2175,25.95,26.8,25.1,0,8637
20161005,20161014,9,2150.49,2132.55,call,2190,2.2,2.4,2,0,10768
20161005,20161014,9,2150.49,2132.55,call,2190,2.2,2.4,2,0,10768
20161005,20161014,9,2150.49,2132.55,call,2200,0.9,1.05,0.75,0,15063
20161005,20161014,9,2150.49,2132.55,call,2200,0.9,1.05,0.75,0,15063
20161005,20161014,9,2150.49,2132.55,call,2230,0.075,0.15,0,0,6952
20161005,20161014,9,2150.49,2132.55,call,2230,0.075,0.15,0,0,6952
20161005,20161014,9,2150.49,2132.55,call,2240,0.075,0.15,0,0,8856
20161005,20161014,9,2150.49,2132.55,call,2240,0.075,0.15,0,0,8856
20161005,20161014,9,2150.49,2132.55,call,2250,0.1,0.15,0.05,0,7692
20161005,20161014,9,2150.49,2132.55,call,2250,0.1,0.15,0.05,0,7692
20161006,20161014,8,2159.73,2132.55,put,2040,0.65,0.8,0.5,0,8786
20161006,20161014,8,2159.73,2132.55,put,2040,0.65,0.8,0.5,0,8786
20161006,20161014,8,2159.73,2132.55,put,2050,0.825,1,0.65,0,12497
20161006,20161014,8,2159.73,2132.55,put,2050,0.825,1,0.65,0,12497
20161006,20161014,8,2159.73,2132.55,put,2065,1.25,1.4,1.1,0,8388
20161006,20161014,8,2159.73,2132.55,put,2065,1.25,1.4,1.1,0,8388
20161006,20161014,8,2159.73,2132.55,put,2070,1.45,1.6,1.3,0,14984
20161006,20161014,8,2159.73,2132.55,put,2070,1.45,1.6,1.3,0,14984
20161006,20161014,8,2159.73,2132.55,put,2075,1.65,1.8,1.5,0,13152
20161006,20161014,8,2159.73,2132.55,put,2075,1.65,1.8,1.5,0,13152
20161006,20161014,8,2159.73,2132.55,put,2080,1.9,2.1,1.7,0,5867
20161006,20161014,8,2159.73,2132.55,put,2080,1.9,2.1,1.7,0,5867
20161006,20161014,8,2159.73,2132.55,put,2090,2.55,2.75,2.35,0,5653
20161006,20161014,8,2159.73,2132.55,put,2090,2.55,2.75,2.35,0,5653
20161006,20161014,8,2159.73,2132.55,put,2100,3.3,3.6,3,0,6257
20161006,20161014,8,2159.73,2132.55,put,2100,3.3,3.6,3,0,6257
20161006,20161014,8,2159.73,2132.55,put,2125,6.85,7.2,6.5,0,10239
20161006,20161014,8,2159.73,2132.55,put,2125,6.85,7.2,6.5,0,10239
20161006,20161014,8,2159.73,2132.55,call,2150,18.25,18.9,17.6,0,6390
20161006,20161014,8,2159.73,2132.55,put,2150,13.55,14.1,13,0,6954
20161006,20161014,8,2159.73,2132.55,call,2150,18.25,18.9,17.6,0,6390
20161006,20161014,8,2159.73,2132.55,put,2150,13.55,14.1,13,0,6954
20161006,20161014,8,2159.73,2132.55,call,2160,12.45,12.9,12,0,5539
20161006,20161014,8,2159.73,2132.55,call,2160,12.45,12.9,12,0,5539
20161006,20161014,8,2159.73,2132.55,call,2175,5.4,5.7,5.1,10,7203
20161006,20161014,8,2159.73,2132.55,put,2175,25.6,26.6,24.6,0,8635
20161006,20161014,8,2159.73,2132.55,call,2175,5.4,5.7,5.1,10,7203
20161006,20161014,8,2159.73,2132.55,put,2175,25.6,26.6,24.6,0,8635
20161006,20161014,8,2159.73,2132.55,call,2190,1.7,1.85,1.55,0,11075
20161006,20161014,8,2159.73,2132.55,call,2190,1.7,1.85,1.55,0,11075
20161006,20161014,8,2159.73,2132.55,call,2200,0.65,0.8,0.5,0,15180
20161006,20161014,8,2159.73,2132.55,call,2200,0.65,0.8,0.5,0,15180
20161006,20161014,8,2159.73,2132.55,call,2230,0.075,0.15,0,0,6949
20161006,20161014,8,2159.73,2132.55,call,2230,0.075,0.15,0,0,6949
20161006,20161014,8,2159.73,2132.55,call,2240,0.1,0.2,0,0,8869
20161006,20161014,8,2159.73,2132.55,call,2240,0.1,0.2,0,0,8869
20161006,20161014,8,2159.73,2132.55,call,2250,0.075,0.15,0,0,7686
20161006,20161014,8,2159.73,2132.55,call,2250,0.075,0.15,0,0,7686
20161007,20161014,7,2160.77,2132.55,put,2050,0.7,0.85,0.55,0,13058
20161007,20161014,7,2160.77,2132.55,put,2050,0.7,0.85,0.55,0,13058
20161007,20161014,7,2160.77,2132.55,put,2065,1.025,1.2,0.85,0,8354
20161007,20161014,7,2160.77,2132.55,put,2065,1.025,1.2,0.85,0,8354
20161007,20161014,7,2160.77,2132.55,put,2070,1.2,1.4,1,0,10825
20161007,20161014,7,2160.77,2132.55,put,2070,1.2,1.4,1,0,10825
20161007,20161014,7,2160.77,2132.55,put,2075,1.4,1.6,1.2,0,13589
20161007,20161014,7,2160.77,2132.55,put,2075,1.4,1.6,1.2,0,13589
20161007,20161014,7,2160.77,2132.55,put,2080,1.6,1.85,1.35,0,6284
20161007,20161014,7,2160.77,2132.55,put,2080,1.6,1.85,1.35,0,6284
20161007,20161014,7,2160.77,2132.55,put,2085,1.85,2.1,1.6,0,5192
20161007,20161014,7,2160.77,2132.55,put,2085,1.85,2.1,1.6,0,5192
20161007,20161014,7,2160.77,2132.55,put,2090,2.15,2.35,1.95,0,7240
20161007,20161014,7,2160.77,2132.55,put,2090,2.15,2.35,1.95,0,7240
20161007,20161014,7,2160.77,2132.55,put,2100,2.975,3.3,2.65,0,6385
20161007,20161014,7,2160.77,2132.55,put,2100,2.975,3.3,2.65,0,6385
20161007,20161014,7,2160.77,2132.55,put,2125,6.25,6.6,5.9,0,10637
20161007,20161014,7,2160.77,2132.55,put,2125,6.25,6.6,5.9,0,10637
20161007,20161014,7,2160.77,2132.55,call,2150,18.7,19.4,18,0,6686
20161007,20161014,7,2160.77,2132.55,put,2150,12.7,13.2,12.2,0,7043
20161007,20161014,7,2160.77,2132.55,call,2150,18.7,19.4,18,0,6686
20161007,20161014,7,2160.77,2132.55,put,2150,12.7,13.2,12.2,0,7043
20161007,20161014,7,2160.77,2132.55,call,2160,12.65,13.1,12.2,0,6049
20161007,20161014,7,2160.77,2132.55,call,2160,12.65,13.1,12.2,0,6049
20161007,20161014,7,2160.77,2132.55,call,2175,5.6,5.9,5.3,0,7827
20161007,20161014,7,2160.77,2132.55,put,2175,24.65,25.7,23.6,0,8727
20161007,20161014,7,2160.77,2132.55,call,2175,5.6,5.9,5.3,0,7827
20161007,20161014,7,2160.77,2132.55,put,2175,24.65,25.7,23.6,0,8727
20161007,20161014,7,2160.77,2132.55,call,2190,1.675,1.85,1.5,0,10587
20161007,20161014,7,2160.77,2132.55,call,2190,1.675,1.85,1.5,0,10587
20161007,20161014,7,2160.77,2132.55,call,2200,0.65,0.8,0.5,0,15205
20161007,20161014,7,2160.77,2132.55,call,2200,0.65,0.8,0.5,0,15205
20161007,20161014,7,2160.77,2132.55,call,2230,0.1,0.2,0,0,6911
20161007,20161014,7,2160.77,2132.55,call,2230,0.1,0.2,0,0,6911
20161007,20161014,7,2160.77,2132.55,call,2240,0.1,0.2,0,0,8832
20161007,20161014,7,2160.77,2132.55,call,2240,0.1,0.2,0,0,8832
20161007,20161014,7,2160.77,2132.55,call,2250,0.075,0.15,0,0,7935
20161007,20161014,7,2160.77,2132.55,call,2250,0.125,0.25,0,0,7935
20161007,20161014,7,2160.77,2132.55,call,2280,0.05,0.1,0,0,6713
20161007,20161014,7,2160.77,2132.55,call,2280,0.1,0.2,0,0,6713
20161011,20161014,3,2163.66,2132.55,put,2050,0.15,0.3,0,0,18168
20161011,20161014,3,2163.66,2132.55,put,2050,0.15,0.3,0,0,18168
20161011,20161014,3,2163.66,2132.55,put,2060,0.175,0.3,0.05,0,5672
20161011,20161014,3,2163.66,2132.55,put,2060,0.175,0.3,0.05,0,5672
20161011,20161014,3,2163.66,2132.55,put,2065,0.2,0.35,0.05,0,9109
20161011,20161014,3,2163.66,2132.55,put,2065,0.2,0.35,0.05,0,9109
20161011,20161014,3,2163.66,2132.55,put,2070,0.225,0.35,0.1,0,11521
20161011,20161014,3,2163.66,2132.55,put,2070,0.225,0.35,0.1,0,11521
20161011,20161014,3,2163.66,2132.55,put,2075,0.25,0.4,0.1,0,19034
20161011,20161014,3,2163.66,2132.55,put,2075,0.25,0.4,0.1,0,19034
20161011,20161014,3,2163.66,2132.55,put,2080,0.25,0.4,0.1,0,8421
20161011,20161014,3,2163.66,2132.55,put,2080,0.25,0.4,0.1,0,8421
20161011,20161014,3,2163.66,2132.55,put,2085,0.3,0.45,0.15,0,5515
20161011,20161014,3,2163.66,2132.55,put,2085,0.3,0.45,0.15,0,5515
20161011,20161014,3,2163.66,2132.55,put,2090,0.325,0.5,0.15,0,7655
20161011,20161014,3,2163.66,2132.55,put,2090,0.325,0.5,0.15,0,7655
20161011,20161014,3,2163.66,2132.55,put,2100,0.5,0.7,0.3,0,9031
20161011,20161014,3,2163.66,2132.55,put,2100,0.5,0.7,0.3,0,9031
20161011,20161014,3,2163.66,2132.55,put,2125,1.725,2.05,1.4,0,9966
20161011,20161014,3,2163.66,2132.55,put,2125,1.725,2.05,1.4,0,9966
20161011,20161014,3,2163.66,2132.55,put,2130,2.25,2.55,1.95,0,9799
20161011,20161014,3,2163.66,2132.55,put,2130,2.25,2.55,1.95,0,9799
20161011,20161014,3,2163.66,2132.55,put,2135,2.95,3.3,2.6,0,6194
20161011,20161014,3,2163.66,2132.55,put,2135,2.95,3.3,2.6,0,6194
20161011,20161014,3,2163.66,2132.55,put,2140,3.75,4.2,3.3,2,5346
20161011,20161014,3,2163.66,2132.55,put,2140,3.75,4.2,3.3,2,5346
20161011,20161014,3,2163.66,2132.55,call,2150,15,15.6,14.4,0,6645
20161011,20161014,3,2163.66,2132.55,put,2150,6.1,6.5,5.7,1,9091
20161011,20161014,3,2163.66,2132.55,call,2150,15,15.6,14.4,0,6645
20161011,20161014,3,2163.66,2132.55,put,2150,6.1,6.5,5.7,1,9091
20161011,20161014,3,2163.66,2132.55,call,2160,8.7,9.1,8.3,0,6534
20161011,20161014,3,2163.66,2132.55,call,2160,8.7,9.1,8.3,0,6534
20161011,20161014,3,2163.66,2132.55,call,2175,2.225,2.65,1.8,3,9676
20161011,20161014,3,2163.66,2132.55,put,2175,18.5,19.5,17.5,0,9044
20161011,20161014,3,2163.66,2132.55,call,2175,2.225,2.65,1.8,3,9676
20161011,20161014,3,2163.66,2132.55,put,2175,18.5,19.5,17.5,0,9044
20161011,20161014,3,2163.66,2132.55,call,2180,1.3,1.5,1.1,0,5739
20161011,20161014,3,2163.66,2132.55,call,2180,1.3,1.5,1.1,0,5739
20161011,20161014,3,2163.66,2132.55,call,2185,0.75,0.95,0.55,29,6515
20161011,20161014,3,2163.66,2132.55,call,2185,0.75,0.95,0.55,29,6515
20161011,20161014,3,2163.66,2132.55,call,2190,0.35,0.5,0.2,0,14637
20161011,20161014,3,2163.66,2132.55,call,2190,0.35,0.5,0.2,0,14637
20161011,20161014,3,2163.66,2132.55,call,2195,0.175,0.3,0.05,0,5156
20161011,20161014,3,2163.66,2132.55,call,2195,0.175,0.3,0.05,0,5156
20161011,20161014,3,2163.66,2132.55,call,2200,0.125,0.25,0,0,16120
20161011,20161014,3,2163.66,2132.55,call,2200,0.125,0.25,0,0,16120
20161011,20161014,3,2163.66,2132.55,call,2210,0.1,0.2,0,29,9208
20161011,20161014,3,2163.66,2132.55,call,2210,0.1,0.2,0,29,9208
20161011,20161014,3,2163.66,2132.55,call,2230,0.05,0.1,0,0,6921
20161011,20161014,3,2163.66,2132.55,call,2230,0.05,0.1,0,0,6921
20161011,20161014,3,2163.66,2132.55,call,2240,0.075,0.15,0,0,9015
20161011,20161014,3,2163.66,2132.55,call,2240,0.1,0.2,0,0,9015
20161011,20161014,3,2163.66,2132.55,call,2250,0.05,0.1,0,0,10613
20161011,20161014,3,2163.66,2132.55,call,2250,0.1,0.2,0,0,10613
20161011,20161014,3,2163.66,2132.55,call,2280,0.05,0.1,0,0,6713
20161011,20161014,3,2163.66,2132.55,call,2280,0.1,0.2,0,0,6713
20161012,20161014,2,2136.73,2132.55,put,2025,0.175,0.35,0,0,13190
20161012,20161014,2,2136.73,2132.55,put,2025,0.175,0.35,0,0,13190
20161012,20161014,2,2136.73,2132.55,put,2040,0.225,0.4,0.05,0,12361
20161012,20161014,2,2136.73,2132.55,put,2040,0.225,0.4,0.05,0,12361
20161012,20161014,2,2136.73,2132.55,put,2050,0.25,0.45,0.05,0,19413
20161012,20161014,2,2136.73,2132.55,put,2050,0.25,0.45,0.05,0,19413
20161012,20161014,2,2136.73,2132.55,put,2060,0.3,0.5,0.1,0,6594
20161012,20161014,2,2136.73,2132.55,put,2060,0.3,0.5,0.1,0,6594
20161012,20161014,2,2136.73,2132.55,put,2065,0.325,0.55,0.1,0,14909
20161012,20161014,2,2136.73,2132.55,put,2065,0.325,0.55,0.1,0,14909
20161012,20161014,2,2136.73,2132.55,put,2070,0.375,0.55,0.2,0,12932
20161012,20161014,2,2136.73,2132.55,put,2070,0.375,0.55,0.2,0,12932
20161012,20161014,2,2136.73,2132.55,put,2075,0.5,0.75,0.25,0,21972
20161012,20161014,2,2136.73,2132.55,put,2075,0.5,0.75,0.25,0,21972
20161012,20161014,2,2136.73,2132.55,put,2080,0.6,0.8,0.4,0,9338
20161012,20161014,2,2136.73,2132.55,put,2080,0.6,0.8,0.4,0,9338
20161012,20161014,2,2136.73,2132.55,put,2085,0.75,1,0.5,0,6575
20161012,20161014,2,2136.73,2132.55,put,2085,0.75,1,0.5,0,6575
20161012,20161014,2,2136.73,2132.55,put,2090,0.975,1.25,0.7,0,8805
20161012,20161014,2,2136.73,2132.55,put,2090,0.975,1.25,0.7,0,8805
20161012,20161014,2,2136.73,2132.55,put,2100,1.675,1.9,1.45,0,10007
20161012,20161014,2,2136.73,2132.55,put,2100,1.675,1.9,1.45,0,10007
20161012,20161014,2,2136.73,2132.55,put,2120,4.7,5,4.4,0,5188
20161012,20161014,2,2136.73,2132.55,put,2120,4.7,5,4.4,0,5188
20161012,20161014,2,2136.73,2132.55,put,2125,5.9,6.3,5.5,0,10037
20161012,20161014,2,2136.73,2132.55,put,2125,5.9,6.3,5.5,0,10037
20161012,20161014,2,2136.73,2132.55,put,2130,7.45,7.9,7,0,8492
20161012,20161014,2,2136.73,2132.55,put,2130,7.45,7.9,7,0,8492
20161012,20161014,2,2136.73,2132.55,put,2135,9.3,9.8,8.8,0,6293
20161012,20161014,2,2136.73,2132.55,put,2135,9.3,9.8,8.8,0,6293
20161012,20161014,2,2136.73,2132.55,put,2140,11.15,11.9,10.4,0,5061
20161012,20161014,2,2136.73,2132.55,put,2140,11.15,11.9,10.4,0,5061
20161012,20161014,2,2136.73,2132.55,call,2150,5.1,5.5,4.7,0,8878
20161012,20161014,2,2136.73,2132.55,put,2150,16.5,17.4,15.6,0,9242
20161012,20161014,2,2136.73,2132.55,call,2150,5.1,5.5,4.7,0,8878
20161012,20161014,2,2136.73,2132.55,put,2150,16.5,17.4,15.6,0,9242
20161012,20161014,2,2136.73,2132.55,call,2160,2.1,2.45,1.75,30,7213
20161012,20161014,2,2136.73,2132.55,call,2160,2.1,2.45,1.75,30,7213
20161012,20161014,2,2136.73,2132.55,call,2175,0.475,0.7,0.25,0,12225
20161012,20161014,2,2136.73,2132.55,put,2175,37.05,38.2,35.9,0,8915
20161012,20161014,2,2136.73,2132.55,call,2175,0.475,0.7,0.25,0,12225
20161012,20161014,2,2136.73,2132.55,put,2175,37.05,38.2,35.9,0,8915
20161012,20161014,2,2136.73,2132.55,call,2180,0.3,0.45,0.15,0,5289
20161012,20161014,2,2136.73,2132.55,call,2180,0.3,0.45,0.15,0,5289
20161012,20161014,2,2136.73,2132.55,call,2185,0.2,0.35,0.05,0,6647
20161012,20161014,2,2136.73,2132.55,call,2185,0.2,0.35,0.05,0,6647
20161012,20161014,2,2136.73,2132.55,call,2190,0.15,0.25,0.05,0,14258
20161012,20161014,2,2136.73,2132.55,call,2190,0.15,0.25,0.05,0,14258
20161012,20161014,2,2136.73,2132.55,call,2200,0.1,0.2,0,0,15599
20161012,20161014,2,2136.73,2132.55,call,2200,0.1,0.2,0,0,15599
20161012,20161014,2,2136.73,2132.55,call,2210,0.075,0.15,0,0,9124
20161012,20161014,2,2136.73,2132.55,call,2210,0.075,0.15,0,0,9124
20161012,20161014,2,2136.73,2132.55,call,2230,0.075,0.15,0,0,6908
20161012,20161014,2,2136.73,2132.55,call,2230,0.075,0.15,0,0,6908
20161012,20161014,2,2136.73,2132.55,call,2240,0.075,0.15,0,0,8860
20161012,20161014,2,2136.73,2132.55,call,2240,0.075,0.15,0,0,8860
20161012,20161014,2,2136.73,2132.55,call,2250,0.1,0.2,0,0,10708
20161012,20161014,2,2136.73,2132.55,call,2250,0.1,0.2,0,0,10708
20161017,20161019,2,2132.98,2139.6,put,2075,0.825,1.1,0.55,0,5717
20161017,20161019,2,2132.98,2139.6,put,2075,0.825,1.1,0.55,0,5717
20161017,20161019,2,2132.98,2139.6,put,2080,1.05,1.3,0.8,0,5023
20161017,20161019,2,2132.98,2139.6,put,2080,1.05,1.3,0.8,0,5023
20161003,20161021,18,2168.27,2141.34,put,2050,3.65,4,3.3,0,47178
20161003,20161021,18,2168.27,2141.34,put,2050,3.65,4,3.3,0,47178
20161003,20161021,18,2168.27,2141.34,call,2060,106.3,107.4,105.2,0,6383
20161003,20161021,18,2168.27,2141.34,put,2060,4.25,4.6,3.9,0,14700
20161003,20161021,18,2168.27,2141.34,call,2060,106.3,107.4,105.2,0,6383
20161003,20161021,18,2168.27,2141.34,put,2060,4.25,4.6,3.9,0,14700
20161003,20161021,18,2168.27,2141.34,call,2065,101.85,102.9,100.8,0,6152
20161003,20161021,18,2168.27,2141.34,put,2065,4.65,5,4.3,0,6849
20161003,20161021,18,2168.27,2141.34,call,2065,101.65,102.7,100.6,0,6152
20161003,20161021,18,2168.27,2141.34,put,2065,4.65,5,4.3,0,6849
20161003,20161021,18,2168.27,2141.34,put,2070,5,5.4,4.6,0,7328
20161003,20161021,18,2168.27,2141.34,put,2070,5,5.4,4.6,0,7328
20161003,20161021,18,2168.27,2141.34,put,2075,5.4,5.8,5,0,38633
20161003,20161021,18,2168.27,2141.34,put,2075,5.4,5.8,5,0,38633
20161003,20161021,18,2168.27,2141.34,put,2080,5.85,6.3,5.4,0,11635
20161003,20161021,18,2168.27,2141.34,put,2080,5.9,6.3,5.5,0,11635
20161003,20161021,18,2168.27,2141.34,put,2090,6.95,7.4,6.5,0,8738
20161003,20161021,18,2168.27,2141.34,put,2090,7.05,7.5,6.6,0,8738
20161003,20161021,18,2168.27,2141.34,call,2100,70.3,71.2,69.4,0,10216
20161003,20161021,18,2168.27,2141.34,put,2100,8.2,8.7,7.7,0,46236
20161003,20161021,18,2168.27,2141.34,call,2100,70.3,71.2,69.4,0,10216
20161003,20161021,18,2168.27,2141.34,put,2100,8.25,8.7,7.8,0,46236
20161003,20161021,18,2168.27,2141.34,put,2110,9.7,10.2,9.2,0,6762
20161003,20161021,18,2168.27,2141.34,put,2110,9.8,10.3,9.3,0,6762
20161003,20161021,18,2168.27,2141.34,put,2120,11.45,11.9,11,0,9786
20161003,20161021,18,2168.27,2141.34,put,2120,11.55,12.1,11,0,9786
20161003,20161021,18,2168.27,2141.34,call,2125,49.55,50.4,48.7,0,27824
20161003,20161021,18,2168.27,2141.34,put,2125,12.5,13,12,0,62199
20161003,20161021,18,2168.27,2141.34,call,2125,49.55,50.4,48.7,0,27824
20161003,20161021,18,2168.27,2141.34,put,2125,12.55,13.1,12,0,62199
20161003,20161021,18,2168.27,2141.34,put,2130,13.45,14,12.9,0,7191
20161003,20161021,18,2168.27,2141.34,put,2130,13.65,14.2,13.1,0,7191
20161003,20161021,18,2168.27,2141.34,call,2140,38.35,39.1,37.6,0,7401
20161003,20161021,18,2168.27,2141.34,put,2140,15.95,16.5,15.4,0,10877
20161003,20161021,18,2168.27,2141.34,call,2140,38.15,38.9,37.4,0,7401
20161003,20161021,18,2168.27,2141.34,put,2140,16.1,16.7,15.5,0,10877
20161003,20161021,18,2168.27,2141.34,call,2150,31.15,31.9,30.4,0,45999
20161003,20161021,18,2168.27,2141.34,put,2150,18.8,19.4,18.2,0,49881
20161003,20161021,18,2168.27,2141.34,call,2150,31.05,31.7,30.4,0,45999
20161003,20161021,18,2168.27,2141.34,put,2150,18.95,19.6,18.3,0,49881
20161003,20161021,18,2168.27,2141.34,call,2160,24.4,25,23.8,0,6046
20161003,20161021,18,2168.27,2141.34,put,2160,22,22.7,21.3,0,7339
20161003,20161021,18,2168.27,2141.34,call,2160,24.4,25,23.8,0,6046
20161003,20161021,18,2168.27,2141.34,put,2160,22.3,23,21.6,0,7339
20161003,20161021,18,2168.27,2141.34,call,2170,18.3,18.9,17.7,0,9161
20161003,20161021,18,2168.27,2141.34,put,2170,26.05,26.8,25.3,0,9731
20161003,20161021,18,2168.27,2141.34,call,2170,18.35,18.9,17.8,0,9161
20161003,20161021,18,2168.27,2141.34,put,2170,26.2,27,25.4,0,9731
20161003,20161021,18,2168.27,2141.34,call,2175,15.55,16.1,15,0,57930
20161003,20161021,18,2168.27,2141.34,put,2175,28.3,29.1,27.5,0,42714
20161003,20161021,18,2168.27,2141.34,call,2175,15.55,16.1,15,0,57930
20161003,20161021,18,2168.27,2141.34,put,2175,28.3,29.1,27.5,0,42714
20161003,20161021,18,2168.27,2141.34,call,2180,12.95,13.5,12.4,0,19224
20161003,20161021,18,2168.27,2141.34,put,2180,30.55,31.4,29.7,0,7750
20161003,20161021,18,2168.27,2141.34,call,2180,12.85,13.4,12.3,0,19224
20161003,20161021,18,2168.27,2141.34,put,2180,30.85,31.7,30,0,7750
20161003,20161021,18,2168.27,2141.34,call,2185,10.6,11.1,10.1,0,9046
20161003,20161021,18,2168.27,2141.34,call,2185,10.6,11.1,10.1,0,9046
20161003,20161021,18,2168.27,2141.34,call,2190,8.5,9,8,0,18257
20161003,20161021,18,2168.27,2141.34,call,2190,8.4,8.9,7.9,0,18257
20161003,20161021,18,2168.27,2141.34,call,2200,5.1,5.5,4.7,0,35094
20161003,20161021,18,2168.27,2141.34,call,2200,5.1,5.5,4.7,0,35094
20161003,20161021,18,2168.27,2141.34,call,2205,3.8,4.2,3.4,0,20177
20161003,20161021,18,2168.27,2141.34,call,2205,3.7,4.1,3.3,0,20177
20161003,20161021,18,2168.27,2141.34,call,2210,2.75,3.1,2.4,0,11721
20161003,20161021,18,2168.27,2141.34,call,2210,2.75,3.1,2.4,0,11721
20161003,20161021,18,2168.27,2141.34,call,2220,1.425,1.7,1.15,4,13231
20161003,20161021,18,2168.27,2141.34,call,2220,1.4,1.65,1.15,4,13231
20161003,20161021,18,2168.27,2141.34,call,2225,0.85,0.9,0.8,300,29179
20161003,20161021,18,2168.27,2141.34,call,2225,0.975,1.2,0.75,300,29179
20161003,20161021,18,2168.27,2141.34,call,2230,0.775,0.95,0.6,0,15721
20161003,20161021,18,2168.27,2141.34,call,2230,0.75,0.95,0.55,0,15721
20161003,20161021,18,2168.27,2141.34,call,2235,0.575,0.75,0.4,4,5639
20161003,20161021,18,2168.27,2141.34,call,2235,0.575,0.75,0.4,4,5639
20161003,20161021,18,2168.27,2141.34,call,2240,0.45,0.6,0.3,0,13062
20161003,20161021,18,2168.27,2141.34,call,2240,0.425,0.6,0.25,0,13062
20161003,20161021,18,2168.27,2141.34,call,2250,0.3,0.45,0.15,0,56262
20161003,20161021,18,2168.27,2141.34,call,2250,0.3,0.45,0.15,0,56262
20161003,20161021,18,2168.27,2141.34,call,2260,0.275,0.45,0.1,0,12672
20161003,20161021,18,2168.27,2141.34,call,2260,0.225,0.4,0.05,0,12672
20161003,20161021,18,2168.27,2141.34,call,2270,0.225,0.4,0.05,0,6342
20161003,20161021,18,2168.27,2141.34,call,2270,0.225,0.4,0.05,0,6342
20161003,20161021,18,2168.27,2141.34,call,2275,0.2,0.35,0.05,0,31372
20161003,20161021,18,2168.27,2141.34,call,2275,0.2,0.35,0.05,0,31372
20161003,20161021,18,2168.27,2141.34,call,2280,0.175,0.35,0,0,6300
20161003,20161021,18,2168.27,2141.34,call,2280,0.175,0.35,0,0,6300
20161004,20161021,17,2161.2,2141.34,put,2050,3,3.3,2.7,0,51480
20161004,20161021,17,2161.2,2141.34,put,2050,3,3.3,2.7,0,51480
20161004,20161021,17,2161.2,2141.34,call,2060,103.05,104,102.1,0,6383
20161004,20161021,17,2161.2,2141.34,put,2060,3.6,3.9,3.3,0,14838
20161004,20161021,17,2161.2,2141.34,call,2060,103.05,104,102.1,0,6383
20161004,20161021,17,2161.2,2141.34,put,2060,3.6,3.9,3.3,0,14838
20161004,20161021,17,2161.2,2141.34,call,2065,98.45,99.4,97.5,0,6152
20161004,20161021,17,2161.2,2141.34,put,2065,4,4.3,3.7,0,6843
20161004,20161021,17,2161.2,2141.34,call,2065,98.45,99.4,97.5,0,6152
20161004,20161021,17,2161.2,2141.34,put,2065,4,4.3,3.7,0,6843
20161004,20161021,17,2161.2,2141.34,put,2070,4.35,4.7,4,0,7334
20161004,20161021,17,2161.2,2141.34,put,2070,4.35,4.7,4,0,7334
20161004,20161021,17,2161.2,2141.34,put,2075,4.65,5,4.3,0,36887
20161004,20161021,17,2161.2,2141.34,put,2075,4.65,5,4.3,0,36887
20161004,20161021,17,2161.2,2141.34,put,2080,5.25,5.6,4.9,0,11618
20161004,20161021,17,2161.2,2141.34,put,2080,5.25,5.6,4.9,0,11618
20161004,20161021,17,2161.2,2141.34,put,2090,6.35,6.7,6,0,8788
20161004,20161021,17,2161.2,2141.34,put,2090,6.35,6.7,6,0,8788
20161004,20161021,17,2161.2,2141.34,call,2100,67.1,67.9,66.3,0,10212
20161004,20161021,17,2161.2,2141.34,put,2100,7.6,8,7.2,0,45771
20161004,20161021,17,2161.2,2141.34,call,2100,67.1,67.9,66.3,0,10212
20161004,20161021,17,2161.2,2141.34,put,2100,7.6,8,7.2,0,45771
20161004,20161021,17,2161.2,2141.34,put,2110,9.15,9.5,8.8,0,6771
20161004,20161021,17,2161.2,2141.34,put,2110,9.15,9.5,8.8,0,6771
20161004,20161021,17,2161.2,2141.34,put,2120,10.75,11.2,10.3,1,9387
20161004,20161021,17,2161.2,2141.34,put,2120,10.75,11.2,10.3,1,9387
20161004,20161021,17,2161.2,2141.34,call,2125,46.45,47.2,45.7,0,27822
20161004,20161021,17,2161.2,2141.34,put,2125,11.95,12.4,11.5,0,63311
20161004,20161021,17,2161.2,2141.34,call,2125,46.45,47.2,45.7,0,27822
20161004,20161021,17,2161.2,2141.34,put,2125,11.95,12.4,11.5,0,63311
20161004,20161021,17,2161.2,2141.34,put,2130,13.1,13.5,12.7,0,7094
20161004,20161021,17,2161.2,2141.34,put,2130,13.1,13.5,12.7,0,7094
20161004,20161021,17,2161.2,2141.34,put,2135,14.35,14.8,13.9,0,5128
20161004,20161021,17,2161.2,2141.34,put,2135,14.35,14.8,13.9,0,5128
20161004,20161021,17,2161.2,2141.34,call,2140,35.15,35.8,34.5,0,7395
20161004,20161021,17,2161.2,2141.34,put,2140,15.65,16.1,15.2,0,10890
20161004,20161021,17,2161.2,2141.34,call,2140,35.15,35.8,34.5,0,7395
20161004,20161021,17,2161.2,2141.34,put,2140,15.65,16.1,15.2,0,10890
20161004,20161021,17,2161.2,2141.34,call,2150,28.4,29,27.8,0,48692
20161004,20161021,17,2161.2,2141.34,put,2150,18.55,19.1,18,0,60634
20161004,20161021,17,2161.2,2141.34,call,2150,28.4,29,27.8,0,48692
20161004,20161021,17,2161.2,2141.34,put,2150,18.55,19.1,18,0,60634
20161004,20161021,17,2161.2,2141.34,call,2160,21.6,22.1,21.1,0,5928
20161004,20161021,17,2161.2,2141.34,put,2160,21.8,22.4,21.2,0,7536
20161004,20161021,17,2161.2,2141.34,call,2160,21.6,22.1,21.1,0,5928
20161004,20161021,17,2161.2,2141.34,put,2160,21.8,22.4,21.2,0,7536
20161004,20161021,17,2161.2,2141.34,call,2170,15.75,16.2,15.3,0,9201
20161004,20161021,17,2161.2,2141.34,put,2170,26.25,26.9,25.6,0,9682
20161004,20161021,17,2161.2,2141.34,call,2170,15.75,16.2,15.3,0,9201
20161004,20161021,17,2161.2,2141.34,put,2170,26.25,26.9,25.6,0,9682
20161004,20161021,17,2161.2,2141.34,call,2175,13.15,13.6,12.7,0,58687
20161004,20161021,17,2161.2,2141.34,put,2175,28.3,29,27.6,0,42465
20161004,20161021,17,2161.2,2141.34,call,2175,13.15,13.6,12.7,0,58687
20161004,20161021,17,2161.2,2141.34,put,2175,28.3,29,27.6,0,42465
20161004,20161021,17,2161.2,2141.34,call,2180,10.75,11.2,10.3,0,19033
20161004,20161021,17,2161.2,2141.34,put,2180,31.25,32,30.5,0,7688
20161004,20161021,17,2161.2,2141.34,call,2180,10.75,11.2,10.3,0,19033
20161004,20161021,17,2161.2,2141.34,put,2180,31.25,32,30.5,0,7688
20161004,20161021,17,2161.2,2141.34,call,2185,8.6,9,8.2,0,9043
20161004,20161021,17,2161.2,2141.34,call,2185,8.6,9,8.2,0,9043
20161004,20161021,17,2161.2,2141.34,call,2190,6.7,7.1,6.3,0,18597
20161004,20161021,17,2161.2,2141.34,call,2190,6.7,7.1,6.3,0,18597
20161004,20161021,17,2161.2,2141.34,call,2200,3.9,4.2,3.6,0,35051
20161004,20161021,17,2161.2,2141.34,call,2200,3.9,4.2,3.6,0,35051
20161004,20161021,17,2161.2,2141.34,call,2205,2.75,3,2.5,0,20838
20161004,20161021,17,2161.2,2141.34,call,2205,2.75,3,2.5,0,20838
20161004,20161021,17,2161.2,2141.34,call,2210,1.975,2.2,1.75,0,14453
20161004,20161021,17,2161.2,2141.34,call,2210,1.975,2.2,1.75,0,14453
20161004,20161021,17,2161.2,2141.34,call,2220,0.975,1.15,0.8,0,13114
20161004,20161021,17,2161.2,2141.34,call,2220,0.975,1.15,0.8,0,13114
20161004,20161021,17,2161.2,2141.34,call,2225,0.675,0.85,0.5,0,30193
20161004,20161021,17,2161.2,2141.34,call,2225,0.675,0.85,0.5,0,30193
20161004,20161021,17,2161.2,2141.34,call,2230,0.5,0.65,0.35,0,15646
20161004,20161021,17,2161.2,2141.34,call,2230,0.5,0.65,0.35,0,15646
20161004,20161021,17,2161.2,2141.34,call,2235,0.35,0.5,0.2,0,5625
20161004,20161021,17,2161.2,2141.34,call,2235,0.35,0.5,0.2,0,5625
20161004,20161021,17,2161.2,2141.34,call,2240,0.275,0.4,0.15,0,13035
20161004,20161021,17,2161.2,2141.34,call,2240,0.275,0.4,0.15,0,13035
20161004,20161021,17,2161.2,2141.34,call,2250,0.225,0.35,0.1,0,56228
20161004,20161021,17,2161.2,2141.34,call,2250,0.225,0.35,0.1,0,56228
20161004,20161021,17,2161.2,2141.34,call,2260,0.175,0.3,0.05,0,13857
20161004,20161021,17,2161.2,2141.34,call,2260,0.175,0.3,0.05,0,13857
20161004,20161021,17,2161.2,2141.34,call,2270,0.15,0.25,0.05,0,6253
20161004,20161021,17,2161.2,2141.34,call,2270,0.15,0.25,0.05,0,6253
20161004,20161021,17,2161.2,2141.34,call,2275,0.1,0.2,0,0,31377
20161004,20161021,17,2161.2,2141.34,call,2275,0.1,0.2,0,0,31377
20161004,20161021,17,2161.2,2141.34,call,2280,0.1,0.2,0,0,6147
20161004,20161021,17,2161.2,2141.34,call,2280,0.1,0.2,0,0,6147
20161005,20161021,16,2150.49,2141.34,put,2050,2.625,2.85,2.4,0,50926
20161005,20161021,16,2150.49,2141.34,put,2050,2.625,2.85,2.4,0,50926
20161005,20161021,16,2150.49,2141.34,call,2060,98.4,99.4,97.4,0,6383
20161005,20161021,16,2150.49,2141.34,put,2060,3.25,3.5,3,0,14596
20161005,20161021,16,2150.49,2141.34,call,2060,98.4,99.4,97.4,0,6383
20161005,20161021,16,2150.49,2141.34,put,2060,3.25,3.5,3,0,14596
20161005,20161021,16,2150.49,2141.34,call,2065,93.75,94.7,92.8,0,6152
20161005,20161021,16,2150.49,2141.34,put,2065,3.6,3.9,3.3,0,6838
20161005,20161021,16,2150.49,2141.34,call,2065,93.75,94.7,92.8,0,6152
20161005,20161021,16,2150.49,2141.34,put,2065,3.6,3.9,3.3,0,6838
20161005,20161021,16,2150.49,2141.34,put,2070,3.95,4.2,3.7,0,7286
20161005,20161021,16,2150.49,2141.34,put,2070,3.95,4.2,3.7,0,7286
20161005,20161021,16,2150.49,2141.34,put,2075,4.4,4.7,4.1,0,38359
20161005,20161021,16,2150.49,2141.34,put,2075,4.4,4.7,4.1,0,38359
20161005,20161021,16,2150.49,2141.34,put,2080,4.95,5.3,4.6,0,12171
20161005,20161021,16,2150.49,2141.34,put,2080,4.95,5.3,4.6,0,12171
20161005,20161021,16,2150.49,2141.34,put,2090,6.1,6.4,5.8,0,8656
20161005,20161021,16,2150.49,2141.34,put,2090,6.1,6.4,5.8,0,8656
20161005,20161021,16,2150.49,2141.34,call,2100,62.7,63.5,61.9,0,10027
20161005,20161021,16,2150.49,2141.34,put,2100,7.5,7.8,7.2,0,46589
20161005,20161021,16,2150.49,2141.34,call,2100,62.7,63.5,61.9,0,10027
20161005,20161021,16,2150.49,2141.34,put,2100,7.5,7.8,7.2,0,46589
20161005,20161021,16,2150.49,2141.34,put,2110,9.15,9.5,8.8,0,6828
20161005,20161021,16,2150.49,2141.34,put,2110,9.15,9.5,8.8,0,6828
20161005,20161021,16,2150.49,2141.34,put,2120,11.15,11.5,10.8,0,8691
20161005,20161021,16,2150.49,2141.34,put,2120,11.15,11.5,10.8,0,8691
20161005,20161021,16,2150.49,2141.34,call,2125,42.45,43.1,41.8,0,27835
20161005,20161021,16,2150.49,2141.34,put,2125,12.35,12.8,11.9,0,62904
20161005,20161021,16,2150.49,2141.34,call,2125,42.45,43.1,41.8,0,27835
20161005,20161021,16,2150.49,2141.34,put,2125,12.35,12.8,11.9,0,62904
20161005,20161021,16,2150.49,2141.34,put,2130,13.55,14,13.1,0,7109
20161005,20161021,16,2150.49,2141.34,put,2130,13.55,14,13.1,0,7109
20161005,20161021,16,2150.49,2141.34,call,2140,31.65,32.3,31,0,7427
20161005,20161021,16,2150.49,2141.34,put,2140,16.35,16.8,15.9,0,9780
20161005,20161021,16,2150.49,2141.34,call,2140,31.65,32.3,31,0,7427
20161005,20161021,16,2150.49,2141.34,put,2140,16.35,16.8,15.9,0,9780
20161005,20161021,16,2150.49,2141.34,call,2150,24.75,25.3,24.2,0,49343
20161005,20161021,16,2150.49,2141.34,put,2150,19.65,20.2,19.1,0,61749
20161005,20161021,16,2150.49,2141.34,call,2150,24.75,25.3,24.2,0,49343
20161005,20161021,16,2150.49,2141.34,put,2150,19.65,20.2,19.1,0,61749
20161005,20161021,16,2150.49,2141.34,call,2160,18.65,19.2,18.1,0,6328
20161005,20161021,16,2150.49,2141.34,put,2160,23.5,24.1,22.9,0,7448
20161005,20161021,16,2150.49,2141.34,call,2160,18.65,19.2,18.1,0,6328
20161005,20161021,16,2150.49,2141.34,put,2160,23.5,24.1,22.9,0,7448
20161005,20161021,16,2150.49,2141.34,call,2170,13.2,13.7,12.7,0,9191
20161005,20161021,16,2150.49,2141.34,put,2170,28.1,28.8,27.4,0,6858
20161005,20161021,16,2150.49,2141.34,call,2170,13.2,13.7,12.7,0,9191
20161005,20161021,16,2150.49,2141.34,put,2170,28.1,28.8,27.4,0,6858
20161005,20161021,16,2150.49,2141.34,call,2175,10.85,11.3,10.4,0,59529
20161005,20161021,16,2150.49,2141.34,put,2175,30.55,31.3,29.8,0,42141
20161005,20161021,16,2150.49,2141.34,call,2175,10.85,11.3,10.4,0,59529
20161005,20161021,16,2150.49,2141.34,put,2175,30.55,31.3,29.8,0,42141
20161005,20161021,16,2150.49,2141.34,call,2180,8.65,9.1,8.2,0,18618
20161005,20161021,16,2150.49,2141.34,put,2180,33.5,34.3,32.7,0,7496
20161005,20161021,16,2150.49,2141.34,call,2180,8.65,9.1,8.2,0,18618
20161005,20161021,16,2150.49,2141.34,put,2180,33.5,34.3,32.7,0,7496
20161005,20161021,16,2150.49,2141.34,call,2185,6.85,7.3,6.4,0,9040
20161005,20161021,16,2150.49,2141.34,call,2185,6.85,7.3,6.4,0,9040
20161005,20161021,16,2150.49,2141.34,call,2190,5.25,5.6,4.9,0,15360
20161005,20161021,16,2150.49,2141.34,call,2190,5.25,5.6,4.9,0,15360
20161005,20161021,16,2150.49,2141.34,call,2200,2.775,3,2.55,0,34233
20161005,20161021,16,2150.49,2141.34,call,2200,2.775,3,2.55,0,34233
20161005,20161021,16,2150.49,2141.34,call,2205,1.95,2.15,1.75,0,21141
20161005,20161021,16,2150.49,2141.34,call,2205,1.95,2.15,1.75,0,21141
20161005,20161021,16,2150.49,2141.34,call,2210,1.35,1.55,1.15,0,11723
20161005,20161021,16,2150.49,2141.34,call,2210,1.35,1.55,1.15,0,11723
20161005,20161021,16,2150.49,2141.34,call,2220,0.625,0.75,0.5,0,13151
20161005,20161021,16,2150.49,2141.34,call,2220,0.625,0.75,0.5,0,13151
20161005,20161021,16,2150.49,2141.34,call,2225,0.425,0.55,0.3,0,29266
20161005,20161021,16,2150.49,2141.34,call,2225,0.425,0.55,0.3,0,29266
20161005,20161021,16,2150.49,2141.34,call,2230,0.3,0.45,0.15,0,15462
20161005,20161021,16,2150.49,2141.34,call,2230,0.3,0.45,0.15,0,15462
20161005,20161021,16,2150.49,2141.34,call,2235,0.25,0.35,0.15,0,5299
20161005,20161021,16,2150.49,2141.34,call,2235,0.25,0.35,0.15,0,5299
20161005,20161021,16,2150.49,2141.34,call,2240,0.2,0.3,0.1,0,14327
20161005,20161021,16,2150.49,2141.34,call,2240,0.2,0.3,0.1,0,14327
20161005,20161021,16,2150.49,2141.34,call,2250,0.125,0.25,0,0,55823
20161005,20161021,16,2150.49,2141.34,call,2250,0.125,0.25,0,0,55823
20161005,20161021,16,2150.49,2141.34,call,2260,0.125,0.2,0.05,0,11049
20161005,20161021,16,2150.49,2141.34,call,2260,0.125,0.2,0.05,0,11049
20161005,20161021,16,2150.49,2141.34,call,2270,0.125,0.2,0.05,0,6215
20161005,20161021,16,2150.49,2141.34,call,2270,0.125,0.2,0.05,0,6215
20161006,20161021,15,2159.73,2141.34,put,2050,2.525,2.8,2.25,0,50750
20161006,20161021,15,2159.73,2141.34,put,2050,2.525,2.8,2.25,0,50750
20161006,20161021,15,2159.73,2141.34,call,2060,97.4,98.5,96.3,0,6383
20161006,20161021,15,2159.73,2141.34,put,2060,3.1,3.4,2.8,0,13833
20161006,20161021,15,2159.73,2141.34,call,2060,97.4,98.5,96.3,0,6383
20161006,20161021,15,2159.73,2141.34,put,2060,3.1,3.4,2.8,0,13833
20161006,20161021,15,2159.73,2141.34,call,2065,92.75,93.8,91.7,0,6152
20161006,20161021,15,2159.73,2141.34,put,2065,3.45,3.8,3.1,0,7639
20161006,20161021,15,2159.73,2141.34,call,2065,92.75,93.8,91.7,0,6152
20161006,20161021,15,2159.73,2141.34,put,2065,3.45,3.8,3.1,0,7639
20161006,20161021,15,2159.73,2141.34,put,2070,3.8,4.1,3.5,0,7308
20161006,20161021,15,2159.73,2141.34,put,2070,3.8,4.1,3.5,0,7308
20161006,20161021,15,2159.73,2141.34,put,2075,4.25,4.6,3.9,0,38867
20161006,20161021,15,2159.73,2141.34,put,2075,4.25,4.6,3.9,0,38867
20161006,20161021,15,2159.73,2141.34,put,2080,4.65,5,4.3,0,11903
20161006,20161021,15,2159.73,2141.34,put,2080,4.6,5,4.2,0,11903
20161006,20161021,15,2159.73,2141.34,put,2090,5.75,6.1,5.4,0,8708
20161006,20161021,15,2159.73,2141.34,put,2090,5.75,6.1,5.4,0,8708
20161006,20161021,15,2159.73,2141.34,call,2100,61.35,62.3,60.4,0,9950
20161006,20161021,15,2159.73,2141.34,put,2100,7,7.4,6.6,0,46928
20161006,20161021,15,2159.73,2141.34,call,2100,61.35,62.3,60.4,0,9950
20161006,20161021,15,2159.73,2141.34,put,2100,7,7.4,6.6,0,46928
20161006,20161021,15,2159.73,2141.34,put,2110,8.6,9.1,8.1,0,6837
20161006,20161021,15,2159.73,2141.34,put,2110,8.6,9.1,8.1,0,6837
20161006,20161021,15,2159.73,2141.34,put,2120,10.55,11,10.1,0,8485
20161006,20161021,15,2159.73,2141.34,put,2120,10.55,11,10.1,0,8485
20161006,20161021,15,2159.73,2141.34,call,2125,40.9,41.7,40.1,0,27566
20161006,20161021,15,2159.73,2141.34,put,2125,11.65,12.1,11.2,0,62851
20161006,20161021,15,2159.73,2141.34,call,2125,40.9,41.7,40.1,0,27566
20161006,20161021,15,2159.73,2141.34,put,2125,11.65,12.1,11.2,0,62851
20161006,20161021,15,2159.73,2141.34,put,2130,12.85,13.4,12.3,0,7210
20161006,20161021,15,2159.73,2141.34,put,2130,12.85,13.4,12.3,0,7210
20161006,20161021,15,2159.73,2141.34,call,2140,30,30.7,29.3,0,7394
20161006,20161021,15,2159.73,2141.34,put,2140,15.55,16.1,15,0,9480
20161006,20161021,15,2159.73,2141.34,call,2140,30,30.7,29.3,0,7394
20161006,20161021,15,2159.73,2141.34,put,2140,15.55,16.1,15,0,9480
20161006,20161021,15,2159.73,2141.34,call,2150,23.2,23.8,22.6,0,52347
20161006,20161021,15,2159.73,2141.34,put,2150,18.95,19.6,18.3,0,64167
20161006,20161021,15,2159.73,2141.34,call,2150,23.2,23.8,22.6,0,52347
20161006,20161021,15,2159.73,2141.34,put,2150,18.95,19.6,18.3,0,64167
20161006,20161021,15,2159.73,2141.34,call,2160,17.25,17.8,16.7,0,6644
20161006,20161021,15,2159.73,2141.34,put,2160,22.85,23.6,22.1,0,7508
20161006,20161021,15,2159.73,2141.34,call,2160,17.25,17.8,16.7,0,6644
20161006,20161021,15,2159.73,2141.34,put,2160,22.85,23.6,22.1,0,7508
20161006,20161021,15,2159.73,2141.34,call,2170,11.95,12.4,11.5,0,9119
20161006,20161021,15,2159.73,2141.34,put,2170,27.55,28.4,26.7,0,7008
20161006,20161021,15,2159.73,2141.34,call,2170,11.95,12.4,11.5,0,9119
20161006,20161021,15,2159.73,2141.34,put,2170,27.55,28.4,26.7,0,7008
20161006,20161021,15,2159.73,2141.34,call,2175,9.65,10.1,9.2,0,60933
20161006,20161021,15,2159.73,2141.34,put,2175,30.3,31.1,29.5,0,42341
20161006,20161021,15,2159.73,2141.34,call,2175,9.65,10.1,9.2,0,60933
20161006,20161021,15,2159.73,2141.34,put,2175,30.3,31.1,29.5,0,42341
20161006,20161021,15,2159.73,2141.34,call,2180,7.6,8,7.2,0,18584
20161006,20161021,15,2159.73,2141.34,put,2180,33.15,34.1,32.2,0,7566
20161006,20161021,15,2159.73,2141.34,call,2180,7.6,8,7.2,0,18584
20161006,20161021,15,2159.73,2141.34,put,2180,33.15,34.1,32.2,0,7566
20161006,20161021,15,2159.73,2141.34,call,2185,5.85,6.2,5.5,0,9300
20161006,20161021,15,2159.73,2141.34,call,2185,5.85,6.2,5.5,0,9300
20161006,20161021,15,2159.73,2141.34,call,2190,4.35,4.7,4,0,15450
20161006,20161021,15,2159.73,2141.34,call,2190,4.35,4.7,4,0,15450
20161006,20161021,15,2159.73,2141.34,call,2195,3.15,3.4,2.9,0,5127
20161006,20161021,15,2159.73,2141.34,call,2195,3.15,3.4,2.9,0,5127
20161006,20161021,15,2159.73,2141.34,call,2200,2.275,2.5,2.05,0,33646
20161006,20161021,15,2159.73,2141.34,call,2200,2.275,2.5,2.05,0,33646
20161006,20161021,15,2159.73,2141.34,call,2205,1.55,1.75,1.35,0,21317
20161006,20161021,15,2159.73,2141.34,call,2205,1.55,1.75,1.35,0,21317
20161006,20161021,15,2159.73,2141.34,call,2210,1.075,1.25,0.9,0,11791
20161006,20161021,15,2159.73,2141.34,call,2210,1.075,1.25,0.9,0,11791
20161006,20161021,15,2159.73,2141.34,call,2220,0.5,0.65,0.35,0,14310
20161006,20161021,15,2159.73,2141.34,call,2220,0.5,0.65,0.35,0,14310
20161006,20161021,15,2159.73,2141.34,call,2225,0.35,0.5,0.2,0,29273
20161006,20161021,15,2159.73,2141.34,call,2225,0.35,0.5,0.2,0,29273
20161006,20161021,15,2159.73,2141.34,call,2230,0.275,0.4,0.15,0,15497
20161006,20161021,15,2159.73,2141.34,call,2230,0.275,0.4,0.15,0,15497
20161006,20161021,15,2159.73,2141.34,call,2235,0.225,0.3,0.15,0,5249
20161006,20161021,15,2159.73,2141.34,call,2235,0.225,0.3,0.15,0,5249
20161006,20161021,15,2159.73,2141.34,call,2240,0.2,0.3,0.1,0,14288
20161006,20161021,15,2159.73,2141.34,call,2240,0.2,0.3,0.1,0,14288
20161006,20161021,15,2159.73,2141.34,call,2250,0.125,0.25,0,0,55814
20161006,20161021,15,2159.73,2141.34,call,2250,0.125,0.25,0,0,55814
20161006,20161021,15,2159.73,2141.34,call,2260,0.125,0.2,0.05,0,11025
20161006,20161021,15,2159.73,2141.34,call,2260,0.125,0.2,0.05,0,11025
20161006,20161021,15,2159.73,2141.34,call,2270,0.125,0.2,0.05,0,6188
20161006,20161021,15,2159.73,2141.34,call,2270,0.125,0.2,0.05,0,6188
20161006,20161021,15,2159.73,2141.34,call,2275,0.075,0.15,0,0,31339
20161006,20161021,15,2159.73,2141.34,call,2275,0.075,0.15,0,0,31339
20161007,20161021,14,2160.77,2141.34,put,2050,2.1,2.35,1.85,0,50952
20161007,20161021,14,2160.77,2141.34,put,2050,2.1,2.35,1.85,0,50952
20161007,20161021,14,2160.77,2141.34,call,2060,98.25,99.4,97.1,0,6383
20161007,20161021,14,2160.77,2141.34,put,2060,2.575,2.85,2.3,0,13646
20161007,20161021,14,2160.77,2141.34,call,2060,98.25,99.4,97.1,0,6383
20161007,20161021,14,2160.77,2141.34,put,2060,2.575,2.85,2.3,0,13646
20161007,20161021,14,2160.77,2141.34,call,2065,93.65,94.8,92.5,0,6152
20161007,20161021,14,2160.77,2141.34,put,2065,2.9,3.2,2.6,0,7724
20161007,20161021,14,2160.77,2141.34,call,2065,93.65,94.8,92.5,0,6152
20161007,20161021,14,2160.77,2141.34,put,2065,2.9,3.2,2.6,0,7724
20161007,20161021,14,2160.77,2141.34,put,2070,3.3,3.6,3,0,7295
20161007,20161021,14,2160.77,2141.34,put,2070,3.3,3.6,3,0,7295
20161007,20161021,14,2160.77,2141.34,put,2075,3.65,4,3.3,0,37746
20161007,20161021,14,2160.77,2141.34,put,2075,3.65,4,3.3,0,37746
20161007,20161021,14,2160.77,2141.34,put,2080,4.05,4.4,3.7,0,12512
20161007,20161021,14,2160.77,2141.34,put,2080,4.05,4.4,3.7,0,12512
20161007,20161021,14,2160.77,2141.34,put,2085,4.5,4.9,4.1,0,6735
20161007,20161021,14,2160.77,2141.34,put,2085,4.5,4.9,4.1,0,6735
20161007,20161021,14,2160.77,2141.34,put,2090,5,5.4,4.6,0,9122
20161007,20161021,14,2160.77,2141.34,put,2090,5,5.4,4.6,0,9122
20161007,20161021,14,2160.77,2141.34,call,2100,62,63,61,0,9947
20161007,20161021,14,2160.77,2141.34,put,2100,6.25,6.7,5.8,0,45082
20161007,20161021,14,2160.77,2141.34,call,2100,62,63,61,0,9947
20161007,20161021,14,2160.77,2141.34,put,2100,6.25,6.7,5.8,0,45082
20161007,20161021,14,2160.77,2141.34,put,2110,7.85,8.3,7.4,0,6880
20161007,20161021,14,2160.77,2141.34,put,2110,7.85,8.3,7.4,0,6880
20161007,20161021,14,2160.77,2141.34,put,2120,9.7,10.2,9.2,0,8993
20161007,20161021,14,2160.77,2141.34,put,2120,9.7,10.2,9.2,0,8993
20161007,20161021,14,2160.77,2141.34,call,2125,41.55,42.4,40.7,0,27568
20161007,20161021,14,2160.77,2141.34,put,2125,10.8,11.3,10.3,0,62048
20161007,20161021,14,2160.77,2141.34,call,2125,41.55,42.4,40.7,0,27568
20161007,20161021,14,2160.77,2141.34,put,2125,10.8,11.3,10.3,0,62048
20161007,20161021,14,2160.77,2141.34,put,2130,11.95,12.5,11.4,0,7444
20161007,20161021,14,2160.77,2141.34,put,2130,11.95,12.5,11.4,0,7444
20161007,20161021,14,2160.77,2141.34,call,2140,30.3,31.1,29.5,0,7302
20161007,20161021,14,2160.77,2141.34,put,2140,14.6,15.2,14,0,9026
20161007,20161021,14,2160.77,2141.34,call,2140,30.3,31.1,29.5,0,7302
20161007,20161021,14,2160.77,2141.34,put,2140,14.6,15.2,14,0,9026
20161007,20161021,14,2160.77,2141.34,call,2150,23.55,24.2,22.9,0,52455
20161007,20161021,14,2160.77,2141.34,put,2150,17.95,18.6,17.3,0,63759
20161007,20161021,14,2160.77,2141.34,call,2150,23.55,24.2,22.9,0,52455
20161007,20161021,14,2160.77,2141.34,put,2150,17.95,18.6,17.3,0,63759
20161007,20161021,14,2160.77,2141.34,call,2160,17.45,18,16.9,0,7169
20161007,20161021,14,2160.77,2141.34,put,2160,21.65,22.4,20.9,0,7661
20161007,20161021,14,2160.77,2141.34,call,2160,17.45,18,16.9,0,7169
20161007,20161021,14,2160.77,2141.34,put,2160,21.65,22.4,20.9,0,7661
20161007,20161021,14,2160.77,2141.34,call,2170,12.25,12.8,11.7,0,9303
20161007,20161021,14,2160.77,2141.34,put,2170,26.45,27.3,25.6,0,6647
20161007,20161021,14,2160.77,2141.34,call,2170,12.25,12.8,11.7,0,9303
20161007,20161021,14,2160.77,2141.34,put,2170,26.45,27.3,25.6,0,6647
20161007,20161021,14,2160.77,2141.34,call,2175,9.75,10.3,9.2,0,62510
20161007,20161021,14,2160.77,2141.34,put,2175,29.15,30.1,28.2,0,42337
20161007,20161021,14,2160.77,2141.34,call,2175,9.75,10.3,9.2,0,62510
20161007,20161021,14,2160.77,2141.34,put,2175,29.15,30.1,28.2,0,42337
20161007,20161021,14,2160.77,2141.34,call,2180,7.7,8.2,7.2,0,18629
20161007,20161021,14,2160.77,2141.34,put,2180,32.05,33,31.1,0,7517
20161007,20161021,14,2160.77,2141.34,call,2180,7.7,8.2,7.2,0,18629
20161007,20161021,14,2160.77,2141.34,put,2180,32.05,33,31.1,0,7517
20161007,20161021,14,2160.77,2141.34,call,2185,6,6.4,5.6,0,9298
20161007,20161021,14,2160.77,2141.34,call,2185,6,6.4,5.6,0,9298
20161007,20161021,14,2160.77,2141.34,call,2190,4.4,4.8,4,0,15621
20161007,20161021,14,2160.77,2141.34,call,2190,4.4,4.8,4,0,15621
20161007,20161021,14,2160.77,2141.34,call,2195,3.275,3.6,2.95,0,5246
20161007,20161021,14,2160.77,2141.34,call,2195,3.275,3.6,2.95,0,5246
20161007,20161021,14,2160.77,2141.34,call,2200,2.25,2.5,2,0,34210
20161007,20161021,14,2160.77,2141.34,call,2200,2.25,2.5,2,0,34210
20161007,20161021,14,2160.77,2141.34,call,2205,1.55,1.8,1.3,0,21308
20161007,20161021,14,2160.77,2141.34,call,2205,1.55,1.8,1.3,0,21308
20161007,20161021,14,2160.77,2141.34,call,2210,1.075,1.3,0.85,0,11751
20161007,20161021,14,2160.77,2141.34,call,2210,1.075,1.3,0.85,0,11751
20161007,20161021,14,2160.77,2141.34,call,2220,0.475,0.65,0.3,0,14248
20161007,20161021,14,2160.77,2141.34,call,2220,0.475,0.65,0.3,0,14248
20161007,20161021,14,2160.77,2141.34,call,2225,0.325,0.5,0.15,0,29392
20161007,20161021,14,2160.77,2141.34,call,2225,0.325,0.5,0.15,0,29392
20161007,20161021,14,2160.77,2141.34,call,2230,0.275,0.4,0.15,0,15386
20161007,20161021,14,2160.77,2141.34,call,2230,0.275,0.4,0.15,0,15386
20161007,20161021,14,2160.77,2141.34,call,2240,0.2,0.3,0.1,0,13957
20161007,20161021,14,2160.77,2141.34,call,2240,0.2,0.3,0.1,0,13957
20161007,20161021,14,2160.77,2141.34,call,2250,0.125,0.25,0,0,55030
20161007,20161021,14,2160.77,2141.34,call,2250,0.125,0.25,0,0,55030
20161007,20161021,14,2160.77,2141.34,call,2260,0.125,0.2,0.05,0,10990
20161007,20161021,14,2160.77,2141.34,call,2260,0.125,0.2,0.05,0,10990
20161007,20161021,14,2160.77,2141.34,call,2270,0.15,0.25,0.05,0,6157
20161007,20161021,14,2160.77,2141.34,call,2270,0.15,0.25,0.05,0,6157
20161007,20161021,14,2160.77,2141.34,call,2275,0.125,0.25,0,0,31251
20161007,20161021,14,2160.77,2141.34,call,2275,0.125,0.25,0,0,31251
20161007,20161021,14,2160.77,2141.34,call,2280,0.125,0.25,0,0,6321
20161007,20161021,14,2160.77,2141.34,call,2280,0.125,0.25,0,0,6321
20161011,20161021,10,2163.66,2141.34,put,2050,0.8,1,0.6,0,47981
20161011,20161021,10,2163.66,2141.34,put,2050,0.8,1,0.6,0,47981
20161011,20161021,10,2163.66,2141.34,call,2060,99.25,100.3,98.2,0,6383
20161011,20161021,10,2163.66,2141.34,put,2060,1,1.2,0.8,0,13642
20161011,20161021,10,2163.66,2141.34,call,2060,99.25,100.3,98.2,0,6383
20161011,20161021,10,2163.66,2141.34,put,2060,1,1.2,0.8,0,13642
20161011,20161021,10,2163.66,2141.34,call,2065,94.4,95.4,93.4,0,6152
20161011,20161021,10,2163.66,2141.34,put,2065,1.125,1.35,0.9,0,7925
20161011,20161021,10,2163.66,2141.34,call,2065,94.4,95.4,93.4,0,6152
20161011,20161021,10,2163.66,2141.34,put,2065,1.125,1.35,0.9,0,7925
20161011,20161021,10,2163.66,2141.34,put,2070,1.25,1.5,1,0,9753
20161011,20161021,10,2163.66,2141.34,put,2070,1.25,1.5,1,0,9753
20161011,20161021,10,2163.66,2141.34,put,2075,1.425,1.65,1.2,0,39973
20161011,20161021,10,2163.66,2141.34,put,2075,1.425,1.65,1.2,0,39973
20161011,20161021,10,2163.66,2141.34,put,2080,1.625,1.9,1.35,0,11869
20161011,20161021,10,2163.66,2141.34,put,2080,1.625,1.9,1.35,0,11869
20161011,20161021,10,2163.66,2141.34,put,2085,1.85,2.1,1.6,0,5896
20161011,20161021,10,2163.66,2141.34,put,2085,1.85,2.1,1.6,0,5896
20161011,20161021,10,2163.66,2141.34,put,2090,2.125,2.4,1.85,0,8344
20161011,20161021,10,2163.66,2141.34,put,2090,2.125,2.4,1.85,0,8344
20161011,20161021,10,2163.66,2141.34,call,2100,61.15,62.1,60.2,0,9947
20161011,20161021,10,2163.66,2141.34,put,2100,2.875,3.2,2.55,0,49242
20161011,20161021,10,2163.66,2141.34,call,2100,61.15,62.1,60.2,0,9947
20161011,20161021,10,2163.66,2141.34,put,2100,2.875,3.2,2.55,0,49242
20161011,20161021,10,2163.66,2141.34,put,2110,3.85,4.2,3.5,0,11396
20161011,20161021,10,2163.66,2141.34,put,2110,3.85,4.2,3.5,0,11396
20161011,20161021,10,2163.66,2141.34,put,2120,5.1,5.5,4.7,0,9082
20161011,20161021,10,2163.66,2141.34,put,2120,5.1,5.5,4.7,0,9082
20161011,20161021,10,2163.66,2141.34,call,2125,39.2,40,38.4,0,27729
20161011,20161021,10,2163.66,2141.34,put,2125,5.9,6.3,5.5,0,57096
20161011,20161021,10,2163.66,2141.34,call,2125,39.2,40,38.4,0,27729
20161011,20161021,10,2163.66,2141.34,put,2125,5.9,6.3,5.5,0,57096
20161011,20161021,10,2163.66,2141.34,put,2130,6.85,7.3,6.4,0,7549
20161011,20161021,10,2163.66,2141.34,put,2130,6.85,7.3,6.4,0,7549
20161011,20161021,10,2163.66,2141.34,put,2135,7.9,8.4,7.4,0,5152
20161011,20161021,10,2163.66,2141.34,put,2135,7.9,8.4,7.4,0,5152
20161011,20161021,10,2163.66,2141.34,call,2140,27.5,28.2,26.8,0,7183
20161011,20161021,10,2163.66,2141.34,put,2140,9.1,9.6,8.6,0,9365
20161011,20161021,10,2163.66,2141.34,call,2140,27.5,28.2,26.8,0,7183
20161011,20161021,10,2163.66,2141.34,put,2140,9.1,9.6,8.6,0,9365
20161011,20161021,10,2163.66,2141.34,call,2150,20.2,20.8,19.6,0,57094
20161011,20161021,10,2163.66,2141.34,put,2150,11.95,12.5,11.4,0,69402
20161011,20161021,10,2163.66,2141.34,call,2150,20.2,20.8,19.6,0,57094
20161011,20161021,10,2163.66,2141.34,put,2150,11.95,12.5,11.4,0,69402
20161011,20161021,10,2163.66,2141.34,put,2155,13.7,14.3,13.1,0,5288
20161011,20161021,10,2163.66,2141.34,put,2155,13.7,14.3,13.1,0,5288
20161011,20161021,10,2163.66,2141.34,call,2160,13.85,14.4,13.3,0,7201
20161011,20161021,10,2163.66,2141.34,put,2160,15.45,16.1,14.8,0,8363
20161011,20161021,10,2163.66,2141.34,call,2160,13.85,14.4,13.3,0,7201
20161011,20161021,10,2163.66,2141.34,put,2160,15.45,16.1,14.8,0,8363
20161011,20161021,10,2163.66,2141.34,put,2165,17.8,18.5,17.1,0,5022
20161011,20161021,10,2163.66,2141.34,put,2165,17.8,18.5,17.1,0,5022
20161011,20161021,10,2163.66,2141.34,call,2170,8.55,9,8.1,0,9901
20161011,20161021,10,2163.66,2141.34,put,2170,20,21.1,18.9,0,6650
20161011,20161021,10,2163.66,2141.34,call,2170,8.55,9,8.1,0,9901
20161011,20161021,10,2163.66,2141.34,put,2170,20,21.1,18.9,0,6650
20161011,20161021,10,2163.66,2141.34,call,2175,6.4,6.8,6,0,63226
20161011,20161021,10,2163.66,2141.34,put,2175,23.1,23.9,22.3,0,43544
20161011,20161021,10,2163.66,2141.34,call,2175,6.4,6.8,6,0,63226
20161011,20161021,10,2163.66,2141.34,put,2175,23.1,23.9,22.3,0,43544
20161011,20161021,10,2163.66,2141.34,call,2180,4.6,5,4.2,0,19059
20161011,20161021,10,2163.66,2141.34,put,2180,26.3,27.2,25.4,0,7527
20161011,20161021,10,2163.66,2141.34,call,2180,4.6,5,4.2,0,19059
20161011,20161021,10,2163.66,2141.34,put,2180,26.3,27.2,25.4,0,7527
20161011,20161021,10,2163.66,2141.34,call,2185,3.2,3.5,2.9,0,8601
20161011,20161021,10,2163.66,2141.34,call,2185,3.2,3.5,2.9,0,8601
20161011,20161021,10,2163.66,2141.34,call,2190,2.125,2.4,1.85,0,18393
20161011,20161021,10,2163.66,2141.34,call,2190,2.125,2.4,1.85,0,18393
20161011,20161021,10,2163.66,2141.34,call,2195,1.375,1.6,1.15,0,6479
20161011,20161021,10,2163.66,2141.34,call,2195,1.375,1.6,1.15,0,6479
20161011,20161021,10,2163.66,2141.34,call,2200,0.875,1.1,0.65,0,37619
20161011,20161021,10,2163.66,2141.34,call,2200,0.875,1.1,0.65,0,37619
20161011,20161021,10,2163.66,2141.34,call,2205,0.6,0.8,0.4,0,23786
20161011,20161021,10,2163.66,2141.34,call,2205,0.6,0.8,0.4,0,23786
20161011,20161021,10,2163.66,2141.34,call,2210,0.4,0.55,0.25,0,13847
20161011,20161021,10,2163.66,2141.34,call,2210,0.4,0.55,0.25,0,13847
20161011,20161021,10,2163.66,2141.34,call,2215,0.275,0.45,0.1,0,7695
20161011,20161021,10,2163.66,2141.34,call,2215,0.275,0.45,0.1,0,7695
20161011,20161021,10,2163.66,2141.34,call,2220,0.2,0.35,0.05,0,16195
20161011,20161021,10,2163.66,2141.34,call,2220,0.2,0.35,0.05,0,16195
20161011,20161021,10,2163.66,2141.34,call,2225,0.15,0.3,0,0,32891
20161011,20161021,10,2163.66,2141.34,call,2225,0.15,0.3,0,0,32891
20161011,20161021,10,2163.66,2141.34,call,2230,0.175,0.3,0.05,0,15317
20161011,20161021,10,2163.66,2141.34,call,2230,0.175,0.3,0.05,0,15317
20161011,20161021,10,2163.66,2141.34,call,2240,0.125,0.2,0.05,0,13741
20161011,20161021,10,2163.66,2141.34,call,2240,0.125,0.2,0.05,0,13741
20161011,20161021,10,2163.66,2141.34,call,2250,0.075,0.15,0,0,54675
20161011,20161021,10,2163.66,2141.34,call,2250,0.075,0.15,0,0,54675
20161011,20161021,10,2163.66,2141.34,call,2260,0.1,0.15,0.05,0,10958
20161011,20161021,10,2163.66,2141.34,call,2260,0.1,0.15,0.05,0,10958
20161011,20161021,10,2163.66,2141.34,call,2270,0.05,0.1,0,10,6174
20161011,20161021,10,2163.66,2141.34,call,2270,0.075,0.15,0,10,6174
20161011,20161021,10,2163.66,2141.34,call,2275,0.05,0.1,0,0,35782
20161011,20161021,10,2163.66,2141.34,call,2275,0.475,0.95,0,0,35782
20161011,20161021,10,2163.66,2141.34,call,2280,0.05,0.1,0,0,6301
20161011,20161021,10,2163.66,2141.34,call,2280,0.05,0.1,0,0,6301
20161012,20161021,9,2136.73,2141.34,put,2020,0.75,1,0.5,0,13454
20161012,20161021,9,2136.73,2141.34,put,2020,0.75,1,0.5,0,13454
20161012,20161021,9,2136.73,2141.34,put,2025,0.825,1.05,0.6,0,35881
20161012,20161021,9,2136.73,2141.34,put,2025,0.825,1.05,0.6,0,35881
20161012,20161021,9,2136.73,2141.34,put,2030,0.9,1.15,0.65,0,9301
20161012,20161021,9,2136.73,2141.34,put,2030,0.9,1.15,0.65,0,9301
20161012,20161021,9,2136.73,2141.34,put,2050,1.625,2.55,0.7,0,45115
20161012,20161021,9,2136.73,2141.34,put,2050,1.575,1.85,1.3,0,45115
20161012,20161021,9,2136.73,2141.34,call,2060,80,81,79,0,6381
20161012,20161021,9,2136.73,2141.34,put,2060,2.05,2.35,1.75,0,13572
20161012,20161021,9,2136.73,2141.34,call,2060,80,81,79,0,6381
20161012,20161021,9,2136.73,2141.34,put,2060,2.05,2.35,1.75,0,13572
20161012,20161021,9,2136.73,2141.34,call,2065,75.3,76.3,74.3,0,6152
20161012,20161021,9,2136.73,2141.34,put,2065,2.3,2.65,1.95,0,8055
20161012,20161021,9,2136.73,2141.34,call,2065,75.3,76.3,74.3,0,6152
20161012,20161021,9,2136.73,2141.34,put,2065,2.3,2.65,1.95,0,8055
20161012,20161021,9,2136.73,2141.34,put,2070,2.675,3,2.35,0,10679
20161012,20161021,9,2136.73,2141.34,put,2070,2.675,3,2.35,0,10679
20161012,20161021,9,2136.73,2141.34,put,2075,3.05,3.4,2.7,0,36507
20161012,20161021,9,2136.73,2141.34,put,2075,3.05,3.4,2.7,0,36507
20161012,20161021,9,2136.73,2141.34,put,2080,3.55,3.9,3.2,0,11877
20161012,20161021,9,2136.73,2141.34,put,2080,3.55,3.9,3.2,0,11877
20161012,20161021,9,2136.73,2141.34,put,2085,4.1,4.5,3.7,0,5434
20161012,20161021,9,2136.73,2141.34,put,2085,4.1,4.5,3.7,0,5434
20161012,20161021,9,2136.73,2141.34,put,2090,4.8,5.2,4.4,0,8482
20161012,20161021,9,2136.73,2141.34,put,2090,4.8,5.2,4.4,0,8482
20161012,20161021,9,2136.73,2141.34,call,2100,44.4,45.2,43.6,0,9999
20161012,20161021,9,2136.73,2141.34,put,2100,6.35,6.8,5.9,0,49357
20161012,20161021,9,2136.73,2141.34,call,2100,44.4,45.2,43.6,0,9999
20161012,20161021,9,2136.73,2141.34,put,2100,6.35,6.8,5.9,0,49357
20161012,20161021,9,2136.73,2141.34,put,2110,8.4,8.9,7.9,0,11861
20161012,20161021,9,2136.73,2141.34,put,2110,8.4,8.9,7.9,0,11861
20161012,20161021,9,2136.73,2141.34,put,2120,11,11.5,10.5,0,10489
20161012,20161021,9,2136.73,2141.34,put,2120,11,11.5,10.5,0,10489
20161012,20161021,9,2136.73,2141.34,call,2125,25.5,26.2,24.8,0,27488
20161012,20161021,9,2136.73,2141.34,put,2125,12.5,13,12,0,51084
20161012,20161021,9,2136.73,2141.34,call,2125,25.5,26.2,24.8,0,27488
20161012,20161021,9,2136.73,2141.34,put,2125,12.5,13,12,0,51084
20161012,20161021,9,2136.73,2141.34,put,2130,14.15,14.7,13.6,0,6667
20161012,20161021,9,2136.73,2141.34,put,2130,14.15,14.7,13.6,0,6667
20161012,20161021,9,2136.73,2141.34,put,2135,16.1,16.7,15.5,0,5192
20161012,20161021,9,2136.73,2141.34,put,2135,16.1,16.7,15.5,0,5192
20161012,20161021,9,2136.73,2141.34,call,2140,16.25,16.8,15.7,0,7254
20161012,20161021,9,2136.73,2141.34,put,2140,18.05,18.8,17.3,0,8269
20161012,20161021,9,2136.73,2141.34,call,2140,16.25,16.8,15.7,0,7254
20161012,20161021,9,2136.73,2141.34,put,2140,18.05,18.8,17.3,0,8269
20161012,20161021,9,2136.73,2141.34,put,2145,20.35,21,19.7,0,8952
20161012,20161021,9,2136.73,2141.34,put,2145,20.35,21,19.7,0,8952
20161012,20161021,9,2136.73,2141.34,call,2150,10.85,11.4,10.3,2,58981
20161012,20161021,9,2136.73,2141.34,put,2150,22.85,23.6,22.1,0,65721
20161012,20161021,9,2136.73,2141.34,call,2150,10.85,11.4,10.3,2,58981
20161012,20161021,9,2136.73,2141.34,put,2150,22.85,23.6,22.1,0,65721
20161012,20161021,9,2136.73,2141.34,put,2155,25.6,26.4,24.8,0,5283
20161012,20161021,9,2136.73,2141.34,put,2155,25.6,26.4,24.8,0,5283
20161012,20161021,9,2136.73,2141.34,call,2160,6.65,7.1,6.2,0,7069
20161012,20161021,9,2136.73,2141.34,put,2160,28.65,29.5,27.8,0,8296
20161012,20161021,9,2136.73,2141.34,call,2160,6.65,7.1,6.2,0,7069
20161012,20161021,9,2136.73,2141.34,put,2160,28.65,29.5,27.8,0,8296
20161012,20161021,9,2136.73,2141.34,call,2170,3.6,4,3.2,0,9906
20161012,20161021,9,2136.73,2141.34,put,2170,35.6,36.6,34.6,0,6549
20161012,20161021,9,2136.73,2141.34,call,2170,3.6,4,3.2,0,9906
20161012,20161021,9,2136.73,2141.34,put,2170,35.6,36.6,34.6,0,6549
20161012,20161021,9,2136.73,2141.34,call,2175,2.55,2.9,2.2,0,63076
20161012,20161021,9,2136.73,2141.34,put,2175,39.5,40.5,38.5,0,42828
20161012,20161021,9,2136.73,2141.34,call,2175,2.55,2.9,2.2,0,63076
20161012,20161021,9,2136.73,2141.34,put,2175,39.5,40.5,38.5,0,42828
20161012,20161021,9,2136.73,2141.34,call,2180,1.7,2,1.4,84,19349
20161012,20161021,9,2136.73,2141.34,put,2180,43.75,44.8,42.7,0,7426
20161012,20161021,9,2136.73,2141.34,call,2180,1.7,2,1.4,84,19349
20161012,20161021,9,2136.73,2141.34,put,2180,43.75,44.8,42.7,0,7426
20161012,20161021,9,2136.73,2141.34,call,2185,1.15,1.4,0.9,0,8441
20161012,20161021,9,2136.73,2141.34,call,2185,1.15,1.4,0.9,0,8441
20161012,20161021,9,2136.73,2141.34,call,2190,0.775,1,0.55,0,18178
20161012,20161021,9,2136.73,2141.34,call,2190,0.775,1,0.55,0,18178
20161012,20161021,9,2136.73,2141.34,call,2195,0.55,0.75,0.35,0,6435
20161012,20161021,9,2136.73,2141.34,call,2195,0.55,0.75,0.35,0,6435
20161012,20161021,9,2136.73,2141.34,call,2200,0.675,1.35,0,0,37445
20161012,20161021,9,2136.73,2141.34,call,2200,0.375,0.55,0.2,0,37445
20161012,20161021,9,2136.73,2141.34,call,2205,0.25,0.4,0.1,0,17237
20161012,20161021,9,2136.73,2141.34,call,2205,0.25,0.4,0.1,0,17237
20161012,20161021,9,2136.73,2141.34,call,2210,0.2,0.35,0.05,0,13330
20161012,20161021,9,2136.73,2141.34,call,2210,0.2,0.35,0.05,0,13330
20161012,20161021,9,2136.73,2141.34,call,2215,0.55,1.1,0,0,6927
20161012,20161021,9,2136.73,2141.34,call,2215,0.55,1.1,0,0,6927
20161012,20161021,9,2136.73,2141.34,call,2220,0.125,0.25,0,0,16036
20161012,20161021,9,2136.73,2141.34,call,2220,0.125,0.25,0,0,16036
20161012,20161021,9,2136.73,2141.34,call,2225,0.125,0.25,0,0,32695
20161012,20161021,9,2136.73,2141.34,call,2225,0.125,0.25,0,0,32695
20161012,20161021,9,2136.73,2141.34,call,2230,0.125,0.2,0.05,0,15115
20161012,20161021,9,2136.73,2141.34,call,2230,0.125,0.2,0.05,0,15115
20161012,20161021,9,2136.73,2141.34,call,2235,0.125,0.2,0.05,0,5022
20161012,20161021,9,2136.73,2141.34,call,2235,0.125,0.2,0.05,0,5022
20161012,20161021,9,2136.73,2141.34,call,2240,0.1,0.2,0,0,14013
20161012,20161021,9,2136.73,2141.34,call,2240,0.1,0.2,0,0,14013
20161012,20161021,9,2136.73,2141.34,call,2250,0.475,0.95,0,0,46749
20161012,20161021,9,2136.73,2141.34,call,2250,0.475,0.95,0,0,46749
20161013,20161021,8,2139.18,2141.34,put,2020,1.075,1.3,0.85,0,13579
20161013,20161021,8,2139.18,2141.34,put,2020,1.075,1.3,0.85,0,13579
20161013,20161021,8,2139.18,2141.34,put,2025,1.275,1.55,1,0,37424
20161013,20161021,8,2139.18,2141.34,put,2025,1.275,1.55,1,0,37424
20161013,20161021,8,2139.18,2141.34,put,2030,1.4,1.65,1.15,0,9444
20161013,20161021,8,2139.18,2141.34,put,2030,1.4,1.65,1.15,0,9444
20161013,20161021,8,2139.18,2141.34,put,2050,2.45,2.75,2.15,0,44954
20161013,20161021,8,2139.18,2141.34,put,2050,2.45,2.75,2.15,0,44954
20161013,20161021,8,2139.18,2141.34,call,2060,68.5,69.6,67.4,0,6381
20161013,20161021,8,2139.18,2141.34,put,2060,3.35,3.7,3,0,16404
20161013,20161021,8,2139.18,2141.34,call,2060,68.5,69.6,67.4,0,6381
20161013,20161021,8,2139.18,2141.34,put,2060,3.35,3.7,3,0,16404
20161013,20161021,8,2139.18,2141.34,call,2065,64,65.1,62.9,0,6152
20161013,20161021,8,2139.18,2141.34,put,2065,3.85,4.2,3.5,0,8112
20161013,20161021,8,2139.18,2141.34,call,2065,64,65.1,62.9,0,6152
20161013,20161021,8,2139.18,2141.34,put,2065,3.85,4.2,3.5,0,8112
20161013,20161021,8,2139.18,2141.34,put,2070,4.35,4.8,3.9,0,10725
20161013,20161021,8,2139.18,2141.34,put,2070,4.35,4.8,3.9,0,10725
20161013,20161021,8,2139.18,2141.34,put,2075,5,5.4,4.6,0,36836
20161013,20161021,8,2139.18,2141.34,put,2075,5,5.4,4.6,0,36836
20161013,20161021,8,2139.18,2141.34,put,2080,5.75,6.2,5.3,0,11910
20161013,20161021,8,2139.18,2141.34,put,2080,5.75,6.2,5.3,0,11910
20161013,20161021,8,2139.18,2141.34,put,2085,6.7,7.2,6.2,0,5469
20161013,20161021,8,2139.18,2141.34,put,2085,6.7,7.2,6.2,0,5469
20161013,20161021,8,2139.18,2141.34,put,2090,7.65,8.1,7.2,10,8388
20161013,20161021,8,2139.18,2141.34,put,2090,7.65,8.1,7.2,10,8388
20161013,20161021,8,2139.18,2141.34,call,2100,35.05,35.9,34.2,0,10062
20161013,20161021,8,2139.18,2141.34,put,2100,10.1,10.6,9.6,0,52756
20161013,20161021,8,2139.18,2141.34,call,2100,35.05,35.9,34.2,0,10062
20161013,20161021,8,2139.18,2141.34,put,2100,10.1,10.6,9.6,0,52756
20161013,20161021,8,2139.18,2141.34,put,2110,12.95,13.5,12.4,0,13915
20161013,20161021,8,2139.18,2141.34,put,2110,12.95,13.5,12.4,0,13915
20161013,20161021,8,2139.18,2141.34,put,2120,16.35,16.9,15.8,0,9452
20161013,20161021,8,2139.18,2141.34,put,2120,16.35,16.9,15.8,0,9452
20161013,20161021,8,2139.18,2141.34,call,2125,18.3,18.9,17.7,0,26992
20161013,20161021,8,2139.18,2141.34,put,2125,18.4,19.2,17.6,1,49959
20161013,20161021,8,2139.18,2141.34,call,2125,18.3,18.9,17.7,0,26992
20161013,20161021,8,2139.18,2141.34,put,2125,18.4,19.2,17.6,1,49959
20161013,20161021,8,2139.18,2141.34,put,2130,20.55,21.3,19.8,0,6824
20161013,20161021,8,2139.18,2141.34,put,2130,20.55,21.3,19.8,0,6824
20161013,20161021,8,2139.18,2141.34,put,2135,23,23.8,22.2,0,5197
20161013,20161021,8,2139.18,2141.34,put,2135,23,23.8,22.2,0,5197
20161013,20161021,8,2139.18,2141.34,call,2140,10.7,11.3,10.1,0,7494
20161013,20161021,8,2139.18,2141.34,put,2140,25.65,26.5,24.8,0,8004
20161013,20161021,8,2139.18,2141.34,call,2140,10.7,11.3,10.1,0,7494
20161013,20161021,8,2139.18,2141.34,put,2140,25.65,26.5,24.8,0,8004
20161013,20161021,8,2139.18,2141.34,put,2145,28.55,29.5,27.6,0,8937
20161013,20161021,8,2139.18,2141.34,put,2145,28.55,29.5,27.6,0,8937
20161013,20161021,8,2139.18,2141.34,call,2150,6.7,7.1,6.3,0,59388
20161013,20161021,8,2139.18,2141.34,put,2150,31.7,32.7,30.7,0,67403
20161013,20161021,8,2139.18,2141.34,call,2150,6.7,7.1,6.3,0,59388
20161013,20161021,8,2139.18,2141.34,put,2150,31.7,32.7,30.7,0,67403
20161013,20161021,8,2139.18,2141.34,put,2155,35.1,36.2,34,0,5254
20161013,20161021,8,2139.18,2141.34,put,2155,35.1,36.2,34,0,5254
20161013,20161021,8,2139.18,2141.34,call,2160,3.85,4.2,3.5,18,7557
20161013,20161021,8,2139.18,2141.34,put,2160,38.75,39.9,37.6,0,8461
20161013,20161021,8,2139.18,2141.34,call,2160,3.85,4.2,3.5,18,7557
20161013,20161021,8,2139.18,2141.34,put,2160,38.75,39.9,37.6,0,8461
20161013,20161021,8,2139.18,2141.34,call,2170,2,2.3,1.7,0,10150
20161013,20161021,8,2139.18,2141.34,put,2170,46.95,48.2,45.7,0,6561
20161013,20161021,8,2139.18,2141.34,call,2170,2,2.3,1.7,0,10150
20161013,20161021,8,2139.18,2141.34,put,2170,46.95,48.2,45.7,0,6561
20161013,20161021,8,2139.18,2141.34,call,2175,1.45,1.75,1.15,5,65848
20161013,20161021,8,2139.18,2141.34,put,2175,51.4,52.8,50,0,43179
20161013,20161021,8,2139.18,2141.34,call,2175,1.45,1.75,1.15,5,65848
20161013,20161021,8,2139.18,2141.34,put,2175,51.4,52.8,50,0,43179
20161013,20161021,8,2139.18,2141.34,call,2180,1,1.25,0.75,0,20283
20161013,20161021,8,2139.18,2141.34,put,2180,55.85,57.1,54.6,0,7425
20161013,20161021,8,2139.18,2141.34,call,2180,1,1.25,0.75,0,20283
20161013,20161021,8,2139.18,2141.34,put,2180,55.85,57.1,54.6,0,7425
20161013,20161021,8,2139.18,2141.34,call,2185,0.675,0.9,0.45,0,8630
20161013,20161021,8,2139.18,2141.34,call,2185,0.675,0.9,0.45,0,8630
20161013,20161021,8,2139.18,2141.34,call,2190,0.475,0.7,0.25,0,18302
20161013,20161021,8,2139.18,2141.34,call,2190,0.475,0.7,0.25,0,18302
20161013,20161021,8,2139.18,2141.34,call,2195,0.325,0.5,0.15,0,6402
20161013,20161021,8,2139.18,2141.34,call,2195,0.325,0.5,0.15,0,6402
20161013,20161021,8,2139.18,2141.34,call,2200,0.225,0.4,0.05,0,35605
20161013,20161021,8,2139.18,2141.34,call,2200,0.225,0.4,0.05,0,35605
20161013,20161021,8,2139.18,2141.34,call,2205,0.175,0.35,0,0,17187
20161013,20161021,8,2139.18,2141.34,call,2205,0.175,0.35,0,0,17187
20161013,20161021,8,2139.18,2141.34,call,2210,0.15,0.3,0,0,13291
20161013,20161021,8,2139.18,2141.34,call,2210,0.15,0.3,0,0,13291
20161013,20161021,8,2139.18,2141.34,call,2215,0.15,0.25,0.05,0,7544
20161013,20161021,8,2139.18,2141.34,call,2215,0.15,0.25,0.05,0,7544
20161013,20161021,8,2139.18,2141.34,call,2220,0.125,0.25,0,0,16024
20161013,20161021,8,2139.18,2141.34,call,2220,0.125,0.25,0,0,16024
20161013,20161021,8,2139.18,2141.34,call,2225,0.1,0.2,0,0,32055
20161013,20161021,8,2139.18,2141.34,call,2225,0.1,0.2,0,0,32055
20161013,20161021,8,2139.18,2141.34,call,2230,0.1,0.2,0,0,15106
20161013,20161021,8,2139.18,2141.34,call,2230,0.1,0.2,0,0,15106
20161013,20161021,8,2139.18,2141.34,call,2240,0.075,0.15,0,0,14009
20161013,20161021,8,2139.18,2141.34,call,2240,0.075,0.15,0,0,14009
20161013,20161021,8,2139.18,2141.34,call,2250,0.075,0.15,0,0,47591
20161013,20161021,8,2139.18,2141.34,call,2250,0.075,0.15,0,0,47591
20161014,20161021,7,2132.55,2141.34,put,2020,0.275,0.45,0.1,0,13478
20161014,20161021,7,2132.55,2141.34,put,2020,0.275,0.45,0.1,0,13478
20161014,20161021,7,2132.55,2141.34,put,2025,0.3,0.5,0.1,0,37007
20161014,20161021,7,2132.55,2141.34,put,2025,0.3,0.5,0.1,0,37007
20161014,20161021,7,2132.55,2141.34,put,2030,0.35,0.55,0.15,0,9620
20161014,20161021,7,2132.55,2141.34,put,2030,0.325,0.5,0.15,0,9620
20161014,20161021,7,2132.55,2141.34,put,2050,0.575,0.8,0.35,0,48826
20161014,20161021,7,2132.55,2141.34,put,2050,0.575,0.8,0.35,0,48826
20161014,20161021,7,2132.55,2141.34,call,2060,81.95,83,80.9,0,6381
20161014,20161021,7,2132.55,2141.34,put,2060,0.85,1.05,0.65,0,18602
20161014,20161021,7,2132.55,2141.34,call,2060,81.95,83,80.9,0,6381
20161014,20161021,7,2132.55,2141.34,put,2060,0.85,1.05,0.65,0,18602
20161014,20161021,7,2132.55,2141.34,call,2065,77.1,78.2,76,0,6152
20161014,20161021,7,2132.55,2141.34,put,2065,0.975,1.2,0.75,0,8201
20161014,20161021,7,2132.55,2141.34,call,2065,77.1,78.2,76,0,6152
20161014,20161021,7,2132.55,2141.34,put,2065,0.975,1.2,0.75,0,8201
20161014,20161021,7,2132.55,2141.34,put,2070,1.225,1.5,0.95,0,10857
20161014,20161021,7,2132.55,2141.34,put,2070,1.225,1.5,0.95,0,10857
20161014,20161021,7,2132.55,2141.34,put,2075,1.5,1.75,1.25,0,34767
20161014,20161021,7,2132.55,2141.34,put,2075,1.5,1.75,1.25,0,34767
20161014,20161021,7,2132.55,2141.34,put,2080,1.775,2.05,1.5,0,13217
20161014,20161021,7,2132.55,2141.34,put,2080,1.775,2.05,1.5,0,13217
20161014,20161021,7,2132.55,2141.34,put,2085,2.15,2.4,1.9,0,5774
20161014,20161021,7,2132.55,2141.34,put,2085,2.15,2.4,1.9,0,5774
20161014,20161021,7,2132.55,2141.34,put,2090,2.625,2.9,2.35,0,8385
20161014,20161021,7,2132.55,2141.34,put,2090,2.625,2.9,2.35,0,8385
20161014,20161021,7,2132.55,2141.34,call,2100,44.95,45.9,44,0,10003
20161014,20161021,7,2132.55,2141.34,put,2100,3.8,4.1,3.5,0,51076
20161014,20161021,7,2132.55,2141.34,call,2100,44.95,45.9,44,0,10003
20161014,20161021,7,2132.55,2141.34,put,2100,3.8,4.1,3.5,0,51076
20161014,20161021,7,2132.55,2141.34,put,2110,5.4,5.8,5,0,13696
20161014,20161021,7,2132.55,2141.34,put,2110,5.4,5.8,5,0,13696
20161014,20161021,7,2132.55,2141.34,put,2120,7.55,8,7.1,0,8344
20161014,20161021,7,2132.55,2141.34,put,2120,7.55,8,7.1,0,8344
20161014,20161021,7,2132.55,2141.34,call,2125,25,25.8,24.2,0,28054
20161014,20161021,7,2132.55,2141.34,put,2125,8.9,9.4,8.4,0,48310
20161014,20161021,7,2132.55,2141.34,call,2125,25,25.8,24.2,0,28054
20161014,20161021,7,2132.55,2141.34,put,2125,8.9,9.4,8.4,0,48310
20161014,20161021,7,2132.55,2141.34,put,2130,10.3,10.9,9.7,5,7310
20161014,20161021,7,2132.55,2141.34,put,2130,10.3,10.9,9.7,5,7310
20161014,20161021,7,2132.55,2141.34,put,2135,12,12.6,11.4,0,5409
20161014,20161021,7,2132.55,2141.34,put,2135,12,12.6,11.4,0,5409
20161014,20161021,7,2132.55,2141.34,call,2140,15,15.6,14.4,0,7660
20161014,20161021,7,2132.55,2141.34,put,2140,14,14.6,13.4,0,9033
20161014,20161021,7,2132.55,2141.34,call,2140,15,15.6,14.4,0,7660
20161014,20161021,7,2132.55,2141.34,put,2140,14,14.6,13.4,0,9033
20161014,20161021,7,2132.55,2141.34,put,2145,16.15,16.8,15.5,0,8928
20161014,20161021,7,2132.55,2141.34,put,2145,16.15,16.8,15.5,0,8928
20161014,20161021,7,2132.55,2141.34,call,2150,9.6,10.1,9.1,0,58821
20161014,20161021,7,2132.55,2141.34,put,2150,18.55,19.3,17.8,0,69483
20161014,20161021,7,2132.55,2141.34,call,2150,9.6,10.1,9.1,0,58821
20161014,20161021,7,2132.55,2141.34,put,2150,18.55,19.3,17.8,0,69483
20161014,20161021,7,2132.55,2141.34,put,2155,21.3,22.1,20.5,0,5239
20161014,20161021,7,2132.55,2141.34,put,2155,21.3,22.1,20.5,0,5239
20161014,20161021,7,2132.55,2141.34,call,2160,5.45,5.9,5,0,6994
20161014,20161021,7,2132.55,2141.34,put,2160,24.05,24.9,23.2,0,8419
20161014,20161021,7,2132.55,2141.34,call,2160,5.45,5.9,5,0,6994
20161014,20161021,7,2132.55,2141.34,put,2160,24.05,24.9,23.2,0,8419
20161014,20161021,7,2132.55,2141.34,call,2170,2.75,3.1,2.4,0,10072
20161014,20161021,7,2132.55,2141.34,put,2170,31.65,32.6,30.7,0,6424
20161014,20161021,7,2132.55,2141.34,call,2170,2.75,3.1,2.4,0,10072
20161014,20161021,7,2132.55,2141.34,put,2170,31.65,32.6,30.7,0,6424
20161014,20161021,7,2132.55,2141.34,call,2175,1.85,2.15,1.55,0,62463
20161014,20161021,7,2132.55,2141.34,put,2175,35.75,36.8,34.7,0,43520
20161014,20161021,7,2132.55,2141.34,call,2175,1.85,2.15,1.55,0,62463
20161014,20161021,7,2132.55,2141.34,put,2175,35.75,36.8,34.7,0,43520
20161014,20161021,7,2132.55,2141.34,call,2180,1.15,1.4,0.9,10,20077
20161014,20161021,7,2132.55,2141.34,put,2180,40.1,41.2,39,0,7305
20161014,20161021,7,2132.55,2141.34,call,2180,1.15,1.4,0.9,10,20077
20161014,20161021,7,2132.55,2141.34,put,2180,40.1,41.2,39,0,7305
20161014,20161021,7,2132.55,2141.34,call,2185,0.75,1,0.5,0,9616
20161014,20161021,7,2132.55,2141.34,call,2185,0.75,1,0.5,0,9616
20161014,20161021,7,2132.55,2141.34,call,2190,0.425,0.6,0.25,10,18566
20161014,20161021,7,2132.55,2141.34,call,2190,0.425,0.6,0.25,10,18566
20161014,20161021,7,2132.55,2141.34,call,2195,0.275,0.45,0.1,0,6431
20161014,20161021,7,2132.55,2141.34,call,2195,0.275,0.45,0.1,0,6431
20161014,20161021,7,2132.55,2141.34,call,2200,0.15,0.3,0,10,36328
20161014,20161021,7,2132.55,2141.34,call,2200,0.15,0.3,0,10,36328
20161014,20161021,7,2132.55,2141.34,call,2205,0.125,0.25,0,0,16966
20161014,20161021,7,2132.55,2141.34,call,2205,0.125,0.25,0,0,16966
20161014,20161021,7,2132.55,2141.34,call,2210,0.1,0.2,0,0,13400
20161014,20161021,7,2132.55,2141.34,call,2210,0.1,0.2,0,0,13400
20161014,20161021,7,2132.55,2141.34,call,2215,0.1,0.2,0,0,7356
20161014,20161021,7,2132.55,2141.34,call,2215,0.1,0.2,0,0,7356
20161014,20161021,7,2132.55,2141.34,call,2220,0.075,0.15,0,0,15992
20161014,20161021,7,2132.55,2141.34,call,2220,0.075,0.15,0,0,15992
20161014,20161021,7,2132.55,2141.34,call,2225,0.075,0.15,0,0,31992
20161014,20161021,7,2132.55,2141.34,call,2225,0.075,0.15,0,0,31992
20161014,20161021,7,2132.55,2141.34,call,2230,0.075,0.15,0,0,15098
20161014,20161021,7,2132.55,2141.34,call,2230,0.075,0.15,0,0,15098
20161014,20161021,7,2132.55,2141.34,call,2240,0.075,0.15,0,0,14058
20161014,20161021,7,2132.55,2141.34,call,2240,0.075,0.15,0,0,14058
20161014,20161021,7,2132.55,2141.34,call,2250,0.075,0.15,0,0,47588
20161014,20161021,7,2132.55,2141.34,call,2250,0.05,0.1,0,0,47588
20161017,20161021,4,2132.98,2141.34,put,2020,0.3,0.5,0.1,0,13654
20161017,20161021,4,2132.98,2141.34,put,2020,0.3,0.45,0.15,0,13654
20161017,20161021,4,2132.98,2141.34,put,2025,0.325,0.5,0.15,0,36081
20161017,20161021,4,2132.98,2141.34,put,2025,0.325,0.5,0.15,0,36081
20161017,20161021,4,2132.98,2141.34,put,2030,0.375,0.55,0.2,0,10770
20161017,20161021,4,2132.98,2141.34,put,2030,0.375,0.55,0.2,0,10770
20161017,20161021,4,2132.98,2141.34,put,2035,0.425,0.6,0.25,0,6796
20161017,20161021,4,2132.98,2141.34,put,2035,0.425,0.6,0.25,0,6796
20161017,20161021,4,2132.98,2141.34,put,2050,0.725,0.95,0.5,0,50076
20161017,20161021,4,2132.98,2141.34,put,2050,0.725,0.95,0.5,0,50076
20161017,20161021,4,2132.98,2141.34,call,2060,69,70.2,67.8,0,6381
20161017,20161021,4,2132.98,2141.34,put,2060,1.025,1.3,0.75,0,18662
20161017,20161021,4,2132.98,2141.34,call,2060,69,70.2,67.8,0,6381
20161017,20161021,4,2132.98,2141.34,put,2060,1.025,1.3,0.75,0,18662
20161017,20161021,4,2132.98,2141.34,call,2065,64.25,65.4,63.1,0,6240
20161017,20161021,4,2132.98,2141.34,put,2065,1.275,1.5,1.05,0,9705
20161017,20161021,4,2132.98,2141.34,call,2065,64.25,65.4,63.1,0,6240
20161017,20161021,4,2132.98,2141.34,put,2065,1.275,1.5,1.05,0,9705
20161017,20161021,4,2132.98,2141.34,put,2070,1.55,1.85,1.25,42,10979
20161017,20161021,4,2132.98,2141.34,put,2070,1.55,1.85,1.25,42,10979
20161017,20161021,4,2132.98,2141.34,put,2075,1.9,2.15,1.65,0,35295
20161017,20161021,4,2132.98,2141.34,put,2075,1.9,2.15,1.65,0,35295
20161017,20161021,4,2132.98,2141.34,put,2080,2.325,2.6,2.05,0,13717
20161017,20161021,4,2132.98,2141.34,put,2080,2.325,2.6,2.05,0,13717
20161017,20161021,4,2132.98,2141.34,put,2085,2.9,3.3,2.5,0,5807
20161017,20161021,4,2132.98,2141.34,put,2085,2.9,3.3,2.5,0,5807
20161017,20161021,4,2132.98,2141.34,put,2090,3.5,3.9,3.1,0,9618
20161017,20161021,4,2132.98,2141.34,put,2090,3.5,3.9,3.1,0,9618
20161017,20161021,4,2132.98,2141.34,call,2100,33.25,34.2,32.3,0,10018
20161017,20161021,4,2132.98,2141.34,put,2100,5.2,5.7,4.7,0,52618
20161017,20161021,4,2132.98,2141.34,call,2100,33.25,34.2,32.3,0,10018
20161017,20161021,4,2132.98,2141.34,put,2100,5.2,5.7,4.7,0,52618
20161017,20161021,4,2132.98,2141.34,put,2110,7.5,8,7,10,16395
20161017,20161021,4,2132.98,2141.34,put,2110,7.5,8,7,10,16395
20161017,20161021,4,2132.98,2141.34,put,2120,10.75,11.3,10.2,0,8710
20161017,20161021,4,2132.98,2141.34,put,2120,10.75,11.3,10.2,0,8710
20161017,20161021,4,2132.98,2141.34,call,2125,15.35,16,14.7,0,28376
20161017,20161021,4,2132.98,2141.34,put,2125,12.55,13.2,11.9,3,47961
20161017,20161021,4,2132.98,2141.34,call,2125,15.35,16,14.7,0,28376
20161017,20161021,4,2132.98,2141.34,put,2125,12.55,13.2,11.9,3,47961
20161017,20161021,4,2132.98,2141.34,put,2130,14.65,15.3,14,0,7453
20161017,20161021,4,2132.98,2141.34,put,2130,14.65,15.3,14,0,7453
20161017,20161021,4,2132.98,2141.34,put,2135,16.85,17.6,16.1,0,6232
20161017,20161021,4,2132.98,2141.34,put,2135,16.85,17.6,16.1,0,6232
20161017,20161021,4,2132.98,2141.34,call,2140,7.55,8.1,7,14,7548
20161017,20161021,4,2132.98,2141.34,put,2140,19.8,20.6,19,0,8853
20161017,20161021,4,2132.98,2141.34,call,2140,7.55,8.1,7,14,7548
20161017,20161021,4,2132.98,2141.34,put,2140,19.8,20.6,19,0,8853
20161017,20161021,4,2132.98,2141.34,put,2145,22.55,23.5,21.6,0,8899
20161017,20161021,4,2132.98,2141.34,put,2145,22.55,23.5,21.6,0,8899
20161017,20161021,4,2132.98,2141.34,call,2150,3.95,4.3,3.6,0,57578
20161017,20161021,4,2132.98,2141.34,put,2150,25.9,26.9,24.9,0,63598
20161017,20161021,4,2132.98,2141.34,call,2150,3.95,4.3,3.6,0,57578
20161017,20161021,4,2132.98,2141.34,put,2150,25.9,26.9,24.9,0,63598
20161017,20161021,4,2132.98,2141.34,put,2155,29.65,30.8,28.5,0,5264
20161017,20161021,4,2132.98,2141.34,put,2155,29.65,30.8,28.5,0,5264
20161017,20161021,4,2132.98,2141.34,call,2160,1.725,2.05,1.4,2,6943
20161017,20161021,4,2132.98,2141.34,put,2160,33.65,34.8,32.5,0,8371
20161017,20161021,4,2132.98,2141.34,call,2160,1.725,2.05,1.4,2,6943
20161017,20161021,4,2132.98,2141.34,put,2160,33.65,34.8,32.5,0,8371
20161017,20161021,4,2132.98,2141.34,call,2170,0.625,0.85,0.4,0,10057
20161017,20161021,4,2132.98,2141.34,put,2170,42.6,43.8,41.4,0,6273
20161017,20161021,4,2132.98,2141.34,call,2170,0.625,0.85,0.4,0,10057
20161017,20161021,4,2132.98,2141.34,put,2170,42.6,43.8,41.4,0,6273
20161017,20161021,4,2132.98,2141.34,call,2175,0.375,0.55,0.2,0,64096
20161017,20161021,4,2132.98,2141.34,put,2175,47.35,48.6,46.1,0,43521
20161017,20161021,4,2132.98,2141.34,call,2175,0.375,0.55,0.2,0,64096
20161017,20161021,4,2132.98,2141.34,put,2175,47.35,48.6,46.1,0,43521
20161017,20161021,4,2132.98,2141.34,call,2180,0.225,0.4,0.05,0,21060
20161017,20161021,4,2132.98,2141.34,put,2180,52.2,53.4,51,0,7210
20161017,20161021,4,2132.98,2141.34,call,2180,0.225,0.4,0.05,0,21060
20161017,20161021,4,2132.98,2141.34,put,2180,52.2,53.4,51,0,7210
20161017,20161021,4,2132.98,2141.34,call,2185,0.15,0.3,0,0,9823
20161017,20161021,4,2132.98,2141.34,call,2185,0.15,0.3,0,0,9823
20161017,20161021,4,2132.98,2141.34,call,2190,0.125,0.25,0,0,17387
20161017,20161021,4,2132.98,2141.34,call,2190,0.125,0.25,0,0,17387
20161017,20161021,4,2132.98,2141.34,call,2195,0.1,0.2,0,0,6646
20161017,20161021,4,2132.98,2141.34,call,2195,0.1,0.2,0,0,6646
20161017,20161021,4,2132.98,2141.34,call,2200,0.1,0.2,0,0,36519
20161017,20161021,4,2132.98,2141.34,call,2200,0.1,0.2,0,0,36519
20161017,20161021,4,2132.98,2141.34,call,2205,0.075,0.15,0,0,18545
20161017,20161021,4,2132.98,2141.34,call,2205,0.075,0.15,0,0,18545
20161017,20161021,4,2132.98,2141.34,call,2210,0.075,0.15,0,0,13393
20161017,20161021,4,2132.98,2141.34,call,2210,0.075,0.15,0,0,13393
20161017,20161021,4,2132.98,2141.34,call,2215,0.075,0.15,0,0,7333
20161017,20161021,4,2132.98,2141.34,call,2215,0.075,0.15,0,0,7333
20161017,20161021,4,2132.98,2141.34,call,2220,0.075,0.15,0,0,15952
20161017,20161021,4,2132.98,2141.34,call,2220,0.075,0.15,0,0,15952
20161017,20161021,4,2132.98,2141.34,call,2225,0.075,0.15,0,0,31972
20161017,20161021,4,2132.98,2141.34,call,2225,0.075,0.15,0,0,31972
20161017,20161021,4,2132.98,2141.34,call,2230,0.075,0.15,0,0,15035
20161017,20161021,4,2132.98,2141.34,call,2230,0.05,0.1,0,0,15035
20161017,20161021,4,2132.98,2141.34,call,2240,0.075,0.15,0,0,14053
20161017,20161021,4,2132.98,2141.34,call,2240,0.05,0.1,0,0,14053
20161017,20161021,4,2132.98,2141.34,call,2250,0.075,0.15,0,0,50504
20161017,20161021,4,2132.98,2141.34,call,2250,0.05,0.1,0,0,50504
20161018,20161021,3,2126.5,2141.34,put,2020,0.15,0.25,0.05,0,14312
20161018,20161021,3,2126.5,2141.34,put,2020,0.15,0.25,0.05,0,14312
20161018,20161021,3,2126.5,2141.34,put,2025,0.125,0.25,0,0,35481
20161018,20161021,3,2126.5,2141.34,put,2025,0.125,0.25,0,0,35481
20161018,20161021,3,2126.5,2141.34,put,2030,0.125,0.25,0,0,10867
20161018,20161021,3,2126.5,2141.34,put,2030,0.125,0.25,0,0,10867
20161018,20161021,3,2126.5,2141.34,put,2035,0.125,0.25,0,0,7137
20161018,20161021,3,2126.5,2141.34,put,2035,0.125,0.25,0,0,7137
20161018,20161021,3,2126.5,2141.34,put,2040,0.15,0.3,0,0,5099
20161018,20161021,3,2126.5,2141.34,put,2040,0.15,0.3,0,0,5099
20161018,20161021,3,2126.5,2141.34,put,2050,0.15,0.3,0,0,49056
20161018,20161021,3,2126.5,2141.34,put,2050,0.15,0.3,0,0,49056
20161018,20161021,3,2126.5,2141.34,put,2060,0.225,0.4,0.05,0,19019
20161018,20161021,3,2126.5,2141.34,put,2060,0.225,0.4,0.05,0,19019
20161018,20161021,3,2126.5,2141.34,put,2065,0.25,0.45,0.05,0,9750
20161018,20161021,3,2126.5,2141.34,put,2065,0.25,0.45,0.05,0,9750
20161018,20161021,3,2126.5,2141.34,put,2070,0.3,0.5,0.1,0,11085
20161018,20161021,3,2126.5,2141.34,put,2070,0.3,0.5,0.1,0,11085
20161018,20161021,3,2126.5,2141.34,put,2075,0.35,0.55,0.15,0,35310
20161018,20161021,3,2126.5,2141.34,put,2075,0.35,0.55,0.15,0,35310
20161018,20161021,3,2126.5,2141.34,put,2080,0.5,0.75,0.25,2,13732
20161018,20161021,3,2126.5,2141.34,put,2080,0.5,0.75,0.25,2,13732
20161018,20161021,3,2126.5,2141.34,put,2085,0.625,0.85,0.4,0,5745
20161018,20161021,3,2126.5,2141.34,put,2085,0.625,0.85,0.4,0,5745
20161018,20161021,3,2126.5,2141.34,put,2090,0.875,1.1,0.65,0,9356
20161018,20161021,3,2126.5,2141.34,put,2090,0.875,1.1,0.65,0,9356
20161018,20161021,3,2126.5,2141.34,call,2100,40.6,41.8,39.4,0,10130
20161018,20161021,3,2126.5,2141.34,put,2100,1.675,1.95,1.4,12,50770
20161018,20161021,3,2126.5,2141.34,call,2100,40.6,41.8,39.4,0,10130
20161018,20161021,3,2126.5,2141.34,put,2100,1.675,1.95,1.4,12,50770
20161018,20161021,3,2126.5,2141.34,put,2110,2.8,3.1,2.5,0,14019
20161018,20161021,3,2126.5,2141.34,put,2110,2.8,3.1,2.5,0,14019
20161018,20161021,3,2126.5,2141.34,put,2120,4.7,5.2,4.2,1,8509
20161018,20161021,3,2126.5,2141.34,put,2120,4.7,5.2,4.2,1,8509
20161018,20161021,3,2126.5,2141.34,call,2125,19.9,20.7,19.1,0,29240
20161018,20161021,3,2126.5,2141.34,put,2125,5.95,6.5,5.4,0,42962
20161018,20161021,3,2126.5,2141.34,call,2125,19.9,20.7,19.1,0,29240
20161018,20161021,3,2126.5,2141.34,put,2125,5.95,6.5,5.4,0,42962
20161018,20161021,3,2126.5,2141.34,put,2130,7.45,8,6.9,0,8321
20161018,20161021,3,2126.5,2141.34,put,2130,7.45,8,6.9,0,8321
20161018,20161021,3,2126.5,2141.34,put,2135,9.25,9.9,8.6,0,6027
20161018,20161021,3,2126.5,2141.34,put,2135,9.25,9.9,8.6,0,6027
20161018,20161021,3,2126.5,2141.34,call,2140,10.2,10.8,9.6,0,7336
20161018,20161021,3,2126.5,2141.34,put,2140,11.3,12,10.6,0,8807
20161018,20161021,3,2126.5,2141.34,call,2140,10.2,10.8,9.6,0,7336
20161018,20161021,3,2126.5,2141.34,put,2140,11.3,12,10.6,0,8807
20161018,20161021,3,2126.5,2141.34,put,2145,13.75,14.6,12.9,0,8731
20161018,20161021,3,2126.5,2141.34,put,2145,13.75,14.6,12.9,0,8731
20161018,20161021,3,2126.5,2141.34,call,2150,5.5,6,5,1,58183
20161018,20161021,3,2126.5,2141.34,put,2150,16.45,17.2,15.7,0,71213
20161018,20161021,3,2126.5,2141.34,call,2150,5.5,6,5,1,58183
20161018,20161021,3,2126.5,2141.34,put,2150,16.45,17.2,15.7,0,71213
20161018,20161021,3,2126.5,2141.34,put,2155,19.85,20.9,18.8,0,5211
20161018,20161021,3,2126.5,2141.34,put,2155,19.85,20.9,18.8,0,5211
20161018,20161021,3,2126.5,2141.34,call,2160,2.35,2.7,2,0,7469
20161018,20161021,3,2126.5,2141.34,put,2160,23.45,24.6,22.3,0,8161
20161018,20161021,3,2126.5,2141.34,call,2160,2.35,2.7,2,0,7469
20161018,20161021,3,2126.5,2141.34,put,2160,23.45,24.6,22.3,0,8161
20161018,20161021,3,2126.5,2141.34,call,2165,1.4,1.7,1.1,0,5316
20161018,20161021,3,2126.5,2141.34,call,2165,1.4,1.7,1.1,0,5316
20161018,20161021,3,2126.5,2141.34,call,2170,0.825,1.1,0.55,0,10339
20161018,20161021,3,2126.5,2141.34,put,2170,31.8,32.9,30.7,0,6198
20161018,20161021,3,2126.5,2141.34,call,2170,0.825,1.1,0.55,0,10339
20161018,20161021,3,2126.5,2141.34,put,2170,31.8,32.9,30.7,0,6198
20161018,20161021,3,2126.5,2141.34,call,2175,0.425,0.65,0.2,0,61976
20161018,20161021,3,2126.5,2141.34,put,2175,36.65,37.9,35.4,0,43463
20161018,20161021,3,2126.5,2141.34,call,2175,0.425,0.65,0.2,0,61976
20161018,20161021,3,2126.5,2141.34,put,2175,36.65,37.9,35.4,0,43463
20161018,20161021,3,2126.5,2141.34,call,2180,0.275,0.45,0.1,0,20886
20161018,20161021,3,2126.5,2141.34,put,2180,41.45,42.7,40.2,0,7228
20161018,20161021,3,2126.5,2141.34,call,2180,0.275,0.45,0.1,0,20886
20161018,20161021,3,2126.5,2141.34,put,2180,41.45,42.7,40.2,0,7228
20161018,20161021,3,2126.5,2141.34,call,2185,0.175,0.3,0.05,0,9818
20161018,20161021,3,2126.5,2141.34,call,2185,0.175,0.3,0.05,0,9818
20161018,20161021,3,2126.5,2141.34,call,2190,0.175,0.25,0.1,0,17269
20161018,20161021,3,2126.5,2141.34,call,2190,0.175,0.25,0.1,0,17269
20161018,20161021,3,2126.5,2141.34,call,2195,0.1,0.2,0,0,6712
20161018,20161021,3,2126.5,2141.34,call,2195,0.1,0.2,0,0,6712
20161018,20161021,3,2126.5,2141.34,call,2200,0.075,0.15,0,0,36438
20161018,20161021,3,2126.5,2141.34,call,2200,0.075,0.15,0,0,36438
20161018,20161021,3,2126.5,2141.34,call,2205,0.075,0.15,0,0,18578
20161018,20161021,3,2126.5,2141.34,call,2205,0.075,0.15,0,0,18578
20161018,20161021,3,2126.5,2141.34,call,2210,0.075,0.15,0,0,13593
20161018,20161021,3,2126.5,2141.34,call,2210,0.075,0.15,0,0,13593
20161018,20161021,3,2126.5,2141.34,call,2215,0.075,0.15,0,0,7272
20161018,20161021,3,2126.5,2141.34,call,2215,0.075,0.15,0,0,7272
20161018,20161021,3,2126.5,2141.34,call,2220,0.05,0.1,0,0,15952
20161018,20161021,3,2126.5,2141.34,call,2220,0.05,0.1,0,0,15952
20161018,20161021,3,2126.5,2141.34,call,2225,0.05,0.1,0,0,31967
20161018,20161021,3,2126.5,2141.34,call,2225,0.05,0.1,0,0,31967
20161018,20161021,3,2126.5,2141.34,call,2230,0.05,0.1,0,0,15029
20161018,20161021,3,2126.5,2141.34,call,2230,0.05,0.1,0,0,15029
20161018,20161021,3,2126.5,2141.34,call,2240,0.05,0.1,0,0,14051
20161018,20161021,3,2126.5,2141.34,call,2240,0.05,0.1,0,0,14051
20161019,20161021,2,2139.6,2141.34,put,2020,0.175,0.3,0.05,0,14173
20161019,20161021,2,2139.6,2141.34,put,2020,0.175,0.3,0.05,0,14173
20161019,20161021,2,2139.6,2141.34,put,2025,0.15,0.3,0,0,35293
20161019,20161021,2,2139.6,2141.34,put,2025,0.15,0.3,0,0,35293
20161019,20161021,2,2139.6,2141.34,put,2030,0.15,0.3,0,0,10661
20161019,20161021,2,2139.6,2141.34,put,2030,0.15,0.3,0,0,10661
20161019,20161021,2,2139.6,2141.34,put,2035,0.175,0.35,0,0,7121
20161019,20161021,2,2139.6,2141.34,put,2035,0.175,0.35,0,0,7121
20161019,20161021,2,2139.6,2141.34,put,2040,0.175,0.35,0,0,5053
20161019,20161021,2,2139.6,2141.34,put,2040,0.175,0.35,0,0,5053
20161019,20161021,2,2139.6,2141.34,put,2050,0.175,0.35,0,0,46484
20161019,20161021,2,2139.6,2141.34,put,2050,0.175,0.35,0,0,46484
20161019,20161021,2,2139.6,2141.34,put,2060,0.175,0.35,0,0,20240
20161019,20161021,2,2139.6,2141.34,put,2060,0.175,0.35,0,0,20240
20161019,20161021,2,2139.6,2141.34,put,2065,0.2,0.4,0,0,9328
20161019,20161021,2,2139.6,2141.34,put,2065,0.2,0.4,0,0,9328
20161019,20161021,2,2139.6,2141.34,put,2070,0.2,0.4,0,0,11087
20161019,20161021,2,2139.6,2141.34,put,2070,0.2,0.4,0,0,11087
20161019,20161021,2,2139.6,2141.34,put,2075,0.225,0.45,0,0,34212
20161019,20161021,2,2139.6,2141.34,put,2075,0.225,0.45,0,0,34212
20161019,20161021,2,2139.6,2141.34,put,2080,0.25,0.5,0,0,13922
20161019,20161021,2,2139.6,2141.34,put,2080,0.25,0.5,0,0,13922
20161019,20161021,2,2139.6,2141.34,put,2085,0.3,0.6,0,0,5607
20161019,20161021,2,2139.6,2141.34,put,2085,0.3,0.6,0,0,5607
20161019,20161021,2,2139.6,2141.34,put,2090,0.4,0.75,0.05,0,11181
20161019,20161021,2,2139.6,2141.34,put,2090,0.4,0.75,0.05,0,11181
20161019,20161021,2,2139.6,2141.34,call,2100,39.15,40.3,38,0,10089
20161019,20161021,2,2139.6,2141.34,put,2100,0.725,1.1,0.35,0,50108
20161019,20161021,2,2139.6,2141.34,call,2100,39.15,40.3,38,0,10089
20161019,20161021,2,2139.6,2141.34,put,2100,0.725,1.1,0.35,0,50108
20161019,20161021,2,2139.6,2141.34,put,2110,1.35,1.8,0.9,0,12928
20161019,20161021,2,2139.6,2141.34,put,2110,1.35,1.8,0.9,0,12928
20161019,20161021,2,2139.6,2141.34,put,2120,2.575,3.1,2.05,0,8455
20161019,20161021,2,2139.6,2141.34,put,2120,2.575,3.1,2.05,0,8455
20161019,20161021,2,2139.6,2141.34,call,2125,17.05,18,16.1,0,31825
20161019,20161021,2,2139.6,2141.34,put,2125,3.6,4.2,3,0,45241
20161019,20161021,2,2139.6,2141.34,call,2125,17.05,18,16.1,0,31825
20161019,20161021,2,2139.6,2141.34,put,2125,3.6,4.2,3,0,45241
20161019,20161021,2,2139.6,2141.34,put,2130,4.75,5.4,4.1,0,6890
20161019,20161021,2,2139.6,2141.34,put,2130,4.75,5.4,4.1,0,6890
20161019,20161021,2,2139.6,2141.34,put,2135,6.5,7.2,5.8,0,6258
20161019,20161021,2,2139.6,2141.34,put,2135,6.5,7.2,5.8,0,6258
20161019,20161021,2,2139.6,2141.34,call,2140,7.45,8.2,6.7,0,7827
20161019,20161021,2,2139.6,2141.34,put,2140,8.6,9.4,7.8,0,8112
20161019,20161021,2,2139.6,2141.34,call,2140,7.45,8.2,6.7,0,7827
20161019,20161021,2,2139.6,2141.34,put,2140,8.6,9.4,7.8,0,8112
20161019,20161021,2,2139.6,2141.34,put,2145,11.4,12.3,10.5,0,8501
20161019,20161021,2,2139.6,2141.34,put,2145,11.4,12.3,10.5,0,8501
20161019,20161021,2,2139.6,2141.34,call,2150,3.125,3.7,2.55,0,61135
20161019,20161021,2,2139.6,2141.34,put,2150,14.6,15.6,13.6,0,73462
20161019,20161021,2,2139.6,2141.34,call,2150,3.125,3.7,2.55,0,61135
20161019,20161021,2,2139.6,2141.34,put,2150,14.6,15.6,13.6,0,73462
20161019,20161021,2,2139.6,2141.34,call,2160,0.95,1.35,0.55,0,7955
20161019,20161021,2,2139.6,2141.34,put,2160,22.55,23.7,21.4,0,7567
20161019,20161021,2,2139.6,2141.34,call,2160,0.95,1.35,0.55,0,7955
20161019,20161021,2,2139.6,2141.34,put,2160,22.55,23.7,21.4,0,7567
20161019,20161021,2,2139.6,2141.34,call,2165,0.475,0.75,0.2,0,5127
20161019,20161021,2,2139.6,2141.34,call,2165,0.475,0.75,0.2,0,5127
20161019,20161021,2,2139.6,2141.34,call,2170,0.25,0.5,0,0,10058
20161019,20161021,2,2139.6,2141.34,call,2170,0.25,0.5,0,0,10058
20161019,20161021,2,2139.6,2141.34,call,2175,0.275,0.4,0.15,0,59131
20161019,20161021,2,2139.6,2141.34,put,2175,36.75,37.9,35.6,0,40752
20161019,20161021,2,2139.6,2141.34,call,2175,0.275,0.4,0.15,0,59131
20161019,20161021,2,2139.6,2141.34,put,2175,36.75,37.9,35.6,0,40752
20161019,20161021,2,2139.6,2141.34,call,2180,0.175,0.3,0.05,0,21349
20161019,20161021,2,2139.6,2141.34,put,2180,41.7,42.9,40.5,0,7227
20161019,20161021,2,2139.6,2141.34,call,2180,0.175,0.3,0.05,0,21349
20161019,20161021,2,2139.6,2141.34,put,2180,41.7,42.9,40.5,0,7227
20161019,20161021,2,2139.6,2141.34,call,2185,0.15,0.3,0,0,9711
20161019,20161021,2,2139.6,2141.34,call,2185,0.15,0.3,0,0,9711
20161019,20161021,2,2139.6,2141.34,call,2190,0.125,0.25,0,0,17143
20161019,20161021,2,2139.6,2141.34,call,2190,0.125,0.25,0,0,17143
20161019,20161021,2,2139.6,2141.34,call,2195,0.125,0.25,0,0,6140
20161019,20161021,2,2139.6,2141.34,call,2195,0.125,0.25,0,0,6140
20161019,20161021,2,2139.6,2141.34,call,2200,0.125,0.25,0,0,37101
20161019,20161021,2,2139.6,2141.34,call,2200,0.125,0.25,0,0,37101
20161019,20161021,2,2139.6,2141.34,call,2205,0.125,0.25,0,0,18474
20161019,20161021,2,2139.6,2141.34,call,2205,0.125,0.25,0,0,18474
20161019,20161021,2,2139.6,2141.34,call,2210,0.125,0.25,0,0,12714
20161019,20161021,2,2139.6,2141.34,call,2210,0.125,0.25,0,0,12714
20161019,20161021,2,2139.6,2141.34,call,2215,0.125,0.25,0,0,7341
20161019,20161021,2,2139.6,2141.34,call,2215,0.125,0.25,0,0,7341
20161019,20161021,2,2139.6,2141.34,call,2220,0.125,0.25,0,0,15970
20161019,20161021,2,2139.6,2141.34,call,2220,0.125,0.25,0,0,15970
20161019,20161021,2,2139.6,2141.34,call,2225,0.125,0.25,0,0,31978
20161019,20161021,2,2139.6,2141.34,call,2225,0.125,0.25,0,0,31978
20161019,20161021,2,2139.6,2141.34,call,2230,0.125,0.25,0,0,15016
20161019,20161021,2,2139.6,2141.34,call,2230,0.125,0.25,0,0,15016
20161019,20161021,2,2139.6,2141.34,call,2240,0.125,0.25,0,0,14032
20161019,20161021,2,2139.6,2141.34,call,2240,0.125,0.25,0,0,14032
20161019,20161021,2,2139.6,2141.34,call,2250,0.125,0.25,0,0,50492
20161019,20161021,2,2139.6,2141.34,call,2250,0.125,0.25,0,0,50492
20161024,20161026,2,2141.16,2143.16,put,2050,0.15,0.2,0.1,0,5070
20161024,20161026,2,2141.16,2143.16,put,2050,0.15,0.2,0.1,0,5070
20161024,20161026,2,2141.16,2143.16,put,2090,0.2,0.35,0.05,0,5106
20161024,20161026,2,2141.16,2143.16,put,2090,0.2,0.35,0.05,0,5106
20161011,20161028,17,2163.66,2133.04,put,2050,2.3,2.5,2.1,0,10745
20161011,20161028,17,2163.66,2133.04,put,2050,2.3,2.5,2.1,0,10745
20161011,20161028,17,2163.66,2133.04,put,2060,2.75,2.95,2.55,0,6770
20161011,20161028,17,2163.66,2133.04,put,2060,2.75,2.95,2.55,0,6770
20161011,20161028,17,2163.66,2133.04,put,2065,3,3.2,2.8,0,6065
20161011,20161028,17,2163.66,2133.04,put,2065,3,3.2,2.8,0,6065
20161011,20161028,17,2163.66,2133.04,put,2090,4.9,5.1,4.7,0,11934
20161011,20161028,17,2163.66,2133.04,put,2090,4.9,5.1,4.7,0,11934
20161011,20161028,17,2163.66,2133.04,put,2100,6.05,6.3,5.8,0,7970
20161011,20161028,17,2163.66,2133.04,put,2100,6.05,6.3,5.8,0,7970
20161011,20161028,17,2163.66,2133.04,put,2150,16.7,17.2,16.2,0,7130
20161011,20161028,17,2163.66,2133.04,put,2150,16.7,17.2,16.2,0,7130
20161011,20161028,17,2163.66,2133.04,call,2175,10.35,10.7,10,0,12638
20161011,20161028,17,2163.66,2133.04,call,2175,10.35,10.7,10,0,12638
20161011,20161028,17,2163.66,2133.04,call,2195,3.4,3.6,3.2,0,7221
20161011,20161028,17,2163.66,2133.04,call,2195,3.4,3.6,3.2,0,7221
20161011,20161028,17,2163.66,2133.04,call,2200,2.375,2.55,2.2,0,7213
20161011,20161028,17,2163.66,2133.04,call,2200,2.375,2.55,2.2,0,7213
20161011,20161028,17,2163.66,2133.04,call,2210,1.175,1.3,1.05,0,10386
20161011,20161028,17,2163.66,2133.04,call,2210,1.175,1.3,1.05,0,10386
20161011,20161028,17,2163.66,2133.04,call,2235,0.275,0.4,0.15,0,17881
20161011,20161028,17,2163.66,2133.04,call,2235,0.275,0.4,0.15,0,17881
20161012,20161028,16,2136.73,2133.04,put,2040,3.45,3.7,3.2,0,6112
20161012,20161028,16,2136.73,2133.04,put,2040,3.45,3.7,3.2,0,6112
20161012,20161028,16,2136.73,2133.04,put,2050,4.15,4.4,3.9,1,10648
20161012,20161028,16,2136.73,2133.04,put,2050,4.15,4.4,3.9,1,10648
20161012,20161028,16,2136.73,2133.04,put,2060,5.1,5.4,4.8,0,6789
20161012,20161028,16,2136.73,2133.04,put,2060,5.1,5.4,4.8,0,6789
20161012,20161028,16,2136.73,2133.04,put,2065,5.6,5.9,5.3,0,7383
20161012,20161028,16,2136.73,2133.04,put,2065,5.6,5.9,5.3,0,7383
20161012,20161028,16,2136.73,2133.04,put,2070,6.2,6.5,5.9,0,5284
20161012,20161028,16,2136.73,2133.04,put,2070,6.2,6.5,5.9,0,5284
20161012,20161028,16,2136.73,2133.04,put,2090,9.15,9.5,8.8,0,11768
20161012,20161028,16,2136.73,2133.04,put,2090,9.15,9.5,8.8,0,11768
20161012,20161028,16,2136.73,2133.04,put,2100,11.05,11.4,10.7,0,8368
20161012,20161028,16,2136.73,2133.04,put,2100,11.05,11.4,10.7,0,8368
20161012,20161028,16,2136.73,2133.04,put,2150,27.75,28.4,27.1,0,7472
20161012,20161028,16,2136.73,2133.04,put,2150,27.75,28.4,27.1,0,7472
20161012,20161028,16,2136.73,2133.04,call,2175,5.4,5.7,5.1,0,13308
20161012,20161028,16,2136.73,2133.04,call,2175,5.4,5.7,5.1,0,13308
20161012,20161028,16,2136.73,2133.04,call,2195,1.65,1.8,1.5,0,7196
20161012,20161028,16,2136.73,2133.04,call,2195,1.65,1.8,1.5,0,7196
20161012,20161028,16,2136.73,2133.04,call,2200,1.15,1.3,1,0,6952
20161012,20161028,16,2136.73,2133.04,call,2200,1.15,1.3,1,0,6952
20161012,20161028,16,2136.73,2133.04,call,2210,0.65,0.8,0.5,0,10216
20161012,20161028,16,2136.73,2133.04,call,2210,0.65,0.8,0.5,0,10216
20161012,20161028,16,2136.73,2133.04,call,2235,0.175,0.3,0.05,0,12330
20161012,20161028,16,2136.73,2133.04,call,2235,0.175,0.3,0.05,0,12330
20161013,20161028,15,2139.18,2133.04,put,2040,5.2,5.5,4.9,0,6160
20161013,20161028,15,2139.18,2133.04,put,2040,5.2,5.5,4.9,0,6160
20161013,20161028,15,2139.18,2133.04,put,2050,6.35,6.6,6.1,0,11097
20161013,20161028,15,2139.18,2133.04,put,2050,6.35,6.6,6.1,0,11097
20161013,20161028,15,2139.18,2133.04,put,2060,7.7,8,7.4,0,7052
20161013,20161028,15,2139.18,2133.04,put,2060,7.7,8,7.4,0,7052
20161013,20161028,15,2139.18,2133.04,put,2065,8.4,8.7,8.1,0,7377
20161013,20161028,15,2139.18,2133.04,put,2065,8.4,8.7,8.1,0,7377
20161013,20161028,15,2139.18,2133.04,put,2070,9.15,9.4,8.9,0,5417
20161013,20161028,15,2139.18,2133.04,put,2070,9.15,9.4,8.9,0,5417
20161013,20161028,15,2139.18,2133.04,put,2090,13.2,13.7,12.7,0,11764
20161013,20161028,15,2139.18,2133.04,put,2090,13.2,13.7,12.7,0,11764
20161013,20161028,15,2139.18,2133.04,put,2100,15.95,16.4,15.5,0,8021
20161013,20161028,15,2139.18,2133.04,put,2100,15.95,16.4,15.5,0,8021
20161013,20161028,15,2139.18,2133.04,put,2150,36.65,37.6,35.7,0,7727
20161013,20161028,15,2139.18,2133.04,put,2150,36.65,37.6,35.7,0,7727
20161013,20161028,15,2139.18,2133.04,call,2175,3.7,4,3.4,0,14216
20161013,20161028,15,2139.18,2133.04,call,2175,3.7,4,3.4,0,14216
20161013,20161028,15,2139.18,2133.04,call,2195,1.15,1.35,0.95,0,7321
20161013,20161028,15,2139.18,2133.04,call,2195,1.15,1.35,0.95,0,7321
20161013,20161028,15,2139.18,2133.04,call,2200,0.825,1,0.65,0,7352
20161013,20161028,15,2139.18,2133.04,call,2200,0.825,1,0.65,0,7352
20161013,20161028,15,2139.18,2133.04,call,2210,0.475,0.6,0.35,0,10176
20161013,20161028,15,2139.18,2133.04,call,2210,0.475,0.6,0.35,0,10176
20161013,20161028,15,2139.18,2133.04,call,2225,0.2,0.35,0.05,0,8847
20161013,20161028,15,2139.18,2133.04,call,2225,0.2,0.35,0.05,0,8847
20161013,20161028,15,2139.18,2133.04,call,2235,0.125,0.25,0,0,12171
20161013,20161028,15,2139.18,2133.04,call,2235,0.125,0.25,0,0,12171
20161014,20161028,14,2132.55,2133.04,put,2040,2.225,2.4,2.05,0,6397
20161014,20161028,14,2132.55,2133.04,put,2040,2.225,2.4,2.05,0,6397
20161014,20161028,14,2132.55,2133.04,put,2050,2.8,3,2.6,0,11132
20161014,20161028,14,2132.55,2133.04,put,2050,2.8,3,2.6,0,11132
20161014,20161028,14,2132.55,2133.04,put,2060,3.6,3.8,3.4,0,7057
20161014,20161028,14,2132.55,2133.04,put,2060,3.6,3.8,3.4,0,7057
20161014,20161028,14,2132.55,2133.04,put,2065,3.9,4.2,3.6,0,7401
20161014,20161028,14,2132.55,2133.04,put,2065,3.9,4.2,3.6,0,7401
20161014,20161028,14,2132.55,2133.04,put,2070,4.4,4.7,4.1,0,5452
20161014,20161028,14,2132.55,2133.04,put,2070,4.4,4.7,4.1,0,5452
20161014,20161028,14,2132.55,2133.04,put,2090,7.05,7.4,6.7,0,6326
20161014,20161028,14,2132.55,2133.04,put,2090,7.05,7.4,6.7,0,6326
20161014,20161028,14,2132.55,2133.04,put,2100,8.8,9.1,8.5,0,9425
20161014,20161028,14,2132.55,2133.04,put,2100,8.8,9.1,8.5,0,9425
20161014,20161028,14,2132.55,2133.04,put,2150,24.3,24.9,23.7,0,7627
20161014,20161028,14,2132.55,2133.04,put,2150,24.3,24.9,23.7,0,7627
20161014,20161028,14,2132.55,2133.04,call,2175,5.15,5.4,4.9,0,13867
20161014,20161028,14,2132.55,2133.04,call,2175,5.15,5.4,4.9,0,13867
20161014,20161028,14,2132.55,2133.04,call,2195,1.45,1.65,1.25,0,7201
20161014,20161028,14,2132.55,2133.04,call,2195,1.45,1.65,1.25,0,7201
20161014,20161028,14,2132.55,2133.04,call,2200,0.95,1.05,0.85,0,7185
20161014,20161028,14,2132.55,2133.04,call,2200,0.95,1.05,0.85,0,7185
20161014,20161028,14,2132.55,2133.04,call,2210,0.5,0.65,0.35,0,10118
20161014,20161028,14,2132.55,2133.04,call,2210,0.5,0.65,0.35,0,10118
20161014,20161028,14,2132.55,2133.04,call,2225,0.2,0.35,0.05,0,8706
20161014,20161028,14,2132.55,2133.04,call,2225,0.2,0.35,0.05,0,8706
20161014,20161028,14,2132.55,2133.04,call,2235,0.125,0.25,0,0,12171
20161014,20161028,14,2132.55,2133.04,call,2235,0.125,0.25,0,0,12171
20161017,20161028,11,2132.98,2133.04,put,2025,2.1,2.3,1.9,0,5097
20161017,20161028,11,2132.98,2133.04,put,2025,2.1,2.3,1.9,0,5097
20161017,20161028,11,2132.98,2133.04,put,2040,2.95,3.2,2.7,0,6544
20161017,20161028,11,2132.98,2133.04,put,2040,2.95,3.2,2.7,0,6544
20161017,20161028,11,2132.98,2133.04,put,2050,3.65,3.9,3.4,0,11305
20161017,20161028,11,2132.98,2133.04,put,2050,3.65,3.9,3.4,0,11305
20161017,20161028,11,2132.98,2133.04,put,2060,4.6,4.9,4.3,0,10440
20161017,20161028,11,2132.98,2133.04,put,2060,4.6,4.9,4.3,0,10440
20161017,20161028,11,2132.98,2133.04,put,2065,5.25,5.6,4.9,0,7944
20161017,20161028,11,2132.98,2133.04,put,2065,5.25,5.6,4.9,0,7944
20161017,20161028,11,2132.98,2133.04,put,2070,5.8,6.1,5.5,0,5535
20161017,20161028,11,2132.98,2133.04,put,2070,5.8,6.1,5.5,0,5535
20161017,20161028,11,2132.98,2133.04,put,2080,7.35,7.7,7,0,5110
20161017,20161028,11,2132.98,2133.04,put,2080,7.35,7.7,7,0,5110
20161017,20161028,11,2132.98,2133.04,put,2090,9.25,9.6,8.9,0,6347
20161017,20161028,11,2132.98,2133.04,put,2090,9.25,9.6,8.9,0,6347
20161017,20161028,11,2132.98,2133.04,put,2100,11.55,11.9,11.2,0,9630
20161017,20161028,11,2132.98,2133.04,put,2100,11.55,11.9,11.2,0,9630
20161017,20161028,11,2132.98,2133.04,call,2150,9.25,9.6,8.9,0,5087
20161017,20161028,11,2132.98,2133.04,put,2150,31.55,32.4,30.7,0,7837
20161017,20161028,11,2132.98,2133.04,call,2150,9.25,9.6,8.9,0,5087
20161017,20161028,11,2132.98,2133.04,put,2150,31.55,32.4,30.7,0,7837
20161017,20161028,11,2132.98,2133.04,call,2175,2.325,2.55,2.1,0,14307
20161017,20161028,11,2132.98,2133.04,call,2175,2.325,2.55,2.1,0,14307
20161017,20161028,11,2132.98,2133.04,call,2195,0.575,0.7,0.45,0,7389
20161017,20161028,11,2132.98,2133.04,call,2195,0.575,0.7,0.45,0,7389
20161017,20161028,11,2132.98,2133.04,call,2200,0.45,0.5,0.4,0,7247
20161017,20161028,11,2132.98,2133.04,call,2200,0.45,0.5,0.4,0,7247
20161017,20161028,11,2132.98,2133.04,call,2210,0.275,0.4,0.15,0,10041
20161017,20161028,11,2132.98,2133.04,call,2210,0.275,0.4,0.15,0,10041
20161017,20161028,11,2132.98,2133.04,call,2220,0.175,0.3,0.05,0,7475
20161017,20161028,11,2132.98,2133.04,call,2220,0.175,0.3,0.05,0,7475
20161017,20161028,11,2132.98,2133.04,call,2225,0.125,0.25,0,0,20373
20161017,20161028,11,2132.98,2133.04,call,2225,0.125,0.25,0,0,20373
20161017,20161028,11,2132.98,2133.04,call,2235,0.125,0.25,0,0,12161
20161017,20161028,11,2132.98,2133.04,call,2235,0.125,0.25,0,0,12161
20161018,20161028,10,2126.5,2133.04,put,2010,0.625,0.75,0.5,0,5329
20161018,20161028,10,2126.5,2133.04,put,2010,0.625,0.75,0.5,0,5329
20161018,20161028,10,2126.5,2133.04,put,2025,0.875,1,0.75,0,5031
20161018,20161028,10,2126.5,2133.04,put,2025,0.875,1,0.75,0,5031
20161018,20161028,10,2126.5,2133.04,put,2040,1.3,1.45,1.15,0,6611
20161018,20161028,10,2126.5,2133.04,put,2040,1.3,1.45,1.15,0,6611
20161018,20161028,10,2126.5,2133.04,put,2050,1.675,1.85,1.5,0,11485
20161018,20161028,10,2126.5,2133.04,put,2050,1.675,1.85,1.5,0,11485
20161018,20161028,10,2126.5,2133.04,put,2060,2.15,2.35,1.95,0,11010
20161018,20161028,10,2126.5,2133.04,put,2060,2.15,2.35,1.95,0,11010
20161018,20161028,10,2126.5,2133.04,put,2065,2.475,2.7,2.25,0,8257
20161018,20161028,10,2126.5,2133.04,put,2065,2.475,2.7,2.25,0,8257
20161018,20161028,10,2126.5,2133.04,put,2070,2.875,3.1,2.65,10,6106
20161018,20161028,10,2126.5,2133.04,put,2070,2.875,3.1,2.65,10,6106
20161018,20161028,10,2126.5,2133.04,put,2080,3.8,4,3.6,10,5273
20161018,20161028,10,2126.5,2133.04,put,2080,3.8,4,3.6,10,5273
20161018,20161028,10,2126.5,2133.04,put,2090,5.2,5.5,4.9,0,6630
20161018,20161028,10,2126.5,2133.04,put,2090,5.2,5.5,4.9,0,6630
20161018,20161028,10,2126.5,2133.04,put,2100,6.75,7,6.5,0,10344
20161018,20161028,10,2126.5,2133.04,put,2100,6.75,7,6.5,0,10344
20161018,20161028,10,2126.5,2133.04,call,2150,11.75,12.1,11.4,0,6482
20161018,20161028,10,2126.5,2133.04,put,2150,23.1,23.8,22.4,0,7837
20161018,20161028,10,2126.5,2133.04,call,2150,11.75,12.1,11.4,0,6482
20161018,20161028,10,2126.5,2133.04,put,2150,23.1,23.8,22.4,0,7837
20161018,20161028,10,2126.5,2133.04,call,2175,3.125,3.3,2.95,0,13535
20161018,20161028,10,2126.5,2133.04,call,2175,3.125,3.3,2.95,0,13535
20161018,20161028,10,2126.5,2133.04,call,2180,2.275,2.45,2.1,0,6638
20161018,20161028,10,2126.5,2133.04,call,2180,2.275,2.45,2.1,0,6638
20161018,20161028,10,2126.5,2133.04,call,2195,0.7,0.85,0.55,0,7384
20161018,20161028,10,2126.5,2133.04,call,2195,0.7,0.85,0.55,0,7384
20161018,20161028,10,2126.5,2133.04,call,2200,0.475,0.65,0.3,0,13842
20161018,20161028,10,2126.5,2133.04,call,2200,0.475,0.65,0.3,0,13842
20161018,20161028,10,2126.5,2133.04,call,2210,0.225,0.35,0.1,0,10023
20161018,20161028,10,2126.5,2133.04,call,2210,0.225,0.35,0.1,0,10023
20161018,20161028,10,2126.5,2133.04,call,2220,0.125,0.25,0,0,7498
20161018,20161028,10,2126.5,2133.04,call,2220,0.125,0.25,0,0,7498
20161018,20161028,10,2126.5,2133.04,call,2225,0.125,0.25,0,0,20346
20161018,20161028,10,2126.5,2133.04,call,2225,0.125,0.25,0,0,20346
20161018,20161028,10,2126.5,2133.04,call,2235,0.1,0.2,0,0,12153
20161018,20161028,10,2126.5,2133.04,call,2235,0.1,0.2,0,0,12153
20161019,20161028,9,2139.6,2133.04,put,2040,0.925,1.1,0.75,0,6556
20161019,20161028,9,2139.6,2133.04,put,2040,0.925,1.1,0.75,0,6556
20161019,20161028,9,2139.6,2133.04,put,2050,1.225,1.4,1.05,0,11377
20161019,20161028,9,2139.6,2133.04,put,2050,1.225,1.4,1.05,0,11377
20161019,20161028,9,2139.6,2133.04,put,2060,1.6,1.8,1.4,0,10999
20161019,20161028,9,2139.6,2133.04,put,2060,1.6,1.8,1.4,0,10999
20161019,20161028,9,2139.6,2133.04,put,2065,1.9,2.15,1.65,0,8134
20161019,20161028,9,2139.6,2133.04,put,2065,1.9,2.15,1.65,0,8134
20161019,20161028,9,2139.6,2133.04,put,2070,2.15,2.4,1.9,0,6223
20161019,20161028,9,2139.6,2133.04,put,2070,2.15,2.4,1.9,0,6223
20161019,20161028,9,2139.6,2133.04,put,2080,2.9,3.1,2.7,0,5320
20161019,20161028,9,2139.6,2133.04,put,2080,2.9,3.1,2.7,0,5320
20161019,20161028,9,2139.6,2133.04,put,2090,4,4.3,3.7,0,6787
20161019,20161028,9,2139.6,2133.04,put,2090,4,4.3,3.7,0,6787
20161019,20161028,9,2139.6,2133.04,put,2100,5.4,5.7,5.1,0,10968
20161019,20161028,9,2139.6,2133.04,put,2100,5.4,5.7,5.1,0,10968
20161019,20161028,9,2139.6,2133.04,call,2150,9.85,10.2,9.5,0,7186
20161019,20161028,9,2139.6,2133.04,put,2150,21.35,22.1,20.6,0,7840
20161019,20161028,9,2139.6,2133.04,call,2150,9.85,10.2,9.5,0,7186
20161019,20161028,9,2139.6,2133.04,put,2150,21.35,22.1,20.6,0,7840
20161019,20161028,9,2139.6,2133.04,call,2175,2.1,2.3,1.9,0,13616
20161019,20161028,9,2139.6,2133.04,call,2175,2.1,2.3,1.9,0,13616
20161019,20161028,9,2139.6,2133.04,call,2180,1.375,1.5,1.25,0,7261
20161019,20161028,9,2139.6,2133.04,call,2180,1.375,1.5,1.25,0,7261
20161019,20161028,9,2139.6,2133.04,call,2190,0.525,0.65,0.4,0,7211
20161019,20161028,9,2139.6,2133.04,call,2190,0.525,0.65,0.4,0,7211
20161019,20161028,9,2139.6,2133.04,call,2195,0.35,0.45,0.25,0,7468
20161019,20161028,9,2139.6,2133.04,call,2195,0.35,0.45,0.25,0,7468
20161019,20161028,9,2139.6,2133.04,call,2200,0.225,0.35,0.1,0,14562
20161019,20161028,9,2139.6,2133.04,call,2200,0.225,0.35,0.1,0,14562
20161019,20161028,9,2139.6,2133.04,call,2210,0.1,0.2,0,0,10008
20161019,20161028,9,2139.6,2133.04,call,2210,0.1,0.2,0,0,10008
20161019,20161028,9,2139.6,2133.04,call,2220,0.125,0.25,0,0,7450
20161019,20161028,9,2139.6,2133.04,call,2220,0.125,0.25,0,0,7450
20161019,20161028,9,2139.6,2133.04,call,2225,0.125,0.25,0,0,20349
20161019,20161028,9,2139.6,2133.04,call,2225,0.125,0.25,0,0,20349
20161019,20161028,9,2139.6,2133.04,call,2235,0.1,0.2,0,0,12149
20161019,20161028,9,2139.6,2133.04,call,2235,0.1,0.2,0,0,12149
20161020,20161028,8,2144.29,2133.04,put,2025,0.425,0.55,0.3,0,5156
20161020,20161028,8,2144.29,2133.04,put,2025,0.425,0.55,0.3,0,5156
20161020,20161028,8,2144.29,2133.04,put,2035,0.5,0.65,0.35,0,5027
20161020,20161028,8,2144.29,2133.04,put,2035,0.5,0.65,0.35,0,5027
20161020,20161028,8,2144.29,2133.04,put,2040,0.6,0.7,0.5,0,6449
20161020,20161028,8,2144.29,2133.04,put,2040,0.6,0.7,0.5,0,6449
20161020,20161028,8,2144.29,2133.04,put,2050,0.675,0.8,0.55,0,11483
20161020,20161028,8,2144.29,2133.04,put,2050,0.675,0.8,0.55,0,11483
20161020,20161028,8,2144.29,2133.04,put,2060,0.85,1.05,0.65,0,10811
20161020,20161028,8,2144.29,2133.04,put,2060,0.85,1.05,0.65,0,10811
20161020,20161028,8,2144.29,2133.04,put,2065,1.025,1.2,0.85,0,8119
20161020,20161028,8,2144.29,2133.04,put,2065,1.025,1.2,0.85,0,8119
20161020,20161028,8,2144.29,2133.04,put,2070,1.125,1.3,0.95,0,6217
20161020,20161028,8,2144.29,2133.04,put,2070,1.125,1.3,0.95,0,6217
20161020,20161028,8,2144.29,2133.04,put,2080,1.55,1.7,1.4,0,5252
20161020,20161028,8,2144.29,2133.04,put,2080,1.55,1.7,1.4,0,5252
20161020,20161028,8,2144.29,2133.04,put,2090,2.2,2.4,2,0,6962
20161020,20161028,8,2144.29,2133.04,put,2090,2.2,2.4,2,0,6962
20161020,20161028,8,2144.29,2133.04,put,2100,3.025,3.2,2.85,0,11122
20161020,20161028,8,2144.29,2133.04,put,2100,3.025,3.2,2.85,0,11122
20161020,20161028,8,2144.29,2133.04,call,2150,11.6,12,11.2,0,7593
20161020,20161028,8,2144.29,2133.04,put,2150,15.3,16,14.6,0,8632
20161020,20161028,8,2144.29,2133.04,call,2150,11.6,12,11.2,0,7593
20161020,20161028,8,2144.29,2133.04,put,2150,15.3,16,14.6,0,8632
20161020,20161028,8,2144.29,2133.04,call,2175,2.225,2.45,2,0,13639
20161020,20161028,8,2144.29,2133.04,call,2175,2.225,2.45,2,0,13639
20161020,20161028,8,2144.29,2133.04,call,2180,1.475,1.65,1.3,0,7647
20161020,20161028,8,2144.29,2133.04,call,2180,1.475,1.65,1.3,0,7647
20161020,20161028,8,2144.29,2133.04,call,2190,0.625,0.8,0.45,0,7483
20161020,20161028,8,2144.29,2133.04,call,2190,0.625,0.8,0.45,0,7483
20161020,20161028,8,2144.29,2133.04,call,2195,0.4,0.55,0.25,0,7504
20161020,20161028,8,2144.29,2133.04,call,2195,0.4,0.55,0.25,0,7504
20161020,20161028,8,2144.29,2133.04,call,2200,0.275,0.4,0.15,0,14582
20161020,20161028,8,2144.29,2133.04,call,2200,0.275,0.4,0.15,0,14582
20161020,20161028,8,2144.29,2133.04,call,2210,0.15,0.3,0,0,10013
20161020,20161028,8,2144.29,2133.04,call,2210,0.15,0.3,0,0,10013
20161020,20161028,8,2144.29,2133.04,call,2220,0.125,0.25,0,0,7400
20161020,20161028,8,2144.29,2133.04,call,2220,0.125,0.25,0,0,7400
20161020,20161028,8,2144.29,2133.04,call,2225,0.125,0.25,0,0,21345
20161020,20161028,8,2144.29,2133.04,call,2225,0.125,0.25,0,0,21345
20161020,20161028,8,2144.29,2133.04,call,2235,0.1,0.2,0,0,12181
20161020,20161028,8,2144.29,2133.04,call,2235,0.1,0.2,0,0,12181
20161021,20161028,7,2141.34,2133.04,put,2025,0.4,0.5,0.3,0,5535
20161021,20161028,7,2141.34,2133.04,put,2025,0.4,0.5,0.3,0,5535
20161021,20161028,7,2141.34,2133.04,put,2030,0.4,0.5,0.3,0,6097
20161021,20161028,7,2141.34,2133.04,put,2030,0.4,0.5,0.3,0,6097
20161021,20161028,7,2141.34,2133.04,put,2035,0.45,0.55,0.35,0,5133
20161021,20161028,7,2141.34,2133.04,put,2035,0.45,0.55,0.35,0,5133
20161021,20161028,7,2141.34,2133.04,put,2040,0.475,0.6,0.35,0,6570
20161021,20161028,7,2141.34,2133.04,put,2040,0.475,0.6,0.35,0,6570
20161021,20161028,7,2141.34,2133.04,put,2050,0.6,0.7,0.5,0,11634
20161021,20161028,7,2141.34,2133.04,put,2050,0.6,0.7,0.5,0,11634
20161021,20161028,7,2141.34,2133.04,put,2060,0.85,1,0.7,0,10990
20161021,20161028,7,2141.34,2133.04,put,2060,0.85,1,0.7,0,10990
20161021,20161028,7,2141.34,2133.04,put,2065,0.95,1.1,0.8,0,7833
20161021,20161028,7,2141.34,2133.04,put,2065,0.95,1.1,0.8,0,7833
20161021,20161028,7,2141.34,2133.04,put,2070,1.1,1.3,0.9,0,6392
20161021,20161028,7,2141.34,2133.04,put,2070,1.1,1.3,0.9,0,6392
20161021,20161028,7,2141.34,2133.04,put,2080,1.65,1.8,1.5,0,5344
20161021,20161028,7,2141.34,2133.04,put,2080,1.65,1.8,1.5,0,5344
20161021,20161028,7,2141.34,2133.04,put,2090,2.4,2.65,2.15,0,7365
20161021,20161028,7,2141.34,2133.04,put,2090,2.4,2.65,2.15,0,7365
20161021,20161028,7,2141.34,2133.04,put,2100,3.55,3.8,3.3,0,11066
20161021,20161028,7,2141.34,2133.04,put,2100,3.55,3.8,3.3,0,11066
20161021,20161028,7,2141.34,2133.04,put,2125,8.75,9.1,8.4,11,5011
20161021,20161028,7,2141.34,2133.04,put,2125,8.75,9.1,8.4,11,5011
20161021,20161028,7,2141.34,2133.04,call,2150,6.15,6.4,5.9,0,8026
20161021,20161028,7,2141.34,2133.04,put,2150,19.9,20.7,19.1,0,8695
20161021,20161028,7,2141.34,2133.04,call,2150,6.15,6.4,5.9,0,8026
20161021,20161028,7,2141.34,2133.04,put,2150,19.9,20.7,19.1,0,8695
20161021,20161028,7,2141.34,2133.04,call,2160,3,3.2,2.8,0,5222
20161021,20161028,7,2141.34,2133.04,call,2160,3,3.2,2.8,0,5222
20161021,20161028,7,2141.34,2133.04,call,2175,0.775,0.95,0.6,0,16810
20161021,20161028,7,2141.34,2133.04,call,2175,0.775,0.95,0.6,0,16810
20161021,20161028,7,2141.34,2133.04,call,2180,0.475,0.6,0.35,0,8038
20161021,20161028,7,2141.34,2133.04,call,2180,0.475,0.6,0.35,0,8038
20161021,20161028,7,2141.34,2133.04,call,2185,0.325,0.45,0.2,0,8038
20161021,20161028,7,2141.34,2133.04,call,2185,0.325,0.45,0.2,0,8038
20161021,20161028,7,2141.34,2133.04,call,2190,0.2,0.3,0.1,0,7384
20161021,20161028,7,2141.34,2133.04,call,2190,0.2,0.3,0.1,0,7384
20161021,20161028,7,2141.34,2133.04,call,2195,0.15,0.25,0.05,0,8208
20161021,20161028,7,2141.34,2133.04,call,2195,0.15,0.25,0.05,0,8208
20161021,20161028,7,2141.34,2133.04,call,2200,0.125,0.2,0.05,0,14620
20161021,20161028,7,2141.34,2133.04,call,2200,0.125,0.2,0.05,0,14620
20161021,20161028,7,2141.34,2133.04,call,2210,0.075,0.15,0,0,10037
20161021,20161028,7,2141.34,2133.04,call,2210,0.075,0.15,0,0,10037
20161021,20161028,7,2141.34,2133.04,call,2220,0.075,0.15,0,0,7399
20161021,20161028,7,2141.34,2133.04,call,2220,0.075,0.15,0,0,7399
20161021,20161028,7,2141.34,2133.04,call,2225,0.075,0.15,0,0,21346
20161021,20161028,7,2141.34,2133.04,call,2225,0.075,0.15,0,0,21346
20161021,20161028,7,2141.34,2133.04,call,2235,0.075,0.15,0,0,12175
20161021,20161028,7,2141.34,2133.04,call,2235,0.075,0.15,0,0,12175
20161024,20161028,4,2141.16,2133.04,put,2025,0.125,0.25,0,0,9173
20161024,20161028,4,2141.16,2133.04,put,2025,0.125,0.25,0,0,9173
20161024,20161028,4,2141.16,2133.04,put,2030,0.125,0.25,0,0,6571
20161024,20161028,4,2141.16,2133.04,put,2030,0.125,0.25,0,0,6571
20161024,20161028,4,2141.16,2133.04,put,2035,0.125,0.25,0,0,5414
20161024,20161028,4,2141.16,2133.04,put,2035,0.125,0.25,0,0,5414
20161024,20161028,4,2141.16,2133.04,put,2040,0.125,0.25,0,0,8246
20161024,20161028,4,2141.16,2133.04,put,2040,0.125,0.25,0,0,8246
20161024,20161028,4,2141.16,2133.04,put,2050,0.175,0.3,0.05,0,13523
20161024,20161028,4,2141.16,2133.04,put,2050,0.175,0.3,0.05,0,13523
20161024,20161028,4,2141.16,2133.04,put,2060,0.225,0.35,0.1,0,12192
20161024,20161028,4,2141.16,2133.04,put,2060,0.225,0.35,0.1,0,12192
20161024,20161028,4,2141.16,2133.04,put,2065,0.225,0.35,0.1,0,8726
20161024,20161028,4,2141.16,2133.04,put,2065,0.225,0.35,0.1,0,8726
20161024,20161028,4,2141.16,2133.04,put,2070,0.275,0.4,0.15,0,7290
20161024,20161028,4,2141.16,2133.04,put,2070,0.275,0.4,0.15,0,7290
20161024,20161028,4,2141.16,2133.04,put,2075,0.325,0.45,0.2,1,6219
20161024,20161028,4,2141.16,2133.04,put,2075,0.325,0.45,0.2,1,6219
20161024,20161028,4,2141.16,2133.04,put,2080,0.375,0.55,0.2,60,7568
20161024,20161028,4,2141.16,2133.04,put,2080,0.375,0.55,0.2,60,7568
20161024,20161028,4,2141.16,2133.04,put,2085,0.45,0.65,0.25,0,5876
20161024,20161028,4,2141.16,2133.04,put,2085,0.45,0.65,0.25,0,5876
20161024,20161028,4,2141.16,2133.04,put,2090,0.55,0.75,0.35,1,8005
20161024,20161028,4,2141.16,2133.04,put,2090,0.55,0.75,0.35,1,8005
20161024,20161028,4,2141.16,2133.04,put,2095,0.7,0.9,0.5,0,6147
20161024,20161028,4,2141.16,2133.04,put,2095,0.7,0.9,0.5,0,6147
20161024,20161028,4,2141.16,2133.04,put,2100,0.9,1.1,0.7,2,12946
20161024,20161028,4,2141.16,2133.04,put,2100,0.9,1.1,0.7,2,12946
20161024,20161028,4,2141.16,2133.04,put,2125,2.925,3.2,2.65,2,6544
20161024,20161028,4,2141.16,2133.04,put,2125,2.925,3.2,2.65,2,6544
20161024,20161028,4,2141.16,2133.04,call,2150,10.2,10.6,9.8,0,9706
20161024,20161028,4,2141.16,2133.04,put,2150,9.4,9.8,9,1,9209
20161024,20161028,4,2141.16,2133.04,call,2150,10.2,10.6,9.8,0,9706
20161024,20161028,4,2141.16,2133.04,put,2150,9.4,9.8,9,1,9209
20161024,20161028,4,2141.16,2133.04,call,2160,5,5.2,4.8,0,5488
20161024,20161028,4,2141.16,2133.04,call,2160,5,5.2,4.8,0,5488
20161024,20161028,4,2141.16,2133.04,call,2175,1.075,1.3,0.85,0,16673
20161024,20161028,4,2141.16,2133.04,call,2175,1.075,1.3,0.85,0,16673
20161024,20161028,4,2141.16,2133.04,call,2180,0.6,0.75,0.45,0,9483
20161024,20161028,4,2141.16,2133.04,call,2180,0.6,0.75,0.45,0,9483
20161024,20161028,4,2141.16,2133.04,call,2185,0.325,0.45,0.2,0,8008
20161024,20161028,4,2141.16,2133.04,call,2185,0.325,0.45,0.2,0,8008
20161024,20161028,4,2141.16,2133.04,call,2190,0.175,0.3,0.05,0,11291
20161024,20161028,4,2141.16,2133.04,call,2190,0.175,0.3,0.05,0,11291
20161024,20161028,4,2141.16,2133.04,call,2195,0.1,0.2,0,0,8374
20161024,20161028,4,2141.16,2133.04,call,2195,0.1,0.2,0,0,8374
20161024,20161028,4,2141.16,2133.04,call,2200,0.1,0.2,0,0,15695
20161024,20161028,4,2141.16,2133.04,call,2200,0.1,0.2,0,0,15695
20161024,20161028,4,2141.16,2133.04,call,2210,0.075,0.15,0,0,10013
20161024,20161028,4,2141.16,2133.04,call,2210,0.075,0.15,0,0,10013
20161024,20161028,4,2141.16,2133.04,call,2220,0.075,0.15,0,0,7387
20161024,20161028,4,2141.16,2133.04,call,2220,0.075,0.15,0,0,7387
20161024,20161028,4,2141.16,2133.04,call,2225,0.075,0.15,0,0,21132
20161024,20161028,4,2141.16,2133.04,call,2225,0.075,0.15,0,0,21132
20161024,20161028,4,2141.16,2133.04,call,2230,0.075,0.15,0,0,6507
20161024,20161028,4,2141.16,2133.04,call,2230,0.075,0.15,0,0,6507
20161024,20161028,4,2141.16,2133.04,call,2235,0.075,0.15,0,0,13145
20161024,20161028,4,2141.16,2133.04,call,2235,0.075,0.15,0,0,13145
20161025,20161028,3,2151.33,2133.04,put,2035,0.1,0.2,0,0,5455
20161025,20161028,3,2151.33,2133.04,put,2035,0.1,0.2,0,0,5455
20161025,20161028,3,2151.33,2133.04,put,2040,0.1,0.2,0,0,8592
20161025,20161028,3,2151.33,2133.04,put,2040,0.1,0.2,0,0,8592
20161025,20161028,3,2151.33,2133.04,put,2050,0.125,0.25,0,0,13667
20161025,20161028,3,2151.33,2133.04,put,2050,0.125,0.25,0,0,13667
20161025,20161028,3,2151.33,2133.04,put,2060,0.125,0.25,0,0,12156
20161025,20161028,3,2151.33,2133.04,put,2060,0.125,0.25,0,0,12156
20161025,20161028,3,2151.33,2133.04,put,2065,0.175,0.3,0.05,0,8682
20161025,20161028,3,2151.33,2133.04,put,2065,0.175,0.3,0.05,0,8682
20161025,20161028,3,2151.33,2133.04,put,2070,0.175,0.3,0.05,0,7302
20161025,20161028,3,2151.33,2133.04,put,2070,0.175,0.3,0.05,0,7302
20161025,20161028,3,2151.33,2133.04,put,2075,0.225,0.35,0.1,0,6356
20161025,20161028,3,2151.33,2133.04,put,2075,0.225,0.35,0.1,0,6356
20161025,20161028,3,2151.33,2133.04,put,2080,0.25,0.4,0.1,0,7505
20161025,20161028,3,2151.33,2133.04,put,2080,0.25,0.4,0.1,0,7505
20161025,20161028,3,2151.33,2133.04,put,2085,0.325,0.45,0.2,0,5930
20161025,20161028,3,2151.33,2133.04,put,2085,0.325,0.45,0.2,0,5930
20161025,20161028,3,2151.33,2133.04,put,2090,0.375,0.5,0.25,0,9120
20161025,20161028,3,2151.33,2133.04,put,2090,0.375,0.5,0.25,0,9120
20161025,20161028,3,2151.33,2133.04,put,2095,0.475,0.65,0.3,0,6243
20161025,20161028,3,2151.33,2133.04,put,2095,0.475,0.65,0.3,0,6243
20161025,20161028,3,2151.33,2133.04,put,2100,0.6,0.8,0.4,0,13960
20161025,20161028,3,2151.33,2133.04,put,2100,0.6,0.8,0.4,0,13960
20161025,20161028,3,2151.33,2133.04,put,2125,1.975,2.05,1.9,2,6800
20161025,20161028,3,2151.33,2133.04,put,2125,1.975,2.05,1.9,2,6800
20161025,20161028,3,2151.33,2133.04,call,2150,9.6,10,9.2,0,10173
20161025,20161028,3,2151.33,2133.04,put,2150,7.85,8.4,7.3,0,10862
20161025,20161028,3,2151.33,2133.04,call,2150,9.6,10,9.2,0,10173
20161025,20161028,3,2151.33,2133.04,put,2150,7.85,8.4,7.3,0,10862
20161025,20161028,3,2151.33,2133.04,call,2160,4.45,4.8,4.1,4,5794
20161025,20161028,3,2151.33,2133.04,call,2160,4.45,4.8,4.1,4,5794
20161025,20161028,3,2151.33,2133.04,call,2175,0.85,1.05,0.65,0,16478
20161025,20161028,3,2151.33,2133.04,call,2175,0.85,1.05,0.65,0,16478
20161025,20161028,3,2151.33,2133.04,call,2180,0.425,0.55,0.3,0,9922
20161025,20161028,3,2151.33,2133.04,call,2180,0.425,0.55,0.3,0,9922
20161025,20161028,3,2151.33,2133.04,call,2185,0.25,0.35,0.15,0,7851
20161025,20161028,3,2151.33,2133.04,call,2185,0.25,0.35,0.15,0,7851
20161025,20161028,3,2151.33,2133.04,call,2190,0.175,0.3,0.05,0,11515
20161025,20161028,3,2151.33,2133.04,call,2190,0.175,0.3,0.05,0,11515
20161025,20161028,3,2151.33,2133.04,call,2195,0.1,0.2,0,0,8421
20161025,20161028,3,2151.33,2133.04,call,2195,0.1,0.2,0,0,8421
20161025,20161028,3,2151.33,2133.04,call,2200,0.1,0.2,0,0,15157
20161025,20161028,3,2151.33,2133.04,call,2200,0.1,0.2,0,0,15157
20161025,20161028,3,2151.33,2133.04,call,2210,0.075,0.15,0,0,10193
20161025,20161028,3,2151.33,2133.04,call,2210,0.075,0.15,0,0,10193
20161025,20161028,3,2151.33,2133.04,call,2220,0.05,0.1,0,0,7384
20161025,20161028,3,2151.33,2133.04,call,2220,0.05,0.1,0,0,7384
20161025,20161028,3,2151.33,2133.04,call,2225,0.075,0.15,0,0,21131
20161025,20161028,3,2151.33,2133.04,call,2225,0.075,0.15,0,0,21131
20161025,20161028,3,2151.33,2133.04,call,2230,0.075,0.15,0,0,6506
20161025,20161028,3,2151.33,2133.04,call,2230,0.075,0.15,0,0,6506
20161025,20161028,3,2151.33,2133.04,call,2235,0.075,0.15,0,0,13140
20161025,20161028,3,2151.33,2133.04,call,2235,0.075,0.15,0,0,13140
20161025,20161028,3,2151.33,2133.04,call,2270,0.05,0.1,0,0,5079
20161025,20161028,3,2151.33,2133.04,call,2270,0.05,0.1,0,0,5079
20161026,20161028,2,2143.16,2133.04,put,2025,0.125,0.25,0,0,9178
20161026,20161028,2,2143.16,2133.04,put,2025,0.125,0.25,0,0,9178
20161026,20161028,2,2143.16,2133.04,put,2030,0.125,0.25,0,0,8446
20161026,20161028,2,2143.16,2133.04,put,2030,0.125,0.25,0,0,8446
20161026,20161028,2,2143.16,2133.04,put,2035,0.15,0.3,0,0,5455
20161026,20161028,2,2143.16,2133.04,put,2035,0.15,0.3,0,0,5455
20161026,20161028,2,2143.16,2133.04,put,2040,0.15,0.3,0,0,8588
20161026,20161028,2,2143.16,2133.04,put,2040,0.15,0.3,0,0,8588
20161026,20161028,2,2143.16,2133.04,put,2050,0.2,0.35,0.05,0,13706
20161026,20161028,2,2143.16,2133.04,put,2050,0.2,0.35,0.05,0,13706
20161026,20161028,2,2143.16,2133.04,put,2060,0.225,0.35,0.1,2,12187
20161026,20161028,2,2143.16,2133.04,put,2060,0.225,0.35,0.1,2,12187
20161026,20161028,2,2143.16,2133.04,put,2065,0.275,0.4,0.15,0,8781
20161026,20161028,2,2143.16,2133.04,put,2065,0.275,0.4,0.15,0,8781
20161026,20161028,2,2143.16,2133.04,put,2070,0.325,0.45,0.2,0,7580
20161026,20161028,2,2143.16,2133.04,put,2070,0.325,0.45,0.2,0,7580
20161026,20161028,2,2143.16,2133.04,put,2075,0.4,0.55,0.25,0,5800
20161026,20161028,2,2143.16,2133.04,put,2075,0.4,0.55,0.25,0,5800
20161026,20161028,2,2143.16,2133.04,put,2080,0.45,0.65,0.25,0,8079
20161026,20161028,2,2143.16,2133.04,put,2080,0.45,0.65,0.25,0,8079
20161026,20161028,2,2143.16,2133.04,put,2085,0.6,0.75,0.45,0,6197
20161026,20161028,2,2143.16,2133.04,put,2085,0.6,0.75,0.45,0,6197
20161026,20161028,2,2143.16,2133.04,put,2090,0.75,0.95,0.55,0,11521
20161026,20161028,2,2143.16,2133.04,put,2090,0.75,0.95,0.55,0,11521
20161026,20161028,2,2143.16,2133.04,put,2095,1.025,1.25,0.8,0,6496
20161026,20161028,2,2143.16,2133.04,put,2095,1.025,1.25,0.8,0,6496
20161026,20161028,2,2143.16,2133.04,put,2100,1.3,1.55,1.05,0,14201
20161026,20161028,2,2143.16,2133.04,put,2100,1.3,1.55,1.05,0,14201
20161026,20161028,2,2143.16,2133.04,put,2125,5.25,5.7,4.8,1,6016
20161026,20161028,2,2143.16,2133.04,put,2125,5.25,5.7,4.8,1,6016
20161026,20161028,2,2143.16,2133.04,call,2150,2.85,3.2,2.5,3,9862
20161026,20161028,2,2143.16,2133.04,put,2150,17.4,18.3,16.5,0,9483
20161026,20161028,2,2143.16,2133.04,call,2150,2.85,3.2,2.5,3,9862
20161026,20161028,2,2143.16,2133.04,put,2150,17.4,18.3,16.5,0,9483
20161026,20161028,2,2143.16,2133.04,call,2160,0.95,1.15,0.75,0,5694
20161026,20161028,2,2143.16,2133.04,call,2160,0.95,1.15,0.75,0,5694
20161026,20161028,2,2143.16,2133.04,call,2175,0.175,0.3,0.05,0,16441
20161026,20161028,2,2143.16,2133.04,call,2175,0.175,0.3,0.05,0,16441
20161026,20161028,2,2143.16,2133.04,call,2180,0.125,0.25,0,0,9967
20161026,20161028,2,2143.16,2133.04,call,2180,0.125,0.25,0,0,9967
20161026,20161028,2,2143.16,2133.04,call,2185,0.1,0.2,0,0,7903
20161026,20161028,2,2143.16,2133.04,call,2185,0.1,0.2,0,0,7903
20161026,20161028,2,2143.16,2133.04,call,2190,0.075,0.15,0,0,10309
20161026,20161028,2,2143.16,2133.04,call,2190,0.075,0.15,0,0,10309
20161026,20161028,2,2143.16,2133.04,call,2195,0.1,0.2,0,0,8668
20161026,20161028,2,2143.16,2133.04,call,2195,0.1,0.2,0,0,8668
20161026,20161028,2,2143.16,2133.04,call,2200,0.075,0.15,0,0,15730
20161026,20161028,2,2143.16,2133.04,call,2200,0.075,0.15,0,0,15730
20161026,20161028,2,2143.16,2133.04,call,2210,0.075,0.15,0,0,10204
20161026,20161028,2,2143.16,2133.04,call,2210,0.075,0.15,0,0,10204
20161026,20161028,2,2143.16,2133.04,call,2220,0.075,0.15,0,0,7484
20161026,20161028,2,2143.16,2133.04,call,2220,0.075,0.15,0,0,7484
20161026,20161028,2,2143.16,2133.04,call,2225,0.05,0.1,0,0,21131
20161026,20161028,2,2143.16,2133.04,call,2225,0.05,0.1,0,0,21131
20161026,20161028,2,2143.16,2133.04,call,2230,0.05,0.1,0,0,6503
20161026,20161028,2,2143.16,2133.04,call,2230,0.05,0.1,0,0,6503
20161026,20161028,2,2143.16,2133.04,call,2235,0.05,0.1,0,0,13140
20161026,20161028,2,2143.16,2133.04,call,2235,0.05,0.1,0,0,13140
20161012,20161031,19,2136.73,2126.41,put,2025,3.025,3.3,2.75,0,7349
20161012,20161031,19,2136.73,2126.41,put,2025,3.025,3.3,2.75,0,7349
20161012,20161031,19,2136.73,2126.41,put,2050,4.75,5.1,4.4,0,12809
20161012,20161031,19,2136.73,2126.41,put,2050,4.75,5.1,4.4,0,12809
20161012,20161031,19,2136.73,2126.41,put,2075,7.55,8,7.1,0,9806
20161012,20161031,19,2136.73,2126.41,put,2075,7.55,8,7.1,0,9806
20161012,20161031,19,2136.73,2126.41,put,2100,12.05,12.5,11.6,0,10814
20161012,20161031,19,2136.73,2126.41,put,2100,12.05,12.5,11.6,0,10814
20161012,20161031,19,2136.73,2126.41,put,2120,17.25,17.8,16.7,0,6779
20161012,20161031,19,2136.73,2126.41,put,2120,17.25,17.8,16.7,0,6779
20161012,20161031,19,2136.73,2126.41,put,2125,18.85,19.4,18.3,0,7684
20161012,20161031,19,2136.73,2126.41,put,2125,18.85,19.4,18.3,0,7684
20161012,20161031,19,2136.73,2126.41,put,2150,28.7,29.4,28,0,12050
20161012,20161031,19,2136.73,2126.41,put,2150,28.7,29.4,28,0,12050
20161012,20161031,19,2136.73,2126.41,call,2170,7.65,8.1,7.2,0,5911
20161012,20161031,19,2136.73,2126.41,call,2170,7.65,8.1,7.2,0,5911
20161012,20161031,19,2136.73,2126.41,call,2175,6.05,6.5,5.6,0,7243
20161012,20161031,19,2136.73,2126.41,call,2175,6.05,6.5,5.6,0,7243
20161012,20161031,19,2136.73,2126.41,call,2200,1.4,1.65,1.15,0,5995
20161012,20161031,19,2136.73,2126.41,call,2200,1.4,1.65,1.15,0,5995
20161012,20161031,19,2136.73,2126.41,call,2250,0.15,0.3,0,0,8429
20161012,20161031,19,2136.73,2126.41,call,2250,0.15,0.3,0,0,8429
20161013,20161031,18,2139.18,2126.41,put,2025,4.45,4.8,4.1,0,7037
20161013,20161031,18,2139.18,2126.41,put,2025,4.45,4.8,4.1,0,7037
20161013,20161031,18,2139.18,2126.41,put,2050,7.05,7.5,6.6,0,13431
20161013,20161031,18,2139.18,2126.41,put,2050,7.05,7.5,6.6,0,13431
20161013,20161031,18,2139.18,2126.41,put,2070,10.05,10.6,9.5,0,6965
20161013,20161031,18,2139.18,2126.41,put,2070,10.05,10.6,9.5,0,6965
20161013,20161031,18,2139.18,2126.41,put,2075,11.05,11.6,10.5,0,9773
20161013,20161031,18,2139.18,2126.41,put,2075,11.05,11.6,10.5,0,9773
20161013,20161031,18,2139.18,2126.41,put,2080,12.05,12.6,11.5,0,6412
20161013,20161031,18,2139.18,2126.41,put,2080,12.05,12.6,11.5,0,6412
20161013,20161031,18,2139.18,2126.41,put,2100,17,17.6,16.4,0,10609
20161013,20161031,18,2139.18,2126.41,put,2100,17,17.6,16.4,0,10609
20161013,20161031,18,2139.18,2126.41,put,2120,23.65,24.3,23,0,6829
20161013,20161031,18,2139.18,2126.41,put,2120,23.65,24.3,23,0,6829
20161013,20161031,18,2139.18,2126.41,put,2125,25.6,26.3,24.9,0,7498
20161013,20161031,18,2139.18,2126.41,put,2125,25.6,26.3,24.9,0,7498
20161013,20161031,18,2139.18,2126.41,put,2150,37.7,38.6,36.8,0,12018
20161013,20161031,18,2139.18,2126.41,put,2150,37.7,38.6,36.8,0,12018
20161013,20161031,18,2139.18,2126.41,call,2170,5.4,5.7,5.1,0,5911
20161013,20161031,18,2139.18,2126.41,call,2170,5.4,5.7,5.1,0,5911
20161013,20161031,18,2139.18,2126.41,call,2175,4.15,4.6,3.7,0,7578
20161013,20161031,18,2139.18,2126.41,call,2175,4.25,4.6,3.9,0,7578
20161013,20161031,18,2139.18,2126.41,call,2200,1.025,1.25,0.8,0,5995
20161013,20161031,18,2139.18,2126.41,call,2200,1.025,1.25,0.8,0,5995
20161013,20161031,18,2139.18,2126.41,call,2250,0.15,0.3,0,0,8453
20161013,20161031,18,2139.18,2126.41,call,2250,0.125,0.25,0,0,8453
20161014,20161031,17,2132.55,2126.41,put,2025,2,2.25,1.75,0,6997
20161014,20161031,17,2132.55,2126.41,put,2025,2,2.25,1.75,0,6997
20161014,20161031,17,2132.55,2126.41,put,2050,3.35,3.7,3,0,15334
20161014,20161031,17,2132.55,2126.41,put,2050,3.35,3.7,3,0,15334
20161014,20161031,17,2132.55,2126.41,put,2070,5.25,5.6,4.9,0,7789
20161014,20161031,17,2132.55,2126.41,put,2070,5.25,5.6,4.9,0,7789
20161014,20161031,17,2132.55,2126.41,put,2075,5.9,6.3,5.5,0,6838
20161014,20161031,17,2132.55,2126.41,put,2075,5.9,6.3,5.5,0,6838
20161014,20161031,17,2132.55,2126.41,put,2080,6.5,6.9,6.1,0,7516
20161014,20161031,17,2132.55,2126.41,put,2080,6.5,6.9,6.1,0,7516
20161014,20161031,17,2132.55,2126.41,put,2100,9.85,10.3,9.4,0,10883
20161014,20161031,17,2132.55,2126.41,put,2100,9.85,10.3,9.4,0,10883
20161014,20161031,17,2132.55,2126.41,put,2120,14.7,15.2,14.2,0,6900
20161014,20161031,17,2132.55,2126.41,put,2120,14.7,15.2,14.2,0,6900
20161014,20161031,17,2132.55,2126.41,put,2125,16.2,16.7,15.7,0,7950
20161014,20161031,17,2132.55,2126.41,put,2125,16.2,16.7,15.7,0,7950
20161014,20161031,17,2132.55,2126.41,put,2150,25.65,26.3,25,0,11920
20161014,20161031,17,2132.55,2126.41,put,2150,25.65,26.3,25,0,11920
20161014,20161031,17,2132.55,2126.41,call,2170,7.4,7.8,7,0,5882
20161014,20161031,17,2132.55,2126.41,call,2170,7.4,7.8,7,0,5882
20161014,20161031,17,2132.55,2126.41,call,2175,5.85,6.2,5.5,0,7622
20161014,20161031,17,2132.55,2126.41,call,2175,5.85,6.2,5.5,0,7622
20161014,20161031,17,2132.55,2126.41,call,2200,1.2,1.45,0.95,0,5966
20161014,20161031,17,2132.55,2126.41,call,2200,1.2,1.45,0.95,0,5966
20161014,20161031,17,2132.55,2126.41,call,2250,0.125,0.25,0,0,8232
20161014,20161031,17,2132.55,2126.41,call,2250,0.125,0.25,0,0,8232
20161017,20161031,14,2132.98,2126.41,put,2025,2.575,2.85,2.3,0,6988
20161017,20161031,14,2132.98,2126.41,put,2025,2.575,2.85,2.3,0,6988
20161017,20161031,14,2132.98,2126.41,put,2050,4.45,4.8,4.1,0,15630
20161017,20161031,14,2132.98,2126.41,put,2050,4.45,4.8,4.1,0,15630
20161017,20161031,14,2132.98,2126.41,put,2070,6.75,7.2,6.3,0,7859
20161017,20161031,14,2132.98,2126.41,put,2070,6.75,7.2,6.3,0,7859
20161017,20161031,14,2132.98,2126.41,put,2075,7.55,8,7.1,0,6840
20161017,20161031,14,2132.98,2126.41,put,2075,7.55,8,7.1,0,6840
20161017,20161031,14,2132.98,2126.41,put,2080,8.45,8.9,8,0,7557
20161017,20161031,14,2132.98,2126.41,put,2080,8.45,8.9,8,0,7557
20161017,20161031,14,2132.98,2126.41,put,2100,12.6,13.1,12.1,0,11120
20161017,20161031,14,2132.98,2126.41,put,2100,12.6,13.1,12.1,0,11120
20161017,20161031,14,2132.98,2126.41,put,2120,18.95,19.5,18.4,0,6926
20161017,20161031,14,2132.98,2126.41,put,2120,18.95,19.5,18.4,0,6926
20161017,20161031,14,2132.98,2126.41,put,2125,20.55,21.2,19.9,0,7792
20161017,20161031,14,2132.98,2126.41,put,2125,20.55,21.2,19.9,0,7792
20161017,20161031,14,2132.98,2126.41,put,2150,32.55,33.4,31.7,0,11961
20161017,20161031,14,2132.98,2126.41,put,2150,32.55,33.4,31.7,0,11961
20161017,20161031,14,2132.98,2126.41,call,2170,3.75,4.1,3.4,0,8371
20161017,20161031,14,2132.98,2126.41,call,2170,3.85,4.2,3.5,0,8371
20161017,20161031,14,2132.98,2126.41,call,2175,2.8,3.1,2.5,0,7726
20161017,20161031,14,2132.98,2126.41,call,2175,2.875,3.2,2.55,0,7726
20161017,20161031,14,2132.98,2126.41,call,2200,0.525,0.7,0.35,0,6046
20161017,20161031,14,2132.98,2126.41,call,2200,0.525,0.7,0.35,0,6046
20161017,20161031,14,2132.98,2126.41,call,2250,0.125,0.25,0,0,8206
20161017,20161031,14,2132.98,2126.41,call,2250,0.1,0.2,0,0,8206
20161018,20161031,13,2126.5,2126.41,put,2025,1.175,1.4,0.95,0,6971
20161018,20161031,13,2126.5,2126.41,put,2025,1.175,1.4,0.95,0,6971
20161018,20161031,13,2126.5,2126.41,put,2050,2.175,2.45,1.9,0,15647
20161018,20161031,13,2126.5,2126.41,put,2050,2.175,2.45,1.9,0,15647
20161018,20161031,13,2126.5,2126.41,put,2070,3.6,3.9,3.3,0,8007
20161018,20161031,13,2126.5,2126.41,put,2070,3.6,3.9,3.3,0,8007
20161018,20161031,13,2126.5,2126.41,put,2075,4.15,4.5,3.8,0,7330
20161018,20161031,13,2126.5,2126.41,put,2075,4.15,4.5,3.8,0,7330
20161018,20161031,13,2126.5,2126.41,put,2080,4.7,5.1,4.3,0,7643
20161018,20161031,13,2126.5,2126.41,put,2080,4.7,5.1,4.3,0,7643
20161018,20161031,13,2126.5,2126.41,put,2100,7.85,8.3,7.4,0,11778
20161018,20161031,13,2126.5,2126.41,put,2100,7.85,8.3,7.4,0,11778
20161018,20161031,13,2126.5,2126.41,put,2120,12.65,13.2,12.1,0,7021
20161018,20161031,13,2126.5,2126.41,put,2120,12.65,13.2,12.1,0,7021
20161018,20161031,13,2126.5,2126.41,put,2125,14.15,14.7,13.6,0,7816
20161018,20161031,13,2126.5,2126.41,put,2125,14.15,14.7,13.6,0,7816
20161018,20161031,13,2126.5,2126.41,call,2150,12.9,13.4,12.4,0,5088
20161018,20161031,13,2126.5,2126.41,put,2150,24.15,24.9,23.4,0,11959
20161018,20161031,13,2126.5,2126.41,call,2150,12.9,13.4,12.4,0,5088
20161018,20161031,13,2126.5,2126.41,put,2150,24.15,24.9,23.4,0,11959
20161018,20161031,13,2126.5,2126.41,call,2170,5.15,5.5,4.8,5,8443
20161018,20161031,13,2126.5,2126.41,call,2170,5.15,5.5,4.8,5,8443
20161018,20161031,13,2126.5,2126.41,call,2175,3.85,4.2,3.5,0,12151
20161018,20161031,13,2126.5,2126.41,call,2175,3.85,4.2,3.5,0,12151
20161018,20161031,13,2126.5,2126.41,call,2200,0.65,0.8,0.5,0,5818
20161018,20161031,13,2126.5,2126.41,call,2200,0.65,0.8,0.5,0,5818
20161019,20161031,12,2139.6,2126.41,put,2025,0.875,1.1,0.65,2,6981
20161019,20161031,12,2139.6,2126.41,put,2025,0.875,1.1,0.65,2,6981
20161019,20161031,12,2139.6,2126.41,put,2050,1.675,1.95,1.4,0,15571
20161019,20161031,12,2139.6,2126.41,put,2050,1.675,1.95,1.4,0,15571
20161019,20161031,12,2139.6,2126.41,put,2070,2.775,3.1,2.45,24,11745
20161019,20161031,12,2139.6,2126.41,put,2070,2.775,3.1,2.45,24,11745
20161019,20161031,12,2139.6,2126.41,put,2075,3.325,3.7,2.95,2,7869
20161019,20161031,12,2139.6,2126.41,put,2075,3.325,3.7,2.95,2,7869
20161019,20161031,12,2139.6,2126.41,put,2080,3.75,4.1,3.4,0,8338
20161019,20161031,12,2139.6,2126.41,put,2080,3.75,4.1,3.4,0,8338
20161019,20161031,12,2139.6,2126.41,put,2100,6.45,6.9,6,25,11513
20161019,20161031,12,2139.6,2126.41,put,2100,6.45,6.9,6,25,11513
20161019,20161031,12,2139.6,2126.41,put,2120,11.15,11.7,10.6,0,6985
20161019,20161031,12,2139.6,2126.41,put,2120,11.15,11.7,10.6,0,6985
20161019,20161031,12,2139.6,2126.41,put,2125,12.6,13.1,12.1,1,7935
20161019,20161031,12,2139.6,2126.41,put,2125,12.6,13.1,12.1,1,7935
20161019,20161031,12,2139.6,2126.41,put,2150,22.8,23.5,22.1,0,12142
20161019,20161031,12,2139.6,2126.41,put,2150,22.8,23.5,22.1,0,12142
20161019,20161031,12,2139.6,2126.41,call,2160,6.85,7.3,6.4,0,5385
20161019,20161031,12,2139.6,2126.41,call,2160,6.85,7.3,6.4,0,5385
20161019,20161031,12,2139.6,2126.41,call,2170,3.95,4.3,3.6,0,7947
20161019,20161031,12,2139.6,2126.41,call,2170,3.95,4.3,3.6,0,7947
20161019,20161031,12,2139.6,2126.41,call,2175,2.775,3.1,2.45,0,12179
20161019,20161031,12,2139.6,2126.41,call,2175,2.775,3.1,2.45,0,12179
20161019,20161031,12,2139.6,2126.41,call,2180,1.975,2.25,1.7,0,5565
20161019,20161031,12,2139.6,2126.41,call,2180,1.975,2.25,1.7,0,5565
20161019,20161031,12,2139.6,2126.41,call,2200,0.425,0.6,0.25,0,5971
20161019,20161031,12,2139.6,2126.41,call,2200,0.425,0.6,0.25,0,5971
20161019,20161031,12,2139.6,2126.41,call,2210,0.2,0.35,0.05,0,6799
20161019,20161031,12,2139.6,2126.41,call,2210,0.2,0.35,0.05,0,6799
20161019,20161031,12,2139.6,2126.41,call,2250,0.1,0.2,0,0,8183
20161019,20161031,12,2139.6,2126.41,call,2250,0.1,0.2,0,0,8183
20161020,20161031,11,2144.29,2126.41,put,2025,0.55,0.75,0.35,0,6974
20161020,20161031,11,2144.29,2126.41,put,2025,0.55,0.75,0.35,0,6974
20161020,20161031,11,2144.29,2126.41,put,2050,0.9,1.15,0.65,0,15510
20161020,20161031,11,2144.29,2126.41,put,2050,0.9,1.15,0.65,0,15510
20161020,20161031,11,2144.29,2126.41,put,2070,1.525,1.8,1.25,0,11895
20161020,20161031,11,2144.29,2126.41,put,2070,1.525,1.8,1.25,0,11895
20161020,20161031,11,2144.29,2126.41,put,2075,1.775,2.05,1.5,0,7898
20161020,20161031,11,2144.29,2126.41,put,2075,1.775,2.05,1.5,0,7898
20161020,20161031,11,2144.29,2126.41,put,2080,2.1,2.4,1.8,0,10143
20161020,20161031,11,2144.29,2126.41,put,2080,2.1,2.4,1.8,0,10143
20161020,20161031,11,2144.29,2126.41,put,2100,3.85,4.3,3.4,0,11484
20161020,20161031,11,2144.29,2126.41,put,2100,3.85,4.3,3.4,0,11484
20161020,20161031,11,2144.29,2126.41,put,2120,7.1,7.6,6.6,0,6863
20161020,20161031,11,2144.29,2126.41,put,2120,7.1,7.6,6.6,0,6863
20161020,20161031,11,2144.29,2126.41,put,2125,8.2,8.7,7.7,0,7912
20161020,20161031,11,2144.29,2126.41,put,2125,8.2,8.7,7.7,0,7912
20161020,20161031,11,2144.29,2126.41,call,2150,12.85,13.4,12.3,0,5218
20161020,20161031,11,2144.29,2126.41,put,2150,16.5,17.2,15.8,0,12239
20161020,20161031,11,2144.29,2126.41,call,2150,12.85,13.4,12.3,0,5218
20161020,20161031,11,2144.29,2126.41,put,2150,16.5,17.2,15.8,0,12239
20161020,20161031,11,2144.29,2126.41,call,2160,7.95,8.4,7.5,0,5120
20161020,20161031,11,2144.29,2126.41,call,2160,7.95,8.4,7.5,0,5120
20161020,20161031,11,2144.29,2126.41,call,2170,4.4,4.8,4,0,7673
20161020,20161031,11,2144.29,2126.41,call,2170,4.4,4.8,4,0,7673
20161020,20161031,11,2144.29,2126.41,call,2175,3.075,3.4,2.75,0,11300
20161020,20161031,11,2144.29,2126.41,call,2175,3.075,3.4,2.75,0,11300
20161020,20161031,11,2144.29,2126.41,call,2180,2.125,2.4,1.85,0,5744
20161020,20161031,11,2144.29,2126.41,call,2180,2.125,2.4,1.85,0,5744
20161020,20161031,11,2144.29,2126.41,call,2200,0.425,0.6,0.25,0,5504
20161020,20161031,11,2144.29,2126.41,call,2200,0.425,0.6,0.25,0,5504
20161020,20161031,11,2144.29,2126.41,call,2210,0.2,0.35,0.05,0,6807
20161020,20161031,11,2144.29,2126.41,call,2210,0.2,0.35,0.05,0,6807
20161020,20161031,11,2144.29,2126.41,call,2250,0.075,0.15,0,0,8175
20161020,20161031,11,2144.29,2126.41,call,2250,0.075,0.15,0,0,8175
20161021,20161031,10,2141.34,2126.41,put,2025,0.525,0.65,0.4,0,6967
20161021,20161031,10,2141.34,2126.41,put,2025,0.525,0.65,0.4,0,6967
20161021,20161031,10,2141.34,2126.41,put,2050,0.9,1.05,0.75,0,15728
20161021,20161031,10,2141.34,2126.41,put,2050,0.9,1.05,0.75,0,15728
20161021,20161031,10,2141.34,2126.41,put,2070,1.65,1.85,1.45,0,12138
20161021,20161031,10,2141.34,2126.41,put,2070,1.65,1.85,1.45,0,12138
20161021,20161031,10,2141.34,2126.41,put,2075,1.95,2.15,1.75,0,7742
20161021,20161031,10,2141.34,2126.41,put,2075,1.95,2.15,1.75,0,7742
20161021,20161031,10,2141.34,2126.41,put,2080,2.325,2.55,2.1,0,10299
20161021,20161031,10,2141.34,2126.41,put,2080,2.325,2.55,2.1,0,10299
20161021,20161031,10,2141.34,2126.41,put,2090,3.3,3.6,3,0,5667
20161021,20161031,10,2141.34,2126.41,put,2090,3.3,3.6,3,0,5667
20161021,20161031,10,2141.34,2126.41,put,2100,4.55,4.9,4.2,0,11656
20161021,20161031,10,2141.34,2126.41,put,2100,4.55,4.9,4.2,0,11656
20161021,20161031,10,2141.34,2126.41,put,2120,8.75,9.2,8.3,0,7054
20161021,20161031,10,2141.34,2126.41,put,2120,8.75,9.2,8.3,0,7054
20161021,20161031,10,2141.34,2126.41,put,2125,10.15,10.6,9.7,0,7962
20161021,20161031,10,2141.34,2126.41,put,2125,10.15,10.6,9.7,0,7962
20161021,20161031,10,2141.34,2126.41,call,2150,7.4,7.8,7,0,10295
20161021,20161031,10,2141.34,2126.41,put,2150,20.75,21.2,20.3,0,15031
20161021,20161031,10,2141.34,2126.41,call,2150,7.4,7.8,7,0,10295
20161021,20161031,10,2141.34,2126.41,put,2150,20.75,21.2,20.3,0,15031
20161021,20161031,10,2141.34,2126.41,call,2160,4,4.4,3.6,0,5123
20161021,20161031,10,2141.34,2126.41,call,2160,4,4.4,3.6,0,5123
20161021,20161031,10,2141.34,2126.41,call,2170,1.825,2.05,1.6,0,7732
20161021,20161031,10,2141.34,2126.41,call,2170,1.825,2.05,1.6,0,7732
20161021,20161031,10,2141.34,2126.41,call,2175,1.225,1.45,1,0,11283
20161021,20161031,10,2141.34,2126.41,put,2175,39.95,41,38.9,0,6453
20161021,20161031,10,2141.34,2126.41,call,2175,1.225,1.45,1,0,11283
20161021,20161031,10,2141.34,2126.41,put,2175,39.95,41,38.9,0,6453
20161021,20161031,10,2141.34,2126.41,call,2180,0.775,0.95,0.6,0,5777
20161021,20161031,10,2141.34,2126.41,call,2180,0.775,0.95,0.6,0,5777
20161021,20161031,10,2141.34,2126.41,call,2200,0.2,0.3,0.1,0,5524
20161021,20161031,10,2141.34,2126.41,call,2200,0.2,0.3,0.1,0,5524
20161021,20161031,10,2141.34,2126.41,call,2210,0.1,0.2,0,0,6803
20161021,20161031,10,2141.34,2126.41,call,2210,0.1,0.2,0,0,6803
20161021,20161031,10,2141.34,2126.41,call,2250,0.075,0.15,0,0,8175
20161021,20161031,10,2141.34,2126.41,call,2250,0.075,0.15,0,0,8175
20161024,20161031,7,2141.16,2126.41,put,2025,0.2,0.35,0.05,0,7055
20161024,20161031,7,2141.16,2126.41,put,2025,0.2,0.35,0.05,0,7055
20161024,20161031,7,2141.16,2126.41,put,2050,0.3,0.5,0.1,0,16450
20161024,20161031,7,2141.16,2126.41,put,2050,0.3,0.5,0.1,0,16450
20161024,20161031,7,2141.16,2126.41,put,2070,0.475,0.7,0.25,0,13882
20161024,20161031,7,2141.16,2126.41,put,2070,0.45,0.65,0.25,0,13882
20161024,20161031,7,2141.16,2126.41,put,2075,0.575,0.8,0.35,0,7839
20161024,20161031,7,2141.16,2126.41,put,2075,0.55,0.8,0.3,0,7839
20161024,20161031,7,2141.16,2126.41,put,2080,0.675,0.9,0.45,0,10555
20161024,20161031,7,2141.16,2126.41,put,2080,0.65,0.9,0.4,0,10555
20161024,20161031,7,2141.16,2126.41,put,2090,0.975,1.2,0.75,0,5710
20161024,20161031,7,2141.16,2126.41,put,2090,0.975,1.2,0.75,0,5710
20161024,20161031,7,2141.16,2126.41,put,2100,1.5,1.8,1.2,23,11199
20161024,20161031,7,2141.16,2126.41,put,2100,1.5,1.8,1.2,23,11199
20161024,20161031,7,2141.16,2126.41,put,2120,3.5,3.9,3.1,0,7170
20161024,20161031,7,2141.16,2126.41,put,2120,3.5,3.9,3.1,0,7170
20161024,20161031,7,2141.16,2126.41,put,2125,4.25,4.7,3.8,0,9717
20161024,20161031,7,2141.16,2126.41,put,2125,4.25,4.7,3.8,0,9717
20161024,20161031,7,2141.16,2126.41,call,2150,11.6,12.2,11,0,11575
20161024,20161031,7,2141.16,2126.41,put,2150,11.05,11.6,10.5,0,15657
20161024,20161031,7,2141.16,2126.41,call,2150,11.6,12.2,11,0,11575
20161024,20161031,7,2141.16,2126.41,put,2150,11.05,11.6,10.5,0,15657
20161024,20161031,7,2141.16,2126.41,call,2160,6.25,6.8,5.7,0,5102
20161024,20161031,7,2141.16,2126.41,call,2160,6.25,6.8,5.7,0,5102
20161024,20161031,7,2141.16,2126.41,call,2170,2.85,3.2,2.5,0,7765
20161024,20161031,7,2141.16,2126.41,call,2170,2.85,3.2,2.5,0,7765
20161024,20161031,7,2141.16,2126.41,call,2175,1.725,2.05,1.4,0,10995
20161024,20161031,7,2141.16,2126.41,put,2175,26.4,27.4,25.4,0,6737
20161024,20161031,7,2141.16,2126.41,call,2175,1.725,2.05,1.4,0,10995
20161024,20161031,7,2141.16,2126.41,put,2175,26.4,27.4,25.4,0,6737
20161024,20161031,7,2141.16,2126.41,call,2180,1.05,1.3,0.8,0,5796
20161024,20161031,7,2141.16,2126.41,call,2180,1.05,1.3,0.8,0,5796
20161024,20161031,7,2141.16,2126.41,call,2200,0.15,0.3,0,0,5671
20161024,20161031,7,2141.16,2126.41,call,2200,0.15,0.3,0,0,5671
20161024,20161031,7,2141.16,2126.41,call,2210,0.125,0.25,0,0,6801
20161024,20161031,7,2141.16,2126.41,call,2210,0.125,0.25,0,0,6801
20161024,20161031,7,2141.16,2126.41,call,2250,0.075,0.15,0,0,8175
20161024,20161031,7,2141.16,2126.41,call,2250,0.075,0.15,0,0,8175
20161025,20161031,6,2151.33,2126.41,put,2050,0.25,0.4,0.1,0,18306
20161025,20161031,6,2151.33,2126.41,put,2050,0.25,0.4,0.1,0,18306
20161025,20161031,6,2151.33,2126.41,put,2070,0.375,0.55,0.2,0,28165
20161025,20161031,6,2151.33,2126.41,put,2070,0.375,0.55,0.2,0,28165
20161025,20161031,6,2151.33,2126.41,put,2075,0.45,0.65,0.25,0,7545
20161025,20161031,6,2151.33,2126.41,put,2075,0.45,0.65,0.25,0,7545
20161025,20161031,6,2151.33,2126.41,put,2080,0.475,0.7,0.25,0,24197
20161025,20161031,6,2151.33,2126.41,put,2080,0.475,0.7,0.25,0,24197
20161025,20161031,6,2151.33,2126.41,put,2090,0.725,0.95,0.5,0,5285
20161025,20161031,6,2151.33,2126.41,put,2090,0.725,0.95,0.5,0,5285
20161025,20161031,6,2151.33,2126.41,put,2100,1.075,1.3,0.85,0,10576
20161025,20161031,6,2151.33,2126.41,put,2100,1.075,1.3,0.85,0,10576
20161025,20161031,6,2151.33,2126.41,put,2120,2.625,3,2.25,0,7126
20161025,20161031,6,2151.33,2126.41,put,2120,2.625,3,2.25,0,7126
20161025,20161031,6,2151.33,2126.41,put,2125,3.25,3.7,2.8,0,8917
20161025,20161031,6,2151.33,2126.41,put,2125,3.25,3.7,2.8,0,8917
20161025,20161031,6,2151.33,2126.41,call,2150,11.1,11.7,10.5,0,11739
20161025,20161031,6,2151.33,2126.41,put,2150,9.5,10.1,8.9,0,16453
20161025,20161031,6,2151.33,2126.41,call,2150,11.1,11.7,10.5,0,11739
20161025,20161031,6,2151.33,2126.41,put,2150,9.5,10.1,8.9,0,16453
20161025,20161031,6,2151.33,2126.41,call,2170,2.4,2.75,2.05,0,7514
20161025,20161031,6,2151.33,2126.41,call,2170,2.4,2.75,2.05,0,7514
20161025,20161031,6,2151.33,2126.41,call,2175,1.525,1.85,1.2,0,11047
20161025,20161031,6,2151.33,2126.41,put,2175,24.75,25.9,23.6,0,6735
20161025,20161031,6,2151.33,2126.41,call,2175,1.525,1.85,1.2,0,11047
20161025,20161031,6,2151.33,2126.41,put,2175,24.75,25.9,23.6,0,6735
20161025,20161031,6,2151.33,2126.41,call,2180,0.9,1.15,0.65,0,5972
20161025,20161031,6,2151.33,2126.41,call,2180,0.9,1.15,0.65,0,5972
20161025,20161031,6,2151.33,2126.41,call,2200,0.15,0.3,0,0,5644
20161025,20161031,6,2151.33,2126.41,call,2200,0.15,0.3,0,0,5644
20161025,20161031,6,2151.33,2126.41,call,2210,0.1,0.2,0,0,6801
20161025,20161031,6,2151.33,2126.41,call,2210,0.1,0.2,0,0,6801
20161025,20161031,6,2151.33,2126.41,call,2250,0.075,0.15,0,0,8383
20161025,20161031,6,2151.33,2126.41,call,2250,0.075,0.15,0,0,8383
20161026,20161031,5,2143.16,2126.41,put,2025,0.225,0.4,0.05,0,7241
20161026,20161031,5,2143.16,2126.41,put,2025,0.225,0.4,0.05,0,7241
20161026,20161031,5,2143.16,2126.41,put,2050,0.375,0.6,0.15,0,18700
20161026,20161031,5,2143.16,2126.41,put,2050,0.375,0.6,0.15,0,18700
20161026,20161031,5,2143.16,2126.41,put,2060,0.5,0.75,0.25,0,5214
20161026,20161031,5,2143.16,2126.41,put,2060,0.5,0.75,0.25,0,5214
20161026,20161031,5,2143.16,2126.41,put,2070,0.675,0.95,0.4,0,28277
20161026,20161031,5,2143.16,2126.41,put,2070,0.675,0.95,0.4,0,28277
20161026,20161031,5,2143.16,2126.41,put,2075,0.8,1.05,0.55,0,7839
20161026,20161031,5,2143.16,2126.41,put,2075,0.8,1.05,0.55,0,7839
20161026,20161031,5,2143.16,2126.41,put,2080,1,1.3,0.7,0,26872
20161026,20161031,5,2143.16,2126.41,put,2080,1,1.3,0.7,0,26872
20161026,20161031,5,2143.16,2126.41,put,2100,2.275,2.5,2.05,0,10625
20161026,20161031,5,2143.16,2126.41,put,2100,2.275,2.5,2.05,0,10625
20161026,20161031,5,2143.16,2126.41,put,2120,5.85,6.4,5.3,0,7058
20161026,20161031,5,2143.16,2126.41,put,2120,5.85,6.4,5.3,0,7058
20161026,20161031,5,2143.16,2126.41,put,2125,7.2,7.7,6.7,0,9340
20161026,20161031,5,2143.16,2126.41,put,2125,7.2,7.7,6.7,0,9340
20161026,20161031,5,2143.16,2126.41,call,2150,4.25,4.7,3.8,0,11657
20161026,20161031,5,2143.16,2126.41,put,2150,19,19.9,18.1,0,16143
20161026,20161031,5,2143.16,2126.41,call,2150,4.25,4.7,3.8,0,11657
20161026,20161031,5,2143.16,2126.41,put,2150,19,19.9,18.1,0,16143
20161026,20161031,5,2143.16,2126.41,call,2170,0.7,0.95,0.45,0,7463
20161026,20161031,5,2143.16,2126.41,call,2170,0.7,0.95,0.45,0,7463
20161026,20161031,5,2143.16,2126.41,call,2175,0.45,0.65,0.25,0,11178
20161026,20161031,5,2143.16,2126.41,put,2175,40.1,41.1,39.1,0,6785
20161026,20161031,5,2143.16,2126.41,call,2175,0.45,0.65,0.25,0,11178
20161026,20161031,5,2143.16,2126.41,put,2175,40.1,41.1,39.1,0,6785
20161026,20161031,5,2143.16,2126.41,call,2180,0.275,0.45,0.1,0,6235
20161026,20161031,5,2143.16,2126.41,call,2180,0.275,0.45,0.1,0,6235
20161026,20161031,5,2143.16,2126.41,call,2200,0.1,0.2,0,0,5723
20161026,20161031,5,2143.16,2126.41,call,2200,0.1,0.2,0,0,5723
20161026,20161031,5,2143.16,2126.41,call,2210,0.075,0.15,0,0,6801
20161026,20161031,5,2143.16,2126.41,call,2210,0.075,0.15,0,0,6801
20161026,20161031,5,2143.16,2126.41,call,2250,0.05,0.1,0,0,8386
20161026,20161031,5,2143.16,2126.41,call,2250,0.05,0.1,0,0,8386
20161027,20161031,4,2139.43,2126.41,put,2025,0.15,0.3,0,0,7143
20161027,20161031,4,2139.43,2126.41,put,2025,0.15,0.3,0,0,7143
20161027,20161031,4,2139.43,2126.41,put,2050,0.225,0.4,0.05,0,22109
20161027,20161031,4,2139.43,2126.41,put,2050,0.225,0.4,0.05,0,22109
20161027,20161031,4,2139.43,2126.41,put,2060,0.225,0.4,0.05,0,7469
20161027,20161031,4,2139.43,2126.41,put,2060,0.225,0.4,0.05,0,7469
20161027,20161031,4,2139.43,2126.41,put,2070,0.325,0.55,0.1,0,31063
20161027,20161031,4,2139.43,2126.41,put,2070,0.325,0.55,0.1,0,31063
20161027,20161031,4,2139.43,2126.41,put,2075,0.325,0.55,0.1,0,7954
20161027,20161031,4,2139.43,2126.41,put,2075,0.325,0.55,0.1,0,7954
20161027,20161031,4,2139.43,2126.41,put,2080,0.4,0.6,0.2,0,26103
20161027,20161031,4,2139.43,2126.41,put,2080,0.4,0.6,0.2,0,26103
20161027,20161031,4,2139.43,2126.41,put,2090,0.575,0.85,0.3,0,6722
20161027,20161031,4,2139.43,2126.41,put,2090,0.575,0.85,0.3,0,6722
20161027,20161031,4,2139.43,2126.41,put,2100,0.95,1.25,0.65,0,13554
20161027,20161031,4,2139.43,2126.41,put,2100,0.95,1.25,0.65,0,13554
20161027,20161031,4,2139.43,2126.41,put,2120,2.675,3.1,2.25,0,7425
20161027,20161031,4,2139.43,2126.41,put,2120,2.675,3.1,2.25,0,7425
20161027,20161031,4,2139.43,2126.41,put,2125,3.45,3.9,3,0,10175
20161027,20161031,4,2139.43,2126.41,put,2125,3.45,3.9,3,0,10175
20161027,20161031,4,2139.43,2126.41,call,2150,5.15,5.7,4.6,0,11974
20161027,20161031,4,2139.43,2126.41,put,2150,12,12.8,11.2,0,16098
20161027,20161031,4,2139.43,2126.41,call,2150,5.15,5.7,4.6,0,11974
20161027,20161031,4,2139.43,2126.41,put,2150,12,12.8,11.2,0,16098
20161027,20161031,4,2139.43,2126.41,call,2160,2.175,2.55,1.8,0,5032
20161027,20161031,4,2139.43,2126.41,call,2160,2.175,2.55,1.8,0,5032
20161027,20161031,4,2139.43,2126.41,call,2170,0.675,0.95,0.4,0,6895
20161027,20161031,4,2139.43,2126.41,call,2170,0.675,0.95,0.4,0,6895
20161027,20161031,4,2139.43,2126.41,call,2175,0.325,0.5,0.15,0,11644
20161027,20161031,4,2139.43,2126.41,put,2175,31.25,32.4,30.1,0,6804
20161027,20161031,4,2139.43,2126.41,call,2175,0.325,0.5,0.15,0,11644
20161027,20161031,4,2139.43,2126.41,put,2175,31.25,32.4,30.1,0,6804
20161027,20161031,4,2139.43,2126.41,call,2180,0.225,0.4,0.05,0,6246
20161027,20161031,4,2139.43,2126.41,call,2180,0.225,0.4,0.05,0,6246
20161027,20161031,4,2139.43,2126.41,call,2200,0.1,0.2,0,0,5730
20161027,20161031,4,2139.43,2126.41,call,2200,0.1,0.2,0,0,5730
20161027,20161031,4,2139.43,2126.41,call,2210,0.075,0.15,0,0,6800
20161027,20161031,4,2139.43,2126.41,call,2210,0.075,0.15,0,0,6800
20161027,20161031,4,2139.43,2126.41,call,2250,0.05,0.1,0,0,8386
20161027,20161031,4,2139.43,2126.41,call,2250,0.05,0.1,0,0,8386
20161028,20161031,3,2133.04,2126.41,put,2025,0.125,0.25,0,0,7143
20161028,20161031,3,2133.04,2126.41,put,2025,0.125,0.25,0,0,7143
20161028,20161031,3,2133.04,2126.41,put,2050,0.15,0.3,0,0,22022
20161028,20161031,3,2133.04,2126.41,put,2050,0.15,0.3,0,0,22022
20161028,20161031,3,2133.04,2126.41,put,2060,0.175,0.35,0,0,5772
20161028,20161031,3,2133.04,2126.41,put,2060,0.175,0.35,0,0,5772
20161028,20161031,3,2133.04,2126.41,put,2070,0.225,0.4,0.05,0,28748
20161028,20161031,3,2133.04,2126.41,put,2070,0.225,0.4,0.05,0,28748
20161028,20161031,3,2133.04,2126.41,put,2075,0.275,0.45,0.1,0,7940
20161028,20161031,3,2133.04,2126.41,put,2075,0.275,0.45,0.1,0,7940
20161028,20161031,3,2133.04,2126.41,put,2080,0.35,0.55,0.15,0,26277
20161028,20161031,3,2133.04,2126.41,put,2080,0.35,0.55,0.15,0,26277
20161028,20161031,3,2133.04,2126.41,put,2090,0.575,0.8,0.35,3,7721
20161028,20161031,3,2133.04,2126.41,put,2090,0.575,0.8,0.35,3,7721
20161028,20161031,3,2133.04,2126.41,put,2100,1.025,1.3,0.75,0,14933
20161028,20161031,3,2133.04,2126.41,put,2100,1.025,1.3,0.75,0,14933
20161028,20161031,3,2133.04,2126.41,put,2120,3.7,4.1,3.3,0,7879
20161028,20161031,3,2133.04,2126.41,put,2120,3.7,4.1,3.3,0,7879
20161028,20161031,3,2133.04,2126.41,put,2125,4.95,5.4,4.5,0,10244
20161028,20161031,3,2133.04,2126.41,put,2125,4.95,5.4,4.5,0,10244
20161028,20161031,3,2133.04,2126.41,call,2150,1.75,2.05,1.45,0,12156
20161028,20161031,3,2133.04,2126.41,put,2150,18,18.8,17.2,0,15960
20161028,20161031,3,2133.04,2126.41,call,2150,1.75,2.05,1.45,0,12156
20161028,20161031,3,2133.04,2126.41,put,2150,18,18.8,17.2,0,15960
20161028,20161031,3,2133.04,2126.41,call,2160,0.55,0.75,0.35,0,5596
20161028,20161031,3,2133.04,2126.41,call,2160,0.55,0.75,0.35,0,5596
20161028,20161031,3,2133.04,2126.41,call,2170,0.175,0.35,0,0,7622
20161028,20161031,3,2133.04,2126.41,call,2170,0.175,0.35,0,0,7622
20161028,20161031,3,2133.04,2126.41,call,2175,0.125,0.25,0,0,11822
20161028,20161031,3,2133.04,2126.41,put,2175,41.55,42.7,40.4,0,6804
20161028,20161031,3,2133.04,2126.41,call,2175,0.125,0.25,0,0,11822
20161028,20161031,3,2133.04,2126.41,put,2175,41.55,42.7,40.4,0,6804
20161028,20161031,3,2133.04,2126.41,call,2180,0.1,0.2,0,0,6444
20161028,20161031,3,2133.04,2126.41,call,2180,0.1,0.2,0,0,6444
20161028,20161031,3,2133.04,2126.41,call,2200,0.075,0.15,0,0,5826
20161028,20161031,3,2133.04,2126.41,call,2200,0.075,0.15,0,0,5826
20161028,20161031,3,2133.04,2126.41,call,2210,0.075,0.15,0,0,6800
20161028,20161031,3,2133.04,2126.41,call,2210,0.075,0.15,0,0,6800
20161028,20161031,3,2133.04,2126.41,call,2250,0.075,0.15,0,0,8386
20161028,20161031,3,2133.04,2126.41,call,2250,0.075,0.15,0,0,8386
20161028,20161102,5,2133.04,2111.72,put,2050,0.55,0.7,0.4,0,5138
20161028,20161102,5,2133.04,2111.72,put,2050,0.55,0.7,0.4,0,5138
20161031,20161102,2,2126.41,2111.72,put,2050,0.625,0.8,0.45,0,5234
20161031,20161102,2,2126.41,2111.72,put,2050,0.625,0.8,0.45,0,5234
20161017,20161104,18,2132.98,2088.66,put,2050,7.2,7.5,6.9,0,25284
20161017,20161104,18,2132.98,2088.66,put,2050,7.2,7.5,6.9,0,25284
20161017,20161104,18,2132.98,2088.66,put,2065,9.35,9.7,9,0,14784
20161017,20161104,18,2132.98,2088.66,put,2065,9.35,9.7,9,0,14784
20161017,20161104,18,2132.98,2088.66,put,2070,10.2,10.5,9.9,0,9335
20161017,20161104,18,2132.98,2088.66,put,2070,10.2,10.5,9.9,0,9335
20161017,20161104,18,2132.98,2088.66,put,2075,11.15,11.5,10.8,0,5404
20161017,20161104,18,2132.98,2088.66,put,2075,11.15,11.5,10.8,0,5404
20161017,20161104,18,2132.98,2088.66,put,2085,13.25,13.7,12.8,0,5747
20161017,20161104,18,2132.98,2088.66,put,2085,13.25,13.7,12.8,0,5747
20161017,20161104,18,2132.98,2088.66,put,2100,16.85,17.2,16.5,0,13796
20161017,20161104,18,2132.98,2088.66,put,2100,16.85,17.2,16.5,0,13796
20161017,20161104,18,2132.98,2088.66,put,2125,25.15,25.7,24.6,0,7302
20161017,20161104,18,2132.98,2088.66,put,2125,25.15,25.7,24.6,0,7302
20161017,20161104,18,2132.98,2088.66,call,2150,13.3,13.7,12.9,0,10976
20161017,20161104,18,2132.98,2088.66,put,2150,36.4,37.3,35.5,0,6606
20161017,20161104,18,2132.98,2088.66,call,2150,13.3,13.7,12.9,0,10976
20161017,20161104,18,2132.98,2088.66,put,2150,36.4,37.3,35.5,0,6606
20161017,20161104,18,2132.98,2088.66,call,2175,4.5,4.7,4.3,0,9722
20161017,20161104,18,2132.98,2088.66,call,2175,4.5,4.7,4.3,0,9722
20161017,20161104,18,2132.98,2088.66,call,2200,1.025,1.15,0.9,0,20216
20161017,20161104,18,2132.98,2088.66,call,2200,1.025,1.15,0.9,0,20216
20161017,20161104,18,2132.98,2088.66,call,2205,0.75,0.9,0.6,0,7297
20161017,20161104,18,2132.98,2088.66,call,2205,0.75,0.9,0.6,0,7297
20161017,20161104,18,2132.98,2088.66,call,2210,0.55,0.7,0.4,0,7521
20161017,20161104,18,2132.98,2088.66,call,2210,0.55,0.7,0.4,0,7521
20161017,20161104,18,2132.98,2088.66,call,2215,0.4,0.5,0.3,0,16970
20161017,20161104,18,2132.98,2088.66,call,2215,0.4,0.5,0.3,0,16970
20161017,20161104,18,2132.98,2088.66,call,2240,0.175,0.3,0.05,0,13948
20161017,20161104,18,2132.98,2088.66,call,2240,0.175,0.3,0.05,0,13948
20161017,20161104,18,2132.98,2088.66,call,2250,0.15,0.3,0,1,6892
20161017,20161104,18,2132.98,2088.66,call,2250,0.15,0.3,0,1,6892
20161018,20161104,17,2126.5,2088.66,put,2025,2.725,2.95,2.5,0,6071
20161018,20161104,17,2126.5,2088.66,put,2025,2.725,2.95,2.5,0,6071
20161018,20161104,17,2126.5,2088.66,put,2050,4.4,4.7,4.1,0,25274
20161018,20161104,17,2126.5,2088.66,put,2050,4.4,4.7,4.1,0,25274
20161018,20161104,17,2126.5,2088.66,put,2065,5.9,6.2,5.6,0,14294
20161018,20161104,17,2126.5,2088.66,put,2065,5.9,6.2,5.6,0,14294
20161018,20161104,17,2126.5,2088.66,put,2070,6.5,6.8,6.2,0,9339
20161018,20161104,17,2126.5,2088.66,put,2070,6.5,6.8,6.2,0,9339
20161018,20161104,17,2126.5,2088.66,put,2075,7.15,7.3,7,0,5896
20161018,20161104,17,2126.5,2088.66,put,2075,7.15,7.3,7,0,5896
20161018,20161104,17,2126.5,2088.66,put,2085,8.75,9.1,8.4,0,6266
20161018,20161104,17,2126.5,2088.66,put,2085,8.75,9.1,8.4,0,6266
20161018,20161104,17,2126.5,2088.66,put,2100,11.7,12,11.4,0,14274
20161018,20161104,17,2126.5,2088.66,put,2100,11.7,12,11.4,0,14274
20161018,20161104,17,2126.5,2088.66,put,2125,18.4,18.7,18.1,0,7325
20161018,20161104,17,2126.5,2088.66,put,2125,18.4,18.7,18.1,0,7325
20161018,20161104,17,2126.5,2088.66,call,2150,16.1,16.4,15.8,0,11062
20161018,20161104,17,2126.5,2088.66,put,2150,28.15,28.8,27.5,0,11198
20161018,20161104,17,2126.5,2088.66,call,2150,16.1,16.4,15.8,0,11062
20161018,20161104,17,2126.5,2088.66,put,2150,28.15,28.8,27.5,0,11198
20161018,20161104,17,2126.5,2088.66,call,2175,5.8,6.1,5.5,0,9969
20161018,20161104,17,2126.5,2088.66,call,2175,5.8,6.1,5.5,0,9969
20161018,20161104,17,2126.5,2088.66,call,2200,1.35,1.55,1.15,0,20166
20161018,20161104,17,2126.5,2088.66,call,2200,1.35,1.55,1.15,0,20166
20161018,20161104,17,2126.5,2088.66,call,2205,1,1.15,0.85,0,7307
20161018,20161104,17,2126.5,2088.66,call,2205,1,1.15,0.85,0,7307
20161018,20161104,17,2126.5,2088.66,call,2210,0.725,0.85,0.6,0,7544
20161018,20161104,17,2126.5,2088.66,call,2210,0.725,0.85,0.6,0,7544
20161018,20161104,17,2126.5,2088.66,call,2215,0.5,0.6,0.4,0,16950
20161018,20161104,17,2126.5,2088.66,call,2215,0.5,0.6,0.4,0,16950
20161018,20161104,17,2126.5,2088.66,call,2240,0.175,0.3,0.05,0,13938
20161018,20161104,17,2126.5,2088.66,call,2240,0.175,0.3,0.05,0,13938
20161019,20161104,16,2139.6,2088.66,put,2025,2.3,2.55,2.05,0,6095
20161019,20161104,16,2139.6,2088.66,put,2025,2.3,2.55,2.05,0,6095
20161019,20161104,16,2139.6,2088.66,put,2050,3.75,4,3.5,0,25922
20161019,20161104,16,2139.6,2088.66,put,2050,3.75,4,3.5,0,25922
20161019,20161104,16,2139.6,2088.66,put,2065,5.1,5.4,4.8,0,14304
20161019,20161104,16,2139.6,2088.66,put,2065,5.1,5.4,4.8,0,14304
20161019,20161104,16,2139.6,2088.66,put,2070,5.65,5.9,5.4,0,9328
20161019,20161104,16,2139.6,2088.66,put,2070,5.65,5.9,5.4,0,9328
20161019,20161104,16,2139.6,2088.66,put,2075,6.3,6.5,6.1,0,6446
20161019,20161104,16,2139.6,2088.66,put,2075,6.3,6.5,6.1,0,6446
20161019,20161104,16,2139.6,2088.66,put,2085,7.8,8.1,7.5,0,5935
20161019,20161104,16,2139.6,2088.66,put,2085,7.8,8.1,7.5,0,5935
20161019,20161104,16,2139.6,2088.66,put,2100,10.5,10.8,10.2,0,15952
20161019,20161104,16,2139.6,2088.66,put,2100,10.5,10.8,10.2,0,15952
20161019,20161104,16,2139.6,2088.66,put,2125,17.05,17.5,16.6,0,6501
20161019,20161104,16,2139.6,2088.66,put,2125,17.05,17.5,16.6,0,6501
20161019,20161104,16,2139.6,2088.66,call,2150,14.5,14.9,14.1,0,11629
20161019,20161104,16,2139.6,2088.66,put,2150,26.8,27.5,26.1,0,11263
20161019,20161104,16,2139.6,2088.66,call,2150,14.5,14.9,14.1,0,11629
20161019,20161104,16,2139.6,2088.66,put,2150,26.8,27.5,26.1,0,11263
20161019,20161104,16,2139.6,2088.66,call,2175,4.85,5.1,4.6,0,9944
20161019,20161104,16,2139.6,2088.66,call,2175,4.85,5.1,4.6,0,9944
20161019,20161104,16,2139.6,2088.66,call,2200,0.95,1.1,0.8,0,20454
20161019,20161104,16,2139.6,2088.66,call,2200,0.95,1.1,0.8,0,20454
20161019,20161104,16,2139.6,2088.66,call,2205,0.7,0.8,0.6,0,7382
20161019,20161104,16,2139.6,2088.66,call,2205,0.7,0.8,0.6,0,7382
20161019,20161104,16,2139.6,2088.66,call,2210,0.475,0.6,0.35,0,7437
20161019,20161104,16,2139.6,2088.66,call,2210,0.475,0.6,0.35,0,7437
20161019,20161104,16,2139.6,2088.66,call,2215,0.35,0.45,0.25,0,16951
20161019,20161104,16,2139.6,2088.66,call,2215,0.35,0.45,0.25,0,16951
20161019,20161104,16,2139.6,2088.66,call,2240,0.1,0.2,0,0,13938
20161019,20161104,16,2139.6,2088.66,call,2240,0.1,0.2,0,0,13938
20161019,20161104,16,2139.6,2088.66,call,2250,0.125,0.25,0,0,6890
20161019,20161104,16,2139.6,2088.66,call,2250,0.125,0.25,0,0,6890
20161019,20161104,16,2139.6,2088.66,call,2255,0.125,0.25,0,0,6603
20161019,20161104,16,2139.6,2088.66,call,2255,0.125,0.25,0,0,6603
20161020,20161104,15,2144.29,2088.66,put,2025,1.4,1.55,1.25,0,6088
20161020,20161104,15,2144.29,2088.66,put,2025,1.4,1.55,1.25,0,6088
20161020,20161104,15,2144.29,2088.66,put,2050,2.325,2.5,2.15,0,26464
20161020,20161104,15,2144.29,2088.66,put,2050,2.325,2.5,2.15,0,26464
20161020,20161104,15,2144.29,2088.66,put,2065,3.15,3.4,2.9,0,14301
20161020,20161104,15,2144.29,2088.66,put,2065,3.15,3.4,2.9,0,14301
20161020,20161104,15,2144.29,2088.66,put,2070,3.6,3.8,3.4,0,8979
20161020,20161104,15,2144.29,2088.66,put,2070,3.6,3.8,3.4,0,8979
20161020,20161104,15,2144.29,2088.66,put,2075,4,4.3,3.7,0,6111
20161020,20161104,15,2144.29,2088.66,put,2075,4,4.3,3.7,0,6111
20161020,20161104,15,2144.29,2088.66,put,2085,5,5.3,4.7,0,5873
20161020,20161104,15,2144.29,2088.66,put,2085,5,5.3,4.7,0,5873
20161020,20161104,15,2144.29,2088.66,put,2090,5.6,5.9,5.3,0,5487
20161020,20161104,15,2144.29,2088.66,put,2090,5.6,5.9,5.3,0,5487
20161020,20161104,15,2144.29,2088.66,put,2100,7.1,7.4,6.8,0,16148
20161020,20161104,15,2144.29,2088.66,put,2100,7.1,7.4,6.8,0,16148
20161020,20161104,15,2144.29,2088.66,put,2125,12.35,12.7,12,0,6615
20161020,20161104,15,2144.29,2088.66,put,2125,12.35,12.7,12,0,6615
20161020,20161104,15,2144.29,2088.66,call,2150,16.4,16.8,16,0,11063
20161020,20161104,15,2144.29,2088.66,put,2150,20.8,21.4,20.2,0,11168
20161020,20161104,15,2144.29,2088.66,call,2150,16.4,16.8,16,0,11063
20161020,20161104,15,2144.29,2088.66,put,2150,20.8,21.4,20.2,0,11168
20161020,20161104,15,2144.29,2088.66,call,2175,5.35,5.6,5.1,0,10821
20161020,20161104,15,2144.29,2088.66,call,2175,5.35,5.6,5.1,0,10821
20161020,20161104,15,2144.29,2088.66,call,2200,1,1.15,0.85,0,21257
20161020,20161104,15,2144.29,2088.66,call,2200,1,1.15,0.85,0,21257
20161020,20161104,15,2144.29,2088.66,call,2205,0.725,0.85,0.6,0,7638
20161020,20161104,15,2144.29,2088.66,call,2205,0.725,0.85,0.6,0,7638
20161020,20161104,15,2144.29,2088.66,call,2210,0.55,0.7,0.4,0,8133
20161020,20161104,15,2144.29,2088.66,call,2210,0.55,0.7,0.4,0,8133
20161020,20161104,15,2144.29,2088.66,call,2215,0.425,0.55,0.3,0,16959
20161020,20161104,15,2144.29,2088.66,call,2215,0.425,0.55,0.3,0,16959
20161020,20161104,15,2144.29,2088.66,call,2240,0.15,0.3,0,0,13909
20161020,20161104,15,2144.29,2088.66,call,2240,0.15,0.3,0,0,13909
20161020,20161104,15,2144.29,2088.66,call,2250,0.125,0.25,0,0,6905
20161020,20161104,15,2144.29,2088.66,call,2250,0.125,0.25,0,0,6905
20161020,20161104,15,2144.29,2088.66,call,2255,0.1,0.2,0,0,6602
20161020,20161104,15,2144.29,2088.66,call,2255,0.1,0.2,0,0,6602
20161020,20161104,15,2144.29,2088.66,call,2260,0.1,0.2,0,0,6797
20161020,20161104,15,2144.29,2088.66,call,2260,0.1,0.2,0,0,6797
20161021,20161104,14,2141.34,2088.66,put,2025,1.525,1.7,1.35,0,6116
20161021,20161104,14,2141.34,2088.66,put,2025,1.525,1.7,1.35,0,6116
20161021,20161104,14,2141.34,2088.66,put,2050,2.6,2.8,2.4,0,27498
20161021,20161104,14,2141.34,2088.66,put,2050,2.6,2.8,2.4,0,27498
20161021,20161104,14,2141.34,2088.66,put,2065,3.65,3.9,3.4,0,14538
20161021,20161104,14,2141.34,2088.66,put,2065,3.65,3.9,3.4,0,14538
20161021,20161104,14,2141.34,2088.66,put,2070,4.2,4.5,3.9,0,8980
20161021,20161104,14,2141.34,2088.66,put,2070,4.2,4.5,3.9,0,8980
20161021,20161104,14,2141.34,2088.66,put,2075,4.7,5,4.4,0,6194
20161021,20161104,14,2141.34,2088.66,put,2075,4.7,5,4.4,0,6194
20161021,20161104,14,2141.34,2088.66,put,2085,5.95,6.2,5.7,0,5972
20161021,20161104,14,2141.34,2088.66,put,2085,5.95,6.2,5.7,0,5972
20161021,20161104,14,2141.34,2088.66,put,2090,6.8,7.1,6.5,0,5968
20161021,20161104,14,2141.34,2088.66,put,2090,6.8,7.1,6.5,0,5968
20161021,20161104,14,2141.34,2088.66,put,2100,8.5,8.9,8.1,0,16613
20161021,20161104,14,2141.34,2088.66,put,2100,8.5,8.9,8.1,0,16613
20161021,20161104,14,2141.34,2088.66,put,2125,14.9,15.3,14.5,0,7585
20161021,20161104,14,2141.34,2088.66,put,2125,14.9,15.3,14.5,0,7585
20161021,20161104,14,2141.34,2088.66,call,2150,11.05,11.5,10.6,0,12423
20161021,20161104,14,2141.34,2088.66,put,2150,25.45,26.2,24.7,0,11886
20161021,20161104,14,2141.34,2088.66,call,2150,11.05,11.5,10.6,0,12423
20161021,20161104,14,2141.34,2088.66,put,2150,25.45,26.2,24.7,0,11886
20161021,20161104,14,2141.34,2088.66,call,2175,2.85,3.1,2.6,0,12895
20161021,20161104,14,2141.34,2088.66,call,2175,2.85,3.1,2.6,0,12895
20161021,20161104,14,2141.34,2088.66,call,2200,0.5,0.6,0.4,0,18352
20161021,20161104,14,2141.34,2088.66,call,2200,0.5,0.6,0.4,0,18352
20161021,20161104,14,2141.34,2088.66,call,2205,0.425,0.55,0.3,0,7670
20161021,20161104,14,2141.34,2088.66,call,2205,0.425,0.55,0.3,0,7670
20161021,20161104,14,2141.34,2088.66,call,2210,0.3,0.4,0.2,0,5213
20161021,20161104,14,2141.34,2088.66,call,2210,0.3,0.4,0.2,0,5213
20161021,20161104,14,2141.34,2088.66,call,2215,0.25,0.35,0.15,0,16808
20161021,20161104,14,2141.34,2088.66,call,2215,0.25,0.35,0.15,0,16808
20161021,20161104,14,2141.34,2088.66,call,2240,0.125,0.25,0,0,13884
20161021,20161104,14,2141.34,2088.66,call,2240,0.125,0.25,0,0,13884
20161021,20161104,14,2141.34,2088.66,call,2250,0.1,0.2,0,0,6904
20161021,20161104,14,2141.34,2088.66,call,2250,0.1,0.2,0,0,6904
20161021,20161104,14,2141.34,2088.66,call,2255,0.1,0.2,0,0,6598
20161021,20161104,14,2141.34,2088.66,call,2255,0.1,0.2,0,0,6598
20161021,20161104,14,2141.34,2088.66,call,2260,0.1,0.2,0,0,6795
20161021,20161104,14,2141.34,2088.66,call,2260,0.1,0.2,0,0,6795
20161024,20161104,11,2141.16,2088.66,put,2025,0.6,0.7,0.5,0,6340
20161024,20161104,11,2141.16,2088.66,put,2025,0.6,0.7,0.5,0,6340
20161024,20161104,11,2141.16,2088.66,put,2050,0.975,1.15,0.8,0,27589
20161024,20161104,11,2141.16,2088.66,put,2050,0.975,1.15,0.8,0,27589
20161024,20161104,11,2141.16,2088.66,put,2065,1.425,1.6,1.25,0,19094
20161024,20161104,11,2141.16,2088.66,put,2065,1.425,1.6,1.25,0,19094
20161024,20161104,11,2141.16,2088.66,put,2070,1.725,1.9,1.55,0,8919
20161024,20161104,11,2141.16,2088.66,put,2070,1.725,1.9,1.55,0,8919
20161024,20161104,11,2141.16,2088.66,put,2075,1.95,2.2,1.7,0,7599
20161024,20161104,11,2141.16,2088.66,put,2075,1.95,2.2,1.7,0,7599
20161024,20161104,11,2141.16,2088.66,put,2085,2.55,2.8,2.3,0,6094
20161024,20161104,11,2141.16,2088.66,put,2085,2.55,2.8,2.3,0,6094
20161024,20161104,11,2141.16,2088.66,put,2090,3.05,3.3,2.8,0,6033
20161024,20161104,11,2141.16,2088.66,put,2090,3.05,3.3,2.8,0,6033
20161024,20161104,11,2141.16,2088.66,put,2100,4,4.3,3.7,0,17866
20161024,20161104,11,2141.16,2088.66,put,2100,4,4.3,3.7,0,17866
20161024,20161104,11,2141.16,2088.66,put,2125,8.15,8.5,7.8,0,13463
20161024,20161104,11,2141.16,2088.66,put,2125,8.15,8.5,7.8,0,13463
20161024,20161104,11,2141.16,2088.66,call,2150,15.4,15.8,15,0,13523
20161024,20161104,11,2141.16,2088.66,put,2150,15.75,16.3,15.2,0,11414
20161024,20161104,11,2141.16,2088.66,call,2150,15.4,15.8,15,0,13523
20161024,20161104,11,2141.16,2088.66,put,2150,15.75,16.3,15.2,0,11414
20161024,20161104,11,2141.16,2088.66,call,2175,4.1,4.4,3.8,0,13068
20161024,20161104,11,2141.16,2088.66,call,2175,4.1,4.4,3.8,0,13068
20161024,20161104,11,2141.16,2088.66,call,2200,0.575,0.7,0.45,0,21811
20161024,20161104,11,2141.16,2088.66,call,2200,0.575,0.7,0.45,0,21811
20161024,20161104,11,2141.16,2088.66,call,2205,0.425,0.55,0.3,0,7733
20161024,20161104,11,2141.16,2088.66,call,2205,0.425,0.55,0.3,0,7733
20161024,20161104,11,2141.16,2088.66,call,2210,0.3,0.4,0.2,0,5195
20161024,20161104,11,2141.16,2088.66,call,2210,0.3,0.4,0.2,0,5195
20161024,20161104,11,2141.16,2088.66,call,2215,0.225,0.35,0.1,0,16766
20161024,20161104,11,2141.16,2088.66,call,2215,0.225,0.35,0.1,0,16766
20161024,20161104,11,2141.16,2088.66,call,2240,0.125,0.25,0,0,13882
20161024,20161104,11,2141.16,2088.66,call,2240,0.125,0.25,0,0,13882
20161024,20161104,11,2141.16,2088.66,call,2250,0.1,0.2,0,0,11494
20161024,20161104,11,2141.16,2088.66,call,2250,0.1,0.2,0,0,11494
20161024,20161104,11,2141.16,2088.66,call,2255,0.1,0.2,0,0,6598
20161024,20161104,11,2141.16,2088.66,call,2255,0.1,0.2,0,0,6598
20161024,20161104,11,2141.16,2088.66,call,2260,0.075,0.15,0,0,6795
20161024,20161104,11,2141.16,2088.66,call,2260,0.075,0.15,0,0,6795
20161025,20161104,10,2151.33,2088.66,put,2050,1.025,1.2,0.85,1,26494
20161025,20161104,10,2151.33,2088.66,put,2050,1.025,1.2,0.85,1,26494
20161025,20161104,10,2151.33,2088.66,put,2065,1.4,1.6,1.2,0,19099
20161025,20161104,10,2151.33,2088.66,put,2065,1.4,1.6,1.2,0,19099
20161025,20161104,10,2151.33,2088.66,put,2070,1.575,1.8,1.35,0,8938
20161025,20161104,10,2151.33,2088.66,put,2070,1.575,1.8,1.35,0,8938
20161025,20161104,10,2151.33,2088.66,put,2075,1.75,2,1.5,0,8043
20161025,20161104,10,2151.33,2088.66,put,2075,1.75,2,1.5,0,8043
20161025,20161104,10,2151.33,2088.66,put,2080,2.025,2.25,1.8,0,5333
20161025,20161104,10,2151.33,2088.66,put,2080,2.025,2.25,1.8,0,5333
20161025,20161104,10,2151.33,2088.66,put,2085,2.375,2.6,2.15,0,6151
20161025,20161104,10,2151.33,2088.66,put,2085,2.375,2.6,2.15,0,6151
20161025,20161104,10,2151.33,2088.66,put,2090,2.675,2.95,2.4,0,6073
20161025,20161104,10,2151.33,2088.66,put,2090,2.675,2.95,2.4,0,6073
20161025,20161104,10,2151.33,2088.66,put,2100,3.55,3.8,3.3,1,17734
20161025,20161104,10,2151.33,2088.66,put,2100,3.55,3.8,3.3,1,17734
20161025,20161104,10,2151.33,2088.66,put,2120,6.4,6.8,6,0,5192
20161025,20161104,10,2151.33,2088.66,put,2120,6.4,6.8,6,0,5192
20161025,20161104,10,2151.33,2088.66,put,2125,7.45,7.8,7.1,0,13474
20161025,20161104,10,2151.33,2088.66,put,2125,7.45,7.8,7.1,0,13474
20161025,20161104,10,2151.33,2088.66,call,2150,15.35,16,14.7,0,13490
20161025,20161104,10,2151.33,2088.66,put,2150,14.4,14.9,13.9,0,11585
20161025,20161104,10,2151.33,2088.66,call,2150,15.35,16,14.7,0,13490
20161025,20161104,10,2151.33,2088.66,put,2150,14.4,14.9,13.9,0,11585
20161025,20161104,10,2151.33,2088.66,call,2170,5.4,5.7,5.1,0,5126
20161025,20161104,10,2151.33,2088.66,call,2170,5.4,5.7,5.1,0,5126
20161025,20161104,10,2151.33,2088.66,call,2175,3.85,4.1,3.6,0,13389
20161025,20161104,10,2151.33,2088.66,call,2175,3.85,4.1,3.6,0,13389
20161025,20161104,10,2151.33,2088.66,call,2200,0.5,0.65,0.35,0,22185
20161025,20161104,10,2151.33,2088.66,call,2200,0.5,0.65,0.35,0,22185
20161025,20161104,10,2151.33,2088.66,call,2205,0.35,0.45,0.25,0,7840
20161025,20161104,10,2151.33,2088.66,call,2205,0.35,0.45,0.25,0,7840
20161025,20161104,10,2151.33,2088.66,call,2210,0.275,0.4,0.15,0,5259
20161025,20161104,10,2151.33,2088.66,call,2210,0.275,0.4,0.15,0,5259
20161025,20161104,10,2151.33,2088.66,call,2215,0.225,0.35,0.1,0,16766
20161025,20161104,10,2151.33,2088.66,call,2215,0.225,0.35,0.1,0,16766
20161025,20161104,10,2151.33,2088.66,call,2240,0.1,0.2,0,0,13877
20161025,20161104,10,2151.33,2088.66,call,2240,0.1,0.2,0,0,13877
20161025,20161104,10,2151.33,2088.66,call,2250,0.1,0.2,0,0,11469
20161025,20161104,10,2151.33,2088.66,call,2250,0.1,0.2,0,0,11469
20161025,20161104,10,2151.33,2088.66,call,2255,0.075,0.15,0,0,6598
20161025,20161104,10,2151.33,2088.66,call,2255,0.075,0.15,0,0,6598
20161025,20161104,10,2151.33,2088.66,call,2260,0.075,0.15,0,0,6785
20161025,20161104,10,2151.33,2088.66,call,2260,0.075,0.15,0,0,6785
20161026,20161104,9,2143.16,2088.66,put,2025,0.975,1.15,0.8,0,6423
20161026,20161104,9,2143.16,2088.66,put,2025,0.975,1.15,0.8,0,6423
20161026,20161104,9,2143.16,2088.66,put,2035,1.2,1.35,1.05,0,5271
20161026,20161104,9,2143.16,2088.66,put,2035,1.2,1.35,1.05,0,5271
20161026,20161104,9,2143.16,2088.66,put,2050,1.7,1.9,1.5,0,27863
20161026,20161104,9,2143.16,2088.66,put,2050,1.7,1.9,1.5,0,27863
20161026,20161104,9,2143.16,2088.66,put,2065,2.475,2.7,2.25,0,19194
20161026,20161104,9,2143.16,2088.66,put,2065,2.475,2.7,2.25,0,19194
20161026,20161104,9,2143.16,2088.66,put,2070,2.9,3.2,2.6,0,9086
20161026,20161104,9,2143.16,2088.66,put,2070,2.9,3.2,2.6,0,9086
20161026,20161104,9,2143.16,2088.66,put,2075,3.25,3.5,3,0,8153
20161026,20161104,9,2143.16,2088.66,put,2075,3.25,3.5,3,0,8153
20161026,20161104,9,2143.16,2088.66,put,2080,3.75,4,3.5,0,6599
20161026,20161104,9,2143.16,2088.66,put,2080,3.75,4,3.5,0,6599
20161026,20161104,9,2143.16,2088.66,put,2085,4.3,4.6,4,0,8940
20161026,20161104,9,2143.16,2088.66,put,2085,4.3,4.6,4,0,8940
20161026,20161104,9,2143.16,2088.66,put,2090,4.95,5.3,4.6,0,6176
20161026,20161104,9,2143.16,2088.66,put,2090,4.95,5.3,4.6,0,6176
20161026,20161104,9,2143.16,2088.66,put,2100,6.65,7,6.3,0,18091
20161026,20161104,9,2143.16,2088.66,put,2100,6.65,7,6.3,0,18091
20161026,20161104,9,2143.16,2088.66,put,2120,11.4,11.8,11,0,6986
20161026,20161104,9,2143.16,2088.66,put,2120,11.4,11.8,11,0,6986
20161026,20161104,9,2143.16,2088.66,put,2125,12.85,13.2,12.5,0,12904
20161026,20161104,9,2143.16,2088.66,put,2125,12.85,13.2,12.5,0,12904
20161026,20161104,9,2143.16,2088.66,call,2150,8.25,8.6,7.9,0,13898
20161026,20161104,9,2143.16,2088.66,put,2150,23.95,24.6,23.3,0,11225
20161026,20161104,9,2143.16,2088.66,call,2150,8.25,8.6,7.9,0,13898
20161026,20161104,9,2143.16,2088.66,put,2150,23.95,24.6,23.3,0,11225
20161026,20161104,9,2143.16,2088.66,call,2175,1.75,1.95,1.55,0,13557
20161026,20161104,9,2143.16,2088.66,call,2175,1.75,1.95,1.55,0,13557
20161026,20161104,9,2143.16,2088.66,call,2200,0.3,0.4,0.2,0,22577
20161026,20161104,9,2143.16,2088.66,call,2200,0.3,0.4,0.2,0,22577
20161026,20161104,9,2143.16,2088.66,call,2205,0.225,0.35,0.1,0,7846
20161026,20161104,9,2143.16,2088.66,call,2205,0.225,0.35,0.1,0,7846
20161026,20161104,9,2143.16,2088.66,call,2210,0.175,0.3,0.05,0,6464
20161026,20161104,9,2143.16,2088.66,call,2210,0.175,0.3,0.05,0,6464
20161026,20161104,9,2143.16,2088.66,call,2215,0.125,0.25,0,0,16758
20161026,20161104,9,2143.16,2088.66,call,2215,0.125,0.25,0,0,16758
20161026,20161104,9,2143.16,2088.66,call,2240,0.1,0.2,0,0,13889
20161026,20161104,9,2143.16,2088.66,call,2240,0.1,0.2,0,0,13889
20161026,20161104,9,2143.16,2088.66,call,2250,0.075,0.15,0,0,11468
20161026,20161104,9,2143.16,2088.66,call,2250,0.075,0.15,0,0,11468
20161026,20161104,9,2143.16,2088.66,call,2255,0.075,0.15,0,0,6598
20161026,20161104,9,2143.16,2088.66,call,2255,0.075,0.15,0,0,6598
20161026,20161104,9,2143.16,2088.66,call,2260,0.075,0.15,0,0,6785
20161026,20161104,9,2143.16,2088.66,call,2260,0.075,0.15,0,0,6785
20161027,20161104,8,2139.43,2088.66,put,2025,0.6,0.8,0.4,0,6439
20161027,20161104,8,2139.43,2088.66,put,2025,0.6,0.8,0.4,0,6439
20161027,20161104,8,2139.43,2088.66,put,2035,0.7,0.85,0.55,0,5277
20161027,20161104,8,2139.43,2088.66,put,2035,0.7,0.85,0.55,0,5277
20161027,20161104,8,2139.43,2088.66,put,2050,1.05,1.25,0.85,0,27772
20161027,20161104,8,2139.43,2088.66,put,2050,1.05,1.25,0.85,0,27772
20161027,20161104,8,2139.43,2088.66,put,2060,1.25,1.45,1.05,0,5545
20161027,20161104,8,2139.43,2088.66,put,2060,1.25,1.45,1.05,0,5545
20161027,20161104,8,2139.43,2088.66,put,2065,1.5,1.7,1.3,0,19410
20161027,20161104,8,2139.43,2088.66,put,2065,1.5,1.7,1.3,0,19410
20161027,20161104,8,2139.43,2088.66,put,2070,1.8,2,1.6,0,9278
20161027,20161104,8,2139.43,2088.66,put,2070,1.8,2,1.6,0,9278
20161027,20161104,8,2139.43,2088.66,put,2075,1.925,2.2,1.65,0,8195
20161027,20161104,8,2139.43,2088.66,put,2075,1.925,2.2,1.65,0,8195
20161027,20161104,8,2139.43,2088.66,put,2080,2.3,2.6,2,0,7730
20161027,20161104,8,2139.43,2088.66,put,2080,2.3,2.6,2,0,7730
20161027,20161104,8,2139.43,2088.66,put,2085,2.55,2.8,2.3,0,9011
20161027,20161104,8,2139.43,2088.66,put,2085,2.55,2.8,2.3,0,9011
20161027,20161104,8,2139.43,2088.66,put,2090,3.05,3.3,2.8,0,6131
20161027,20161104,8,2139.43,2088.66,put,2090,3.05,3.3,2.8,0,6131
20161027,20161104,8,2139.43,2088.66,put,2100,4.1,4.4,3.8,0,17919
20161027,20161104,8,2139.43,2088.66,put,2100,4.1,4.4,3.8,0,17919
20161027,20161104,8,2139.43,2088.66,put,2120,7.5,7.8,7.2,2,7835
20161027,20161104,8,2139.43,2088.66,put,2120,7.5,7.8,7.2,2,7835
20161027,20161104,8,2139.43,2088.66,put,2125,8.8,9.2,8.4,0,14472
20161027,20161104,8,2139.43,2088.66,put,2125,8.8,9.2,8.4,0,14472
20161027,20161104,8,2139.43,2088.66,call,2150,10.6,10.9,10.3,0,14998
20161027,20161104,8,2139.43,2088.66,put,2150,17.8,18.5,17.1,0,11154
20161027,20161104,8,2139.43,2088.66,call,2150,10.6,10.9,10.3,0,14998
20161027,20161104,8,2139.43,2088.66,put,2150,17.8,18.5,17.1,0,11154
20161027,20161104,8,2139.43,2088.66,call,2170,2.975,3.2,2.75,0,5313
20161027,20161104,8,2139.43,2088.66,call,2170,2.975,3.2,2.75,0,5313
20161027,20161104,8,2139.43,2088.66,call,2175,1.95,2.2,1.7,0,14066
20161027,20161104,8,2139.43,2088.66,call,2175,1.95,2.2,1.7,0,14066
20161027,20161104,8,2139.43,2088.66,call,2185,0.825,1,0.65,0,6270
20161027,20161104,8,2139.43,2088.66,call,2185,0.825,1,0.65,0,6270
20161027,20161104,8,2139.43,2088.66,call,2200,0.225,0.35,0.1,0,23541
20161027,20161104,8,2139.43,2088.66,call,2200,0.225,0.35,0.1,0,23541
20161027,20161104,8,2139.43,2088.66,call,2205,0.175,0.3,0.05,0,8011
20161027,20161104,8,2139.43,2088.66,call,2205,0.175,0.3,0.05,0,8011
20161027,20161104,8,2139.43,2088.66,call,2210,0.125,0.25,0,0,6850
20161027,20161104,8,2139.43,2088.66,call,2210,0.125,0.25,0,0,6850
20161027,20161104,8,2139.43,2088.66,call,2215,0.1,0.2,0,0,16741
20161027,20161104,8,2139.43,2088.66,call,2215,0.1,0.2,0,0,16741
20161027,20161104,8,2139.43,2088.66,call,2240,0.1,0.2,0,0,13876
20161027,20161104,8,2139.43,2088.66,call,2240,0.1,0.2,0,0,13876
20161027,20161104,8,2139.43,2088.66,call,2250,0.075,0.15,0,0,11473
20161027,20161104,8,2139.43,2088.66,call,2250,0.075,0.15,0,0,11473
20161027,20161104,8,2139.43,2088.66,call,2255,0.1,0.2,0,0,6598
20161027,20161104,8,2139.43,2088.66,call,2255,0.1,0.2,0,0,6598
20161028,20161104,7,2133.04,2088.66,put,2015,0.525,0.65,0.4,0,9014
20161028,20161104,7,2133.04,2088.66,put,2015,0.525,0.65,0.4,0,9014
20161028,20161104,7,2133.04,2088.66,put,2025,0.65,0.8,0.5,0,6799
20161028,20161104,7,2133.04,2088.66,put,2025,0.65,0.8,0.5,0,6799
20161028,20161104,7,2133.04,2088.66,put,2035,0.85,1,0.7,0,5323
20161028,20161104,7,2133.04,2088.66,put,2035,0.85,1,0.7,0,5323
20161028,20161104,7,2133.04,2088.66,put,2050,1.275,1.45,1.1,1,27740
20161028,20161104,7,2133.04,2088.66,put,2050,1.275,1.45,1.1,1,27740
20161028,20161104,7,2133.04,2088.66,put,2060,1.7,1.9,1.5,0,5880
20161028,20161104,7,2133.04,2088.66,put,2060,1.7,1.9,1.5,0,5880
20161028,20161104,7,2133.04,2088.66,put,2065,2.025,2.25,1.8,0,19498
20161028,20161104,7,2133.04,2088.66,put,2065,2.025,2.25,1.8,0,19498
20161028,20161104,7,2133.04,2088.66,put,2070,2.3,2.55,2.05,0,9489
20161028,20161104,7,2133.04,2088.66,put,2070,2.3,2.55,2.05,0,9489
20161028,20161104,7,2133.04,2088.66,put,2075,2.775,3.1,2.45,0,8738
20161028,20161104,7,2133.04,2088.66,put,2075,2.775,3.1,2.45,0,8738
20161028,20161104,7,2133.04,2088.66,put,2080,3.125,3.4,2.85,0,7817
20161028,20161104,7,2133.04,2088.66,put,2080,3.125,3.4,2.85,0,7817
20161028,20161104,7,2133.04,2088.66,put,2085,3.75,4.1,3.4,0,8200
20161028,20161104,7,2133.04,2088.66,put,2085,3.75,4.1,3.4,0,8200
20161028,20161104,7,2133.04,2088.66,put,2090,4.35,4.7,4,0,6167
20161028,20161104,7,2133.04,2088.66,put,2090,4.35,4.7,4,0,6167
20161028,20161104,7,2133.04,2088.66,put,2095,5,5.3,4.7,0,5074
20161028,20161104,7,2133.04,2088.66,put,2095,5,5.3,4.7,0,5074
20161028,20161104,7,2133.04,2088.66,put,2100,5.85,6.2,5.5,1,19026
20161028,20161104,7,2133.04,2088.66,put,2100,5.85,6.2,5.5,1,19026
20161028,20161104,7,2133.04,2088.66,put,2120,10.55,10.9,10.2,0,8063
20161028,20161104,7,2133.04,2088.66,put,2120,10.55,10.9,10.2,0,8063
20161028,20161104,7,2133.04,2088.66,put,2125,12.1,12.5,11.7,0,17003
20161028,20161104,7,2133.04,2088.66,put,2125,12.1,12.5,11.7,0,17003
20161028,20161104,7,2133.04,2088.66,call,2150,6.65,7,6.3,5,13822
20161028,20161104,7,2133.04,2088.66,put,2150,23.75,24.4,23.1,0,11146
20161028,20161104,7,2133.04,2088.66,call,2150,6.65,7,6.3,5,13822
20161028,20161104,7,2133.04,2088.66,put,2150,23.75,24.4,23.1,0,11146
20161028,20161104,7,2133.04,2088.66,call,2170,1.65,1.85,1.45,0,5396
20161028,20161104,7,2133.04,2088.66,call,2170,1.65,1.85,1.45,0,5396
20161028,20161104,7,2133.04,2088.66,call,2175,1.075,1.25,0.9,0,15323
20161028,20161104,7,2133.04,2088.66,call,2175,1.075,1.25,0.9,0,15323
20161028,20161104,7,2133.04,2088.66,call,2180,0.725,0.85,0.6,3,5037
20161028,20161104,7,2133.04,2088.66,call,2180,0.725,0.85,0.6,3,5037
20161028,20161104,7,2133.04,2088.66,call,2185,0.475,0.6,0.35,0,6222
20161028,20161104,7,2133.04,2088.66,call,2185,0.475,0.6,0.35,0,6222
20161028,20161104,7,2133.04,2088.66,call,2200,0.15,0.25,0.05,0,27389
20161028,20161104,7,2133.04,2088.66,call,2200,0.15,0.25,0.05,0,27389
20161028,20161104,7,2133.04,2088.66,call,2205,0.1,0.2,0,0,8066
20161028,20161104,7,2133.04,2088.66,call,2205,0.1,0.2,0,0,8066
20161028,20161104,7,2133.04,2088.66,call,2210,0.15,0.2,0.1,0,6849
20161028,20161104,7,2133.04,2088.66,call,2210,0.15,0.2,0.1,0,6849
20161028,20161104,7,2133.04,2088.66,call,2215,0.125,0.25,0,0,16733
20161028,20161104,7,2133.04,2088.66,call,2215,0.125,0.25,0,0,16733
20161028,20161104,7,2133.04,2088.66,call,2240,0.075,0.15,0,0,13878
20161028,20161104,7,2133.04,2088.66,call,2240,0.075,0.15,0,0,13878
20161028,20161104,7,2133.04,2088.66,call,2250,0.075,0.15,0,0,11478
20161028,20161104,7,2133.04,2088.66,call,2250,0.075,0.15,0,0,11478
20161031,20161104,4,2126.41,2088.66,put,2010,0.6,0.75,0.45,0,6668
20161031,20161104,4,2126.41,2088.66,put,2010,0.6,0.75,0.45,0,6668
20161031,20161104,4,2126.41,2088.66,put,2015,0.675,0.85,0.5,0,9196
20161031,20161104,4,2126.41,2088.66,put,2015,0.675,0.85,0.5,0,9196
20161031,20161104,4,2126.41,2088.66,put,2020,0.7,0.85,0.55,0,6667
20161031,20161104,4,2126.41,2088.66,put,2020,0.7,0.85,0.55,0,6667
20161031,20161104,4,2126.41,2088.66,put,2025,0.825,1,0.65,0,7086
20161031,20161104,4,2126.41,2088.66,put,2025,0.825,1,0.65,0,7086
20161031,20161104,4,2126.41,2088.66,put,2035,1.025,1.2,0.85,0,5377
20161031,20161104,4,2126.41,2088.66,put,2035,1.025,1.2,0.85,0,5377
20161031,20161104,4,2126.41,2088.66,put,2050,1.45,1.65,1.25,0,28668
20161031,20161104,4,2126.41,2088.66,put,2050,1.45,1.65,1.25,0,28668
20161031,20161104,4,2126.41,2088.66,put,2060,1.85,2.05,1.65,0,6533
20161031,20161104,4,2126.41,2088.66,put,2060,1.85,2.05,1.65,0,6533
20161031,20161104,4,2126.41,2088.66,put,2065,2.1,2.45,1.75,0,19634
20161031,20161104,4,2126.41,2088.66,put,2065,2.1,2.45,1.75,0,19634
20161031,20161104,4,2126.41,2088.66,put,2070,2.425,2.75,2.1,0,9767
20161031,20161104,4,2126.41,2088.66,put,2070,2.425,2.75,2.1,0,9767
20161031,20161104,4,2126.41,2088.66,put,2075,2.825,3.1,2.55,0,9250
20161031,20161104,4,2126.41,2088.66,put,2075,2.825,3.1,2.55,0,9250
20161031,20161104,4,2126.41,2088.66,put,2080,3.275,3.6,2.95,0,10257
20161031,20161104,4,2126.41,2088.66,put,2080,3.275,3.6,2.95,0,10257
20161031,20161104,4,2126.41,2088.66,put,2085,3.8,4.1,3.5,0,10238
20161031,20161104,4,2126.41,2088.66,put,2085,3.8,4.1,3.5,0,10238
20161031,20161104,4,2126.41,2088.66,put,2090,4.45,4.8,4.1,0,9976
20161031,20161104,4,2126.41,2088.66,put,2090,4.45,4.8,4.1,0,9976
20161031,20161104,4,2126.41,2088.66,put,2095,5.2,5.6,4.8,0,5654
20161031,20161104,4,2126.41,2088.66,put,2095,5.2,5.6,4.8,0,5654
20161031,20161104,4,2126.41,2088.66,put,2100,6.05,6.5,5.6,0,18364
20161031,20161104,4,2126.41,2088.66,put,2100,6.05,6.5,5.6,0,18364
20161031,20161104,4,2126.41,2088.66,put,2120,10.75,11.4,10.1,0,8589
20161031,20161104,4,2126.41,2088.66,put,2120,10.75,11.4,10.1,0,8589
20161031,20161104,4,2126.41,2088.66,put,2125,12.25,12.9,11.6,0,17393
20161031,20161104,4,2126.41,2088.66,put,2125,12.25,12.9,11.6,0,17393
20161031,20161104,4,2126.41,2088.66,call,2150,5.4,5.8,5,3,16616
20161031,20161104,4,2126.41,2088.66,put,2150,24.05,25.2,22.9,0,11626
20161031,20161104,4,2126.41,2088.66,call,2150,5.4,5.8,5,3,16616
20161031,20161104,4,2126.41,2088.66,put,2150,24.05,25.2,22.9,0,11626
20161031,20161104,4,2126.41,2088.66,call,2170,0.875,1.05,0.7,0,6223
20161031,20161104,4,2126.41,2088.66,call,2170,0.875,1.05,0.7,0,6223
20161031,20161104,4,2126.41,2088.66,call,2175,0.525,0.7,0.35,0,15712
20161031,20161104,4,2126.41,2088.66,call,2175,0.525,0.7,0.35,0,15712
20161031,20161104,4,2126.41,2088.66,call,2180,0.3,0.45,0.15,0,8353
20161031,20161104,4,2126.41,2088.66,call,2180,0.3,0.45,0.15,0,8353
20161031,20161104,4,2126.41,2088.66,call,2185,0.125,0.25,0,0,8443
20161031,20161104,4,2126.41,2088.66,call,2185,0.125,0.25,0,0,8443
20161031,20161104,4,2126.41,2088.66,call,2195,0.125,0.25,0,0,6301
20161031,20161104,4,2126.41,2088.66,call,2195,0.125,0.25,0,0,6301
20161031,20161104,4,2126.41,2088.66,call,2200,0.1,0.2,0,0,31343
20161031,20161104,4,2126.41,2088.66,call,2200,0.1,0.2,0,0,31343
20161031,20161104,4,2126.41,2088.66,call,2205,0.1,0.2,0,0,8044
20161031,20161104,4,2126.41,2088.66,call,2205,0.1,0.2,0,0,8044
20161031,20161104,4,2126.41,2088.66,call,2210,0.475,0.95,0,0,6889
20161031,20161104,4,2126.41,2088.66,call,2210,0.475,0.95,0,0,6889
20161031,20161104,4,2126.41,2088.66,call,2215,0.1,0.2,0,0,16741
20161031,20161104,4,2126.41,2088.66,call,2215,0.1,0.2,0,0,16741
20161031,20161104,4,2126.41,2088.66,call,2240,0.1,0.2,0,0,13857
20161031,20161104,4,2126.41,2088.66,call,2240,0.1,0.2,0,0,13857
20161101,20161104,3,2126.15,2088.66,put,2010,0.225,0.35,0.1,0,6819
20161101,20161104,3,2126.15,2088.66,put,2010,0.225,0.35,0.1,0,6819
20161101,20161104,3,2126.15,2088.66,put,2015,0.225,0.35,0.1,0,9503
20161101,20161104,3,2126.15,2088.66,put,2015,0.225,0.35,0.1,0,9503
20161101,20161104,3,2126.15,2088.66,put,2020,0.225,0.35,0.1,0,6947
20161101,20161104,3,2126.15,2088.66,put,2020,0.225,0.35,0.1,0,6947
20161101,20161104,3,2126.15,2088.66,put,2025,0.275,0.4,0.15,0,6977
20161101,20161104,3,2126.15,2088.66,put,2025,0.275,0.4,0.15,0,6977
20161101,20161104,3,2126.15,2088.66,put,2035,0.325,0.45,0.2,0,6259
20161101,20161104,3,2126.15,2088.66,put,2035,0.325,0.45,0.2,0,6259
20161101,20161104,3,2126.15,2088.66,put,2050,0.475,0.6,0.35,0,29737
20161101,20161104,3,2126.15,2088.66,put,2050,0.475,0.6,0.35,0,29737
20161101,20161104,3,2126.15,2088.66,put,2055,0.55,0.75,0.35,0,5026
20161101,20161104,3,2126.15,2088.66,put,2055,0.55,0.75,0.35,0,5026
20161101,20161104,3,2126.15,2088.66,put,2060,0.65,0.85,0.45,0,6884
20161101,20161104,3,2126.15,2088.66,put,2060,0.65,0.85,0.45,0,6884
20161101,20161104,3,2126.15,2088.66,put,2065,0.8,0.95,0.65,0,19793
20161101,20161104,3,2126.15,2088.66,put,2065,0.8,0.95,0.65,0,19793
20161101,20161104,3,2126.15,2088.66,put,2070,0.975,1.15,0.8,13,10543
20161101,20161104,3,2126.15,2088.66,put,2070,0.975,1.15,0.8,13,10543
20161101,20161104,3,2126.15,2088.66,put,2075,1.15,1.4,0.9,0,10899
20161101,20161104,3,2126.15,2088.66,put,2075,1.15,1.4,0.9,0,10899
20161101,20161104,3,2126.15,2088.66,put,2080,1.425,1.65,1.2,13,11101
20161101,20161104,3,2126.15,2088.66,put,2080,1.425,1.65,1.2,13,11101
20161101,20161104,3,2126.15,2088.66,put,2085,1.75,2.05,1.45,0,10509
20161101,20161104,3,2126.15,2088.66,put,2085,1.75,2.05,1.45,0,10509
20161101,20161104,3,2126.15,2088.66,put,2090,2.175,2.4,1.95,0,10022
20161101,20161104,3,2126.15,2088.66,put,2090,2.175,2.4,1.95,0,10022
20161101,20161104,3,2126.15,2088.66,put,2095,2.75,3,2.5,0,6095
20161101,20161104,3,2126.15,2088.66,put,2095,2.75,3,2.5,0,6095
20161101,20161104,3,2126.15,2088.66,put,2100,3.3,3.6,3,0,19748
20161101,20161104,3,2126.15,2088.66,put,2100,3.3,3.6,3,0,19748
20161101,20161104,3,2126.15,2088.66,put,2120,7.45,7.9,7,0,9659
20161101,20161104,3,2126.15,2088.66,put,2120,7.45,7.9,7,0,9659
20161101,20161104,3,2126.15,2088.66,put,2125,9.05,9.5,8.6,0,18307
20161101,20161104,3,2126.15,2088.66,put,2125,9.05,9.5,8.6,0,18307
20161101,20161104,3,2126.15,2088.66,call,2150,2.875,3.2,2.55,22,18013
20161101,20161104,3,2126.15,2088.66,put,2150,21.65,22.7,20.6,0,11597
20161101,20161104,3,2126.15,2088.66,call,2150,2.875,3.2,2.55,22,18013
20161101,20161104,3,2126.15,2088.66,put,2150,21.65,22.7,20.6,0,11597
20161101,20161104,3,2126.15,2088.66,call,2160,0.925,1.1,0.75,102,6060
20161101,20161104,3,2126.15,2088.66,call,2160,0.925,1.1,0.75,102,6060
20161101,20161104,3,2126.15,2088.66,call,2170,0.275,0.4,0.15,0,7806
20161101,20161104,3,2126.15,2088.66,call,2170,0.275,0.4,0.15,0,7806
20161101,20161104,3,2126.15,2088.66,call,2175,0.15,0.25,0.05,0,15995
20161101,20161104,3,2126.15,2088.66,call,2175,0.15,0.25,0.05,0,15995
20161101,20161104,3,2126.15,2088.66,call,2180,0.125,0.25,0,0,8450
20161101,20161104,3,2126.15,2088.66,call,2180,0.125,0.25,0,0,8450
20161101,20161104,3,2126.15,2088.66,call,2185,0.1,0.2,0,0,6241
20161101,20161104,3,2126.15,2088.66,call,2185,0.1,0.2,0,0,6241
20161101,20161104,3,2126.15,2088.66,call,2195,0.1,0.2,0,0,6185
20161101,20161104,3,2126.15,2088.66,call,2195,0.1,0.2,0,0,6185
20161101,20161104,3,2126.15,2088.66,call,2200,0.1,0.2,0,0,28836
20161101,20161104,3,2126.15,2088.66,call,2200,0.1,0.2,0,0,28836
20161101,20161104,3,2126.15,2088.66,call,2205,0.1,0.2,0,0,8022
20161101,20161104,3,2126.15,2088.66,call,2205,0.1,0.2,0,0,8022
20161101,20161104,3,2126.15,2088.66,call,2210,0.1,0.2,0,0,6884
20161101,20161104,3,2126.15,2088.66,call,2210,0.1,0.2,0,0,6884
20161101,20161104,3,2126.15,2088.66,call,2215,0.1,0.2,0,0,16717
20161101,20161104,3,2126.15,2088.66,call,2215,0.1,0.2,0,0,16717
20161101,20161104,3,2126.15,2088.66,call,2240,0.075,0.15,0,0,13857
20161101,20161104,3,2126.15,2088.66,call,2240,0.075,0.15,0,0,13857
20161102,20161104,2,2111.72,2088.66,put,2000,0.2,0.3,0.1,0,17769
20161102,20161104,2,2111.72,2088.66,put,2000,0.2,0.35,0.05,0,17769
20161102,20161104,2,2111.72,2088.66,put,2010,0.25,0.35,0.15,0,7651
20161102,20161104,2,2111.72,2088.66,put,2010,0.25,0.4,0.1,0,7651
20161102,20161104,2,2111.72,2088.66,put,2015,0.3,0.4,0.2,0,9692
20161102,20161104,2,2111.72,2088.66,put,2015,0.3,0.45,0.15,0,9692
20161102,20161104,2,2111.72,2088.66,put,2020,0.325,0.45,0.2,0,7451
20161102,20161104,2,2111.72,2088.66,put,2020,0.325,0.5,0.15,0,7451
20161102,20161104,2,2111.72,2088.66,put,2025,0.375,0.5,0.25,0,7355
20161102,20161104,2,2111.72,2088.66,put,2025,0.375,0.55,0.2,0,7355
20161102,20161104,2,2111.72,2088.66,put,2035,0.55,0.7,0.4,0,6545
20161102,20161104,2,2111.72,2088.66,put,2035,0.55,0.75,0.35,0,6545
20161102,20161104,2,2111.72,2088.66,put,2050,1.05,1.2,0.9,0,31138
20161102,20161104,2,2111.72,2088.66,put,2050,1.05,1.2,0.9,0,31138
20161102,20161104,2,2111.72,2088.66,put,2055,1.325,1.5,1.15,0,6238
20161102,20161104,2,2111.72,2088.66,put,2055,1.325,1.5,1.15,0,6238
20161102,20161104,2,2111.72,2088.66,put,2060,1.725,1.9,1.55,0,6868
20161102,20161104,2,2111.72,2088.66,put,2060,1.725,1.9,1.55,0,6868
20161102,20161104,2,2111.72,2088.66,put,2065,2.225,2.45,2,0,21165
20161102,20161104,2,2111.72,2088.66,put,2065,2.225,2.45,2,0,21165
20161102,20161104,2,2111.72,2088.66,put,2070,2.75,3,2.5,25,11119
20161102,20161104,2,2111.72,2088.66,put,2070,2.75,3,2.5,25,11119
20161102,20161104,2,2111.72,2088.66,put,2075,3.45,3.7,3.2,0,11046
20161102,20161104,2,2111.72,2088.66,put,2075,3.45,3.7,3.2,0,11046
20161102,20161104,2,2111.72,2088.66,put,2080,4.5,4.8,4.2,0,13573
20161102,20161104,2,2111.72,2088.66,put,2080,4.5,4.8,4.2,0,13573
20161102,20161104,2,2111.72,2088.66,put,2085,5.45,5.7,5.2,0,8937
20161102,20161104,2,2111.72,2088.66,put,2085,5.45,5.7,5.2,0,8937
20161102,20161104,2,2111.72,2088.66,put,2090,6.85,7.2,6.5,0,10521
20161102,20161104,2,2111.72,2088.66,put,2090,6.85,7.2,6.5,0,10521
20161102,20161104,2,2111.72,2088.66,put,2100,10.15,10.5,9.8,0,18696
20161102,20161104,2,2111.72,2088.66,put,2100,10.15,10.5,9.8,0,18696
20161102,20161104,2,2111.72,2088.66,put,2120,20.45,20.9,20,0,7935
20161102,20161104,2,2111.72,2088.66,put,2120,20.45,20.9,20,0,7935
20161102,20161104,2,2111.72,2088.66,call,2125,3.45,3.7,3.2,0,8140
20161102,20161104,2,2111.72,2088.66,put,2125,23.9,24.7,23.1,0,19469
20161102,20161104,2,2111.72,2088.66,call,2125,3.45,3.7,3.2,0,8140
20161102,20161104,2,2111.72,2088.66,put,2125,23.9,24.7,23.1,0,19469
20161102,20161104,2,2111.72,2088.66,call,2150,0.35,0.45,0.25,65,17690
20161102,20161104,2,2111.72,2088.66,put,2150,45.75,47.1,44.4,0,11551
20161102,20161104,2,2111.72,2088.66,call,2150,0.35,0.45,0.25,65,17690
20161102,20161104,2,2111.72,2088.66,put,2150,45.75,47.1,44.4,0,11551
20161102,20161104,2,2111.72,2088.66,call,2160,0.125,0.25,0,0,6275
20161102,20161104,2,2111.72,2088.66,call,2160,0.125,0.25,0,0,6275
20161102,20161104,2,2111.72,2088.66,call,2170,0.075,0.15,0,0,7719
20161102,20161104,2,2111.72,2088.66,call,2170,0.1,0.2,0,0,7719
20161102,20161104,2,2111.72,2088.66,call,2175,0.075,0.15,0,0,15076
20161102,20161104,2,2111.72,2088.66,call,2175,0.1,0.2,0,0,15076
20161102,20161104,2,2111.72,2088.66,call,2180,0.075,0.15,0,0,9115
20161102,20161104,2,2111.72,2088.66,call,2180,0.1,0.2,0,0,9115
20161102,20161104,2,2111.72,2088.66,call,2185,0.075,0.15,0,0,5661
20161102,20161104,2,2111.72,2088.66,call,2185,0.1,0.2,0,0,5661
20161102,20161104,2,2111.72,2088.66,call,2195,0.075,0.15,0,0,6133
20161102,20161104,2,2111.72,2088.66,call,2195,0.075,0.15,0,0,6133
20161102,20161104,2,2111.72,2088.66,call,2200,0.075,0.15,0,0,28719
20161102,20161104,2,2111.72,2088.66,call,2200,0.075,0.15,0,0,28719
20161102,20161104,2,2111.72,2088.66,call,2205,0.075,0.15,0,0,7949
20161102,20161104,2,2111.72,2088.66,call,2205,0.075,0.15,0,0,7949
20161102,20161104,2,2111.72,2088.66,call,2210,0.075,0.15,0,0,6875
20161102,20161104,2,2111.72,2088.66,call,2210,0.075,0.15,0,0,6875
20161102,20161104,2,2111.72,2088.66,call,2215,0.075,0.15,0,0,16718
20161102,20161104,2,2111.72,2088.66,call,2215,0.075,0.15,0,0,16718
20161027,20161107,11,2139.43,2085.18,put,2025,0.675,0.9,0.45,0,5221
20161027,20161107,11,2139.43,2085.18,put,2025,0.675,0.9,0.45,0,5221
20161028,20161107,10,2133.04,2085.18,put,2025,0.95,1.2,0.7,0,5421
20161028,20161107,10,2133.04,2085.18,put,2025,0.95,1.2,0.7,0,5421
20161031,20161107,7,2126.41,2085.18,put,2025,1.075,1.4,0.75,0,5744
20161031,20161107,7,2126.41,2085.18,put,2025,1.075,1.4,0.75,0,5744
20161101,20161107,6,2126.15,2085.18,put,2025,0.425,0.65,0.2,0,6509
20161101,20161107,6,2126.15,2085.18,put,2025,0.425,0.65,0.2,0,6509
20161101,20161107,6,2126.15,2085.18,put,2050,0.875,1.15,0.6,1,5207
20161101,20161107,6,2126.15,2085.18,put,2050,0.825,1.15,0.5,1,5207
20161101,20161107,6,2126.15,2085.18,put,2100,5.3,5.8,4.8,0,5276
20161101,20161107,6,2126.15,2085.18,put,2100,5.3,5.8,4.8,0,5276
20161101,20161107,6,2126.15,2085.18,call,2150,4.7,5.2,4.2,0,6245
20161101,20161107,6,2126.15,2085.18,call,2150,4.7,5.2,4.2,0,6245
20161101,20161107,6,2126.15,2085.18,call,2160,2.025,2.35,1.7,0,6105
20161101,20161107,6,2126.15,2085.18,call,2160,2.025,2.35,1.7,0,6105
20161101,20161107,6,2126.15,2085.18,call,2200,0.125,0.25,0,0,5321
20161101,20161107,6,2126.15,2085.18,call,2200,0.125,0.25,0,0,5321
20161102,20161107,5,2111.72,2085.18,put,2025,0.925,1.2,0.65,0,6524
20161102,20161107,5,2111.72,2085.18,put,2025,0.925,1.2,0.65,0,6524
20161102,20161107,5,2111.72,2085.18,put,2050,2.375,2.7,2.05,1,6260
20161102,20161107,5,2111.72,2085.18,put,2050,2.375,2.7,2.05,1,6260
20161102,20161107,5,2111.72,2085.18,put,2100,13.4,14,12.8,0,6327
20161102,20161107,5,2111.72,2085.18,put,2100,13.4,14,12.8,0,6327
20161102,20161107,5,2111.72,2085.18,call,2150,0.875,1.15,0.6,72,6264
20161102,20161107,5,2111.72,2085.18,call,2150,0.875,1.15,0.6,72,6264
20161102,20161107,5,2111.72,2085.18,call,2160,0.35,0.55,0.15,1,5952
20161102,20161107,5,2111.72,2085.18,call,2160,0.35,0.55,0.15,1,5952
20161102,20161107,5,2111.72,2085.18,call,2200,0.1,0.2,0,0,5387
20161102,20161107,5,2111.72,2085.18,call,2200,0.1,0.2,0,0,5387
20161103,20161107,4,2097.94,2085.18,put,2025,0.35,0.65,0.05,0,6498
20161103,20161107,4,2097.94,2085.18,put,2025,0.35,0.65,0.05,0,6498
20161103,20161107,4,2097.94,2085.18,put,2050,1.175,1.6,0.75,0,6459
20161103,20161107,4,2097.94,2085.18,put,2050,1.175,1.6,0.75,0,6459
20161103,20161107,4,2097.94,2085.18,put,2100,11.95,12.7,11.2,0,7305
20161103,20161107,4,2097.94,2085.18,put,2100,11.95,12.7,11.2,0,7305
20161103,20161107,4,2097.94,2085.18,call,2150,0.4,0.65,0.15,0,6391
20161103,20161107,4,2097.94,2085.18,call,2150,0.4,0.65,0.15,0,6391
20161103,20161107,4,2097.94,2085.18,call,2160,0.225,0.4,0.05,0,6076
20161103,20161107,4,2097.94,2085.18,call,2160,0.225,0.4,0.05,0,6076
20161103,20161107,4,2097.94,2085.18,call,2200,0.125,0.25,0,0,5387
20161103,20161107,4,2097.94,2085.18,call,2200,0.125,0.25,0,0,5387
20161104,20161107,3,2088.66,2085.18,put,2025,0.85,1.7,0,0,6834
20161104,20161107,3,2088.66,2085.18,put,2025,0.85,1.7,0,0,6834
20161104,20161107,3,2088.66,2085.18,put,2050,2.1,2.5,1.7,0,5453
20161104,20161107,3,2088.66,2085.18,put,2050,2.1,2.5,1.7,0,5453
20161104,20161107,3,2088.66,2085.18,put,2100,17.25,18.3,16.2,0,6336
20161104,20161107,3,2088.66,2085.18,put,2100,17.25,18.3,16.2,0,6336
20161104,20161107,3,2088.66,2085.18,call,2140,0.2,0.4,0,0,5045
20161104,20161107,3,2088.66,2085.18,call,2140,0.2,0.4,0,0,5045
20161104,20161107,3,2088.66,2085.18,call,2150,0.525,1,0.05,0,6378
20161104,20161107,3,2088.66,2085.18,call,2150,0.525,1,0.05,0,6378
20161104,20161107,3,2088.66,2085.18,call,2160,0.525,1,0.05,0,6508
20161104,20161107,3,2088.66,2085.18,call,2160,0.525,1,0.05,0,6508
20161104,20161107,3,2088.66,2085.18,call,2200,0.275,0.55,0,0,5837
20161104,20161107,3,2088.66,2085.18,call,2200,0.275,0.55,0,0,5837
20161021,20161109,19,2141.34,2162.33,call,2220,0.575,0.7,0.45,0,7126
20161021,20161109,19,2141.34,2162.33,call,2220,0.575,0.7,0.45,0,7126
20161024,20161109,16,2141.16,2162.33,call,2220,0.6,0.8,0.4,0,7121
20161024,20161109,16,2141.16,2162.33,call,2220,0.6,0.8,0.4,0,7121
20161025,20161109,15,2151.33,2162.33,call,2220,0.575,0.75,0.4,0,7115
20161025,20161109,15,2151.33,2162.33,call,2220,0.575,0.75,0.4,0,7115
20161026,20161109,14,2143.16,2162.33,put,2150,31.05,31.7,30.4,0,5108
20161026,20161109,14,2143.16,2162.33,put,2150,31.05,31.7,30.4,0,5108
20161026,20161109,14,2143.16,2162.33,call,2220,0.475,0.65,0.3,0,7115
20161026,20161109,14,2143.16,2162.33,call,2220,0.475,0.65,0.3,0,7115
20161027,20161109,13,2139.43,2162.33,put,2050,4.2,4.5,3.9,0,5825
20161027,20161109,13,2139.43,2162.33,put,2050,4.2,4.5,3.9,0,5825
20161027,20161109,13,2139.43,2162.33,put,2150,25.65,26.3,25,0,5110
20161027,20161109,13,2139.43,2162.33,put,2150,25.65,26.3,25,0,5110
20161027,20161109,13,2139.43,2162.33,call,2220,0.45,0.6,0.3,0,8421
20161027,20161109,13,2139.43,2162.33,call,2220,0.45,0.6,0.3,0,8421
20161028,20161109,12,2133.04,2162.33,put,2050,5.8,6.1,5.5,2,6053
20161028,20161109,12,2133.04,2162.33,put,2050,5.8,6.1,5.5,2,6053
20161028,20161109,12,2133.04,2162.33,put,2150,32.3,32.9,31.7,0,5069
20161028,20161109,12,2133.04,2162.33,put,2150,32.3,32.9,31.7,0,5069
20161028,20161109,12,2133.04,2162.33,call,2220,0.375,0.55,0.2,0,8403
20161028,20161109,12,2133.04,2162.33,call,2220,0.375,0.55,0.2,0,8403
20161031,20161109,9,2126.41,2162.33,put,2050,6.5,7.3,5.7,0,6140
20161031,20161109,9,2126.41,2162.33,put,2050,6.5,7.3,5.7,0,6140
20161031,20161109,9,2126.41,2162.33,put,2150,33.3,34.6,32,0,5047
20161031,20161109,9,2126.41,2162.33,put,2150,33.3,34.6,32,0,5047
20161031,20161109,9,2126.41,2162.33,call,2220,0.575,1.15,0,0,8398
20161031,20161109,9,2126.41,2162.33,call,2220,0.575,1.15,0,0,8398
20161101,20161109,8,2126.15,2162.33,put,2050,6.25,6.7,5.8,0,6139
20161101,20161109,8,2126.15,2162.33,put,2050,6.25,6.7,5.8,0,6139
20161101,20161109,8,2126.15,2162.33,put,2150,33.4,34.4,32.4,0,5069
20161101,20161109,8,2126.15,2162.33,put,2150,33.5,34.4,32.6,0,5069
20161101,20161109,8,2126.15,2162.33,call,2220,0.2,0.4,0,0,8401
20161101,20161109,8,2126.15,2162.33,call,2220,0.175,0.35,0,0,8401
20161102,20161109,7,2111.72,2162.33,put,2050,12.1,12.6,11.6,0,6146
20161102,20161109,7,2111.72,2162.33,put,2050,12.1,12.6,11.6,0,6146
20161102,20161109,7,2111.72,2162.33,call,2220,0.15,0.3,0,0,8400
20161102,20161109,7,2111.72,2162.33,call,2220,0.15,0.3,0,0,8400
20161103,20161109,6,2097.94,2162.33,put,2000,3.6,3.9,3.3,0,5071
20161103,20161109,6,2097.94,2162.33,put,2000,3.6,3.9,3.3,0,5071
20161103,20161109,6,2097.94,2162.33,put,2050,10.95,11.3,10.6,0,6207
20161103,20161109,6,2097.94,2162.33,put,2050,10.95,11.3,10.6,0,6207
20161104,20161109,5,2088.66,2162.33,put,2050,15.65,16.2,15.1,0,6343
20161104,20161109,5,2088.66,2162.33,put,2050,15.65,16.2,15.1,0,6343
20161107,20161109,2,2085.18,2162.33,put,2000,2.225,2.65,1.8,2,5822
20161107,20161109,2,2085.18,2162.33,put,2000,2.225,2.65,1.8,2,5822
20161107,20161109,2,2085.18,2162.33,put,2025,3.9,4.2,3.6,0,7973
20161107,20161109,2,2085.18,2162.33,put,2025,3.9,4.2,3.6,0,7973
20161107,20161109,2,2085.18,2162.33,put,2050,6.55,6.9,6.2,2,11975
20161107,20161109,2,2085.18,2162.33,put,2050,6.55,6.9,6.2,2,11975
20161107,20161109,2,2085.18,2162.33,put,2075,10.95,11.2,10.7,0,5286
20161107,20161109,2,2085.18,2162.33,put,2075,10.95,11.2,10.7,0,5286
20161107,20161109,2,2085.18,2162.33,call,2140,7.2,7.6,6.8,25,5245
20161107,20161109,2,2085.18,2162.33,call,2140,7.2,7.6,6.8,25,5245
20161107,20161109,2,2085.18,2162.33,call,2175,0.35,0.5,0.2,0,5330
20161107,20161109,2,2085.18,2162.33,call,2175,0.35,0.5,0.2,0,5330
20161024,20161111,18,2141.16,2167.48,put,2025,2.775,3,2.55,0,5294
20161024,20161111,18,2141.16,2167.48,put,2025,2.775,3,2.55,0,5294
20161024,20161111,18,2141.16,2167.48,put,2030,3.025,3.3,2.75,0,12781
20161024,20161111,18,2141.16,2167.48,put,2030,3.025,3.3,2.75,0,12781
20161024,20161111,18,2141.16,2167.48,put,2050,4.3,4.6,4,0,18069
20161024,20161111,18,2141.16,2167.48,put,2050,4.3,4.6,4,0,18069
20161024,20161111,18,2141.16,2167.48,put,2055,4.7,5,4.4,0,7114
20161024,20161111,18,2141.16,2167.48,put,2055,4.7,5,4.4,0,7114
20161024,20161111,18,2141.16,2167.48,put,2060,5.1,5.4,4.8,0,8716
20161024,20161111,18,2141.16,2167.48,put,2060,5.1,5.4,4.8,0,8716
20161024,20161111,18,2141.16,2167.48,put,2075,6.65,7,6.3,0,6668
20161024,20161111,18,2141.16,2167.48,put,2075,6.65,7,6.3,0,6668
20161024,20161111,18,2141.16,2167.48,put,2100,10.25,10.6,9.9,0,22843
20161024,20161111,18,2141.16,2167.48,put,2100,10.25,10.6,9.9,0,22843
20161024,20161111,18,2141.16,2167.48,put,2125,15.7,16,15.4,0,8384
20161024,20161111,18,2141.16,2167.48,put,2125,15.7,16,15.4,0,8384
20161024,20161111,18,2141.16,2167.48,call,2150,22.4,22.9,21.9,0,6991
20161024,20161111,18,2141.16,2167.48,put,2150,23.65,24.2,23.1,0,7782
20161024,20161111,18,2141.16,2167.48,call,2150,22.4,22.9,21.9,0,6991
20161024,20161111,18,2141.16,2167.48,put,2150,23.65,24.2,23.1,0,7782
20161024,20161111,18,2141.16,2167.48,call,2175,9.3,9.6,9,0,5195
20161024,20161111,18,2141.16,2167.48,call,2175,9.3,9.6,9,0,5195
20161024,20161111,18,2141.16,2167.48,call,2200,2.575,2.8,2.35,0,7299
20161024,20161111,18,2141.16,2167.48,call,2200,2.575,2.8,2.35,0,7299
20161024,20161111,18,2141.16,2167.48,call,2205,1.9,2.15,1.65,0,6049
20161024,20161111,18,2141.16,2167.48,call,2205,1.9,2.15,1.65,0,6049
20161024,20161111,18,2141.16,2167.48,call,2210,1.425,1.65,1.2,0,6546
20161024,20161111,18,2141.16,2167.48,call,2210,1.425,1.65,1.2,0,6546
20161024,20161111,18,2141.16,2167.48,call,2225,0.625,0.75,0.5,0,11948
20161024,20161111,18,2141.16,2167.48,call,2225,0.625,0.75,0.5,0,11948
20161024,20161111,18,2141.16,2167.48,call,2230,0.5,0.65,0.35,0,5205
20161024,20161111,18,2141.16,2167.48,call,2230,0.5,0.65,0.35,0,5205
20161024,20161111,18,2141.16,2167.48,call,2245,0.275,0.4,0.15,0,6100
20161024,20161111,18,2141.16,2167.48,call,2245,0.275,0.4,0.15,0,6100
20161024,20161111,18,2141.16,2167.48,call,2260,0.175,0.3,0.05,0,6546
20161024,20161111,18,2141.16,2167.48,call,2260,0.175,0.3,0.05,0,6546
20161025,20161111,17,2151.33,2167.48,put,2050,3.95,4.1,3.8,0,17897
20161025,20161111,17,2151.33,2167.48,put,2050,3.95,4.1,3.8,0,17897
20161025,20161111,17,2151.33,2167.48,put,2055,4.4,4.7,4.1,0,7099
20161025,20161111,17,2151.33,2167.48,put,2055,4.4,4.7,4.1,0,7099
20161025,20161111,17,2151.33,2167.48,put,2060,4.7,4.9,4.5,0,8732
20161025,20161111,17,2151.33,2167.48,put,2060,4.7,4.9,4.5,0,8732
20161025,20161111,17,2151.33,2167.48,put,2075,6.15,6.5,5.8,0,6065
20161025,20161111,17,2151.33,2167.48,put,2075,6.15,6.5,5.8,0,6065
20161025,20161111,17,2151.33,2167.48,put,2100,9.6,9.9,9.3,0,23336
20161025,20161111,17,2151.33,2167.48,put,2100,9.6,9.9,9.3,0,23336
20161025,20161111,17,2151.33,2167.48,put,2125,14.75,15.2,14.3,0,7886
20161025,20161111,17,2151.33,2167.48,put,2125,14.75,15.2,14.3,0,7886
20161025,20161111,17,2151.33,2167.48,call,2150,21.9,22.5,21.3,0,6714
20161025,20161111,17,2151.33,2167.48,put,2150,22.3,22.8,21.8,0,7754
20161025,20161111,17,2151.33,2167.48,call,2150,21.9,22.5,21.3,0,6714
20161025,20161111,17,2151.33,2167.48,put,2150,22.3,22.8,21.8,0,7754
20161025,20161111,17,2151.33,2167.48,call,2175,9,9.3,8.7,0,6952
20161025,20161111,17,2151.33,2167.48,call,2175,9,9.3,8.7,0,6952
20161025,20161111,17,2151.33,2167.48,call,2200,2.425,2.75,2.1,0,7334
20161025,20161111,17,2151.33,2167.48,call,2200,2.425,2.75,2.1,0,7334
20161025,20161111,17,2151.33,2167.48,call,2205,1.775,1.95,1.6,0,5996
20161025,20161111,17,2151.33,2167.48,call,2205,1.775,1.95,1.6,0,5996
20161025,20161111,17,2151.33,2167.48,call,2210,1.325,1.5,1.15,0,6597
20161025,20161111,17,2151.33,2167.48,call,2210,1.325,1.5,1.15,0,6597
20161025,20161111,17,2151.33,2167.48,call,2225,0.625,0.8,0.45,0,13248
20161025,20161111,17,2151.33,2167.48,call,2225,0.625,0.8,0.45,0,13248
20161025,20161111,17,2151.33,2167.48,call,2230,0.5,0.65,0.35,0,5232
20161025,20161111,17,2151.33,2167.48,call,2230,0.5,0.65,0.35,0,5232
20161025,20161111,17,2151.33,2167.48,call,2245,0.275,0.4,0.15,0,6097
20161025,20161111,17,2151.33,2167.48,call,2245,0.275,0.4,0.15,0,6097
20161025,20161111,17,2151.33,2167.48,call,2260,0.175,0.3,0.05,0,6530
20161025,20161111,17,2151.33,2167.48,call,2260,0.175,0.3,0.05,0,6530
20161026,20161111,16,2143.16,2167.48,put,2025,4.25,4.5,4,0,5318
20161026,20161111,16,2143.16,2167.48,put,2025,4.25,4.5,4,0,5318
20161026,20161111,16,2143.16,2167.48,put,2030,4.65,4.9,4.4,0,16438
20161026,20161111,16,2143.16,2167.48,put,2030,4.65,4.9,4.4,0,16438
20161026,20161111,16,2143.16,2167.48,put,2050,6.7,7,6.4,0,17663
20161026,20161111,16,2143.16,2167.48,put,2050,6.7,7,6.4,0,17663
20161026,20161111,16,2143.16,2167.48,put,2055,7.1,7.4,6.8,0,7122
20161026,20161111,16,2143.16,2167.48,put,2055,7.1,7.4,6.8,0,7122
20161026,20161111,16,2143.16,2167.48,put,2060,7.8,8.1,7.5,0,8727
20161026,20161111,16,2143.16,2167.48,put,2060,7.8,8.1,7.5,0,8727
20161026,20161111,16,2143.16,2167.48,put,2075,10.05,10.3,9.8,0,5143
20161026,20161111,16,2143.16,2167.48,put,2075,10.05,10.3,9.8,0,5143
20161026,20161111,16,2143.16,2167.48,put,2100,15.2,15.6,14.8,0,24392
20161026,20161111,16,2143.16,2167.48,put,2100,15.2,15.6,14.8,0,24392
20161026,20161111,16,2143.16,2167.48,put,2125,22.35,22.8,21.9,0,8173
20161026,20161111,16,2143.16,2167.48,put,2125,22.35,22.8,21.9,0,8173
20161026,20161111,16,2143.16,2167.48,call,2150,15.85,16.2,15.5,0,8027
20161026,20161111,16,2143.16,2167.48,put,2150,32.75,33.5,32,0,7308
20161026,20161111,16,2143.16,2167.48,call,2150,15.85,16.2,15.5,0,8027
20161026,20161111,16,2143.16,2167.48,put,2150,32.75,33.5,32,0,7308
20161026,20161111,16,2143.16,2167.48,call,2175,6.2,6.5,5.9,0,7558
20161026,20161111,16,2143.16,2167.48,call,2175,6.2,6.5,5.9,0,7558
20161026,20161111,16,2143.16,2167.48,call,2200,1.725,1.9,1.55,0,7693
20161026,20161111,16,2143.16,2167.48,call,2200,1.725,1.9,1.55,0,7693
20161026,20161111,16,2143.16,2167.48,call,2205,1.325,1.45,1.2,0,6014
20161026,20161111,16,2143.16,2167.48,call,2205,1.325,1.45,1.2,0,6014
20161026,20161111,16,2143.16,2167.48,call,2210,1.05,1.15,0.95,0,6622
20161026,20161111,16,2143.16,2167.48,call,2210,1.05,1.15,0.95,0,6622
20161026,20161111,16,2143.16,2167.48,call,2225,0.525,0.65,0.4,0,13234
20161026,20161111,16,2143.16,2167.48,call,2225,0.525,0.65,0.4,0,13234
20161026,20161111,16,2143.16,2167.48,call,2230,0.425,0.55,0.3,0,5218
20161026,20161111,16,2143.16,2167.48,call,2230,0.425,0.55,0.3,0,5218
20161026,20161111,16,2143.16,2167.48,call,2245,0.225,0.35,0.1,0,6082
20161026,20161111,16,2143.16,2167.48,call,2245,0.225,0.35,0.1,0,6082
20161026,20161111,16,2143.16,2167.48,call,2260,0.175,0.3,0.05,0,6520
20161026,20161111,16,2143.16,2167.48,call,2260,0.175,0.3,0.05,0,6520
20161027,20161111,15,2139.43,2167.48,put,2020,3.125,3.3,2.95,0,16472
20161027,20161111,15,2139.43,2167.48,put,2020,3.125,3.3,2.95,0,16472
20161027,20161111,15,2139.43,2167.48,put,2025,3.4,3.6,3.2,0,5469
20161027,20161111,15,2139.43,2167.48,put,2025,3.4,3.6,3.2,0,5469
20161027,20161111,15,2139.43,2167.48,put,2030,3.65,3.8,3.5,0,16483
20161027,20161111,15,2139.43,2167.48,put,2030,3.65,3.8,3.5,0,16483
20161027,20161111,15,2139.43,2167.48,put,2050,5.2,5.4,5,0,17800
20161027,20161111,15,2139.43,2167.48,put,2050,5.2,5.4,5,0,17800
20161027,20161111,15,2139.43,2167.48,put,2055,5.65,5.8,5.5,0,7134
20161027,20161111,15,2139.43,2167.48,put,2055,5.65,5.8,5.5,0,7134
20161027,20161111,15,2139.43,2167.48,put,2060,6.4,6.6,6.2,0,9455
20161027,20161111,15,2139.43,2167.48,put,2060,6.4,6.6,6.2,0,9455
20161027,20161111,15,2139.43,2167.48,put,2075,8,8.2,7.8,0,5098
20161027,20161111,15,2139.43,2167.48,put,2075,8,8.2,7.8,0,5098
20161027,20161111,15,2139.43,2167.48,put,2100,12.3,12.7,11.9,0,24380
20161027,20161111,15,2139.43,2167.48,put,2100,12.3,12.7,11.9,0,24380
20161027,20161111,15,2139.43,2167.48,put,2125,18.4,18.9,17.9,0,8217
20161027,20161111,15,2139.43,2167.48,put,2125,18.4,18.9,17.9,0,8217
20161027,20161111,15,2139.43,2167.48,call,2150,19.1,19.5,18.7,0,8024
20161027,20161111,15,2139.43,2167.48,put,2150,27.25,27.9,26.6,0,7194
20161027,20161111,15,2139.43,2167.48,call,2150,19.1,19.5,18.7,0,8024
20161027,20161111,15,2139.43,2167.48,put,2150,27.25,27.9,26.6,0,7194
20161027,20161111,15,2139.43,2167.48,call,2175,7.55,7.8,7.3,0,7658
20161027,20161111,15,2139.43,2167.48,call,2175,7.55,7.8,7.3,0,7658
20161027,20161111,15,2139.43,2167.48,call,2200,1.825,1.95,1.7,0,7731
20161027,20161111,15,2139.43,2167.48,call,2200,1.825,1.95,1.7,0,7731
20161027,20161111,15,2139.43,2167.48,call,2205,1.375,1.5,1.25,0,6004
20161027,20161111,15,2139.43,2167.48,call,2205,1.375,1.5,1.25,0,6004
20161027,20161111,15,2139.43,2167.48,call,2210,0.95,1.05,0.85,0,6724
20161027,20161111,15,2139.43,2167.48,call,2210,0.95,1.05,0.85,0,6724
20161027,20161111,15,2139.43,2167.48,call,2225,0.4,0.5,0.3,0,13396
20161027,20161111,15,2139.43,2167.48,call,2225,0.4,0.5,0.3,0,13396
20161027,20161111,15,2139.43,2167.48,call,2230,0.3,0.4,0.2,0,5233
20161027,20161111,15,2139.43,2167.48,call,2230,0.3,0.4,0.2,0,5233
20161027,20161111,15,2139.43,2167.48,call,2245,0.2,0.35,0.05,0,6086
20161027,20161111,15,2139.43,2167.48,call,2245,0.2,0.35,0.05,0,6086
20161028,20161111,14,2133.04,2167.48,put,2020,4.2,4.4,4,0,16467
20161028,20161111,14,2133.04,2167.48,put,2020,4.2,4.4,4,0,16467
20161028,20161111,14,2133.04,2167.48,put,2025,4.6,4.8,4.4,1,5493
20161028,20161111,14,2133.04,2167.48,put,2025,4.6,4.8,4.4,1,5493
20161028,20161111,14,2133.04,2167.48,put,2030,5,5.2,4.8,0,16539
20161028,20161111,14,2133.04,2167.48,put,2030,5,5.2,4.8,0,16539
20161028,20161111,14,2133.04,2167.48,put,2050,7.05,7.3,6.8,0,17120
20161028,20161111,14,2133.04,2167.48,put,2050,7.05,7.3,6.8,0,17120
20161028,20161111,14,2133.04,2167.48,put,2055,7.6,7.8,7.4,0,7127
20161028,20161111,14,2133.04,2167.48,put,2055,7.6,7.8,7.4,0,7127
20161028,20161111,14,2133.04,2167.48,put,2060,8.35,8.6,8.1,0,9478
20161028,20161111,14,2133.04,2167.48,put,2060,8.35,8.6,8.1,0,9478
20161028,20161111,14,2133.04,2167.48,put,2075,10.65,10.9,10.4,1,5851
20161028,20161111,14,2133.04,2167.48,put,2075,10.65,10.9,10.4,1,5851
20161028,20161111,14,2133.04,2167.48,put,2100,15.95,16.2,15.7,0,24382
20161028,20161111,14,2133.04,2167.48,put,2100,15.95,16.2,15.7,0,24382
20161028,20161111,14,2133.04,2167.48,put,2125,23.35,23.7,23,0,9465
20161028,20161111,14,2133.04,2167.48,put,2125,23.35,23.7,23,0,9465
20161028,20161111,14,2133.04,2167.48,call,2150,15.65,16,15.3,0,8714
20161028,20161111,14,2133.04,2167.48,put,2150,34.05,34.7,33.4,0,7190
20161028,20161111,14,2133.04,2167.48,call,2150,15.65,16,15.3,0,8714
20161028,20161111,14,2133.04,2167.48,put,2150,34.05,34.7,33.4,0,7190
20161028,20161111,14,2133.04,2167.48,call,2175,6,6.3,5.7,0,8231
20161028,20161111,14,2133.04,2167.48,call,2175,6,6.3,5.7,0,8231
20161028,20161111,14,2133.04,2167.48,call,2200,1.6,1.8,1.4,0,8155
20161028,20161111,14,2133.04,2167.48,call,2200,1.6,1.8,1.4,0,8155
20161028,20161111,14,2133.04,2167.48,call,2205,1.2,1.35,1.05,0,6493
20161028,20161111,14,2133.04,2167.48,call,2205,1.2,1.35,1.05,0,6493
20161028,20161111,14,2133.04,2167.48,call,2210,0.9,1.05,0.75,0,7146
20161028,20161111,14,2133.04,2167.48,call,2210,0.9,1.05,0.75,0,7146
20161028,20161111,14,2133.04,2167.48,call,2225,0.35,0.5,0.2,0,13398
20161028,20161111,14,2133.04,2167.48,call,2225,0.35,0.5,0.2,0,13398
20161028,20161111,14,2133.04,2167.48,call,2230,0.275,0.4,0.15,0,5269
20161028,20161111,14,2133.04,2167.48,call,2230,0.275,0.4,0.15,0,5269
20161028,20161111,14,2133.04,2167.48,call,2245,0.175,0.35,0,0,6090
20161028,20161111,14,2133.04,2167.48,call,2245,0.175,0.35,0,0,6090
20161031,20161111,11,2126.41,2167.48,put,2020,4.95,5.2,4.7,0,16856
20161031,20161111,11,2126.41,2167.48,put,2020,4.95,5.2,4.7,0,16856
20161031,20161111,11,2126.41,2167.48,put,2025,5.35,5.6,5.1,0,5662
20161031,20161111,11,2126.41,2167.48,put,2025,5.35,5.6,5.1,0,5662
20161031,20161111,11,2126.41,2167.48,put,2030,5.8,6.1,5.5,0,16536
20161031,20161111,11,2126.41,2167.48,put,2030,5.8,6.1,5.5,0,16536
20161031,20161111,11,2126.41,2167.48,put,2050,7.9,8.2,7.6,0,18412
20161031,20161111,11,2126.41,2167.48,put,2050,7.9,8.2,7.6,0,18412
20161031,20161111,11,2126.41,2167.48,put,2055,8.45,8.9,8,0,7130
20161031,20161111,11,2126.41,2167.48,put,2055,8.45,8.9,8,0,7130
20161031,20161111,11,2126.41,2167.48,put,2060,9.25,9.6,8.9,0,9557
20161031,20161111,11,2126.41,2167.48,put,2060,9.25,9.6,8.9,0,9557
20161031,20161111,11,2126.41,2167.48,put,2075,11.75,12.4,11.1,0,5915
20161031,20161111,11,2126.41,2167.48,put,2075,11.75,12.4,11.1,0,5915
20161031,20161111,11,2126.41,2167.48,put,2100,16.95,17.7,16.2,0,25384
20161031,20161111,11,2126.41,2167.48,put,2100,16.95,17.7,16.2,0,25384
20161031,20161111,11,2126.41,2167.48,put,2125,24.4,25.1,23.7,0,9390
20161031,20161111,11,2126.41,2167.48,put,2125,24.4,25.1,23.7,0,9390
20161031,20161111,11,2126.41,2167.48,call,2150,15.15,15.9,14.4,0,12543
20161031,20161111,11,2126.41,2167.48,put,2150,35.05,36.3,33.8,0,8885
20161031,20161111,11,2126.41,2167.48,call,2150,15.15,15.9,14.4,0,12543
20161031,20161111,11,2126.41,2167.48,put,2150,35.05,36.3,33.8,0,8885
20161031,20161111,11,2126.41,2167.48,call,2175,5.6,6.2,5,0,10572
20161031,20161111,11,2126.41,2167.48,call,2175,5.6,6.2,5,0,10572
20161031,20161111,11,2126.41,2167.48,call,2180,4.4,4.9,3.9,0,5383
20161031,20161111,11,2126.41,2167.48,call,2180,4.4,4.9,3.9,0,5383
20161031,20161111,11,2126.41,2167.48,call,2200,1.275,1.45,1.1,0,8989
20161031,20161111,11,2126.41,2167.48,call,2200,1.275,1.45,1.1,0,8989
20161031,20161111,11,2126.41,2167.48,call,2205,0.9,1.05,0.75,0,6517
20161031,20161111,11,2126.41,2167.48,call,2205,0.9,1.05,0.75,0,6517
20161031,20161111,11,2126.41,2167.48,call,2210,0.75,0.95,0.55,0,7169
20161031,20161111,11,2126.41,2167.48,call,2210,0.75,0.95,0.55,0,7169
20161031,20161111,11,2126.41,2167.48,call,2225,0.225,0.35,0.1,0,13086
20161031,20161111,11,2126.41,2167.48,call,2225,0.225,0.35,0.1,0,13086
20161031,20161111,11,2126.41,2167.48,call,2230,0.15,0.25,0.05,0,7504
20161031,20161111,11,2126.41,2167.48,call,2230,0.15,0.25,0.05,0,7504
20161031,20161111,11,2126.41,2167.48,call,2245,0.2,0.4,0,0,6090
20161031,20161111,11,2126.41,2167.48,call,2245,0.2,0.4,0,0,6090
20161101,20161111,10,2126.15,2167.48,put,2020,4.8,5.1,4.5,0,16920
20161101,20161111,10,2126.15,2167.48,put,2020,4.8,5.1,4.5,0,16920
20161101,20161111,10,2126.15,2167.48,put,2025,5.2,5.6,4.8,0,5700
20161101,20161111,10,2126.15,2167.48,put,2025,5.2,5.6,4.8,0,5700
20161101,20161111,10,2126.15,2167.48,put,2030,5.6,5.9,5.3,0,16544
20161101,20161111,10,2126.15,2167.48,put,2030,5.6,5.9,5.3,0,16544
20161101,20161111,10,2126.15,2167.48,put,2050,7.85,8.2,7.5,0,23450
20161101,20161111,10,2126.15,2167.48,put,2050,7.85,8.2,7.5,0,23450
20161101,20161111,10,2126.15,2167.48,put,2055,8.5,8.9,8.1,0,7137
20161101,20161111,10,2126.15,2167.48,put,2055,8.5,8.9,8.1,0,7137
20161101,20161111,10,2126.15,2167.48,put,2060,9.25,9.6,8.9,0,10317
20161101,20161111,10,2126.15,2167.48,put,2060,9.25,9.6,8.9,0,10317
20161101,20161111,10,2126.15,2167.48,put,2075,11.7,12.1,11.3,0,6136
20161101,20161111,10,2126.15,2167.48,put,2075,11.7,12.1,11.3,0,6136
20161101,20161111,10,2126.15,2167.48,put,2100,17.25,17.8,16.7,0,24048
20161101,20161111,10,2126.15,2167.48,put,2100,17.25,17.8,16.7,0,24048
20161101,20161111,10,2126.15,2167.48,put,2125,24.8,25.4,24.2,0,8832
20161101,20161111,10,2126.15,2167.48,put,2125,24.8,25.4,24.2,0,8832
20161101,20161111,10,2126.15,2167.48,call,2150,15.65,16,15.3,0,15513
20161101,20161111,10,2126.15,2167.48,put,2150,35.35,36.2,34.5,0,8931
20161101,20161111,10,2126.15,2167.48,call,2150,15.65,16,15.3,0,15513
20161101,20161111,10,2126.15,2167.48,put,2150,35.35,36.2,34.5,0,8931
20161101,20161111,10,2126.15,2167.48,call,2175,5.6,5.9,5.3,16,11866
20161101,20161111,10,2126.15,2167.48,call,2175,5.6,5.9,5.3,16,11866
20161101,20161111,10,2126.15,2167.48,call,2180,4.35,4.6,4.1,0,6623
20161101,20161111,10,2126.15,2167.48,call,2180,4.35,4.6,4.1,0,6623
20161101,20161111,10,2126.15,2167.48,call,2200,1.225,1.45,1,0,9082
20161101,20161111,10,2126.15,2167.48,call,2200,1.225,1.45,1,0,9082
20161101,20161111,10,2126.15,2167.48,call,2205,0.825,1.05,0.6,0,6534
20161101,20161111,10,2126.15,2167.48,call,2205,0.825,1.05,0.6,0,6534
20161101,20161111,10,2126.15,2167.48,call,2210,0.625,0.75,0.5,0,7255
20161101,20161111,10,2126.15,2167.48,call,2210,0.625,0.75,0.5,0,7255
20161101,20161111,10,2126.15,2167.48,call,2225,0.225,0.35,0.1,0,13088
20161101,20161111,10,2126.15,2167.48,call,2225,0.225,0.35,0.1,0,13088
20161101,20161111,10,2126.15,2167.48,call,2230,0.15,0.25,0.05,0,7489
20161101,20161111,10,2126.15,2167.48,call,2230,0.15,0.25,0.05,0,7489
20161101,20161111,10,2126.15,2167.48,call,2245,0.15,0.3,0,0,6066
20161101,20161111,10,2126.15,2167.48,call,2245,0.15,0.3,0,0,6066
20161102,20161111,9,2111.72,2167.48,put,2000,6.5,6.7,6.3,16,11736
20161102,20161111,9,2111.72,2167.48,put,2000,6.5,6.7,6.3,16,11736
20161102,20161111,9,2111.72,2167.48,put,2010,7.7,7.9,7.5,0,5103
20161102,20161111,9,2111.72,2167.48,put,2010,7.7,7.9,7.5,0,5103
20161102,20161111,9,2111.72,2167.48,put,2020,9,9.4,8.6,16,17144
20161102,20161111,9,2111.72,2167.48,put,2020,9,9.4,8.6,16,17144
20161102,20161111,9,2111.72,2167.48,put,2025,9.9,10.2,9.6,0,6497
20161102,20161111,9,2111.72,2167.48,put,2025,9.9,10.2,9.6,0,6497
20161102,20161111,9,2111.72,2167.48,put,2030,10.8,11.1,10.5,0,16502
20161102,20161111,9,2111.72,2167.48,put,2030,10.8,11.1,10.5,0,16502
20161102,20161111,9,2111.72,2167.48,put,2050,14.8,15.1,14.5,0,24256
20161102,20161111,9,2111.72,2167.48,put,2050,14.8,15.1,14.5,0,24256
20161102,20161111,9,2111.72,2167.48,put,2055,15.85,16.2,15.5,0,7228
20161102,20161111,9,2111.72,2167.48,put,2055,15.85,16.2,15.5,0,7228
20161102,20161111,9,2111.72,2167.48,put,2060,17.2,17.5,16.9,0,10674
20161102,20161111,9,2111.72,2167.48,put,2060,17.2,17.5,16.9,0,10674
20161102,20161111,9,2111.72,2167.48,put,2075,21.2,21.6,20.8,14,9415
20161102,20161111,9,2111.72,2167.48,put,2075,21.2,21.6,20.8,14,9415
20161102,20161111,9,2111.72,2167.48,put,2100,29.8,30.4,29.2,0,27061
20161102,20161111,9,2111.72,2167.48,put,2100,29.8,30.4,29.2,0,27061
20161102,20161111,9,2111.72,2167.48,put,2125,40.65,41.3,40,0,10567
20161102,20161111,9,2111.72,2167.48,put,2125,40.65,41.3,40,0,10567
20161102,20161111,9,2111.72,2167.48,call,2150,8.7,9,8.4,0,15937
20161102,20161111,9,2111.72,2167.48,put,2150,55.55,56.5,54.6,0,8920
20161102,20161111,9,2111.72,2167.48,call,2150,8.7,9,8.4,0,15937
20161102,20161111,9,2111.72,2167.48,put,2150,55.55,56.5,54.6,0,8920
20161102,20161111,9,2111.72,2167.48,call,2175,2.7,2.9,2.5,120,12134
20161102,20161111,9,2111.72,2167.48,call,2175,2.7,2.9,2.5,120,12134
20161102,20161111,9,2111.72,2167.48,call,2180,2.025,2.2,1.85,0,6875
20161102,20161111,9,2111.72,2167.48,call,2180,2.025,2.2,1.85,0,6875
20161102,20161111,9,2111.72,2167.48,call,2200,0.575,0.7,0.45,0,8461
20161102,20161111,9,2111.72,2167.48,call,2200,0.575,0.75,0.4,0,8461
20161102,20161111,9,2111.72,2167.48,call,2205,0.4,0.55,0.25,0,6460
20161102,20161111,9,2111.72,2167.48,call,2205,0.4,0.55,0.25,0,6460
20161102,20161111,9,2111.72,2167.48,call,2210,0.3,0.45,0.15,0,7263
20161102,20161111,9,2111.72,2167.48,call,2210,0.3,0.45,0.15,0,7263
20161102,20161111,9,2111.72,2167.48,call,2225,0.15,0.3,0,0,13078
20161102,20161111,9,2111.72,2167.48,call,2225,0.15,0.3,0,0,13078
20161102,20161111,9,2111.72,2167.48,call,2230,0.125,0.25,0,0,7642
20161102,20161111,9,2111.72,2167.48,call,2230,0.15,0.3,0,0,7642
20161103,20161111,8,2097.94,2167.48,put,1990,4.3,4.6,4,2,5097
20161103,20161111,8,2097.94,2167.48,put,1990,4.3,4.6,4,2,5097
20161103,20161111,8,2097.94,2167.48,put,2000,5.25,5.6,4.9,0,14355
20161103,20161111,8,2097.94,2167.48,put,2000,5.25,5.6,4.9,0,14355
20161103,20161111,8,2097.94,2167.48,put,2010,6.45,6.8,6.1,0,5153
20161103,20161111,8,2097.94,2167.48,put,2010,6.45,6.8,6.1,0,5153
20161103,20161111,8,2097.94,2167.48,put,2020,7.9,8.3,7.5,37,17263
20161103,20161111,8,2097.94,2167.48,put,2020,7.9,8.3,7.5,37,17263
20161103,20161111,8,2097.94,2167.48,put,2025,8.65,9,8.3,2,6499
20161103,20161111,8,2097.94,2167.48,put,2025,8.65,9,8.3,2,6499
20161103,20161111,8,2097.94,2167.48,put,2030,9.45,9.9,9,0,16526
20161103,20161111,8,2097.94,2167.48,put,2030,9.45,9.9,9,0,16526
20161103,20161111,8,2097.94,2167.48,put,2050,13.85,14.3,13.4,0,24408
20161103,20161111,8,2097.94,2167.48,put,2050,13.85,14.3,13.4,0,24408
20161103,20161111,8,2097.94,2167.48,put,2055,14.75,15.1,14.4,0,7221
20161103,20161111,8,2097.94,2167.48,put,2055,14.75,15.1,14.4,0,7221
20161103,20161111,8,2097.94,2167.48,put,2060,16.3,16.8,15.8,0,10671
20161103,20161111,8,2097.94,2167.48,put,2060,16.3,16.8,15.8,0,10671
20161103,20161111,8,2097.94,2167.48,put,2075,20.65,21.2,20.1,0,9973
20161103,20161111,8,2097.94,2167.48,put,2075,20.65,21.2,20.1,0,9973
20161103,20161111,8,2097.94,2167.48,put,2100,29.5,30.2,28.8,0,24562
20161103,20161111,8,2097.94,2167.48,put,2100,29.5,30.2,28.8,0,24562
20161103,20161111,8,2097.94,2167.48,put,2125,41.65,42.6,40.7,0,10539
20161103,20161111,8,2097.94,2167.48,put,2125,41.65,42.6,40.7,0,10539
20161103,20161111,8,2097.94,2167.48,call,2150,7.5,7.8,7.2,0,16738
20161103,20161111,8,2097.94,2167.48,put,2150,56.85,58,55.7,0,8866
20161103,20161111,8,2097.94,2167.48,call,2150,7.5,7.8,7.2,0,16738
20161103,20161111,8,2097.94,2167.48,put,2150,56.85,58,55.7,0,8866
20161103,20161111,8,2097.94,2167.48,call,2170,2.9,3.2,2.6,0,5547
20161103,20161111,8,2097.94,2167.48,call,2170,2.9,3.2,2.6,0,5547
20161103,20161111,8,2097.94,2167.48,call,2175,2.15,2.45,1.85,0,13234
20161103,20161111,8,2097.94,2167.48,call,2175,2.15,2.45,1.85,0,13234
20161103,20161111,8,2097.94,2167.48,call,2180,1.6,1.9,1.3,0,6857
20161103,20161111,8,2097.94,2167.48,call,2180,1.6,1.9,1.3,0,6857
20161103,20161111,8,2097.94,2167.48,call,2190,0.825,1.1,0.55,0,6585
20161103,20161111,8,2097.94,2167.48,call,2190,0.825,1.1,0.55,0,6585
20161103,20161111,8,2097.94,2167.48,call,2195,0.575,0.8,0.35,0,5107
20161103,20161111,8,2097.94,2167.48,call,2195,0.575,0.8,0.35,0,5107
20161103,20161111,8,2097.94,2167.48,call,2200,0.4,0.6,0.2,0,8346
20161103,20161111,8,2097.94,2167.48,call,2200,0.4,0.6,0.2,0,8346
20161103,20161111,8,2097.94,2167.48,call,2205,0.3,0,0,0,6428
20161103,20161111,8,2097.94,2167.48,call,2205,0.3,0,0,0,6428
20161103,20161111,8,2097.94,2167.48,call,2210,0.225,0.45,0,0,7222
20161103,20161111,8,2097.94,2167.48,call,2210,0.225,0.45,0,0,7222
20161104,20161111,7,2088.66,2167.48,put,1990,8.1,8.5,7.7,0,5427
20161104,20161111,7,2088.66,2167.48,put,1990,8.1,8.5,7.7,0,5427
20161104,20161111,7,2088.66,2167.48,put,2000,9.35,9.7,9,1,17276
20161104,20161111,7,2088.66,2167.48,put,2000,9.35,9.7,9,1,17276
20161104,20161111,7,2088.66,2167.48,put,2010,11,11.4,10.6,0,5509
20161104,20161111,7,2088.66,2167.48,put,2010,11,11.4,10.6,0,5509
20161104,20161111,7,2088.66,2167.48,put,2020,12.7,13.2,12.2,0,17326
20161104,20161111,7,2088.66,2167.48,put,2020,12.7,13.2,12.2,0,17326
20161104,20161111,7,2088.66,2167.48,put,2025,13.7,14.1,13.3,0,7498
20161104,20161111,7,2088.66,2167.48,put,2025,13.7,14.1,13.3,0,7498
20161104,20161111,7,2088.66,2167.48,put,2030,14.9,15.4,14.4,0,17283
20161104,20161111,7,2088.66,2167.48,put,2030,14.9,15.4,14.4,0,17283
20161104,20161111,7,2088.66,2167.48,put,2035,15.9,16.3,15.5,0,5062
20161104,20161111,7,2088.66,2167.48,put,2035,15.9,16.3,15.5,0,5062
20161104,20161111,7,2088.66,2167.48,put,2050,19.7,20.2,19.2,0,22839
20161104,20161111,7,2088.66,2167.48,put,2050,19.7,20.2,19.2,0,22839
20161104,20161111,7,2088.66,2167.48,put,2055,21.1,21.6,20.6,0,7238
20161104,20161111,7,2088.66,2167.48,put,2055,21.1,21.6,20.6,0,7238
20161104,20161111,7,2088.66,2167.48,put,2060,22.6,23.1,22.1,1,12277
20161104,20161111,7,2088.66,2167.48,put,2060,22.6,23.1,22.1,1,12277
20161104,20161111,7,2088.66,2167.48,put,2075,27.8,28.4,27.2,1,10434
20161104,20161111,7,2088.66,2167.48,put,2075,27.8,28.4,27.2,1,10434
20161104,20161111,7,2088.66,2167.48,put,2100,37.8,38.5,37.1,1,25317
20161104,20161111,7,2088.66,2167.48,put,2100,37.8,38.5,37.1,1,25317
20161104,20161111,7,2088.66,2167.48,put,2125,50.5,51.5,49.5,0,9395
20161104,20161111,7,2088.66,2167.48,put,2125,50.5,51.5,49.5,0,9395
20161104,20161111,7,2088.66,2167.48,call,2150,4.8,5.1,4.5,5,16664
20161104,20161111,7,2088.66,2167.48,put,2150,67.5,68.7,66.3,0,8881
20161104,20161111,7,2088.66,2167.48,call,2150,4.8,5.1,4.5,5,16664
20161104,20161111,7,2088.66,2167.48,put,2150,67.5,68.7,66.3,0,8881
20161104,20161111,7,2088.66,2167.48,call,2170,1.55,1.8,1.3,0,7361
20161104,20161111,7,2088.66,2167.48,call,2170,1.55,1.8,1.3,0,7361
20161104,20161111,7,2088.66,2167.48,call,2175,1.125,1.4,0.85,0,15393
20161104,20161111,7,2088.66,2167.48,call,2175,1.125,1.4,0.85,0,15393
20161104,20161111,7,2088.66,2167.48,call,2180,0.8,1,0.6,0,6819
20161104,20161111,7,2088.66,2167.48,call,2180,0.8,1,0.6,0,6819
20161104,20161111,7,2088.66,2167.48,call,2190,0.425,0.6,0.25,0,6693
20161104,20161111,7,2088.66,2167.48,call,2190,0.425,0.6,0.25,0,6693
20161104,20161111,7,2088.66,2167.48,call,2195,0.3,0.45,0.15,0,5261
20161104,20161111,7,2088.66,2167.48,call,2195,0.3,0.45,0.15,0,5261
20161104,20161111,7,2088.66,2167.48,call,2200,0.25,0.4,0.1,0,8435
20161104,20161111,7,2088.66,2167.48,call,2200,0.25,0.4,0.1,0,8435
20161104,20161111,7,2088.66,2167.48,call,2205,0.2,0.35,0.05,0,6360
20161104,20161111,7,2088.66,2167.48,call,2205,0.2,0.35,0.05,0,6360
20161107,20161111,4,2085.18,2167.48,put,1975,2.925,3.3,2.55,0,5945
20161107,20161111,4,2085.18,2167.48,put,1975,2.925,3.3,2.55,0,5945
20161107,20161111,4,2085.18,2167.48,put,1990,3.6,4.1,3.1,0,5657
20161107,20161111,4,2085.18,2167.48,put,1990,3.6,4.1,3.1,0,5657
20161107,20161111,4,2085.18,2167.48,put,2000,4.7,5,4.4,166,18936
20161107,20161111,4,2085.18,2167.48,put,2000,4.7,5,4.4,166,18936
20161107,20161111,4,2085.18,2167.48,put,2010,5.3,5.8,4.8,0,6227
20161107,20161111,4,2085.18,2167.48,put,2010,5.3,5.8,4.8,0,6227
20161107,20161111,4,2085.18,2167.48,put,2020,6.4,7,5.8,0,18401
20161107,20161111,4,2085.18,2167.48,put,2020,6.4,7,5.8,0,18401
20161107,20161111,4,2085.18,2167.48,put,2025,7.05,7.4,6.7,150,7482
20161107,20161111,4,2085.18,2167.48,put,2025,7.05,7.4,6.7,150,7482
20161107,20161111,4,2085.18,2167.48,put,2030,7.6,8.2,7,0,19807
20161107,20161111,4,2085.18,2167.48,put,2030,7.6,8.2,7,0,19807
20161107,20161111,4,2085.18,2167.48,put,2040,8.9,9.4,8.4,200,11704
20161107,20161111,4,2085.18,2167.48,put,2040,8.9,9.4,8.4,200,11704
20161107,20161111,4,2085.18,2167.48,put,2050,10.45,11.1,9.8,1,28374
20161107,20161111,4,2085.18,2167.48,put,2050,10.45,11.1,9.8,1,28374
20161107,20161111,4,2085.18,2167.48,put,2055,11.25,11.8,10.7,0,7193
20161107,20161111,4,2085.18,2167.48,put,2055,11.25,11.8,10.7,0,7193
20161107,20161111,4,2085.18,2167.48,put,2060,12.15,12.7,11.6,0,11907
20161107,20161111,4,2085.18,2167.48,put,2060,12.15,12.7,11.6,0,11907
20161107,20161111,4,2085.18,2167.48,put,2070,14.2,14.8,13.6,0,7978
20161107,20161111,4,2085.18,2167.48,put,2070,14.2,14.8,13.6,0,7978
20161107,20161111,4,2085.18,2167.48,put,2075,15.5,16.2,14.8,0,10730
20161107,20161111,4,2085.18,2167.48,put,2075,15.5,16.2,14.8,0,10730
20161107,20161111,4,2085.18,2167.48,put,2080,16.65,17.1,16.2,0,5611
20161107,20161111,4,2085.18,2167.48,put,2080,16.65,17.1,16.2,0,5611
20161107,20161111,4,2085.18,2167.48,call,2100,35.05,35.9,34.2,0,8681
20161107,20161111,4,2085.18,2167.48,put,2100,22.2,22.9,21.5,0,22812
20161107,20161111,4,2085.18,2167.48,call,2100,35.05,35.9,34.2,0,8681
20161107,20161111,4,2085.18,2167.48,put,2100,22.2,22.9,21.5,0,22812
20161107,20161111,4,2085.18,2167.48,call,2125,19,19.6,18.4,0,5029
20161107,20161111,4,2085.18,2167.48,put,2125,31.4,32.4,30.4,0,9431
20161107,20161111,4,2085.18,2167.48,call,2125,19,19.6,18.4,0,5029
20161107,20161111,4,2085.18,2167.48,put,2125,31.4,32.4,30.4,0,9431
20161107,20161111,4,2085.18,2167.48,call,2150,6.65,7.1,6.2,0,17072
20161107,20161111,4,2085.18,2167.48,put,2150,44.1,45.5,42.7,0,8996
20161107,20161111,4,2085.18,2167.48,call,2150,6.65,7.1,6.2,0,17072
20161107,20161111,4,2085.18,2167.48,put,2150,44.1,45.5,42.7,0,8996
20161107,20161111,4,2085.18,2167.48,call,2170,1.45,1.75,1.15,12,8219
20161107,20161111,4,2085.18,2167.48,call,2170,1.45,1.75,1.15,12,8219
20161107,20161111,4,2085.18,2167.48,call,2175,0.925,1.2,0.65,60,15061
20161107,20161111,4,2085.18,2167.48,call,2175,0.925,1.2,0.65,60,15061
20161107,20161111,4,2085.18,2167.48,call,2180,0.55,0.8,0.3,13,6870
20161107,20161111,4,2085.18,2167.48,call,2180,0.55,0.8,0.3,13,6870
20161107,20161111,4,2085.18,2167.48,call,2190,0.275,0.45,0.1,0,6350
20161107,20161111,4,2085.18,2167.48,call,2190,0.275,0.45,0.1,0,6350
20161107,20161111,4,2085.18,2167.48,call,2200,0.2,0.4,0,0,8503
20161107,20161111,4,2085.18,2167.48,call,2200,0.2,0.4,0,0,8503
20161107,20161111,4,2085.18,2167.48,call,2205,0.2,0.4,0,0,6546
20161107,20161111,4,2085.18,2167.48,call,2205,0.2,0.4,0,0,6546
20161108,20161111,3,2131.52,2167.48,put,2020,5.95,6.5,5.4,0,18995
20161108,20161111,3,2131.52,2167.48,put,2020,5.95,6.5,5.4,0,18995
20161108,20161111,3,2131.52,2167.48,put,2025,6.45,6.9,6,0,8894
20161108,20161111,3,2131.52,2167.48,put,2025,6.45,6.9,6,0,8894
20161108,20161111,3,2131.52,2167.48,put,2030,7.1,7.5,6.7,0,19815
20161108,20161111,3,2131.52,2167.48,put,2030,7.1,7.5,6.7,0,19815
20161108,20161111,3,2131.52,2167.48,put,2040,8.1,8.7,7.5,0,18370
20161108,20161111,3,2131.52,2167.48,put,2040,8.1,8.7,7.5,0,18370
20161108,20161111,3,2131.52,2167.48,put,2050,9.2,9.8,8.6,0,30802
20161108,20161111,3,2131.52,2167.48,put,2050,9.2,9.8,8.6,0,30802
20161108,20161111,3,2131.52,2167.48,put,2055,9.95,10.5,9.4,0,7328
20161108,20161111,3,2131.52,2167.48,put,2055,9.95,10.5,9.4,0,7328
20161108,20161111,3,2131.52,2167.48,put,2060,10.85,11.4,10.3,0,11830
20161108,20161111,3,2131.52,2167.48,put,2060,10.85,11.4,10.3,0,11830
20161108,20161111,3,2131.52,2167.48,put,2070,12.55,13,12.1,1,7693
20161108,20161111,3,2131.52,2167.48,put,2070,12.55,13,12.1,1,7693
20161108,20161111,3,2131.52,2167.48,put,2075,13.35,13.8,12.9,0,10201
20161108,20161111,3,2131.52,2167.48,put,2075,13.35,13.8,12.9,0,10201
20161108,20161111,3,2131.52,2167.48,put,2080,14.1,14.7,13.5,0,5323
20161108,20161111,3,2131.52,2167.48,put,2080,14.1,14.7,13.5,0,5323
20161108,20161111,3,2131.52,2167.48,call,2100,48.1,49.3,46.9,0,10583
20161108,20161111,3,2131.52,2167.48,put,2100,18.45,18.9,18,0,20522
20161108,20161111,3,2131.52,2167.48,call,2100,48.1,49.3,46.9,0,10583
20161108,20161111,3,2131.52,2167.48,put,2100,18.45,18.9,18,0,20522
20161108,20161111,3,2131.52,2167.48,put,2110,20.7,21.2,20.2,0,5114
20161108,20161111,3,2131.52,2167.48,put,2110,20.7,21.2,20.2,0,5114
20161108,20161111,3,2131.52,2167.48,call,2125,29.55,30.2,28.9,0,5695
20161108,20161111,3,2131.52,2167.48,put,2125,24.8,25.7,23.9,0,10590
20161108,20161111,3,2131.52,2167.48,call,2125,29.55,30.2,28.9,0,5695
20161108,20161111,3,2131.52,2167.48,put,2125,24.8,25.7,23.9,0,10590
20161108,20161111,3,2131.52,2167.48,call,2150,13.4,14,12.8,0,21492
20161108,20161111,3,2131.52,2167.48,put,2150,34.05,35.3,32.8,10,8981
20161108,20161111,3,2131.52,2167.48,call,2150,13.4,14,12.8,0,21492
20161108,20161111,3,2131.52,2167.48,put,2150,34.05,35.3,32.8,10,8981
20161108,20161111,3,2131.52,2167.48,call,2160,8.35,8.9,7.8,0,5226
20161108,20161111,3,2131.52,2167.48,call,2160,8.35,8.9,7.8,0,5226
20161108,20161111,3,2131.52,2167.48,call,2170,4.45,4.9,4,10,9754
20161108,20161111,3,2131.52,2167.48,call,2170,4.45,4.9,4,10,9754
20161108,20161111,3,2131.52,2167.48,call,2175,3.225,3.6,2.85,0,14964
20161108,20161111,3,2131.52,2167.48,call,2175,3.225,3.6,2.85,0,14964
20161108,20161111,3,2131.52,2167.48,call,2180,2.175,2.5,1.85,1,8349
20161108,20161111,3,2131.52,2167.48,call,2180,2.175,2.5,1.85,1,8349
20161108,20161111,3,2131.52,2167.48,call,2190,1.025,1.25,0.8,1,7568
20161108,20161111,3,2131.52,2167.48,call,2190,1.025,1.25,0.8,1,7568
20161108,20161111,3,2131.52,2167.48,call,2200,0.525,0.75,0.3,0,12998
20161108,20161111,3,2131.52,2167.48,call,2200,0.525,0.75,0.3,0,12998
20161108,20161111,3,2131.52,2167.48,call,2205,0.4,0.65,0.15,0,6251
20161108,20161111,3,2131.52,2167.48,call,2205,0.4,0.65,0.15,0,6251
20161108,20161111,3,2131.52,2167.48,call,2210,0.325,0.55,0.1,0,6820
20161108,20161111,3,2131.52,2167.48,call,2210,0.325,0.55,0.1,0,6820
20161108,20161111,3,2131.52,2167.48,call,2225,0.225,0.35,0.1,0,11070
20161108,20161111,3,2131.52,2167.48,call,2225,0.225,0.35,0.1,0,11070
20161108,20161111,3,2131.52,2167.48,call,2230,0.175,0.35,0,0,6106
20161108,20161111,3,2131.52,2167.48,call,2230,0.175,0.35,0,0,6106
20161108,20161111,3,2131.52,2167.48,call,2245,0.125,0.25,0,0,6093
20161108,20161111,3,2131.52,2167.48,call,2245,0.125,0.25,0,0,6093
20161109,20161111,2,2162.33,2167.48,put,2050,0.775,0.85,0.7,4576,33971
20161109,20161111,2,2162.33,2167.48,put,2050,0.775,0.85,0.7,4576,33971
20161109,20161111,2,2162.33,2167.48,put,2055,0.825,0.9,0.75,384,7995
20161109,20161111,2,2162.33,2167.48,put,2055,0.825,0.9,0.75,384,7995
20161109,20161111,2,2162.33,2167.48,put,2060,0.925,1,0.85,2974,11539
20161109,20161111,2,2162.33,2167.48,put,2060,0.925,1,0.85,2974,11539
20161109,20161111,2,2162.33,2167.48,put,2070,1.075,1.15,1,2864,8545
20161109,20161111,2,2162.33,2167.48,put,2070,1.075,1.15,1,2864,8545
20161109,20161111,2,2162.33,2167.48,put,2075,1.15,1.25,1.05,4543,11092
20161109,20161111,2,2162.33,2167.48,put,2075,1.15,1.25,1.05,4543,11092
20161109,20161111,2,2162.33,2167.48,put,2080,1.25,1.35,1.15,2396,10541
20161109,20161111,2,2162.33,2167.48,put,2080,1.25,1.35,1.15,2396,10541
20161109,20161111,2,2162.33,2167.48,put,2090,1.575,1.65,1.5,1398,7440
20161109,20161111,2,2162.33,2167.48,put,2090,1.575,1.65,1.5,1398,7440
20161109,20161111,2,2162.33,2167.48,call,2100,64.3,66.6,62,123,7255
20161109,20161111,2,2162.33,2167.48,put,2100,1.925,2,1.85,2901,22100
20161109,20161111,2,2162.33,2167.48,call,2100,64.3,66.6,62,123,7255
20161109,20161111,2,2162.33,2167.48,put,2100,1.925,2,1.85,2901,22100
20161109,20161111,2,2162.33,2167.48,call,2125,41.1,43.2,39,1628,5832
20161109,20161111,2,2162.33,2167.48,put,2125,3.55,3.7,3.4,1703,11175
20161109,20161111,2,2162.33,2167.48,call,2125,41.1,43.2,39,1628,5832
20161109,20161111,2,2162.33,2167.48,put,2125,3.5,3.7,3.3,1703,11175
20161109,20161111,2,2162.33,2167.48,call,2150,20.35,22.4,18.3,8865,20861
20161109,20161111,2,2162.33,2167.48,put,2150,7.8,8,7.6,443,9403
20161109,20161111,2,2162.33,2167.48,call,2150,20.35,22.4,18.3,8865,20861
20161109,20161111,2,2162.33,2167.48,put,2150,7.8,8,7.6,443,9403
20161109,20161111,2,2162.33,2167.48,call,2160,13.45,13.8,13.1,1642,6510
20161109,20161111,2,2162.33,2167.48,call,2160,13.6,14.1,13.1,1642,6510
20161109,20161111,2,2162.33,2167.48,call,2170,7.9,8.1,7.7,2147,8683
20161109,20161111,2,2162.33,2167.48,call,2170,7.9,8.1,7.7,2147,8683
20161109,20161111,2,2162.33,2167.48,call,2175,5.75,5.9,5.6,2684,13809
20161109,20161111,2,2162.33,2167.48,call,2175,5.75,5.9,5.6,2684,13809
20161109,20161111,2,2162.33,2167.48,call,2180,3.95,4.1,3.8,4229,8306
20161109,20161111,2,2162.33,2167.48,call,2180,3.95,4.1,3.8,4229,8306
20161109,20161111,2,2162.33,2167.48,call,2190,1.625,1.75,1.5,956,9008
20161109,20161111,2,2162.33,2167.48,call,2190,1.65,1.75,1.55,956,9008
20161109,20161111,2,2162.33,2167.48,call,2200,0.65,0.75,0.55,1255,16758
20161109,20161111,2,2162.33,2167.48,call,2200,0.625,0.7,0.55,1255,16758
20161109,20161111,2,2162.33,2167.48,call,2205,0.4,0.45,0.35,1771,6316
20161109,20161111,2,2162.33,2167.48,call,2205,0.4,0.45,0.35,1771,6316
20161109,20161111,2,2162.33,2167.48,call,2210,0.3,0.35,0.25,744,6918
20161109,20161111,2,2162.33,2167.48,call,2210,0.3,0.35,0.25,744,6918
20161109,20161111,2,2162.33,2167.48,call,2225,0.15,0.2,0.1,51,11010
20161109,20161111,2,2162.33,2167.48,call,2225,0.15,0.2,0.1,51,11010
20161109,20161111,2,2162.33,2167.48,call,2230,0.15,0.2,0.1,36,6132
20161109,20161111,2,2162.33,2167.48,call,2230,0.15,0.2,0.1,36,6132
20161109,20161111,2,2162.33,2167.48,call,2245,0.1,0.15,0.05,0,6089
20161109,20161111,2,2162.33,2167.48,call,2245,0.1,0.15,0.05,0,6089
20161109,20161111,2,2162.33,2167.48,call,2260,0.05,0.1,0,2,8624
20161109,20161111,2,2162.33,2167.48,call,2260,0.05,0.1,0,2,8624
20161109,20161111,2,2162.33,2167.48,call,2275,0.05,0.1,0,35,17274
20161109,20161111,2,2162.33,2167.48,call,2275,0.05,0.1,0,35,17274
20161110,20161116,6,2163.26,2180.39,call,2250,0.075,0.15,0,0,5364
20161110,20161116,6,2163.26,2180.39,call,2250,0.075,0.15,0,0,5364
20161111,20161116,5,2167.48,2180.39,put,2050,0.95,1.1,0.8,0,9107
20161111,20161116,5,2167.48,2180.39,put,2050,0.95,1.1,0.8,0,9107
20161111,20161116,5,2167.48,2180.39,put,2110,3.075,3.3,2.85,0,10102
20161111,20161116,5,2167.48,2180.39,put,2110,3.075,3.3,2.85,0,10102
20161111,20161116,5,2167.48,2180.39,call,2180,4.7,5,4.4,0,5115
20161111,20161116,5,2167.48,2180.39,call,2180,4.7,5,4.4,0,5115
20161111,20161116,5,2167.48,2180.39,call,2250,0.15,0.25,0.05,0,5382
20161111,20161116,5,2167.48,2180.39,call,2250,0.15,0.25,0.05,0,5382
20161114,20161116,2,2164.45,2180.39,put,2050,0.275,0.35,0.2,0,9399
20161114,20161116,2,2164.45,2180.39,put,2050,0.275,0.35,0.2,0,9399
20161114,20161116,2,2164.45,2180.39,put,2110,1.5,1.65,1.35,0,10202
20161114,20161116,2,2164.45,2180.39,put,2110,1.5,1.65,1.35,0,10202
20161114,20161116,2,2164.45,2180.39,put,2150,5.95,6.3,5.6,0,7783
20161114,20161116,2,2164.45,2180.39,put,2150,5.95,6.3,5.6,0,7783
20161114,20161116,2,2164.45,2180.39,call,2225,0.2,0,0,0,6056
20161114,20161116,2,2164.45,2180.39,call,2225,0.2,0,0,0,6056
20161114,20161116,2,2164.45,2180.39,call,2250,0.1,0.2,0,0,6409
20161114,20161116,2,2164.45,2180.39,call,2250,0.1,0.2,0,0,6409
20161114,20161116,2,2164.45,2180.39,call,2280,0.1,0,0,0,10050
20161114,20161116,2,2164.45,2180.39,call,2280,0.1,0,0,0,10050
20161031,20161118,18,2126.41,2187.12,put,2010,6.2,6.5,5.9,0,9037
20161031,20161118,18,2126.41,2187.12,put,2010,6.2,6.5,5.9,0,9037
20161031,20161118,18,2126.41,2187.12,put,2020,7.05,7.4,6.7,0,9404
20161031,20161118,18,2126.41,2187.12,put,2020,7.05,7.4,6.7,0,9404
20161031,20161118,18,2126.41,2187.12,put,2025,7.55,7.9,7.2,0,39926
20161031,20161118,18,2126.41,2187.12,put,2025,7.55,7.9,7.2,0,39926
20161031,20161118,18,2126.41,2187.12,put,2035,8.6,8.9,8.3,0,8421
20161031,20161118,18,2126.41,2187.12,put,2035,8.6,8.9,8.3,0,8421
20161031,20161118,18,2126.41,2187.12,put,2040,9.3,9.7,8.9,0,16242
20161031,20161118,18,2126.41,2187.12,put,2040,9.3,9.7,8.9,0,16242
20161031,20161118,18,2126.41,2187.12,put,2045,9.8,10.2,9.4,0,13670
20161031,20161118,18,2126.41,2187.12,put,2045,9.8,10.2,9.4,0,13670
20161031,20161118,18,2126.41,2187.12,put,2050,10.5,10.9,10.1,0,77375
20161031,20161118,18,2126.41,2187.12,put,2050,10.5,10.9,10.1,0,77375
20161031,20161118,18,2126.41,2187.12,put,2060,12.05,12.5,11.6,0,20611
20161031,20161118,18,2126.41,2187.12,put,2060,12.05,12.5,11.6,0,20611
20161031,20161118,18,2126.41,2187.12,put,2070,13.75,14.1,13.4,0,15844
20161031,20161118,18,2126.41,2187.12,put,2070,13.75,14.1,13.4,0,15844
20161031,20161118,18,2126.41,2187.12,put,2075,14.8,15.2,14.4,0,40182
20161031,20161118,18,2126.41,2187.12,put,2075,14.8,15.2,14.4,0,40182
20161031,20161118,18,2126.41,2187.12,put,2080,15.9,16.3,15.5,0,24784
20161031,20161118,18,2126.41,2187.12,put,2080,15.9,16.3,15.5,0,24784
20161031,20161118,18,2126.41,2187.12,put,2090,18.15,18.6,17.7,0,7298
20161031,20161118,18,2126.41,2187.12,put,2090,18.15,18.6,17.7,0,7298
20161031,20161118,18,2126.41,2187.12,put,2100,20.5,20.9,20.1,0,53928
20161031,20161118,18,2126.41,2187.12,put,2100,20.5,20.9,20.1,0,53928
20161031,20161118,18,2126.41,2187.12,put,2110,23.55,24.1,23,0,8119
20161031,20161118,18,2126.41,2187.12,put,2110,23.55,24.1,23,0,8119
20161031,20161118,18,2126.41,2187.12,put,2120,26.6,27.2,26,0,6324
20161031,20161118,18,2126.41,2187.12,put,2120,26.6,27.2,26,0,6324
20161031,20161118,18,2126.41,2187.12,call,2125,32.05,32.6,31.5,0,14297
20161031,20161118,18,2126.41,2187.12,put,2125,28.25,28.9,27.6,0,42136
20161031,20161118,18,2126.41,2187.12,call,2125,32.05,32.6,31.5,0,14297
20161031,20161118,18,2126.41,2187.12,put,2125,28.25,28.9,27.6,0,42136
20161031,20161118,18,2126.41,2187.12,call,2130,28.95,29.5,28.4,0,7085
20161031,20161118,18,2126.41,2187.12,put,2130,30.15,30.8,29.5,0,14640
20161031,20161118,18,2126.41,2187.12,call,2130,28.95,29.5,28.4,0,7085
20161031,20161118,18,2126.41,2187.12,put,2130,30.15,30.8,29.5,0,14640
20161031,20161118,18,2126.41,2187.12,put,2135,32.45,33.1,31.8,0,6788
20161031,20161118,18,2126.41,2187.12,put,2135,32.45,33.1,31.8,0,6788
20161031,20161118,18,2126.41,2187.12,call,2140,23.25,23.8,22.7,0,16988
20161031,20161118,18,2126.41,2187.12,put,2140,34.45,35.2,33.7,0,13585
20161031,20161118,18,2126.41,2187.12,call,2140,23.25,23.8,22.7,0,16988
20161031,20161118,18,2126.41,2187.12,put,2140,34.45,35.2,33.7,0,13585
20161031,20161118,18,2126.41,2187.12,call,2145,20.4,20.9,19.9,0,6289
20161031,20161118,18,2126.41,2187.12,call,2145,20.4,20.9,19.9,0,6289
20161031,20161118,18,2126.41,2187.12,call,2150,17.95,18.4,17.5,0,51545
20161031,20161118,18,2126.41,2187.12,put,2150,39.2,40.1,38.3,0,52634
20161031,20161118,18,2126.41,2187.12,call,2150,17.95,18.4,17.5,0,51545
20161031,20161118,18,2126.41,2187.12,put,2150,39.2,40.1,38.3,0,52634
20161031,20161118,18,2126.41,2187.12,call,2160,13.2,13.6,12.8,0,12542
20161031,20161118,18,2126.41,2187.12,put,2160,44.6,45.6,43.6,0,8788
20161031,20161118,18,2126.41,2187.12,call,2160,13.2,13.6,12.8,0,12542
20161031,20161118,18,2126.41,2187.12,put,2160,44.6,45.6,43.6,0,8788
20161031,20161118,18,2126.41,2187.12,call,2165,11.2,11.6,10.8,0,6887
20161031,20161118,18,2126.41,2187.12,call,2165,11.2,11.6,10.8,0,6887
20161031,20161118,18,2126.41,2187.12,call,2170,9.45,9.9,9,0,28587
20161031,20161118,18,2126.41,2187.12,call,2170,9.45,9.9,9,0,28587
20161031,20161118,18,2126.41,2187.12,call,2175,7.8,8.2,7.4,0,49865
20161031,20161118,18,2126.41,2187.12,put,2175,54.15,55.3,53,0,27536
20161031,20161118,18,2126.41,2187.12,call,2175,7.8,8.2,7.4,0,49865
20161031,20161118,18,2126.41,2187.12,put,2175,54.15,55.3,53,0,27536
20161031,20161118,18,2126.41,2187.12,call,2180,6.25,6.6,5.9,0,10147
20161031,20161118,18,2126.41,2187.12,put,2180,57.7,58.9,56.5,0,7327
20161031,20161118,18,2126.41,2187.12,call,2180,6.25,6.6,5.9,0,10147
20161031,20161118,18,2126.41,2187.12,put,2180,57.7,58.9,56.5,0,7327
20161031,20161118,18,2126.41,2187.12,call,2185,5.05,5.4,4.7,0,5908
20161031,20161118,18,2126.41,2187.12,call,2185,5.05,5.4,4.7,0,5908
20161031,20161118,18,2126.41,2187.12,call,2190,3.9,4.2,3.6,0,15408
20161031,20161118,18,2126.41,2187.12,call,2190,3.9,4.2,3.6,0,15408
20161031,20161118,18,2126.41,2187.12,call,2200,2.375,2.6,2.15,0,62314
20161031,20161118,18,2126.41,2187.12,put,2200,73.8,75.2,72.4,0,5226
20161031,20161118,18,2126.41,2187.12,call,2200,2.375,2.6,2.15,0,62314
20161031,20161118,18,2126.41,2187.12,put,2200,73.8,75.2,72.4,0,5226
20161031,20161118,18,2126.41,2187.12,call,2210,1.3,1.5,1.1,0,14534
20161031,20161118,18,2126.41,2187.12,call,2210,1.3,1.5,1.1,0,14534
20161031,20161118,18,2126.41,2187.12,call,2215,0.925,1.1,0.75,0,15791
20161031,20161118,18,2126.41,2187.12,call,2215,0.925,1.1,0.75,0,15791
20161031,20161118,18,2126.41,2187.12,call,2220,0.675,0.85,0.5,0,9946
20161031,20161118,18,2126.41,2187.12,call,2220,0.675,0.85,0.5,0,9946
20161031,20161118,18,2126.41,2187.12,call,2225,0.475,0.65,0.3,0,33717
20161031,20161118,18,2126.41,2187.12,call,2225,0.475,0.65,0.3,0,33717
20161031,20161118,18,2126.41,2187.12,call,2230,0.35,0.5,0.2,0,11113
20161031,20161118,18,2126.41,2187.12,call,2230,0.35,0.5,0.2,0,11113
20161031,20161118,18,2126.41,2187.12,call,2240,0.15,0.3,0,0,13410
20161031,20161118,18,2126.41,2187.12,call,2240,0.15,0.3,0,0,13410
20161101,20161118,17,2126.15,2187.12,put,2010,6.2,6.6,5.8,0,9039
20161101,20161118,17,2126.15,2187.12,put,2010,6.2,6.6,5.8,0,9039
20161101,20161118,17,2126.15,2187.12,put,2020,7.1,7.5,6.7,0,9765
20161101,20161118,17,2126.15,2187.12,put,2020,7.1,7.5,6.7,0,9765
20161101,20161118,17,2126.15,2187.12,put,2025,7.6,8,7.2,0,41474
20161101,20161118,17,2126.15,2187.12,put,2025,7.6,8,7.2,0,41474
20161101,20161118,17,2126.15,2187.12,put,2035,8.7,9.1,8.3,0,8435
20161101,20161118,17,2126.15,2187.12,put,2035,8.7,9.1,8.3,0,8435
20161101,20161118,17,2126.15,2187.12,put,2040,9.35,9.8,8.9,0,16178
20161101,20161118,17,2126.15,2187.12,put,2040,9.35,9.8,8.9,0,16178
20161101,20161118,17,2126.15,2187.12,put,2045,10,10.4,9.6,0,13735
20161101,20161118,17,2126.15,2187.12,put,2045,10,10.4,9.6,0,13735
20161101,20161118,17,2126.15,2187.12,put,2050,10.6,11,10.2,0,75725
20161101,20161118,17,2126.15,2187.12,put,2050,10.65,11.1,10.2,0,75725
20161101,20161118,17,2126.15,2187.12,put,2060,12.25,12.7,11.8,0,20565
20161101,20161118,17,2126.15,2187.12,put,2060,12.25,12.7,11.8,0,20565
20161101,20161118,17,2126.15,2187.12,put,2070,14,14.5,13.5,0,15830
20161101,20161118,17,2126.15,2187.12,put,2070,14,14.5,13.5,0,15830
20161101,20161118,17,2126.15,2187.12,put,2075,14.95,15.4,14.5,0,40215
20161101,20161118,17,2126.15,2187.12,put,2075,14.95,15.4,14.5,0,40215
20161101,20161118,17,2126.15,2187.12,put,2080,16.05,16.6,15.5,0,25743
20161101,20161118,17,2126.15,2187.12,put,2080,16.05,16.6,15.5,0,25743
20161101,20161118,17,2126.15,2187.12,put,2090,18.35,18.9,17.8,0,7512
20161101,20161118,17,2126.15,2187.12,put,2090,18.35,18.9,17.8,0,7512
20161101,20161118,17,2126.15,2187.12,put,2100,20.8,21.4,20.2,0,55525
20161101,20161118,17,2126.15,2187.12,put,2100,20.8,21.4,20.2,0,55525
20161101,20161118,17,2126.15,2187.12,put,2110,23.7,24.3,23.1,0,8096
20161101,20161118,17,2126.15,2187.12,put,2110,23.7,24.3,23.1,0,8096
20161101,20161118,17,2126.15,2187.12,put,2120,26.8,27.3,26.3,0,6247
20161101,20161118,17,2126.15,2187.12,put,2120,26.8,27.3,26.3,0,6247
20161101,20161118,17,2126.15,2187.12,call,2125,32.2,32.7,31.7,0,15006
20161101,20161118,17,2126.15,2187.12,put,2125,28.6,29.2,28,0,43046
20161101,20161118,17,2126.15,2187.12,call,2125,32.2,32.7,31.7,0,15006
20161101,20161118,17,2126.15,2187.12,put,2125,28.6,29.2,28,0,43046
20161101,20161118,17,2126.15,2187.12,call,2130,29.2,29.8,28.6,0,7155
20161101,20161118,17,2126.15,2187.12,put,2130,30.5,31.1,29.9,0,14666
20161101,20161118,17,2126.15,2187.12,call,2130,29.2,29.8,28.6,0,7155
20161101,20161118,17,2126.15,2187.12,put,2130,30.5,31.1,29.9,0,14666
20161101,20161118,17,2126.15,2187.12,put,2135,32.55,33.2,31.9,0,6765
20161101,20161118,17,2126.15,2187.12,put,2135,32.55,33.2,31.9,0,6765
20161101,20161118,17,2126.15,2187.12,call,2140,23.35,23.9,22.8,0,16797
20161101,20161118,17,2126.15,2187.12,put,2140,34.6,35.4,33.8,0,13552
20161101,20161118,17,2126.15,2187.12,call,2140,23.3,23.8,22.8,0,16797
20161101,20161118,17,2126.15,2187.12,put,2140,34.6,35.4,33.8,0,13552
20161101,20161118,17,2126.15,2187.12,call,2145,20.55,21.1,20,0,6323
20161101,20161118,17,2126.15,2187.12,call,2145,20.55,21.1,20,0,6323
20161101,20161118,17,2126.15,2187.12,call,2150,18.05,18.6,17.5,0,55729
20161101,20161118,17,2126.15,2187.12,put,2150,39.3,40.2,38.4,0,52435
20161101,20161118,17,2126.15,2187.12,call,2150,18,18.5,17.5,0,55729
20161101,20161118,17,2126.15,2187.12,put,2150,39.4,40.2,38.6,0,52435
20161101,20161118,17,2126.15,2187.12,call,2160,13.45,13.9,13,0,12546
20161101,20161118,17,2126.15,2187.12,put,2160,44.65,45.6,43.7,0,8785
20161101,20161118,17,2126.15,2187.12,call,2160,13.45,13.9,13,0,12546
20161101,20161118,17,2126.15,2187.12,put,2160,44.75,45.6,43.9,0,8785
20161101,20161118,17,2126.15,2187.12,call,2165,11.3,11.7,10.9,0,5962
20161101,20161118,17,2126.15,2187.12,call,2165,11.3,11.7,10.9,0,5962
20161101,20161118,17,2126.15,2187.12,call,2170,9.45,9.8,9.1,0,27757
20161101,20161118,17,2126.15,2187.12,call,2170,9.5,9.9,9.1,0,27757
20161101,20161118,17,2126.15,2187.12,call,2175,7.9,8.3,7.5,0,52913
20161101,20161118,17,2126.15,2187.12,put,2175,54.2,55.3,53.1,0,27140
20161101,20161118,17,2126.15,2187.12,call,2175,7.9,8.3,7.5,0,52913
20161101,20161118,17,2126.15,2187.12,put,2175,54.3,55.3,53.3,0,27140
20161101,20161118,17,2126.15,2187.12,call,2180,6.35,6.7,6,0,10199
20161101,20161118,17,2126.15,2187.12,put,2180,57.75,58.9,56.6,0,7321
20161101,20161118,17,2126.15,2187.12,call,2180,6.4,6.8,6,0,10199
20161101,20161118,17,2126.15,2187.12,put,2180,57.85,58.9,56.8,0,7321
20161101,20161118,17,2126.15,2187.12,call,2185,5.15,5.5,4.8,0,6382
20161101,20161118,17,2126.15,2187.12,call,2185,5.05,5.4,4.7,0,6382
20161101,20161118,17,2126.15,2187.12,call,2190,4.05,4.4,3.7,0,15383
20161101,20161118,17,2126.15,2187.12,call,2190,4.05,4.4,3.7,0,15383
20161101,20161118,17,2126.15,2187.12,call,2200,2.375,2.65,2.1,0,64681
20161101,20161118,17,2126.15,2187.12,put,2200,73.8,75,72.6,0,5225
20161101,20161118,17,2126.15,2187.12,call,2200,2.375,2.65,2.1,0,64681
20161101,20161118,17,2126.15,2187.12,put,2200,73.9,75,72.8,0,5225
20161101,20161118,17,2126.15,2187.12,call,2210,1.325,1.55,1.1,0,14626
20161101,20161118,17,2126.15,2187.12,call,2210,1.325,1.55,1.1,0,14626
20161101,20161118,17,2126.15,2187.12,call,2215,0.95,1.2,0.7,0,15618
20161101,20161118,17,2126.15,2187.12,call,2215,0.95,1.2,0.7,0,15618
20161101,20161118,17,2126.15,2187.12,call,2220,0.7,0.9,0.5,0,9841
20161101,20161118,17,2126.15,2187.12,call,2220,0.7,0.9,0.5,0,9841
20161101,20161118,17,2126.15,2187.12,call,2225,0.5,0.7,0.3,0,31182
20161101,20161118,17,2126.15,2187.12,call,2225,0.5,0.7,0.3,0,31182
20161101,20161118,17,2126.15,2187.12,call,2230,0.325,0.5,0.15,0,11108
20161101,20161118,17,2126.15,2187.12,call,2230,0.325,0.5,0.15,0,11108
20161101,20161118,17,2126.15,2187.12,call,2240,0.175,0.35,0,0,13397
20161101,20161118,17,2126.15,2187.12,call,2240,0.175,0.35,0,0,13397
20161102,20161118,16,2111.72,2187.12,put,2000,9.55,9.9,9.2,0,70074
20161102,20161118,16,2111.72,2187.12,put,2000,9.55,9.9,9.2,0,70074
20161102,20161118,16,2111.72,2187.12,put,2010,10.7,11.1,10.3,0,9027
20161102,20161118,16,2111.72,2187.12,put,2010,10.7,11.1,10.3,0,9027
20161102,20161118,16,2111.72,2187.12,put,2020,12.45,12.9,12,0,9881
20161102,20161118,16,2111.72,2187.12,put,2020,12.45,12.9,12,0,9881
20161102,20161118,16,2111.72,2187.12,put,2025,13.1,13.5,12.7,0,41347
20161102,20161118,16,2111.72,2187.12,put,2025,13.1,13.5,12.7,0,41347
20161102,20161118,16,2111.72,2187.12,put,2035,15.05,15.5,14.6,0,8581
20161102,20161118,16,2111.72,2187.12,put,2035,15.05,15.5,14.6,0,8581
20161102,20161118,16,2111.72,2187.12,put,2040,16.05,16.5,15.6,0,16452
20161102,20161118,16,2111.72,2187.12,put,2040,16.05,16.5,15.6,0,16452
20161102,20161118,16,2111.72,2187.12,put,2045,17.1,17.6,16.6,0,13916
20161102,20161118,16,2111.72,2187.12,put,2045,17.1,17.6,16.6,0,13916
20161102,20161118,16,2111.72,2187.12,put,2050,18.1,18.5,17.7,0,72512
20161102,20161118,16,2111.72,2187.12,put,2050,18.1,18.5,17.7,0,72512
20161102,20161118,16,2111.72,2187.12,put,2060,20.65,21.1,20.2,0,20219
20161102,20161118,16,2111.72,2187.12,put,2060,20.65,21.1,20.2,0,20219
20161102,20161118,16,2111.72,2187.12,put,2070,23.4,23.9,22.9,0,16902
20161102,20161118,16,2111.72,2187.12,put,2070,23.4,23.9,22.9,0,16902
20161102,20161118,16,2111.72,2187.12,put,2075,24.9,25.4,24.4,0,39203
20161102,20161118,16,2111.72,2187.12,put,2075,24.9,25.4,24.4,0,39203
20161102,20161118,16,2111.72,2187.12,put,2080,26.45,26.9,26,246,25741
20161102,20161118,16,2111.72,2187.12,put,2080,26.45,26.9,26,246,25741
20161102,20161118,16,2111.72,2187.12,put,2090,29.65,30.1,29.2,0,7557
20161102,20161118,16,2111.72,2187.12,put,2090,29.65,30.1,29.2,0,7557
20161102,20161118,16,2111.72,2187.12,put,2100,33.4,33.9,32.9,0,53323
20161102,20161118,16,2111.72,2187.12,put,2100,33.4,33.9,32.9,0,53323
20161102,20161118,16,2111.72,2187.12,put,2110,37.55,38.2,36.9,0,10114
20161102,20161118,16,2111.72,2187.12,put,2110,37.55,38.2,36.9,0,10114
20161102,20161118,16,2111.72,2187.12,put,2120,42.15,43,41.3,0,6094
20161102,20161118,16,2111.72,2187.12,put,2120,42.15,43,41.3,0,6094
20161102,20161118,16,2111.72,2187.12,call,2125,21.15,21.6,20.7,0,18948
20161102,20161118,16,2111.72,2187.12,put,2125,44.6,45.5,43.7,0,40649
20161102,20161118,16,2111.72,2187.12,call,2125,21.15,21.6,20.7,0,18948
20161102,20161118,16,2111.72,2187.12,put,2125,44.6,45.5,43.7,0,40649
20161102,20161118,16,2111.72,2187.12,call,2130,18.75,19.2,18.3,0,7120
20161102,20161118,16,2111.72,2187.12,put,2130,47.2,48.1,46.3,0,14578
20161102,20161118,16,2111.72,2187.12,call,2130,18.75,19.2,18.3,0,7120
20161102,20161118,16,2111.72,2187.12,put,2130,47.2,48.1,46.3,0,14578
20161102,20161118,16,2111.72,2187.12,put,2135,49.95,50.9,49,0,6333
20161102,20161118,16,2111.72,2187.12,put,2135,49.95,50.9,49,0,6333
20161102,20161118,16,2111.72,2187.12,call,2140,14.45,14.8,14.1,0,16047
20161102,20161118,16,2111.72,2187.12,put,2140,52.8,53.8,51.8,0,12855
20161102,20161118,16,2111.72,2187.12,call,2140,14.45,14.8,14.1,0,16047
20161102,20161118,16,2111.72,2187.12,put,2140,52.8,53.8,51.8,0,12855
20161102,20161118,16,2111.72,2187.12,call,2145,12.45,12.8,12.1,0,6306
20161102,20161118,16,2111.72,2187.12,call,2145,12.45,12.8,12.1,0,6306
20161102,20161118,16,2111.72,2187.12,call,2150,10.7,11.1,10.3,0,60461
20161102,20161118,16,2111.72,2187.12,put,2150,59.05,60.1,58,0,52514
20161102,20161118,16,2111.72,2187.12,call,2150,10.7,11.1,10.3,0,60461
20161102,20161118,16,2111.72,2187.12,put,2150,59.05,60.1,58,0,52514
20161102,20161118,16,2111.72,2187.12,call,2160,7.55,7.9,7.2,0,13634
20161102,20161118,16,2111.72,2187.12,put,2160,66,67.1,64.9,0,8767
20161102,20161118,16,2111.72,2187.12,call,2160,7.55,7.9,7.2,0,13634
20161102,20161118,16,2111.72,2187.12,put,2160,66,67.1,64.9,0,8767
20161102,20161118,16,2111.72,2187.12,call,2165,6.25,6.6,5.9,0,10160
20161102,20161118,16,2111.72,2187.12,call,2165,6.25,6.6,5.9,0,10160
20161102,20161118,16,2111.72,2187.12,call,2170,5.1,5.4,4.8,0,28536
20161102,20161118,16,2111.72,2187.12,call,2170,5.1,5.4,4.8,0,28536
20161102,20161118,16,2111.72,2187.12,call,2175,4.2,4.5,3.9,34,56067
20161102,20161118,16,2111.72,2187.12,put,2175,77.5,78.7,76.3,0,27967
20161102,20161118,16,2111.72,2187.12,call,2175,4.2,4.5,3.9,34,56067
20161102,20161118,16,2111.72,2187.12,put,2175,77.5,78.7,76.3,0,27967
20161102,20161118,16,2111.72,2187.12,call,2180,3.3,3.6,3,0,10395
20161102,20161118,16,2111.72,2187.12,put,2180,81.65,82.9,80.4,25,7309
20161102,20161118,16,2111.72,2187.12,call,2180,3.3,3.6,3,0,10395
20161102,20161118,16,2111.72,2187.12,put,2180,81.65,82.9,80.4,25,7309
20161102,20161118,16,2111.72,2187.12,call,2185,2.6,2.85,2.35,0,6652
20161102,20161118,16,2111.72,2187.12,call,2185,2.6,2.85,2.35,0,6652
20161102,20161118,16,2111.72,2187.12,call,2190,2.025,2.25,1.8,0,15783
20161102,20161118,16,2111.72,2187.12,call,2190,2.025,2.25,1.8,0,15783
20161102,20161118,16,2111.72,2187.12,call,2200,1.2,1.4,1,0,65095
20161102,20161118,16,2111.72,2187.12,put,2200,99.5,100.8,98.2,0,5222
20161102,20161118,16,2111.72,2187.12,call,2200,1.2,1.4,1,0,65095
20161102,20161118,16,2111.72,2187.12,put,2200,99.5,100.8,98.2,0,5222
20161102,20161118,16,2111.72,2187.12,call,2210,0.65,0.85,0.45,0,14375
20161102,20161118,16,2111.72,2187.12,call,2210,0.65,0.85,0.45,0,14375
20161102,20161118,16,2111.72,2187.12,call,2215,0.475,0.65,0.3,0,15576
20161102,20161118,16,2111.72,2187.12,call,2215,0.475,0.65,0.3,0,15576
20161102,20161118,16,2111.72,2187.12,call,2220,0.375,0.55,0.2,0,9308
20161102,20161118,16,2111.72,2187.12,call,2220,0.375,0.55,0.2,0,9308
20161102,20161118,16,2111.72,2187.12,call,2225,0.275,0.45,0.1,0,32065
20161102,20161118,16,2111.72,2187.12,call,2225,0.275,0.45,0.1,0,32065
20161102,20161118,16,2111.72,2187.12,call,2230,0.2,0.35,0.05,0,11084
20161102,20161118,16,2111.72,2187.12,call,2230,0.2,0.35,0.05,0,11084
20161103,20161118,15,2097.94,2187.12,put,1980,6.2,7.2,5.2,0,5525
20161103,20161118,15,2097.94,2187.12,put,1980,6.2,7.2,5.2,0,5525
20161103,20161118,15,2097.94,2187.12,put,1990,7.3,7.7,6.9,0,6212
20161103,20161118,15,2097.94,2187.12,put,1990,7.3,7.7,6.9,0,6212
20161103,20161118,15,2097.94,2187.12,put,2000,8.55,9,8.1,0,70029
20161103,20161118,15,2097.94,2187.12,put,2000,8.55,9,8.1,0,70029
20161103,20161118,15,2097.94,2187.12,put,2010,9.95,10.4,9.5,0,9762
20161103,20161118,15,2097.94,2187.12,put,2010,9.95,10.4,9.5,0,9762
20161103,20161118,15,2097.94,2187.12,put,2020,11.5,12,11,0,9890
20161103,20161118,15,2097.94,2187.12,put,2020,11.5,12,11,0,9890
20161103,20161118,15,2097.94,2187.12,put,2025,12.4,12.9,11.9,2,43329
20161103,20161118,15,2097.94,2187.12,put,2025,12.4,12.9,11.9,2,43329
20161103,20161118,15,2097.94,2187.12,put,2035,14.3,14.8,13.8,0,8548
20161103,20161118,15,2097.94,2187.12,put,2035,14.3,14.8,13.8,0,8548
20161103,20161118,15,2097.94,2187.12,put,2040,15.4,15.9,14.9,0,17533
20161103,20161118,15,2097.94,2187.12,put,2040,15.4,15.9,14.9,0,17533
20161103,20161118,15,2097.94,2187.12,put,2045,16.55,17.1,16,0,13909
20161103,20161118,15,2097.94,2187.12,put,2045,16.55,17.1,16,0,13909
20161103,20161118,15,2097.94,2187.12,put,2050,17.75,18.3,17.2,2,70287
20161103,20161118,15,2097.94,2187.12,put,2050,17.75,18.3,17.2,2,70287
20161103,20161118,15,2097.94,2187.12,put,2060,20.35,20.9,19.8,0,18452
20161103,20161118,15,2097.94,2187.12,put,2060,20.35,20.9,19.8,0,18452
20161103,20161118,15,2097.94,2187.12,put,2070,23.3,23.9,22.7,0,16918
20161103,20161118,15,2097.94,2187.12,put,2070,23.3,23.9,22.7,0,16918
20161103,20161118,15,2097.94,2187.12,put,2075,24.9,25.5,24.3,0,38751
20161103,20161118,15,2097.94,2187.12,put,2075,24.9,25.5,24.3,0,38751
20161103,20161118,15,2097.94,2187.12,put,2080,26.1,27.7,24.5,30,25896
20161103,20161118,15,2097.94,2187.12,put,2080,26.1,27.7,24.5,30,25896
20161103,20161118,15,2097.94,2187.12,put,2090,30.05,30.7,29.4,0,7888
20161103,20161118,15,2097.94,2187.12,put,2090,30.05,30.7,29.4,0,7888
20161103,20161118,15,2097.94,2187.12,call,2100,32.8,33.4,32.2,0,6080
20161103,20161118,15,2097.94,2187.12,put,2100,33.95,34.6,33.3,0,53392
20161103,20161118,15,2097.94,2187.12,call,2100,32.8,33.4,32.2,0,6080
20161103,20161118,15,2097.94,2187.12,put,2100,33.95,34.6,33.3,0,53392
20161103,20161118,15,2097.94,2187.12,put,2110,38.2,38.9,37.5,0,9268
20161103,20161118,15,2097.94,2187.12,put,2110,38.2,38.9,37.5,0,9268
20161103,20161118,15,2097.94,2187.12,put,2120,43,43.8,42.2,0,6021
20161103,20161118,15,2097.94,2187.12,put,2120,43,43.8,42.2,0,6021
20161103,20161118,15,2097.94,2187.12,call,2125,19.4,20,18.8,0,22107
20161103,20161118,15,2097.94,2187.12,put,2125,45.55,46.4,44.7,0,42169
20161103,20161118,15,2097.94,2187.12,call,2125,19.4,20,18.8,0,22107
20161103,20161118,15,2097.94,2187.12,put,2125,45.55,46.4,44.7,0,42169
20161103,20161118,15,2097.94,2187.12,call,2130,17.15,17.7,16.6,0,8721
20161103,20161118,15,2097.94,2187.12,put,2130,48.2,49,47.4,0,14351
20161103,20161118,15,2097.94,2187.12,call,2130,17.15,17.7,16.6,0,8721
20161103,20161118,15,2097.94,2187.12,put,2130,48.2,49,47.4,0,14351
20161103,20161118,15,2097.94,2187.12,put,2135,51.2,52,50.4,0,6332
20161103,20161118,15,2097.94,2187.12,put,2135,51.2,52,50.4,0,6332
20161103,20161118,15,2097.94,2187.12,call,2140,13.05,13.6,12.5,0,16004
20161103,20161118,15,2097.94,2187.12,put,2140,54.15,55.1,53.2,0,12882
20161103,20161118,15,2097.94,2187.12,call,2140,13.05,13.6,12.5,0,16004
20161103,20161118,15,2097.94,2187.12,put,2140,54.15,55.1,53.2,0,12882
20161103,20161118,15,2097.94,2187.12,call,2145,11.2,11.7,10.7,0,6362
20161103,20161118,15,2097.94,2187.12,call,2145,11.2,11.7,10.7,0,6362
20161103,20161118,15,2097.94,2187.12,call,2150,9.5,10,9,0,57502
20161103,20161118,15,2097.94,2187.12,put,2150,60.7,61.6,59.8,0,52819
20161103,20161118,15,2097.94,2187.12,call,2150,9.5,10,9,0,57502
20161103,20161118,15,2097.94,2187.12,put,2150,60.7,61.6,59.8,0,52819
20161103,20161118,15,2097.94,2187.12,call,2160,6.75,7.2,6.3,0,12724
20161103,20161118,15,2097.94,2187.12,put,2160,67.9,68.9,66.9,0,8778
20161103,20161118,15,2097.94,2187.12,call,2160,6.75,7.2,6.3,0,12724
20161103,20161118,15,2097.94,2187.12,put,2160,67.9,68.9,66.9,0,8778
20161103,20161118,15,2097.94,2187.12,call,2165,5.55,6,5.1,0,10496
20161103,20161118,15,2097.94,2187.12,call,2165,5.55,6,5.1,0,10496
20161103,20161118,15,2097.94,2187.12,call,2170,4.55,4.9,4.2,0,28465
20161103,20161118,15,2097.94,2187.12,call,2170,4.55,4.9,4.2,0,28465
20161103,20161118,15,2097.94,2187.12,call,2175,3.65,4,3.3,0,57176
20161103,20161118,15,2097.94,2187.12,put,2175,79.85,80.9,78.8,0,27957
20161103,20161118,15,2097.94,2187.12,call,2175,3.65,4,3.3,0,57176
20161103,20161118,15,2097.94,2187.12,put,2175,79.85,80.9,78.8,0,27957
20161103,20161118,15,2097.94,2187.12,call,2180,2.95,4.3,1.6,0,10575
20161103,20161118,15,2097.94,2187.12,put,2180,84.1,85.2,83,0,7272
20161103,20161118,15,2097.94,2187.12,call,2180,2.95,4.3,1.6,0,10575
20161103,20161118,15,2097.94,2187.12,put,2180,84.1,85.2,83,0,7272
20161103,20161118,15,2097.94,2187.12,call,2185,2.35,3.7,1,0,6904
20161103,20161118,15,2097.94,2187.12,call,2185,2.35,3.7,1,0,6904
20161103,20161118,15,2097.94,2187.12,call,2190,1.75,2,1.5,0,15311
20161103,20161118,15,2097.94,2187.12,call,2190,1.75,2,1.5,0,15311
20161103,20161118,15,2097.94,2187.12,call,2200,1.025,1.25,0.8,0,66512
20161103,20161118,15,2097.94,2187.12,put,2200,102.25,103.4,101.1,0,5222
20161103,20161118,15,2097.94,2187.12,call,2200,1.025,1.25,0.8,0,66512
20161103,20161118,15,2097.94,2187.12,put,2200,102.25,103.4,101.1,0,5222
20161103,20161118,15,2097.94,2187.12,call,2210,0.575,0.8,0.35,0,13582
20161103,20161118,15,2097.94,2187.12,call,2210,0.575,0.8,0.35,0,13582
20161103,20161118,15,2097.94,2187.12,call,2215,0.425,0.65,0.2,0,16195
20161103,20161118,15,2097.94,2187.12,call,2215,0.425,0.65,0.2,0,16195
20161104,20161118,14,2088.66,2187.12,put,1970,9.05,9.4,8.7,0,13922
20161104,20161118,14,2088.66,2187.12,put,1970,9.05,9.4,8.7,0,13922
20161104,20161118,14,2088.66,2187.12,put,1975,9.65,10,9.3,0,34495
20161104,20161118,14,2088.66,2187.12,put,1975,9.65,10,9.3,0,34495
20161104,20161118,14,2088.66,2187.12,put,1980,10.25,10.6,9.9,0,6246
20161104,20161118,14,2088.66,2187.12,put,1980,10.25,10.6,9.9,0,6246
20161104,20161118,14,2088.66,2187.12,put,1990,11.75,12.2,11.3,0,10650
20161104,20161118,14,2088.66,2187.12,put,1990,11.75,12.2,11.3,0,10650
20161104,20161118,14,2088.66,2187.12,put,2000,13.35,13.8,12.9,0,65875
20161104,20161118,14,2088.66,2187.12,put,2000,13.35,13.8,12.9,0,65875
20161104,20161118,14,2088.66,2187.12,put,2010,15,15.4,14.6,0,9779
20161104,20161118,14,2088.66,2187.12,put,2010,15,15.4,14.6,0,9779
20161104,20161118,14,2088.66,2187.12,put,2015,16.15,16.6,15.7,0,9019
20161104,20161118,14,2088.66,2187.12,put,2015,16.15,16.6,15.7,0,9019
20161104,20161118,14,2088.66,2187.12,put,2020,17.2,17.7,16.7,0,21831
20161104,20161118,14,2088.66,2187.12,put,2020,17.2,17.7,16.7,0,21831
20161104,20161118,14,2088.66,2187.12,put,2025,18.25,18.7,17.8,18,43815
20161104,20161118,14,2088.66,2187.12,put,2025,18.25,18.7,17.8,18,43815
20161104,20161118,14,2088.66,2187.12,put,2035,20.7,21.2,20.2,0,9429
20161104,20161118,14,2088.66,2187.12,put,2035,20.7,21.2,20.2,0,9429
20161104,20161118,14,2088.66,2187.12,put,2040,21.9,22.4,21.4,0,20442
20161104,20161118,14,2088.66,2187.12,put,2040,21.9,22.4,21.4,0,20442
20161104,20161118,14,2088.66,2187.12,put,2045,23.15,23.7,22.6,0,13906
20161104,20161118,14,2088.66,2187.12,put,2045,23.15,23.7,22.6,0,13906
20161104,20161118,14,2088.66,2187.12,put,2050,24.6,25.1,24.1,43,67022
20161104,20161118,14,2088.66,2187.12,put,2050,24.6,25.1,24.1,43,67022
20161104,20161118,14,2088.66,2187.12,put,2060,27.4,27.9,26.9,0,17612
20161104,20161118,14,2088.66,2187.12,put,2060,27.4,27.9,26.9,0,17612
20161104,20161118,14,2088.66,2187.12,put,2070,31,31.6,30.4,0,17042
20161104,20161118,14,2088.66,2187.12,put,2070,31,31.6,30.4,0,17042
20161104,20161118,14,2088.66,2187.12,put,2075,32.75,33.3,32.2,0,38898
20161104,20161118,14,2088.66,2187.12,put,2075,32.75,33.3,32.2,0,38898
20161104,20161118,14,2088.66,2187.12,put,2080,34.5,35.1,33.9,0,23371
20161104,20161118,14,2088.66,2187.12,put,2080,34.5,35.1,33.9,0,23371
20161104,20161118,14,2088.66,2187.12,put,2090,38.3,38.9,37.7,0,11135
20161104,20161118,14,2088.66,2187.12,put,2090,38.3,38.9,37.7,0,11135
20161104,20161118,14,2088.66,2187.12,call,2100,28.4,28.9,27.9,0,12527
20161104,20161118,14,2088.66,2187.12,put,2100,42.55,43.2,41.9,0,51696
20161104,20161118,14,2088.66,2187.12,call,2100,28.4,28.9,27.9,0,12527
20161104,20161118,14,2088.66,2187.12,put,2100,42.55,43.2,41.9,0,51696
20161104,20161118,14,2088.66,2187.12,put,2110,47.05,48.3,45.8,0,9765
20161104,20161118,14,2088.66,2187.12,put,2110,47.05,48.3,45.8,0,9765
20161104,20161118,14,2088.66,2187.12,put,2120,52.15,53.5,50.8,0,5810
20161104,20161118,14,2088.66,2187.12,put,2120,52.15,53.5,50.8,0,5810
20161104,20161118,14,2088.66,2187.12,call,2125,16.2,16.7,15.7,0,25429
20161104,20161118,14,2088.66,2187.12,put,2125,54.95,56.3,53.6,0,41157
20161104,20161118,14,2088.66,2187.12,call,2125,16.2,16.7,15.7,0,25429
20161104,20161118,14,2088.66,2187.12,put,2125,54.95,56.3,53.6,0,41157
20161104,20161118,14,2088.66,2187.12,call,2130,14.15,14.6,13.7,0,8817
20161104,20161118,14,2088.66,2187.12,put,2130,57.9,59.3,56.5,0,14347
20161104,20161118,14,2088.66,2187.12,call,2130,14.15,14.6,13.7,0,8817
20161104,20161118,14,2088.66,2187.12,put,2130,57.9,59.3,56.5,0,14347
20161104,20161118,14,2088.66,2187.12,put,2135,61,62.4,59.6,0,6333
20161104,20161118,14,2088.66,2187.12,put,2135,61,62.4,59.6,0,6333
20161104,20161118,14,2088.66,2187.12,call,2140,10.6,11,10.2,0,17879
20161104,20161118,14,2088.66,2187.12,put,2140,64.25,65.7,62.8,0,12840
20161104,20161118,14,2088.66,2187.12,call,2140,10.6,11,10.2,0,17879
20161104,20161118,14,2088.66,2187.12,put,2140,64.25,65.7,62.8,0,12840
20161104,20161118,14,2088.66,2187.12,call,2145,9.1,9.5,8.7,0,6387
20161104,20161118,14,2088.66,2187.12,call,2145,9.1,9.5,8.7,0,6387
20161104,20161118,14,2088.66,2187.12,call,2150,7.65,8,7.3,0,62047
20161104,20161118,14,2088.66,2187.12,put,2150,71.25,72.8,69.7,0,52576
20161104,20161118,14,2088.66,2187.12,call,2150,7.65,8,7.3,0,62047
20161104,20161118,14,2088.66,2187.12,put,2150,71.25,72.8,69.7,0,52576
20161104,20161118,14,2088.66,2187.12,call,2160,5.3,5.6,5,0,13118
20161104,20161118,14,2088.66,2187.12,put,2160,78.95,80.6,77.3,0,8757
20161104,20161118,14,2088.66,2187.12,call,2160,5.3,5.6,5,0,13118
20161104,20161118,14,2088.66,2187.12,put,2160,78.95,80.6,77.3,0,8757
20161104,20161118,14,2088.66,2187.12,call,2165,4.3,4.6,4,0,10876
20161104,20161118,14,2088.66,2187.12,call,2165,4.3,4.6,4,0,10876
20161104,20161118,14,2088.66,2187.12,call,2170,3.475,4,2.95,0,28819
20161104,20161118,14,2088.66,2187.12,call,2170,3.475,4,2.95,0,28819
20161104,20161118,14,2088.66,2187.12,call,2175,2.9,3.3,2.5,0,58320
20161104,20161118,14,2088.66,2187.12,put,2175,91.45,93.2,89.7,0,27957
20161104,20161118,14,2088.66,2187.12,call,2175,2.9,3.3,2.5,0,58320
20161104,20161118,14,2088.66,2187.12,put,2175,91.45,93.2,89.7,0,27957
20161104,20161118,14,2088.66,2187.12,call,2180,2.2,2.45,1.95,0,10977
20161104,20161118,14,2088.66,2187.12,put,2180,95.85,97.6,94.1,0,7269
20161104,20161118,14,2088.66,2187.12,call,2180,2.2,2.45,1.95,0,10977
20161104,20161118,14,2088.66,2187.12,put,2180,95.85,97.6,94.1,0,7269
20161104,20161118,14,2088.66,2187.12,call,2185,1.8,2.05,1.55,0,6663
20161104,20161118,14,2088.66,2187.12,call,2185,1.8,2.05,1.55,0,6663
20161104,20161118,14,2088.66,2187.12,call,2190,1.375,1.6,1.15,0,15051
20161104,20161118,14,2088.66,2187.12,call,2190,1.375,1.6,1.15,0,15051
20161104,20161118,14,2088.66,2187.12,call,2200,0.925,1.85,0,0,63588
20161104,20161118,14,2088.66,2187.12,put,2200,114.5,116.4,112.6,0,5220
20161104,20161118,14,2088.66,2187.12,call,2200,0.925,1.85,0,0,63588
20161104,20161118,14,2088.66,2187.12,put,2200,114.5,116.4,112.6,0,5220
20161107,20161118,11,2085.18,2187.12,put,1970,5.5,5.9,5.1,0,13926
20161107,20161118,11,2085.18,2187.12,put,1970,5.5,5.9,5.1,0,13926
20161107,20161118,11,2085.18,2187.12,put,1975,5.85,6.3,5.4,0,31699
20161107,20161118,11,2085.18,2187.12,put,1975,5.85,6.3,5.4,0,31699
20161107,20161118,11,2085.18,2187.12,put,1980,6.3,6.7,5.9,0,6888
20161107,20161118,11,2085.18,2187.12,put,1980,6.3,6.7,5.9,0,6888
20161107,20161118,11,2085.18,2187.12,put,1985,6.7,7.1,6.3,0,5138
20161107,20161118,11,2085.18,2187.12,put,1985,6.7,7.1,6.3,0,5138
20161107,20161118,11,2085.18,2187.12,put,1990,7.15,7.6,6.7,0,12279
20161107,20161118,11,2085.18,2187.12,put,1990,7.15,7.6,6.7,0,12279
20161107,20161118,11,2085.18,2187.12,put,2000,8.2,8.7,7.7,41,68659
20161107,20161118,11,2085.18,2187.12,put,2000,8.2,8.7,7.7,41,68659
20161107,20161118,11,2085.18,2187.12,put,2010,9.4,9.9,8.9,56,9765
20161107,20161118,11,2085.18,2187.12,put,2010,9.4,9.9,8.9,56,9765
20161107,20161118,11,2085.18,2187.12,put,2015,9.95,10.5,9.4,0,17369
20161107,20161118,11,2085.18,2187.12,put,2015,9.95,10.5,9.4,0,17369
20161107,20161118,11,2085.18,2187.12,put,2020,10.7,11.2,10.2,0,23798
20161107,20161118,11,2085.18,2187.12,put,2020,10.7,11.2,10.2,0,23798
20161107,20161118,11,2085.18,2187.12,put,2025,11.35,11.9,10.8,0,37038
20161107,20161118,11,2085.18,2187.12,put,2025,11.35,11.9,10.8,0,37038
20161107,20161118,11,2085.18,2187.12,put,2030,12.1,12.6,11.6,0,5044
20161107,20161118,11,2085.18,2187.12,put,2030,12.1,12.6,11.6,0,5044
20161107,20161118,11,2085.18,2187.12,put,2035,12.9,13.4,12.4,0,11857
20161107,20161118,11,2085.18,2187.12,put,2035,12.9,13.4,12.4,0,11857
20161107,20161118,11,2085.18,2187.12,put,2040,13.8,14.4,13.2,0,22890
20161107,20161118,11,2085.18,2187.12,put,2040,13.8,14.4,13.2,0,22890
20161107,20161118,11,2085.18,2187.12,put,2045,14.7,15.3,14.1,0,13934
20161107,20161118,11,2085.18,2187.12,put,2045,14.7,15.3,14.1,0,13934
20161107,20161118,11,2085.18,2187.12,put,2050,15.6,16.2,15,0,76636
20161107,20161118,11,2085.18,2187.12,put,2050,15.6,16.2,15,0,76636
20161107,20161118,11,2085.18,2187.12,put,2060,17.7,18.3,17.1,0,17040
20161107,20161118,11,2085.18,2187.12,put,2060,17.7,18.3,17.1,0,17040
20161107,20161118,11,2085.18,2187.12,put,2070,20.05,20.6,19.5,0,16764
20161107,20161118,11,2085.18,2187.12,put,2070,20.1,20.7,19.5,0,16764
20161107,20161118,11,2085.18,2187.12,put,2075,21.25,21.9,20.6,0,38194
20161107,20161118,11,2085.18,2187.12,put,2075,21.25,21.9,20.6,0,38194
20161107,20161118,11,2085.18,2187.12,put,2080,22.6,23.2,22,0,23399
20161107,20161118,11,2085.18,2187.12,put,2080,22.6,23.2,22,0,23399
20161107,20161118,11,2085.18,2187.12,put,2090,25.3,25.8,24.8,0,10884
20161107,20161118,11,2085.18,2187.12,put,2090,25.3,25.8,24.8,0,10884
20161107,20161118,11,2085.18,2187.12,call,2100,39.6,40.2,39,0,14998
20161107,20161118,11,2085.18,2187.12,put,2100,28.4,28.9,27.9,0,52033
20161107,20161118,11,2085.18,2187.12,call,2100,39.6,40.2,39,0,14998
20161107,20161118,11,2085.18,2187.12,put,2100,28.4,28.9,27.9,0,52033
20161107,20161118,11,2085.18,2187.12,put,2110,31.95,32.5,31.4,0,8543
20161107,20161118,11,2085.18,2187.12,put,2110,31.95,32.5,31.4,0,8543
20161107,20161118,11,2085.18,2187.12,put,2120,35.75,36.4,35.1,0,5693
20161107,20161118,11,2085.18,2187.12,put,2120,35.75,36.4,35.1,0,5693
20161107,20161118,11,2085.18,2187.12,call,2125,23.8,24.3,23.3,0,27616
20161107,20161118,11,2085.18,2187.12,put,2125,37.3,38.4,36.2,0,40119
20161107,20161118,11,2085.18,2187.12,call,2125,23.8,24.3,23.3,0,27616
20161107,20161118,11,2085.18,2187.12,put,2125,37.3,38.4,36.2,0,40119
20161107,20161118,11,2085.18,2187.12,call,2130,21.05,21.6,20.5,0,8339
20161107,20161118,11,2085.18,2187.12,put,2130,39.55,40.7,38.4,0,14270
20161107,20161118,11,2085.18,2187.12,call,2130,21.05,21.6,20.5,0,8339
20161107,20161118,11,2085.18,2187.12,put,2130,39.55,40.7,38.4,0,14270
20161107,20161118,11,2085.18,2187.12,put,2135,42,43.2,40.8,0,6225
20161107,20161118,11,2085.18,2187.12,put,2135,42,43.2,40.8,0,6225
20161107,20161118,11,2085.18,2187.12,call,2140,15.85,16.3,15.4,0,19031
20161107,20161118,11,2085.18,2187.12,put,2140,44.55,45.8,43.3,0,12714
20161107,20161118,11,2085.18,2187.12,call,2140,15.85,16.3,15.4,0,19031
20161107,20161118,11,2085.18,2187.12,put,2140,44.55,45.8,43.3,0,12714
20161107,20161118,11,2085.18,2187.12,call,2145,13.55,14,13.1,0,6419
20161107,20161118,11,2085.18,2187.12,call,2145,13.55,14,13.1,0,6419
20161107,20161118,11,2085.18,2187.12,call,2150,11.4,11.9,10.9,554,65832
20161107,20161118,11,2085.18,2187.12,put,2150,50.25,51.6,48.9,0,52032
20161107,20161118,11,2085.18,2187.12,call,2150,11.4,11.9,10.9,554,65832
20161107,20161118,11,2085.18,2187.12,put,2150,50.25,51.6,48.9,0,52032
20161107,20161118,11,2085.18,2187.12,call,2160,7.7,8.1,7.3,0,14892
20161107,20161118,11,2085.18,2187.12,put,2160,56.75,58.2,55.3,0,8742
20161107,20161118,11,2085.18,2187.12,call,2160,7.7,8.1,7.3,0,14892
20161107,20161118,11,2085.18,2187.12,put,2160,56.75,58.2,55.3,0,8742
20161107,20161118,11,2085.18,2187.12,call,2165,6.2,6.6,5.8,0,10871
20161107,20161118,11,2085.18,2187.12,call,2165,6.2,6.6,5.8,0,10871
20161107,20161118,11,2085.18,2187.12,call,2170,4.95,5.3,4.6,0,28005
20161107,20161118,11,2085.18,2187.12,call,2170,5,5.3,4.7,0,28005
20161107,20161118,11,2085.18,2187.12,call,2175,3.85,4.2,3.5,11,56762
20161107,20161118,11,2085.18,2187.12,put,2175,67.85,69.5,66.2,0,27956
20161107,20161118,11,2085.18,2187.12,call,2175,3.85,4.2,3.5,11,56762
20161107,20161118,11,2085.18,2187.12,put,2175,67.85,69.5,66.2,0,27956
20161107,20161118,11,2085.18,2187.12,call,2180,3,3.3,2.7,146,11900
20161107,20161118,11,2085.18,2187.12,put,2180,71.95,73.6,70.3,0,7239
20161107,20161118,11,2085.18,2187.12,call,2180,3,3.3,2.7,146,11900
20161107,20161118,11,2085.18,2187.12,put,2180,71.95,73.6,70.3,0,7239
20161107,20161118,11,2085.18,2187.12,call,2185,2.325,2.65,2,10,6655
20161107,20161118,11,2085.18,2187.12,call,2185,2.325,2.65,2,10,6655
20161107,20161118,11,2085.18,2187.12,call,2190,1.8,2.1,1.5,0,15012
20161107,20161118,11,2085.18,2187.12,call,2190,1.8,2.1,1.5,0,15012
20161107,20161118,11,2085.18,2187.12,call,2200,1.075,1.35,0.8,0,65549
20161107,20161118,11,2085.18,2187.12,put,2200,89.85,91.7,88,0,5216
20161107,20161118,11,2085.18,2187.12,call,2200,1.075,1.35,0.8,0,65549
20161107,20161118,11,2085.18,2187.12,put,2200,89.85,91.7,88,0,5216
20161108,20161118,10,2131.52,2187.12,put,2015,8.55,9.1,8,10,17989
20161108,20161118,10,2131.52,2187.12,put,2015,8.55,9.1,8,10,17989
20161108,20161118,10,2131.52,2187.12,put,2020,9.15,9.7,8.6,0,26232
20161108,20161118,10,2131.52,2187.12,put,2020,9.15,9.7,8.6,0,26232
20161108,20161118,10,2131.52,2187.12,put,2025,9.7,10.3,9.1,0,36477
20161108,20161118,10,2131.52,2187.12,put,2025,9.7,10.3,9.1,0,36477
20161108,20161118,10,2131.52,2187.12,put,2030,10.4,11,9.8,24,5155
20161108,20161118,10,2131.52,2187.12,put,2030,10.4,11,9.8,24,5155
20161108,20161118,10,2131.52,2187.12,put,2035,11.05,11.6,10.5,0,10188
20161108,20161118,10,2131.52,2187.12,put,2035,11.05,11.6,10.5,0,10188
20161108,20161118,10,2131.52,2187.12,put,2040,11.7,12.3,11.1,0,18317
20161108,20161118,10,2131.52,2187.12,put,2040,11.7,12.3,11.1,0,18317
20161108,20161118,10,2131.52,2187.12,put,2045,12.35,13,11.7,20,13867
20161108,20161118,10,2131.52,2187.12,put,2045,12.35,13,11.7,20,13867
20161108,20161118,10,2131.52,2187.12,put,2050,13.1,13.7,12.5,27,75800
20161108,20161118,10,2131.52,2187.12,put,2050,13.1,13.7,12.5,27,75800
20161108,20161118,10,2131.52,2187.12,put,2060,14.8,15.4,14.2,0,16966
20161108,20161118,10,2131.52,2187.12,put,2060,14.8,15.4,14.2,0,16966
20161108,20161118,10,2131.52,2187.12,put,2070,16.55,17.2,15.9,0,16579
20161108,20161118,10,2131.52,2187.12,put,2070,16.55,17.2,15.9,0,16579
20161108,20161118,10,2131.52,2187.12,put,2075,17.55,18.2,16.9,0,38775
20161108,20161118,10,2131.52,2187.12,put,2075,17.55,18.2,16.9,0,38775
20161108,20161118,10,2131.52,2187.12,put,2080,18.55,19.2,17.9,0,24189
20161108,20161118,10,2131.52,2187.12,put,2080,18.55,19.2,17.9,0,24189
20161108,20161118,10,2131.52,2187.12,put,2090,20.8,21.4,20.2,0,12168
20161108,20161118,10,2131.52,2187.12,put,2090,20.8,21.4,20.2,0,12168
20161108,20161118,10,2131.52,2187.12,call,2100,50.8,51.6,50,0,15766
20161108,20161118,10,2131.52,2187.12,put,2100,23.25,23.9,22.6,1500,49768
20161108,20161118,10,2131.52,2187.12,call,2100,50.8,51.6,50,0,15766
20161108,20161118,10,2131.52,2187.12,put,2100,23.25,23.9,22.6,1500,49768
20161108,20161118,10,2131.52,2187.12,put,2110,25.95,26.6,25.3,0,8563
20161108,20161118,10,2131.52,2187.12,put,2110,25.95,26.6,25.3,0,8563
20161108,20161118,10,2131.52,2187.12,put,2120,28.9,29.6,28.2,5,5707
20161108,20161118,10,2131.52,2187.12,put,2120,28.9,29.6,28.2,5,5707
20161108,20161118,10,2131.52,2187.12,call,2125,33.5,34.2,32.8,0,31545
20161108,20161118,10,2131.52,2187.12,put,2125,30.15,30.9,29.4,0,41399
20161108,20161118,10,2131.52,2187.12,call,2125,33.2,33.9,32.5,0,31545
20161108,20161118,10,2131.52,2187.12,put,2125,30.5,31.2,29.8,0,41399
20161108,20161118,10,2131.52,2187.12,call,2130,29.85,30.5,29.2,50,9439
20161108,20161118,10,2131.52,2187.12,put,2130,32.15,32.9,31.4,50,13235
20161108,20161118,10,2131.52,2187.12,call,2130,29.85,30.5,29.2,50,9439
20161108,20161118,10,2131.52,2187.12,put,2130,32.15,32.9,31.4,50,13235
20161108,20161118,10,2131.52,2187.12,put,2135,33.95,34.7,33.2,0,6252
20161108,20161118,10,2131.52,2187.12,put,2135,33.95,34.7,33.2,0,6252
20161108,20161118,10,2131.52,2187.12,call,2140,23.6,24.2,23,5,20094
20161108,20161118,10,2131.52,2187.12,put,2140,35.9,36.7,35.1,0,12725
20161108,20161118,10,2131.52,2187.12,call,2140,23.6,24.2,23,5,20094
20161108,20161118,10,2131.52,2187.12,put,2140,35.9,36.7,35.1,0,12725
20161108,20161118,10,2131.52,2187.12,call,2145,20.7,21.3,20.1,0,6162
20161108,20161118,10,2131.52,2187.12,call,2145,20.7,21.3,20.1,0,6162
20161108,20161118,10,2131.52,2187.12,call,2150,17.95,18.5,17.4,12,65998
20161108,20161118,10,2131.52,2187.12,put,2150,40.3,41.6,39,0,50919
20161108,20161118,10,2131.52,2187.12,call,2150,17.95,18.5,17.4,12,65998
20161108,20161118,10,2131.52,2187.12,put,2150,40.3,41.6,39,0,50919
20161108,20161118,10,2131.52,2187.12,call,2160,13.1,13.6,12.6,5,15605
20161108,20161118,10,2131.52,2187.12,put,2160,45.5,46.9,44.1,0,8670
20161108,20161118,10,2131.52,2187.12,call,2160,13.1,13.6,12.6,5,15605
20161108,20161118,10,2131.52,2187.12,put,2160,45.5,46.9,44.1,0,8670
20161108,20161118,10,2131.52,2187.12,call,2165,11.05,11.5,10.6,0,10804
20161108,20161118,10,2131.52,2187.12,call,2165,10.9,11.4,10.4,0,10804
20161108,20161118,10,2131.52,2187.12,call,2170,9.25,9.5,9,1,28006
20161108,20161118,10,2131.52,2187.12,call,2170,9.25,9.5,9,1,28006
20161108,20161118,10,2131.52,2187.12,call,2175,7.25,7.7,6.8,1,60293
20161108,20161118,10,2131.52,2187.12,put,2175,54.8,56.4,53.2,0,27956
20161108,20161118,10,2131.52,2187.12,call,2175,7.25,7.7,6.8,1,60293
20161108,20161118,10,2131.52,2187.12,put,2175,54.8,56.4,53.2,0,27956
20161108,20161118,10,2131.52,2187.12,call,2180,5.9,6.3,5.5,1,21624
20161108,20161118,10,2131.52,2187.12,put,2180,58.4,60.1,56.7,0,7242
20161108,20161118,10,2131.52,2187.12,call,2180,5.9,6.3,5.5,1,21624
20161108,20161118,10,2131.52,2187.12,put,2180,58.4,60.1,56.7,0,7242
20161108,20161118,10,2131.52,2187.12,call,2185,4.65,5,4.3,0,6777
20161108,20161118,10,2131.52,2187.12,call,2185,4.65,5,4.3,0,6777
20161108,20161118,10,2131.52,2187.12,call,2190,3.75,4.1,3.4,0,16105
20161108,20161118,10,2131.52,2187.12,call,2190,3.75,4.1,3.4,0,16105
20161108,20161118,10,2131.52,2187.12,call,2200,2.425,2.7,2.15,0,62414
20161108,20161118,10,2131.52,2187.12,put,2200,74.65,76.5,72.8,0,5207
20161108,20161118,10,2131.52,2187.12,call,2200,2.425,2.7,2.15,0,62414
20161108,20161118,10,2131.52,2187.12,put,2200,74.65,76.5,72.8,0,5207
20161108,20161118,10,2131.52,2187.12,call,2210,1.575,1.8,1.35,0,21287
20161108,20161118,10,2131.52,2187.12,call,2210,1.575,1.8,1.35,0,21287
20161108,20161118,10,2131.52,2187.12,call,2215,1.275,1.5,1.05,0,15732
20161108,20161118,10,2131.52,2187.12,call,2215,1.275,1.5,1.05,0,15732
20161108,20161118,10,2131.52,2187.12,call,2220,1.025,1.25,0.8,0,10527
20161108,20161118,10,2131.52,2187.12,call,2220,1.025,1.25,0.8,0,10527
20161108,20161118,10,2131.52,2187.12,call,2225,0.8,1,0.6,0,28634
20161108,20161118,10,2131.52,2187.12,call,2225,0.8,1,0.6,0,28634
20161108,20161118,10,2131.52,2187.12,call,2230,0.65,0.9,0.4,0,10462
20161108,20161118,10,2131.52,2187.12,call,2230,0.65,0.9,0.4,0,10462
20161108,20161118,10,2131.52,2187.12,call,2240,0.425,0.65,0.2,0,15638
20161108,20161118,10,2131.52,2187.12,call,2240,0.425,0.65,0.2,0,15638
20161108,20161118,10,2131.52,2187.12,call,2250,0.225,0.45,0,0,38831
20161108,20161118,10,2131.52,2187.12,call,2250,0.225,0.45,0,0,38831
20161109,20161118,9,2162.33,2187.12,put,2045,2,2.6,1.4,181,12660
20161109,20161118,9,2162.33,2187.12,put,2045,2,2.6,1.4,181,12660
20161109,20161118,9,2162.33,2187.12,put,2050,2.2,2.8,1.6,5825,77993
20161109,20161118,9,2162.33,2187.12,put,2050,2.2,2.8,1.6,5825,77993
20161109,20161118,9,2162.33,2187.12,put,2060,2.6,3.2,2,619,16846
20161109,20161118,9,2162.33,2187.12,put,2060,2.6,3.2,2,619,16846
20161109,20161118,9,2162.33,2187.12,put,2070,3.1,3.8,2.4,263,17080
20161109,20161118,9,2162.33,2187.12,put,2070,3.1,3.8,2.4,263,17080
20161109,20161118,9,2162.33,2187.12,put,2075,3.325,4,2.65,8134,40378
20161109,20161118,9,2162.33,2187.12,put,2075,3.325,4,2.65,8134,40378
20161109,20161118,9,2162.33,2187.12,put,2080,3.65,4.4,2.9,2644,24642
20161109,20161118,9,2162.33,2187.12,put,2080,3.65,4.4,2.9,2644,24642
20161109,20161118,9,2162.33,2187.12,put,2090,4.35,5.1,3.6,470,12573
20161109,20161118,9,2162.33,2187.12,put,2090,4.35,5.1,3.6,470,12573
20161109,20161118,9,2162.33,2187.12,call,2100,66.05,68.3,63.8,318,15425
20161109,20161118,9,2162.33,2187.12,put,2100,5.35,6.2,4.5,8723,52069
20161109,20161118,9,2162.33,2187.12,call,2100,66.05,68.3,63.8,318,15425
20161109,20161118,9,2162.33,2187.12,put,2100,5.35,6.2,4.5,8723,52069
20161109,20161118,9,2162.33,2187.12,put,2110,6.55,7.5,5.6,577,8668
20161109,20161118,9,2162.33,2187.12,put,2110,6.55,7.5,5.6,577,8668
20161109,20161118,9,2162.33,2187.12,put,2120,7.8,8.8,6.8,612,7340
20161109,20161118,9,2162.33,2187.12,put,2120,7.8,8.8,6.8,612,7340
20161109,20161118,9,2162.33,2187.12,call,2125,44.6,46.5,42.7,5583,31228
20161109,20161118,9,2162.33,2187.12,put,2125,8.65,9.9,7.4,7032,43848
20161109,20161118,9,2162.33,2187.12,call,2125,44.6,46.5,42.7,5583,31228
20161109,20161118,9,2162.33,2187.12,put,2125,8.65,9.9,7.4,7032,43848
20161109,20161118,9,2162.33,2187.12,call,2130,40.3,42.3,38.3,411,9791
20161109,20161118,9,2162.33,2187.12,put,2130,9.55,10.8,8.3,6068,14427
20161109,20161118,9,2162.33,2187.12,call,2130,40.3,42.3,38.3,411,9791
20161109,20161118,9,2162.33,2187.12,put,2130,9.55,10.8,8.3,6068,14427
20161109,20161118,9,2162.33,2187.12,put,2135,10.65,11.8,9.5,1199,6776
20161109,20161118,9,2162.33,2187.12,put,2135,10.65,11.8,9.5,1199,6776
20161109,20161118,9,2162.33,2187.12,call,2140,32.5,34.4,30.6,249,19686
20161109,20161118,9,2162.33,2187.12,put,2140,11.8,13,10.6,869,14065
20161109,20161118,9,2162.33,2187.12,call,2140,32.5,34.4,30.6,249,19686
20161109,20161118,9,2162.33,2187.12,put,2140,11.8,13,10.6,869,14065
20161109,20161118,9,2162.33,2187.12,call,2145,29.3,30.8,27.8,111,6848
20161109,20161118,9,2162.33,2187.12,call,2145,29.3,30.8,27.8,111,6848
20161109,20161118,9,2162.33,2187.12,call,2150,25.65,27,24.3,4235,64565
20161109,20161118,9,2162.33,2187.12,put,2150,14.5,15.8,13.2,591,51112
20161109,20161118,9,2162.33,2187.12,call,2150,25.65,27,24.3,4235,64565
20161109,20161118,9,2162.33,2187.12,put,2150,14.5,15.8,13.2,591,51112
20161109,20161118,9,2162.33,2187.12,call,2160,19.25,20.6,17.9,1970,16383
20161109,20161118,9,2162.33,2187.12,put,2160,18.05,19.4,16.7,66,8967
20161109,20161118,9,2162.33,2187.12,call,2160,19.25,20.6,17.9,1970,16383
20161109,20161118,9,2162.33,2187.12,put,2160,18.05,19.4,16.7,66,8967
20161109,20161118,9,2162.33,2187.12,call,2165,16.1,17.3,14.9,349,14852
20161109,20161118,9,2162.33,2187.12,call,2165,16.1,17.3,14.9,349,14852
20161109,20161118,9,2162.33,2187.12,call,2170,13.5,14.8,12.2,2421,28697
20161109,20161118,9,2162.33,2187.12,call,2170,13.5,14.8,12.2,2421,28697
20161109,20161118,9,2162.33,2187.12,call,2175,11.05,12.3,9.8,26001,57194
20161109,20161118,9,2162.33,2187.12,put,2175,24.85,26.6,23.1,11,27957
20161109,20161118,9,2162.33,2187.12,call,2175,11.05,12.3,9.8,26001,57194
20161109,20161118,9,2162.33,2187.12,put,2175,24.55,26.5,22.6,11,27957
20161109,20161118,9,2162.33,2187.12,call,2180,8.8,10,7.6,1372,20438
20161109,20161118,9,2162.33,2187.12,put,2180,28.2,29.9,26.5,25,7264
20161109,20161118,9,2162.33,2187.12,call,2180,8.8,10,7.6,1372,20438
20161109,20161118,9,2162.33,2187.12,put,2180,28.2,29.9,26.5,25,7264
20161109,20161118,9,2162.33,2187.12,call,2185,7.2,7.9,6.5,535,6674
20161109,20161118,9,2162.33,2187.12,call,2185,7.2,7.9,6.5,535,6674
20161109,20161118,9,2162.33,2187.12,call,2190,5.05,5.7,4.4,918,18924
20161109,20161118,9,2162.33,2187.12,call,2190,5.05,5.7,4.4,918,18924
20161109,20161118,9,2162.33,2187.12,call,2200,2.6,3,2.2,6229,61655
20161109,20161118,9,2162.33,2187.12,put,2200,42.15,44.5,39.8,95,5207
20161109,20161118,9,2162.33,2187.12,call,2200,2.6,3,2.2,6229,61655
20161109,20161118,9,2162.33,2187.12,put,2200,42.15,44.5,39.8,95,5207
20161109,20161118,9,2162.33,2187.12,call,2210,1.425,1.95,0.9,673,20927
20161109,20161118,9,2162.33,2187.12,call,2210,1.425,1.95,0.9,673,20927
20161109,20161118,9,2162.33,2187.12,call,2215,0.975,1.45,0.5,177,16034
20161109,20161118,9,2162.33,2187.12,call,2215,0.975,1.45,0.5,177,16034
20161109,20161118,9,2162.33,2187.12,call,2220,0.65,1.1,0.2,102,10359
20161109,20161118,9,2162.33,2187.12,call,2220,0.65,1.1,0.2,102,10359
20161109,20161118,9,2162.33,2187.12,call,2225,0.525,0.85,0.2,202,25717
20161109,20161118,9,2162.33,2187.12,call,2225,0.525,0.85,0.2,202,25717
20161109,20161118,9,2162.33,2187.12,call,2230,0.375,0.7,0.05,114,10514
20161109,20161118,9,2162.33,2187.12,call,2230,0.375,0.7,0.05,114,10514
20161109,20161118,9,2162.33,2187.12,call,2240,0.4,0.7,0.1,89,15637
20161109,20161118,9,2162.33,2187.12,call,2240,0.4,0.7,0.1,89,15637
20161109,20161118,9,2162.33,2187.12,call,2250,0.225,0.3,0.15,3586,38045
20161109,20161118,9,2162.33,2187.12,call,2250,0.225,0.3,0.15,3586,38045
20161109,20161118,9,2162.33,2187.12,call,2255,0.2,0.35,0.05,7,14332
20161109,20161118,9,2162.33,2187.12,call,2255,0.2,0.35,0.05,7,14332
20161109,20161118,9,2162.33,2187.12,call,2260,0.2,0.35,0.05,22,13759
20161109,20161118,9,2162.33,2187.12,call,2260,0.2,0.35,0.05,22,13759
20161109,20161118,9,2162.33,2187.12,call,2275,0.2,0.35,0.05,633,34646
20161109,20161118,9,2162.33,2187.12,call,2275,0.2,0.35,0.05,633,34646
20161110,20161118,8,2163.26,2187.12,put,2045,1.425,1.75,1.1,0,12335
20161110,20161118,8,2163.26,2187.12,put,2045,1.425,1.75,1.1,0,12335
20161110,20161118,8,2163.26,2187.12,put,2050,1.525,1.85,1.2,0,74438
20161110,20161118,8,2163.26,2187.12,put,2050,1.525,1.85,1.2,0,74438
20161110,20161118,8,2163.26,2187.12,put,2060,1.775,2.1,1.45,0,16888
20161110,20161118,8,2163.26,2187.12,put,2060,1.775,2.1,1.45,0,16888
20161110,20161118,8,2163.26,2187.12,put,2070,2.025,2.4,1.65,0,17608
20161110,20161118,8,2163.26,2187.12,put,2070,2.025,2.4,1.65,0,17608
20161110,20161118,8,2163.26,2187.12,put,2075,2.275,2.65,1.9,0,39729
20161110,20161118,8,2163.26,2187.12,put,2075,2.275,2.65,1.9,0,39729
20161110,20161118,8,2163.26,2187.12,put,2080,2.4,2.8,2,0,24878
20161110,20161118,8,2163.26,2187.12,put,2080,2.4,2.8,2,0,24878
20161110,20161118,8,2163.26,2187.12,put,2090,2.85,3.3,2.4,0,12470
20161110,20161118,8,2163.26,2187.12,put,2090,2.85,3.3,2.4,0,12470
20161110,20161118,8,2163.26,2187.12,call,2100,72.9,74.6,71.2,0,15095
20161110,20161118,8,2163.26,2187.12,put,2100,3.5,4,3,0,50280
20161110,20161118,8,2163.26,2187.12,call,2100,72.9,74.6,71.2,0,15095
20161110,20161118,8,2163.26,2187.12,put,2100,3.5,4,3,0,50280
20161110,20161118,8,2163.26,2187.12,put,2110,4.15,4.6,3.7,0,8291
20161110,20161118,8,2163.26,2187.12,put,2110,4.15,4.6,3.7,0,8291
20161110,20161118,8,2163.26,2187.12,put,2120,5.1,5.7,4.5,0,7566
20161110,20161118,8,2163.26,2187.12,put,2120,5.1,5.7,4.5,0,7566
20161110,20161118,8,2163.26,2187.12,call,2125,50.05,51.6,48.5,0,31937
20161110,20161118,8,2163.26,2187.12,put,2125,5.65,6.2,5.1,0,39953
20161110,20161118,8,2163.26,2187.12,call,2125,50.05,51.6,48.5,0,31937
20161110,20161118,8,2163.26,2187.12,put,2125,5.65,6.2,5.1,0,39953
20161110,20161118,8,2163.26,2187.12,call,2130,46.6,48,45.2,0,9593
20161110,20161118,8,2163.26,2187.12,put,2130,6.3,6.9,5.7,0,13265
20161110,20161118,8,2163.26,2187.12,call,2130,46.6,48,45.2,0,9593
20161110,20161118,8,2163.26,2187.12,put,2130,6.3,6.9,5.7,0,13265
20161110,20161118,8,2163.26,2187.12,put,2135,6.65,7.2,6.1,0,8767
20161110,20161118,8,2163.26,2187.12,put,2135,6.65,7.2,6.1,0,8767
20161110,20161118,8,2163.26,2187.12,call,2140,37.35,38.7,36,0,19520
20161110,20161118,8,2163.26,2187.12,put,2140,7.85,8.5,7.2,0,13602
20161110,20161118,8,2163.26,2187.12,call,2140,37.35,38.7,36,0,19520
20161110,20161118,8,2163.26,2187.12,put,2140,7.85,8.5,7.2,0,13602
20161110,20161118,8,2163.26,2187.12,call,2145,33.3,34.6,32,0,7005
20161110,20161118,8,2163.26,2187.12,call,2145,33.3,34.6,32,0,7005
20161110,20161118,8,2163.26,2187.12,call,2150,29.3,30.5,28.1,0,64094
20161110,20161118,8,2163.26,2187.12,put,2150,9.8,10.5,9.1,6,53252
20161110,20161118,8,2163.26,2187.12,call,2150,29.3,30.5,28.1,0,64094
20161110,20161118,8,2163.26,2187.12,put,2150,9.8,10.5,9.1,6,53252
20161110,20161118,8,2163.26,2187.12,call,2160,21.8,22.8,20.8,0,13779
20161110,20161118,8,2163.26,2187.12,put,2160,12.65,13.5,11.8,0,9772
20161110,20161118,8,2163.26,2187.12,call,2160,21.8,22.8,20.8,0,13779
20161110,20161118,8,2163.26,2187.12,put,2160,12.65,13.5,11.8,0,9772
20161110,20161118,8,2163.26,2187.12,call,2165,18.6,19.4,17.8,0,10601
20161110,20161118,8,2163.26,2187.12,call,2165,18.6,19.4,17.8,0,10601
20161110,20161118,8,2163.26,2187.12,call,2170,15.35,16.3,14.4,0,29018
20161110,20161118,8,2163.26,2187.12,call,2170,15.35,16.3,14.4,0,29018
20161110,20161118,8,2163.26,2187.12,call,2175,12.6,13.4,11.8,0,53939
20161110,20161118,8,2163.26,2187.12,put,2175,18.25,19.4,17.1,0,28605
20161110,20161118,8,2163.26,2187.12,call,2175,12.6,13.4,11.8,0,53939
20161110,20161118,8,2163.26,2187.12,put,2175,18.25,19.4,17.1,0,28605
20161110,20161118,8,2163.26,2187.12,call,2180,9.95,10.7,9.2,1,17118
20161110,20161118,8,2163.26,2187.12,put,2180,20.7,22,19.4,0,7283
20161110,20161118,8,2163.26,2187.12,call,2180,9.95,10.7,9.2,1,17118
20161110,20161118,8,2163.26,2187.12,put,2180,20.7,22,19.4,0,7283
20161110,20161118,8,2163.26,2187.12,call,2185,7.9,8.6,7.2,0,7336
20161110,20161118,8,2163.26,2187.12,call,2185,7.9,8.6,7.2,0,7336
20161110,20161118,8,2163.26,2187.12,call,2190,5.65,6.2,5.1,2,15066
20161110,20161118,8,2163.26,2187.12,call,2190,5.65,6.2,5.1,2,15066
20161110,20161118,8,2163.26,2187.12,call,2200,2.9,3.3,2.5,313,60734
20161110,20161118,8,2163.26,2187.12,put,2200,33.95,35.7,32.2,0,5193
20161110,20161118,8,2163.26,2187.12,call,2200,2.9,3.3,2.5,313,60734
20161110,20161118,8,2163.26,2187.12,put,2200,33.95,35.7,32.2,0,5193
20161110,20161118,8,2163.26,2187.12,call,2210,1.4,1.8,1,0,20783
20161110,20161118,8,2163.26,2187.12,call,2210,1.4,1.8,1,0,20783
20161110,20161118,8,2163.26,2187.12,call,2215,0.95,1.3,0.6,0,16055
20161110,20161118,8,2163.26,2187.12,call,2215,0.95,1.3,0.6,0,16055
20161110,20161118,8,2163.26,2187.12,call,2220,0.675,1,0.35,0,9693
20161110,20161118,8,2163.26,2187.12,call,2220,0.675,1,0.35,0,9693
20161110,20161118,8,2163.26,2187.12,call,2225,0.475,0.75,0.2,0,25553
20161110,20161118,8,2163.26,2187.12,call,2225,0.475,0.75,0.2,0,25553
20161110,20161118,8,2163.26,2187.12,call,2230,0.375,0.65,0.1,0,16025
20161110,20161118,8,2163.26,2187.12,call,2230,0.375,0.65,0.1,0,16025
20161110,20161118,8,2163.26,2187.12,call,2240,0.25,0.5,0,0,15589
20161110,20161118,8,2163.26,2187.12,call,2240,0.25,0.5,0,0,15589
20161110,20161118,8,2163.26,2187.12,call,2250,0.225,0.45,0,0,36788
20161110,20161118,8,2163.26,2187.12,call,2250,0.225,0.45,0,0,36788
20161110,20161118,8,2163.26,2187.12,call,2255,0.175,0.35,0,0,14327
20161110,20161118,8,2163.26,2187.12,call,2255,0.175,0.35,0,0,14327
20161110,20161118,8,2163.26,2187.12,call,2260,0.175,0.35,0,0,13750
20161110,20161118,8,2163.26,2187.12,call,2260,0.175,0.35,0,0,13750
20161110,20161118,8,2163.26,2187.12,call,2275,0.15,0.3,0,0,33313
20161110,20161118,8,2163.26,2187.12,call,2275,0.15,0.3,0,0,33313
20161111,20161118,7,2167.48,2187.12,put,2050,1.55,1.75,1.35,0,70472
20161111,20161118,7,2167.48,2187.12,put,2050,1.55,1.75,1.35,0,70472
20161111,20161118,7,2167.48,2187.12,put,2060,1.825,2.05,1.6,0,17466
20161111,20161118,7,2167.48,2187.12,put,2060,1.825,2.05,1.6,0,17466
20161111,20161118,7,2167.48,2187.12,put,2070,2.15,2.4,1.9,0,18076
20161111,20161118,7,2167.48,2187.12,put,2070,2.15,2.4,1.9,0,18076
20161111,20161118,7,2167.48,2187.12,put,2075,2.325,2.6,2.05,0,37533
20161111,20161118,7,2167.48,2187.12,put,2075,2.35,2.6,2.1,0,37533
20161111,20161118,7,2167.48,2187.12,put,2080,2.575,2.85,2.3,0,24189
20161111,20161118,7,2167.48,2187.12,put,2080,2.575,2.85,2.3,0,24189
20161111,20161118,7,2167.48,2187.12,put,2090,3.025,3.3,2.75,0,12273
20161111,20161118,7,2167.48,2187.12,put,2090,3.025,3.3,2.75,0,12273
20161111,20161118,7,2167.48,2187.12,call,2100,65.25,66.5,64,0,13073
20161111,20161118,7,2167.48,2187.12,put,2100,3.65,3.9,3.4,2,49699
20161111,20161118,7,2167.48,2187.12,call,2100,65.25,66.5,64,0,13073
20161111,20161118,7,2167.48,2187.12,put,2100,3.65,3.9,3.4,2,49699
20161111,20161118,7,2167.48,2187.12,put,2110,4.5,4.8,4.2,0,8905
20161111,20161118,7,2167.48,2187.12,put,2110,4.5,4.8,4.2,0,8905
20161111,20161118,7,2167.48,2187.12,put,2120,5.6,5.9,5.3,0,7605
20161111,20161118,7,2167.48,2187.12,put,2120,5.6,5.9,5.3,0,7605
20161111,20161118,7,2167.48,2187.12,call,2125,42.5,43.6,41.4,0,31743
20161111,20161118,7,2167.48,2187.12,put,2125,6.2,6.5,5.9,1,43453
20161111,20161118,7,2167.48,2187.12,call,2125,42.5,43.6,41.4,0,31743
20161111,20161118,7,2167.48,2187.12,put,2125,6.2,6.5,5.9,1,43453
20161111,20161118,7,2167.48,2187.12,call,2130,38.35,39.4,37.3,0,9464
20161111,20161118,7,2167.48,2187.12,put,2130,6.9,7.2,6.6,0,13152
20161111,20161118,7,2167.48,2187.12,call,2130,38.35,39.4,37.3,0,9464
20161111,20161118,7,2167.48,2187.12,put,2130,6.8,7.2,6.4,0,13152
20161111,20161118,7,2167.48,2187.12,put,2135,7.7,8.1,7.3,1,8679
20161111,20161118,7,2167.48,2187.12,put,2135,7.8,8.1,7.5,1,8679
20161111,20161118,7,2167.48,2187.12,call,2140,30.2,31,29.4,0,19395
20161111,20161118,7,2167.48,2187.12,put,2140,8.85,9.3,8.4,0,13772
20161111,20161118,7,2167.48,2187.12,call,2140,30.2,31,29.4,0,19395
20161111,20161118,7,2167.48,2187.12,put,2140,8.85,9.3,8.4,0,13772
20161111,20161118,7,2167.48,2187.12,call,2145,26.5,27.2,25.8,0,6632
20161111,20161118,7,2167.48,2187.12,put,2145,10.05,10.5,9.6,0,10318
20161111,20161118,7,2167.48,2187.12,call,2145,26.5,27.2,25.8,0,6632
20161111,20161118,7,2167.48,2187.12,put,2145,9.95,10.5,9.4,0,10318
20161111,20161118,7,2167.48,2187.12,call,2150,22.65,23.3,22,0,62521
20161111,20161118,7,2167.48,2187.12,put,2150,11.35,11.7,11,0,55054
20161111,20161118,7,2167.48,2187.12,call,2150,22.65,23.3,22,0,62521
20161111,20161118,7,2167.48,2187.12,put,2150,11.35,11.7,11,0,55054
20161111,20161118,7,2167.48,2187.12,call,2160,16.05,16.6,15.5,0,13571
20161111,20161118,7,2167.48,2187.12,put,2160,14.75,15.2,14.3,0,10770
20161111,20161118,7,2167.48,2187.12,call,2160,16.05,16.6,15.5,0,13571
20161111,20161118,7,2167.48,2187.12,put,2160,14.75,15.2,14.3,0,10770
20161111,20161118,7,2167.48,2187.12,call,2165,13.1,13.6,12.6,0,10376
20161111,20161118,7,2167.48,2187.12,call,2165,13.1,13.6,12.6,0,10376
20161111,20161118,7,2167.48,2187.12,call,2170,10.55,11,10.1,10,29501
20161111,20161118,7,2167.48,2187.12,put,2170,19,19.7,18.3,0,5969
20161111,20161118,7,2167.48,2187.12,call,2170,10.55,11,10.1,10,29501
20161111,20161118,7,2167.48,2187.12,put,2170,19,19.7,18.3,0,5969
20161111,20161118,7,2167.48,2187.12,call,2175,8.25,8.7,7.8,1,52532
20161111,20161118,7,2167.48,2187.12,put,2175,21.65,22.5,20.8,0,28866
20161111,20161118,7,2167.48,2187.12,call,2175,8.45,8.9,8,1,52532
20161111,20161118,7,2167.48,2187.12,put,2175,21.65,22.5,20.8,0,28866
20161111,20161118,7,2167.48,2187.12,call,2180,6.3,6.7,5.9,0,18688
20161111,20161118,7,2167.48,2187.12,put,2180,24.75,25.8,23.7,0,7262
20161111,20161118,7,2167.48,2187.12,call,2180,6.4,6.9,5.9,0,18688
20161111,20161118,7,2167.48,2187.12,put,2180,24.75,25.8,23.7,0,7262
20161111,20161118,7,2167.48,2187.12,call,2185,4.75,5.1,4.4,0,7488
20161111,20161118,7,2167.48,2187.12,call,2185,4.75,5.1,4.4,0,7488
20161111,20161118,7,2167.48,2187.12,call,2190,3.45,3.8,3.1,2,14536
20161111,20161118,7,2167.48,2187.12,call,2190,3.45,3.8,3.1,2,14536
20161111,20161118,7,2167.48,2187.12,call,2200,1.7,1.95,1.45,0,62039
20161111,20161118,7,2167.48,2187.12,put,2200,39.95,41.3,38.6,0,5526
20161111,20161118,7,2167.48,2187.12,call,2200,1.7,1.95,1.45,0,62039
20161111,20161118,7,2167.48,2187.12,put,2200,39.95,41.3,38.6,0,5526
20161111,20161118,7,2167.48,2187.12,call,2210,0.85,1.05,0.65,0,21353
20161111,20161118,7,2167.48,2187.12,call,2210,0.85,1.05,0.65,0,21353
20161111,20161118,7,2167.48,2187.12,call,2215,0.6,0.75,0.45,0,15835
20161111,20161118,7,2167.48,2187.12,call,2215,0.6,0.75,0.45,0,15835
20161111,20161118,7,2167.48,2187.12,call,2220,0.55,0.65,0.45,0,9545
20161111,20161118,7,2167.48,2187.12,call,2220,0.55,0.65,0.45,0,9545
20161111,20161118,7,2167.48,2187.12,call,2225,0.35,0.55,0.15,0,25104
20161111,20161118,7,2167.48,2187.12,call,2225,0.35,0.55,0.15,0,25104
20161111,20161118,7,2167.48,2187.12,call,2230,0.275,0.45,0.1,0,15674
20161111,20161118,7,2167.48,2187.12,call,2230,0.275,0.45,0.1,0,15674
20161111,20161118,7,2167.48,2187.12,call,2240,0.2,0.35,0.05,0,15410
20161111,20161118,7,2167.48,2187.12,call,2240,0.2,0.35,0.05,0,15410
20161111,20161118,7,2167.48,2187.12,call,2250,0.175,0.3,0.05,0,35223
20161111,20161118,7,2167.48,2187.12,call,2250,0.175,0.3,0.05,0,35223
20161111,20161118,7,2167.48,2187.12,call,2255,0.175,0.3,0.05,0,13294
20161111,20161118,7,2167.48,2187.12,call,2255,0.175,0.3,0.05,0,13294
20161111,20161118,7,2167.48,2187.12,call,2260,0.175,0.3,0.05,0,13584
20161111,20161118,7,2167.48,2187.12,call,2260,0.175,0.3,0.05,0,13584
20161111,20161118,7,2167.48,2187.12,call,2275,0.125,0.25,0,0,36321
20161111,20161118,7,2167.48,2187.12,call,2275,0.125,0.25,0,0,36321
20161114,20161118,4,2164.45,2187.12,put,2045,0.725,0.95,0.5,0,12182
20161114,20161118,4,2164.45,2187.12,put,2045,0.725,0.95,0.5,0,12182
20161114,20161118,4,2164.45,2187.12,put,2050,0.8,1.05,0.55,0,70961
20161114,20161118,4,2164.45,2187.12,put,2050,0.8,1.05,0.55,0,70961
20161114,20161118,4,2164.45,2187.12,put,2060,0.95,1.2,0.7,0,17185
20161114,20161118,4,2164.45,2187.12,put,2060,0.95,1.2,0.7,0,17185
20161114,20161118,4,2164.45,2187.12,put,2070,1.15,1.45,0.85,0,19442
20161114,20161118,4,2164.45,2187.12,put,2070,1.15,1.45,0.85,0,19442
20161114,20161118,4,2164.45,2187.12,put,2075,1.225,1.5,0.95,0,38360
20161114,20161118,4,2164.45,2187.12,put,2075,1.225,1.5,0.95,0,38360
20161114,20161118,4,2164.45,2187.12,put,2080,1.425,1.7,1.15,0,24758
20161114,20161118,4,2164.45,2187.12,put,2080,1.425,1.7,1.15,0,24758
20161114,20161118,4,2164.45,2187.12,put,2090,1.725,2,1.45,0,12773
20161114,20161118,4,2164.45,2187.12,put,2090,1.725,2,1.45,0,12773
20161114,20161118,4,2164.45,2187.12,call,2100,67.7,69,66.4,0,13082
20161114,20161118,4,2164.45,2187.12,put,2100,2.175,2.45,1.9,0,51922
20161114,20161118,4,2164.45,2187.12,call,2100,67.7,69,66.4,0,13082
20161114,20161118,4,2164.45,2187.12,put,2100,2.175,2.45,1.9,0,51922
20161114,20161118,4,2164.45,2187.12,put,2110,2.8,3.1,2.5,1,9293
20161114,20161118,4,2164.45,2187.12,put,2110,2.8,3.1,2.5,1,9293
20161114,20161118,4,2164.45,2187.12,put,2120,3.65,4,3.3,0,9092
20161114,20161118,4,2164.45,2187.12,put,2120,3.65,4,3.3,0,9092
20161114,20161118,4,2164.45,2187.12,call,2125,44.5,45.7,43.3,0,32097
20161114,20161118,4,2164.45,2187.12,put,2125,4.05,4.4,3.7,1,45227
20161114,20161118,4,2164.45,2187.12,call,2125,44.5,45.7,43.3,0,32097
20161114,20161118,4,2164.45,2187.12,put,2125,4.05,4.4,3.7,1,45227
20161114,20161118,4,2164.45,2187.12,call,2130,39.95,41.1,38.8,0,9447
20161114,20161118,4,2164.45,2187.12,put,2130,4.7,5.1,4.3,1,13323
20161114,20161118,4,2164.45,2187.12,call,2130,39.95,41.1,38.8,0,9447
20161114,20161118,4,2164.45,2187.12,put,2130,4.7,5.1,4.3,1,13323
20161114,20161118,4,2164.45,2187.12,put,2135,5.35,5.8,4.9,0,8723
20161114,20161118,4,2164.45,2187.12,put,2135,5.35,5.8,4.9,0,8723
20161114,20161118,4,2164.45,2187.12,call,2140,31.8,32.8,30.8,5,19024
20161114,20161118,4,2164.45,2187.12,put,2140,6.15,6.6,5.7,40,14621
20161114,20161118,4,2164.45,2187.12,call,2140,31.8,32.8,30.8,5,19024
20161114,20161118,4,2164.45,2187.12,put,2140,6.15,6.6,5.7,40,14621
20161114,20161118,4,2164.45,2187.12,call,2145,27.8,28.8,26.8,0,6610
20161114,20161118,4,2164.45,2187.12,put,2145,7.1,7.5,6.7,40,10508
20161114,20161118,4,2164.45,2187.12,call,2145,27.8,28.8,26.8,0,6610
20161114,20161118,4,2164.45,2187.12,put,2145,7.1,7.5,6.7,40,10508
20161114,20161118,4,2164.45,2187.12,call,2150,23.9,24.8,23,0,61441
20161114,20161118,4,2164.45,2187.12,put,2150,8.4,8.9,7.9,3,52608
20161114,20161118,4,2164.45,2187.12,call,2150,23.9,24.8,23,0,61441
20161114,20161118,4,2164.45,2187.12,put,2150,8.4,8.9,7.9,3,52608
20161114,20161118,4,2164.45,2187.12,call,2160,16.7,17.2,16.2,0,11697
20161114,20161118,4,2164.45,2187.12,put,2160,11.35,11.9,10.8,0,11269
20161114,20161118,4,2164.45,2187.12,call,2160,16.7,17.2,16.2,0,11697
20161114,20161118,4,2164.45,2187.12,put,2160,11.35,11.9,10.8,0,11269
20161114,20161118,4,2164.45,2187.12,call,2165,13.55,14.1,13,0,10444
20161114,20161118,4,2164.45,2187.12,call,2165,13.55,14.1,13,0,10444
20161114,20161118,4,2164.45,2187.12,call,2170,10.75,11.3,10.2,0,25381
20161114,20161118,4,2164.45,2187.12,put,2170,15.25,15.8,14.7,0,6470
20161114,20161118,4,2164.45,2187.12,call,2170,10.75,11.3,10.2,0,25381
20161114,20161118,4,2164.45,2187.12,put,2170,15.25,15.8,14.7,0,6470
20161114,20161118,4,2164.45,2187.12,call,2175,8.3,8.8,7.8,10,54298
20161114,20161118,4,2164.45,2187.12,put,2175,18.1,19.1,17.1,0,29041
20161114,20161118,4,2164.45,2187.12,call,2175,8.3,8.8,7.8,10,54298
20161114,20161118,4,2164.45,2187.12,put,2175,18.1,19.1,17.1,0,29041
20161114,20161118,4,2164.45,2187.12,call,2180,6.05,6.5,5.6,0,15772
20161114,20161118,4,2164.45,2187.12,put,2180,20.7,21.7,19.7,0,7193
20161114,20161118,4,2164.45,2187.12,call,2180,6.05,6.5,5.6,0,15772
20161114,20161118,4,2164.45,2187.12,put,2180,20.7,21.7,19.7,0,7193
20161114,20161118,4,2164.45,2187.12,call,2185,4.4,4.8,4,0,7525
20161114,20161118,4,2164.45,2187.12,call,2185,4.4,4.8,4,0,7525
20161114,20161118,4,2164.45,2187.12,call,2190,3.05,3.4,2.7,0,15069
20161114,20161118,4,2164.45,2187.12,call,2190,3.05,3.4,2.7,0,15069
20161114,20161118,4,2164.45,2187.12,call,2195,1.975,2.3,1.65,0,7005
20161114,20161118,4,2164.45,2187.12,call,2195,1.975,2.3,1.65,0,7005
20161114,20161118,4,2164.45,2187.12,call,2200,1.25,1.5,1,10,64883
20161114,20161118,4,2164.45,2187.12,put,2200,35.85,37.2,34.5,0,5530
20161114,20161118,4,2164.45,2187.12,call,2200,1.25,1.5,1,10,64883
20161114,20161118,4,2164.45,2187.12,put,2200,35.85,37.2,34.5,0,5530
20161114,20161118,4,2164.45,2187.12,call,2210,0.55,0.75,0.35,0,22407
20161114,20161118,4,2164.45,2187.12,call,2210,0.55,0.75,0.35,0,22407
20161114,20161118,4,2164.45,2187.12,call,2215,0.375,0.55,0.2,0,15897
20161114,20161118,4,2164.45,2187.12,call,2215,0.375,0.55,0.2,0,15897
20161114,20161118,4,2164.45,2187.12,call,2220,0.275,0.45,0.1,0,9788
20161114,20161118,4,2164.45,2187.12,call,2220,0.275,0.45,0.1,0,9788
20161114,20161118,4,2164.45,2187.12,call,2225,0.225,0.4,0.05,0,24812
20161114,20161118,4,2164.45,2187.12,call,2225,0.225,0.4,0.05,0,24812
20161114,20161118,4,2164.45,2187.12,call,2230,0.2,0.35,0.05,0,15596
20161114,20161118,4,2164.45,2187.12,call,2230,0.2,0.35,0.05,0,15596
20161114,20161118,4,2164.45,2187.12,call,2240,0.175,0.35,0,0,15405
20161114,20161118,4,2164.45,2187.12,call,2240,0.175,0.35,0,0,15405
20161114,20161118,4,2164.45,2187.12,call,2250,0.15,0.3,0,0,36295
20161114,20161118,4,2164.45,2187.12,call,2250,0.2,0.4,0,0,36295
20161114,20161118,4,2164.45,2187.12,call,2255,0.15,0.3,0,0,13320
20161114,20161118,4,2164.45,2187.12,call,2255,0.15,0.3,0,0,13320
20161114,20161118,4,2164.45,2187.12,call,2260,0.125,0.25,0,0,13593
20161114,20161118,4,2164.45,2187.12,call,2260,0.2,0.4,0,0,13593
20161114,20161118,4,2164.45,2187.12,call,2275,0.125,0.25,0,0,36030
20161114,20161118,4,2164.45,2187.12,call,2275,0.2,0.4,0,0,36030
20161114,20161118,4,2164.45,2187.12,call,2280,0.1,0.2,0,0,6328
20161114,20161118,4,2164.45,2187.12,call,2280,0.2,0.4,0,0,6328
20161115,20161118,3,2164.2,2187.12,put,2045,0.325,0.5,0.15,0,12298
20161115,20161118,3,2164.2,2187.12,put,2045,0.325,0.5,0.15,0,12298
20161115,20161118,3,2164.2,2187.12,put,2050,0.325,0.5,0.15,0,72363
20161115,20161118,3,2164.2,2187.12,put,2050,0.325,0.5,0.15,0,72363
20161115,20161118,3,2164.2,2187.12,put,2060,0.4,0.6,0.2,0,18069
20161115,20161118,3,2164.2,2187.12,put,2060,0.4,0.6,0.2,0,18069
20161115,20161118,3,2164.2,2187.12,put,2070,0.5,0.7,0.3,0,22162
20161115,20161118,3,2164.2,2187.12,put,2070,0.5,0.7,0.3,0,22162
20161115,20161118,3,2164.2,2187.12,put,2075,0.55,0.75,0.35,0,37242
20161115,20161118,3,2164.2,2187.12,put,2075,0.55,0.75,0.35,0,37242
20161115,20161118,3,2164.2,2187.12,put,2080,0.6,0.8,0.4,0,24043
20161115,20161118,3,2164.2,2187.12,put,2080,0.6,0.8,0.4,0,24043
20161115,20161118,3,2164.2,2187.12,put,2085,0.675,0.9,0.45,0,5940
20161115,20161118,3,2164.2,2187.12,put,2085,0.675,0.9,0.45,0,5940
20161115,20161118,3,2164.2,2187.12,put,2090,0.75,0.95,0.55,0,12008
20161115,20161118,3,2164.2,2187.12,put,2090,0.75,0.95,0.55,0,12008
20161115,20161118,3,2164.2,2187.12,call,2100,67.35,68.5,66.2,0,12992
20161115,20161118,3,2164.2,2187.12,put,2100,0.95,1.2,0.7,0,47654
20161115,20161118,3,2164.2,2187.12,call,2100,67.35,68.5,66.2,0,12992
20161115,20161118,3,2164.2,2187.12,put,2100,0.95,1.2,0.7,0,47654
20161115,20161118,3,2164.2,2187.12,put,2110,1.225,1.45,1,0,10168
20161115,20161118,3,2164.2,2187.12,put,2110,1.225,1.45,1,0,10168
20161115,20161118,3,2164.2,2187.12,put,2120,1.725,2,1.45,0,9366
20161115,20161118,3,2164.2,2187.12,put,2120,1.725,2,1.45,0,9366
20161115,20161118,3,2164.2,2187.12,call,2125,43.4,44.5,42.3,0,27258
20161115,20161118,3,2164.2,2187.12,put,2125,1.975,2.25,1.7,0,41942
20161115,20161118,3,2164.2,2187.12,call,2125,43.4,44.5,42.3,0,27258
20161115,20161118,3,2164.2,2187.12,put,2125,1.975,2.25,1.7,0,41942
20161115,20161118,3,2164.2,2187.12,call,2130,38.6,39.7,37.5,0,9842
20161115,20161118,3,2164.2,2187.12,put,2130,2.4,2.65,2.15,0,14130
20161115,20161118,3,2164.2,2187.12,call,2130,38.6,39.7,37.5,0,9842
20161115,20161118,3,2164.2,2187.12,put,2130,2.4,2.65,2.15,0,14130
20161115,20161118,3,2164.2,2187.12,put,2135,2.9,3.2,2.6,0,10822
20161115,20161118,3,2164.2,2187.12,put,2135,2.9,3.2,2.6,0,10822
20161115,20161118,3,2164.2,2187.12,call,2140,29.7,30.7,28.7,0,18710
20161115,20161118,3,2164.2,2187.12,put,2140,3.55,3.9,3.2,0,14946
20161115,20161118,3,2164.2,2187.12,call,2140,29.7,30.7,28.7,0,18710
20161115,20161118,3,2164.2,2187.12,put,2140,3.55,3.9,3.2,0,14946
20161115,20161118,3,2164.2,2187.12,call,2145,25.35,26,24.7,0,6396
20161115,20161118,3,2164.2,2187.12,put,2145,4.25,4.6,3.9,0,11460
20161115,20161118,3,2164.2,2187.12,call,2145,25.35,26,24.7,0,6396
20161115,20161118,3,2164.2,2187.12,put,2145,4.3,4.6,4,0,11460
20161115,20161118,3,2164.2,2187.12,call,2150,21.5,22.3,20.7,0,55353
20161115,20161118,3,2164.2,2187.12,put,2150,5.2,5.6,4.8,0,46381
20161115,20161118,3,2164.2,2187.12,call,2150,21.5,22.3,20.7,0,55353
20161115,20161118,3,2164.2,2187.12,put,2150,5.2,5.6,4.8,0,46381
20161115,20161118,3,2164.2,2187.12,call,2160,14.1,14.6,13.6,0,12415
20161115,20161118,3,2164.2,2187.12,put,2160,7.85,8.3,7.4,0,16338
20161115,20161118,3,2164.2,2187.12,call,2160,14.1,14.6,13.6,0,12415
20161115,20161118,3,2164.2,2187.12,put,2160,7.9,8.4,7.4,0,16338
20161115,20161118,3,2164.2,2187.12,call,2165,10.9,11.5,10.3,0,10686
20161115,20161118,3,2164.2,2187.12,call,2165,10.9,11.5,10.3,0,10686
20161115,20161118,3,2164.2,2187.12,call,2170,8.1,8.6,7.6,0,24476
20161115,20161118,3,2164.2,2187.12,put,2170,11.85,12.4,11.3,0,6031
20161115,20161118,3,2164.2,2187.12,call,2170,8.1,8.6,7.6,0,24476
20161115,20161118,3,2164.2,2187.12,put,2170,11.85,12.4,11.3,0,6031
20161115,20161118,3,2164.2,2187.12,call,2175,5.75,6.2,5.3,0,52097
20161115,20161118,3,2164.2,2187.12,put,2175,14.65,15.4,13.9,0,29020
20161115,20161118,3,2164.2,2187.12,call,2175,5.75,6.2,5.3,0,52097
20161115,20161118,3,2164.2,2187.12,put,2175,14.65,15.4,13.9,0,29020
20161115,20161118,3,2164.2,2187.12,call,2180,3.8,4.1,3.5,0,16628
20161115,20161118,3,2164.2,2187.12,put,2180,17.8,18.7,16.9,1,7668
20161115,20161118,3,2164.2,2187.12,call,2180,3.8,4.1,3.5,0,16628
20161115,20161118,3,2164.2,2187.12,put,2180,17.8,18.7,16.9,1,7668
20161115,20161118,3,2164.2,2187.12,call,2185,2.475,2.8,2.15,0,8238
20161115,20161118,3,2164.2,2187.12,call,2185,2.475,2.8,2.15,0,8238
20161115,20161118,3,2164.2,2187.12,call,2190,1.475,1.75,1.2,0,14964
20161115,20161118,3,2164.2,2187.12,call,2190,1.475,1.75,1.2,0,14964
20161115,20161118,3,2164.2,2187.12,call,2195,0.85,1.05,0.65,0,7176
20161115,20161118,3,2164.2,2187.12,call,2195,0.85,1.05,0.65,0,7176
20161115,20161118,3,2164.2,2187.12,call,2200,0.6,0.8,0.4,0,60351
20161115,20161118,3,2164.2,2187.12,put,2200,34.25,35.4,33.1,0,5540
20161115,20161118,3,2164.2,2187.12,call,2200,0.6,0.8,0.4,0,60351
20161115,20161118,3,2164.2,2187.12,put,2200,34.25,35.4,33.1,0,5540
20161115,20161118,3,2164.2,2187.12,call,2210,0.3,0.45,0.15,0,22275
20161115,20161118,3,2164.2,2187.12,call,2210,0.25,0.45,0.05,0,22275
20161115,20161118,3,2164.2,2187.12,call,2215,0.275,0.4,0.15,0,15485
20161115,20161118,3,2164.2,2187.12,call,2215,0.275,0.4,0.15,0,15485
20161115,20161118,3,2164.2,2187.12,call,2220,0.225,0.35,0.1,0,9832
20161115,20161118,3,2164.2,2187.12,call,2220,0.225,0.35,0.1,0,9832
20161115,20161118,3,2164.2,2187.12,call,2225,0.2,0.3,0.1,0,24686
20161115,20161118,3,2164.2,2187.12,call,2225,0.2,0.3,0.1,0,24686
20161115,20161118,3,2164.2,2187.12,call,2230,0.175,0.3,0.05,0,14812
20161115,20161118,3,2164.2,2187.12,call,2230,0.175,0.3,0.05,0,14812
20161115,20161118,3,2164.2,2187.12,call,2240,0.15,0.25,0.05,0,15282
20161115,20161118,3,2164.2,2187.12,call,2240,0.175,0.3,0.05,0,15282
20161115,20161118,3,2164.2,2187.12,call,2250,0.15,0.25,0.05,0,40469
20161115,20161118,3,2164.2,2187.12,call,2250,0.175,0.3,0.05,0,40469
20161115,20161118,3,2164.2,2187.12,call,2255,0.1,0.2,0,0,13322
20161115,20161118,3,2164.2,2187.12,call,2255,0.15,0.3,0,0,13322
20161115,20161118,3,2164.2,2187.12,call,2260,0.125,0.2,0.05,0,14905
20161115,20161118,3,2164.2,2187.12,call,2260,0.175,0.3,0.05,0,14905
20161115,20161118,3,2164.2,2187.12,call,2275,0.1,0.15,0.05,0,36384
20161115,20161118,3,2164.2,2187.12,call,2275,0.1,0.15,0.05,0,36384
20161115,20161118,3,2164.2,2187.12,call,2280,0.075,0.15,0,0,6359
20161115,20161118,3,2164.2,2187.12,call,2280,0.15,0.3,0,0,6359
20161116,20161118,2,2180.39,2187.12,put,2070,0.2,0.35,0.05,0,23393
20161116,20161118,2,2180.39,2187.12,put,2070,0.2,0.35,0.05,0,23393
20161116,20161118,2,2180.39,2187.12,put,2075,0.225,0.4,0.05,0,35747
20161116,20161118,2,2180.39,2187.12,put,2075,0.225,0.4,0.05,0,35747
20161116,20161118,2,2180.39,2187.12,put,2080,0.25,0.4,0.1,0,23507
20161116,20161118,2,2180.39,2187.12,put,2080,0.25,0.4,0.1,0,23507
20161116,20161118,2,2180.39,2187.12,put,2085,0.275,0.45,0.1,0,6992
20161116,20161118,2,2180.39,2187.12,put,2085,0.275,0.45,0.1,0,6992
20161116,20161118,2,2180.39,2187.12,put,2090,0.3,0.45,0.15,0,11713
20161116,20161118,2,2180.39,2187.12,put,2090,0.3,0.45,0.15,0,11713
20161116,20161118,2,2180.39,2187.12,call,2100,72.7,74,71.4,0,12952
20161116,20161118,2,2180.39,2187.12,put,2100,0.275,0.35,0.2,1,47834
20161116,20161118,2,2180.39,2187.12,call,2100,72.7,74,71.4,0,12952
20161116,20161118,2,2180.39,2187.12,put,2100,0.275,0.35,0.2,1,47834
20161116,20161118,2,2180.39,2187.12,put,2110,0.45,0.65,0.25,0,9730
20161116,20161118,2,2180.39,2187.12,put,2110,0.45,0.65,0.25,0,9730
20161116,20161118,2,2180.39,2187.12,put,2120,0.6,0.75,0.45,0,9146
20161116,20161118,2,2180.39,2187.12,put,2120,0.6,0.75,0.45,0,9146
20161116,20161118,2,2180.39,2187.12,call,2125,48,49.3,46.7,0,26960
20161116,20161118,2,2180.39,2187.12,put,2125,0.7,0.9,0.5,0,40573
20161116,20161118,2,2180.39,2187.12,call,2125,48,49.3,46.7,0,26960
20161116,20161118,2,2180.39,2187.12,put,2125,0.7,0.9,0.5,0,40573
20161116,20161118,2,2180.39,2187.12,call,2130,43.4,44.7,42.1,0,8991
20161116,20161118,2,2180.39,2187.12,put,2130,0.775,0.95,0.6,0,13583
20161116,20161118,2,2180.39,2187.12,call,2130,43.4,44.7,42.1,0,8991
20161116,20161118,2,2180.39,2187.12,put,2130,0.775,0.95,0.6,0,13583
20161116,20161118,2,2180.39,2187.12,put,2135,0.95,1.15,0.75,0,10505
20161116,20161118,2,2180.39,2187.12,put,2135,0.95,1.15,0.75,0,10505
20161116,20161118,2,2180.39,2187.12,call,2140,33.6,34.9,32.3,0,13770
20161116,20161118,2,2180.39,2187.12,put,2140,1.15,1.35,0.95,0,13142
20161116,20161118,2,2180.39,2187.12,call,2140,33.6,34.9,32.3,0,13770
20161116,20161118,2,2180.39,2187.12,put,2140,1.15,1.35,0.95,0,13142
20161116,20161118,2,2180.39,2187.12,call,2145,29,30.3,27.7,0,6214
20161116,20161118,2,2180.39,2187.12,put,2145,1.65,2,1.3,0,11084
20161116,20161118,2,2180.39,2187.12,call,2145,29,30.3,27.7,0,6214
20161116,20161118,2,2180.39,2187.12,put,2145,1.65,2,1.3,0,11084
20161116,20161118,2,2180.39,2187.12,call,2150,24.95,26.3,23.6,0,44787
20161116,20161118,2,2180.39,2187.12,put,2150,2.1,2.4,1.8,0,43478
20161116,20161118,2,2180.39,2187.12,call,2150,24.95,26.3,23.6,0,44787
20161116,20161118,2,2180.39,2187.12,put,2150,2.1,2.4,1.8,0,43478
20161116,20161118,2,2180.39,2187.12,call,2160,16.1,17.1,15.1,0,12671
20161116,20161118,2,2180.39,2187.12,put,2160,3.6,3.9,3.3,0,16568
20161116,20161118,2,2180.39,2187.12,call,2160,16.1,17.1,15.1,0,12671
20161116,20161118,2,2180.39,2187.12,put,2160,3.6,3.9,3.3,0,16568
20161116,20161118,2,2180.39,2187.12,call,2165,12.8,13.5,12.1,0,9984
20161116,20161118,2,2180.39,2187.12,put,2165,4.9,5.3,4.5,7,5141
20161116,20161118,2,2180.39,2187.12,call,2165,12.8,13.5,12.1,0,9984
20161116,20161118,2,2180.39,2187.12,put,2165,4.9,5.3,4.5,7,5141
20161116,20161118,2,2180.39,2187.12,call,2170,9.45,10,8.9,0,24324
20161116,20161118,2,2180.39,2187.12,put,2170,6.65,7.2,6.1,0,6338
20161116,20161118,2,2180.39,2187.12,call,2170,9.45,10,8.9,0,24324
20161116,20161118,2,2180.39,2187.12,put,2170,6.65,7.2,6.1,0,6338
20161116,20161118,2,2180.39,2187.12,call,2175,6.55,7.1,6,93,49407
20161116,20161118,2,2180.39,2187.12,put,2175,8.85,9.3,8.4,0,28850
20161116,20161118,2,2180.39,2187.12,call,2175,6.55,7.1,6,93,49407
20161116,20161118,2,2180.39,2187.12,put,2175,8.85,9.3,8.4,0,28850
20161116,20161118,2,2180.39,2187.12,call,2180,4.35,4.9,3.8,0,17639
20161116,20161118,2,2180.39,2187.12,put,2180,11.65,12.5,10.8,14,8678
20161116,20161118,2,2180.39,2187.12,call,2180,4.35,4.9,3.8,0,17639
20161116,20161118,2,2180.39,2187.12,put,2180,11.65,12.5,10.8,14,8678
20161116,20161118,2,2180.39,2187.12,call,2185,2.95,3.3,2.6,0,12269
20161116,20161118,2,2180.39,2187.12,call,2185,2.95,3.3,2.6,0,12269
20161116,20161118,2,2180.39,2187.12,call,2190,1.8,2,1.6,0,14398
20161116,20161118,2,2180.39,2187.12,call,2190,1.8,2,1.6,0,14398
20161116,20161118,2,2180.39,2187.12,call,2195,1.2,1.4,1,0,7177
20161116,20161118,2,2180.39,2187.12,call,2195,1.2,1.4,1,0,7177
20161116,20161118,2,2180.39,2187.12,call,2200,0.8,1,0.6,0,58165
20161116,20161118,2,2180.39,2187.12,put,2200,28.4,29.7,27.1,0,5542
20161116,20161118,2,2180.39,2187.12,call,2200,0.8,1,0.6,0,58165
20161116,20161118,2,2180.39,2187.12,put,2200,28.4,29.7,27.1,0,5542
20161116,20161118,2,2180.39,2187.12,call,2210,0.475,0.65,0.3,10,21932
20161116,20161118,2,2180.39,2187.12,call,2210,0.475,0.65,0.3,10,21932
20161116,20161118,2,2180.39,2187.12,call,2215,0.4,0.5,0.3,0,15773
20161116,20161118,2,2180.39,2187.12,call,2215,0.4,0.5,0.3,0,15773
20161116,20161118,2,2180.39,2187.12,call,2220,0.25,0.35,0.15,0,9273
20161116,20161118,2,2180.39,2187.12,call,2220,0.25,0.35,0.15,0,9273
20161116,20161118,2,2180.39,2187.12,call,2225,0.275,0.45,0.1,0,23020
20161116,20161118,2,2180.39,2187.12,call,2225,0.275,0.45,0.1,0,23020
20161116,20161118,2,2180.39,2187.12,call,2230,0.225,0.4,0.05,0,14785
20161116,20161118,2,2180.39,2187.12,call,2230,0.225,0.4,0.05,0,14785
20161116,20161118,2,2180.39,2187.12,call,2240,0.15,0.3,0,0,15189
20161116,20161118,2,2180.39,2187.12,call,2240,0.15,0.3,0,0,15189
20161116,20161118,2,2180.39,2187.12,call,2250,0.125,0.25,0,0,41881
20161116,20161118,2,2180.39,2187.12,call,2250,0.125,0.25,0,0,41881
20161116,20161118,2,2180.39,2187.12,call,2255,0.125,0.25,0,0,13329
20161116,20161118,2,2180.39,2187.12,call,2255,0.125,0.25,0,0,13329
20161116,20161118,2,2180.39,2187.12,call,2260,0.1,0.2,0,0,14744
20161116,20161118,2,2180.39,2187.12,call,2260,0.1,0.2,0,0,14744
20161116,20161118,2,2180.39,2187.12,call,2275,0.175,0.35,0,0,36504
20161116,20161118,2,2180.39,2187.12,call,2275,0.175,0.35,0,0,36504
20161116,20161118,2,2180.39,2187.12,call,2280,0.175,0.35,0,0,6359
20161116,20161118,2,2180.39,2187.12,call,2280,0.175,0.35,0,0,6359
20161116,20161118,2,2180.39,2187.12,call,2300,0.175,0.35,0,0,29778
20161116,20161118,2,2180.39,2187.12,call,2300,0.175,0.35,0,0,29778
20161116,20161121,5,2180.39,2181.9,call,2200,1.675,1.75,1.6,0,5246
20161116,20161121,5,2180.39,2181.9,call,2200,1.675,1.75,1.6,0,5246
20161116,20161121,5,2180.39,2181.9,call,2210,0.75,0.95,0.55,0,5338
20161116,20161121,5,2180.39,2181.9,call,2210,0.75,0.95,0.55,0,5338
20161117,20161121,4,2176.94,2181.9,call,2200,0.775,1.15,0.4,0,5940
20161117,20161121,4,2176.94,2181.9,call,2200,0.625,0.85,0.4,0,5940
20161117,20161121,4,2176.94,2181.9,call,2210,0.375,0.65,0.1,0,5444
20161117,20161121,4,2176.94,2181.9,call,2210,0.3,0.5,0.1,0,5444
20161118,20161121,3,2187.12,2181.9,call,2200,0.85,1.15,0.55,0,6810
20161118,20161121,3,2187.12,2181.9,call,2200,0.85,1.15,0.55,0,6810
20161118,20161121,3,2187.12,2181.9,call,2210,0.325,0.5,0.15,0,5588
20161118,20161121,3,2187.12,2181.9,call,2210,0.325,0.5,0.15,0,5588
20161118,20161121,3,2187.12,2181.9,call,2275,0.1,0.2,0,0,5224
20161118,20161121,3,2187.12,2181.9,call,2275,0.45,0.9,0,0,5224
20161104,20161123,19,2088.66,2202.94,call,2125,17.95,18.4,17.5,0,5401
20161104,20161123,19,2088.66,2202.94,call,2125,17.95,18.4,17.5,0,5401
20161107,20161123,16,2085.18,2202.94,call,2125,25.65,26.2,25.1,0,5406
20161107,20161123,16,2085.18,2202.94,call,2125,25.65,26.2,25.1,0,5406
20161108,20161123,15,2131.52,2202.94,call,2125,35.05,35.6,34.5,0,5405
20161108,20161123,15,2131.52,2202.94,call,2125,35.05,35.6,34.5,0,5405
20161109,20161123,14,2162.33,2202.94,call,2125,47.8,49,46.6,11,5404
20161109,20161123,14,2162.33,2202.94,call,2125,47.8,49,46.6,11,5404
20161110,20161123,13,2163.26,2202.94,call,2125,52.7,54.1,51.3,0,5462
20161110,20161123,13,2163.26,2202.94,call,2125,52.7,54.1,51.3,0,5462
20161111,20161123,12,2167.48,2202.94,call,2125,46.05,47,45.1,0,5462
20161111,20161123,12,2167.48,2202.94,call,2125,46.05,47,45.1,0,5462
20161114,20161123,9,2164.45,2202.94,call,2125,47.5,48.3,46.7,0,5407
20161114,20161123,9,2164.45,2202.94,call,2125,47.5,48.3,46.7,0,5407
20161115,20161123,8,2164.2,2202.94,call,2125,45.75,46.7,44.8,0,5626
20161115,20161123,8,2164.2,2202.94,call,2125,45.75,46.7,44.8,0,5626
20161116,20161123,7,2180.39,2202.94,call,2125,49.9,50.8,49,0,5593
20161116,20161123,7,2180.39,2202.94,call,2125,49.9,50.8,49,0,5593
20161116,20161123,7,2180.39,2202.94,call,2290,0.15,0.25,0.05,0,5121
20161116,20161123,7,2180.39,2202.94,call,2290,0.15,0.25,0.05,0,5121
20161117,20161123,6,2176.94,2202.94,put,2060,0.225,0.35,0.1,0,5668
20161117,20161123,6,2176.94,2202.94,put,2060,0.225,0.35,0.1,0,5668
20161117,20161123,6,2176.94,2202.94,call,2125,53.2,54.4,52,0,5598
20161117,20161123,6,2176.94,2202.94,call,2125,53.2,54.4,52,0,5598
20161117,20161123,6,2176.94,2202.94,call,2290,0.175,0.35,0,0,5174
20161117,20161123,6,2176.94,2202.94,call,2290,0.1,0.2,0,0,5174
20161118,20161123,5,2187.12,2202.94,call,2125,57.95,59.2,56.7,0,5598
20161118,20161123,5,2187.12,2202.94,call,2125,57.85,59.2,56.5,0,5598
20161118,20161123,5,2187.12,2202.94,call,2290,0.125,0.2,0.05,0,6164
20161118,20161123,5,2187.12,2202.94,call,2290,0.125,0.2,0.05,0,6164
20161121,20161123,2,2181.9,2202.94,call,2290,0.075,0.15,0,0,7249
20161121,20161123,2,2181.9,2202.94,call,2290,0.075,0.15,0,0,7249
20161107,20161125,18,2085.18,2204.72,put,1975,7.5,7.8,7.2,0,5779
20161107,20161125,18,2085.18,2204.72,put,1975,7.5,7.8,7.2,0,5779
20161107,20161125,18,2085.18,2204.72,put,2000,9.85,10.2,9.5,0,5876
20161107,20161125,18,2085.18,2204.72,put,2000,9.85,10.2,9.5,0,5876
20161107,20161125,18,2085.18,2204.72,put,2025,13.2,13.6,12.8,0,10442
20161107,20161125,18,2085.18,2204.72,put,2025,13.2,13.6,12.8,0,10442
20161107,20161125,18,2085.18,2204.72,put,2050,17.6,18,17.2,1,8544
20161107,20161125,18,2085.18,2204.72,put,2050,17.6,18,17.2,1,8544
20161107,20161125,18,2085.18,2204.72,put,2060,19.6,20,19.2,0,7323
20161107,20161125,18,2085.18,2204.72,put,2060,19.6,20,19.2,0,7323
20161107,20161125,18,2085.18,2204.72,put,2100,30.5,31,30,0,6444
20161107,20161125,18,2085.18,2204.72,put,2100,30.5,31,30,0,6444
20161107,20161125,18,2085.18,2204.72,put,2125,39.7,40.4,39,0,5835
20161107,20161125,18,2085.18,2204.72,put,2125,39.7,40.4,39,0,5835
20161108,20161125,17,2131.52,2204.72,put,2025,11.55,12,11.1,0,11660
20161108,20161125,17,2131.52,2204.72,put,2025,11.55,12,11.1,0,11660
20161108,20161125,17,2131.52,2204.72,put,2050,15,15.4,14.6,0,8390
20161108,20161125,17,2131.52,2204.72,put,2050,15,15.4,14.6,0,8390
20161108,20161125,17,2131.52,2204.72,put,2060,16.65,17.1,16.2,0,7338
20161108,20161125,17,2131.52,2204.72,put,2060,16.65,17.1,16.2,0,7338
20161108,20161125,17,2131.52,2204.72,put,2100,25.2,25.7,24.7,0,6518
20161108,20161125,17,2131.52,2204.72,put,2100,25.2,25.7,24.7,0,6518
20161108,20161125,17,2131.52,2204.72,put,2125,32.6,33.2,32,0,5602
20161108,20161125,17,2131.52,2204.72,put,2125,32.6,33.2,32,0,5602
20161108,20161125,17,2131.52,2204.72,call,2150,20.45,20.8,20.1,0,5622
20161108,20161125,17,2131.52,2204.72,call,2150,20.45,20.8,20.1,0,5622
20161108,20161125,17,2131.52,2204.72,call,2210,2.2,2.45,1.95,0,8849
20161108,20161125,17,2131.52,2204.72,call,2210,2.2,2.45,1.95,0,8849
20161108,20161125,17,2131.52,2204.72,call,2225,1.175,1.35,1,0,10680
20161108,20161125,17,2131.52,2204.72,call,2225,1.175,1.35,1,0,10680
20161108,20161125,17,2131.52,2204.72,call,2250,0.425,0.65,0.2,0,5175
20161108,20161125,17,2131.52,2204.72,call,2250,0.425,0.65,0.2,0,5175
20161109,20161125,16,2162.33,2204.72,put,2050,4,4.1,3.9,208,8723
20161109,20161125,16,2162.33,2204.72,put,2050,4,4.1,3.9,208,8723
20161109,20161125,16,2162.33,2204.72,put,2060,4.65,4.8,4.5,257,6716
20161109,20161125,16,2162.33,2204.72,put,2060,4.65,4.8,4.5,257,6716
20161109,20161125,16,2162.33,2204.72,put,2100,8.4,8.6,8.2,235,7058
20161109,20161125,16,2162.33,2204.72,put,2100,8.4,8.6,8.2,235,7058
20161109,20161125,16,2162.33,2204.72,put,2125,12.4,12.7,12.1,693,6293
20161109,20161125,16,2162.33,2204.72,put,2125,12.35,12.7,12,693,6293
20161109,20161125,16,2162.33,2204.72,call,2150,29.95,30.5,29.4,66,5703
20161109,20161125,16,2162.33,2204.72,call,2150,29.95,30.5,29.4,66,5703
20161109,20161125,16,2162.33,2204.72,call,2210,3.2,3.4,3,170,8901
20161109,20161125,16,2162.33,2204.72,call,2210,3.2,3.4,3,170,8901
20161109,20161125,16,2162.33,2204.72,call,2225,1.475,1.6,1.35,40,11261
20161109,20161125,16,2162.33,2204.72,call,2225,1.475,1.6,1.35,40,11261
20161109,20161125,16,2162.33,2204.72,call,2250,0.425,0.5,0.35,103,5174
20161109,20161125,16,2162.33,2204.72,call,2250,0.425,0.5,0.35,103,5174
20161109,20161125,16,2162.33,2204.72,call,2255,0.375,0.45,0.3,13,8778
20161109,20161125,16,2162.33,2204.72,call,2255,0.375,0.45,0.3,13,8778
20161110,20161125,15,2163.26,2204.72,put,2050,2.65,2.8,2.5,0,9707
20161110,20161125,15,2163.26,2204.72,put,2050,2.65,2.8,2.5,0,9707
20161110,20161125,15,2163.26,2204.72,put,2060,3.125,3.3,2.95,0,6672
20161110,20161125,15,2163.26,2204.72,put,2060,3.125,3.3,2.95,0,6672
20161110,20161125,15,2163.26,2204.72,put,2100,5.5,5.8,5.2,0,7584
20161110,20161125,15,2163.26,2204.72,put,2100,5.5,5.8,5.2,0,7584
20161110,20161125,15,2163.26,2204.72,put,2125,8.85,9.3,8.4,6,6668
20161110,20161125,15,2163.26,2204.72,put,2125,8.85,9.3,8.4,6,6668
20161110,20161125,15,2163.26,2204.72,call,2150,33.3,34.5,32.1,2,5677
20161110,20161125,15,2163.26,2204.72,call,2150,33.3,34.5,32.1,2,5677
20161110,20161125,15,2163.26,2204.72,call,2210,3.15,3.5,2.8,0,9712
20161110,20161125,15,2163.26,2204.72,call,2210,3.15,3.5,2.8,0,9712
20161110,20161125,15,2163.26,2204.72,call,2225,1.375,1.55,1.2,0,11336
20161110,20161125,15,2163.26,2204.72,call,2225,1.375,1.55,1.2,0,11336
20161110,20161125,15,2163.26,2204.72,call,2250,0.35,0.55,0.15,0,5173
20161110,20161125,15,2163.26,2204.72,call,2250,0.35,0.55,0.15,0,5173
20161110,20161125,15,2163.26,2204.72,call,2255,0.3,0.5,0.1,0,8772
20161110,20161125,15,2163.26,2204.72,call,2255,0.3,0.5,0.1,0,8772
20161111,20161125,14,2167.48,2204.72,put,2050,3.15,3.3,3,0,11255
20161111,20161125,14,2167.48,2204.72,put,2050,3.15,3.3,3,0,11255
20161111,20161125,14,2167.48,2204.72,put,2060,3.65,3.8,3.5,0,6664
20161111,20161125,14,2167.48,2204.72,put,2060,3.65,3.8,3.5,0,6664
20161111,20161125,14,2167.48,2204.72,put,2100,6.7,6.9,6.5,0,7244
20161111,20161125,14,2167.48,2204.72,put,2100,6.7,6.9,6.5,0,7244
20161111,20161125,14,2167.48,2204.72,put,2125,10.25,10.6,9.9,0,7100
20161111,20161125,14,2167.48,2204.72,put,2125,10.25,10.6,9.9,0,7100
20161111,20161125,14,2167.48,2204.72,call,2150,27.8,28.5,27.1,0,6191
20161111,20161125,14,2167.48,2204.72,call,2150,27.8,28.5,27.1,0,6191
20161111,20161125,14,2167.48,2204.72,call,2180,10.55,10.9,10.2,0,5639
20161111,20161125,14,2167.48,2204.72,call,2180,10.55,10.9,10.2,0,5639
20161111,20161125,14,2167.48,2204.72,call,2210,2.35,2.55,2.15,0,9758
20161111,20161125,14,2167.48,2204.72,call,2210,2.35,2.55,2.15,0,9758
20161111,20161125,14,2167.48,2204.72,call,2225,1.025,1.15,0.9,0,10792
20161111,20161125,14,2167.48,2204.72,call,2225,1.025,1.15,0.9,0,10792
20161111,20161125,14,2167.48,2204.72,call,2250,0.4,0.5,0.3,0,5163
20161111,20161125,14,2167.48,2204.72,call,2250,0.4,0.5,0.3,0,5163
20161111,20161125,14,2167.48,2204.72,call,2255,0.35,0.45,0.25,0,8759
20161111,20161125,14,2167.48,2204.72,call,2255,0.35,0.45,0.25,0,8759
20161114,20161125,11,2164.45,2204.72,put,2050,1.875,2.05,1.7,0,12254
20161114,20161125,11,2164.45,2204.72,put,2050,1.875,2.05,1.7,0,12254
20161114,20161125,11,2164.45,2204.72,put,2060,2.225,2.4,2.05,0,6704
20161114,20161125,11,2164.45,2204.72,put,2060,2.225,2.4,2.05,0,6704
20161114,20161125,11,2164.45,2204.72,put,2100,4.65,5,4.3,0,9490
20161114,20161125,11,2164.45,2204.72,put,2100,4.65,5,4.3,0,9490
20161114,20161125,11,2164.45,2204.72,put,2125,7.65,8,7.3,0,6145
20161114,20161125,11,2164.45,2204.72,put,2125,7.65,8,7.3,0,6145
20161114,20161125,11,2164.45,2204.72,call,2150,28.3,29,27.6,0,6238
20161114,20161125,11,2164.45,2204.72,call,2150,28.3,29,27.6,0,6238
20161114,20161125,11,2164.45,2204.72,call,2180,10.55,11,10.1,0,5518
20161114,20161125,11,2164.45,2204.72,call,2180,10.55,11,10.1,0,5518
20161114,20161125,11,2164.45,2204.72,call,2210,1.975,2.2,1.75,0,9825
20161114,20161125,11,2164.45,2204.72,call,2210,1.975,2.2,1.75,0,9825
20161114,20161125,11,2164.45,2204.72,call,2225,0.8,0.95,0.65,0,11538
20161114,20161125,11,2164.45,2204.72,call,2225,0.8,0.95,0.65,0,11538
20161114,20161125,11,2164.45,2204.72,call,2255,0.3,0,0,0,8759
20161114,20161125,11,2164.45,2204.72,call,2255,0.3,0,0,0,8759
20161115,20161125,10,2164.2,2204.72,put,2050,1.1,1.25,0.95,0,12246
20161115,20161125,10,2164.2,2204.72,put,2050,1.1,1.25,0.95,0,12246
20161115,20161125,10,2164.2,2204.72,put,2060,1.325,1.5,1.15,0,6686
20161115,20161125,10,2164.2,2204.72,put,2060,1.325,1.5,1.15,0,6686
20161115,20161125,10,2164.2,2204.72,put,2100,3,3.2,2.8,0,11089
20161115,20161125,10,2164.2,2204.72,put,2100,3,3.2,2.8,0,11089
20161115,20161125,10,2164.2,2204.72,put,2125,5.3,5.6,5,0,5873
20161115,20161125,10,2164.2,2204.72,put,2125,5.3,5.6,5,0,5873
20161115,20161125,10,2164.2,2204.72,call,2150,26.2,26.9,25.5,0,6830
20161115,20161125,10,2164.2,2204.72,call,2150,26.2,26.9,25.5,0,6830
20161115,20161125,10,2164.2,2204.72,call,2175,10.5,10.9,10.1,0,5159
20161115,20161125,10,2164.2,2204.72,call,2175,10.5,10.9,10.1,0,5159
20161115,20161125,10,2164.2,2204.72,call,2180,8.2,8.6,7.8,0,5547
20161115,20161125,10,2164.2,2204.72,call,2180,8.2,8.6,7.8,0,5547
20161115,20161125,10,2164.2,2204.72,call,2210,1.175,1.35,1,0,9712
20161115,20161125,10,2164.2,2204.72,call,2210,1.175,1.35,1,0,9712
20161115,20161125,10,2164.2,2204.72,call,2225,0.45,0.6,0.3,0,11470
20161115,20161125,10,2164.2,2204.72,call,2225,0.45,0.6,0.3,0,11470
20161115,20161125,10,2164.2,2204.72,call,2255,0.25,0.35,0.15,0,8759
20161115,20161125,10,2164.2,2204.72,call,2255,0.25,0.35,0.15,0,8759
20161116,20161125,9,2180.39,2204.72,put,2100,1.425,1.55,1.3,0,10973
20161116,20161125,9,2180.39,2204.72,put,2100,1.425,1.55,1.3,0,10973
20161116,20161125,9,2180.39,2204.72,put,2125,2.825,3,2.65,0,5738
20161116,20161125,9,2180.39,2204.72,put,2125,2.825,3,2.65,0,5738
20161116,20161125,9,2180.39,2204.72,call,2150,28.65,29.4,27.9,0,6913
20161116,20161125,9,2180.39,2204.72,call,2150,28.65,29.4,27.9,0,6913
20161116,20161125,9,2180.39,2204.72,call,2180,9.4,9.7,9.1,0,5464
20161116,20161125,9,2180.39,2204.72,call,2180,9.4,9.7,9.1,0,5464
20161116,20161125,9,2180.39,2204.72,call,2210,1.775,1.95,1.6,0,10485
20161116,20161125,9,2180.39,2204.72,call,2210,1.775,1.95,1.6,0,10485
20161116,20161125,9,2180.39,2204.72,call,2225,0.825,0.95,0.7,0,11469
20161116,20161125,9,2180.39,2204.72,call,2225,0.825,0.95,0.7,0,11469
20161116,20161125,9,2180.39,2204.72,call,2255,0.3,0.4,0.2,0,8759
20161116,20161125,9,2180.39,2204.72,call,2255,0.3,0.4,0.2,0,8759
20161116,20161125,9,2180.39,2204.72,call,2300,0.175,0.25,0.1,0,6851
20161116,20161125,9,2180.39,2204.72,call,2300,0.175,0.25,0.1,0,6851
20161117,20161125,8,2176.94,2204.72,put,2060,0.325,0.45,0.2,0,6541
20161117,20161125,8,2176.94,2204.72,put,2060,0.325,0.45,0.2,0,6541
20161117,20161125,8,2176.94,2204.72,put,2100,0.625,0.8,0.45,0,11196
20161117,20161125,8,2176.94,2204.72,put,2100,0.625,0.8,0.45,0,11196
20161117,20161125,8,2176.94,2204.72,put,2125,1.15,1.35,0.95,0,5523
20161117,20161125,8,2176.94,2204.72,put,2125,1.15,1.35,0.95,0,5523
20161117,20161125,8,2176.94,2204.72,call,2150,30.15,31.1,29.2,0,6993
20161117,20161125,8,2176.94,2204.72,call,2150,30.15,31.1,29.2,0,6993
20161117,20161125,8,2176.94,2204.72,call,2175,11.15,11.6,10.7,0,5314
20161117,20161125,8,2176.94,2204.72,call,2175,11.15,11.6,10.7,0,5314
20161117,20161125,8,2176.94,2204.72,call,2180,8.25,8.7,7.8,0,5809
20161117,20161125,8,2176.94,2204.72,call,2180,8.25,8.7,7.8,0,5809
20161117,20161125,8,2176.94,2204.72,call,2210,0.875,1.05,0.7,0,10386
20161117,20161125,8,2176.94,2204.72,call,2210,0.875,1.05,0.7,0,10386
20161117,20161125,8,2176.94,2204.72,call,2225,0.375,0.5,0.25,0,11312
20161117,20161125,8,2176.94,2204.72,call,2225,0.375,0.5,0.25,0,11312
20161117,20161125,8,2176.94,2204.72,call,2255,0.175,0.3,0.05,0,7640
20161117,20161125,8,2176.94,2204.72,call,2255,0.175,0.3,0.05,0,7640
20161117,20161125,8,2176.94,2204.72,call,2290,0.1,0.2,0,0,5083
20161117,20161125,8,2176.94,2204.72,call,2290,0.1,0.2,0,0,5083
20161118,20161125,7,2187.12,2204.72,put,2075,0.3,0.4,0.2,0,5950
20161118,20161125,7,2187.12,2204.72,put,2075,0.3,0.4,0.2,0,5950
20161118,20161125,7,2187.12,2204.72,put,2100,0.475,0.6,0.35,0,11815
20161118,20161125,7,2187.12,2204.72,put,2100,0.475,0.6,0.35,0,11815
20161118,20161125,7,2187.12,2204.72,put,2125,0.85,1,0.7,0,6175
20161118,20161125,7,2187.12,2204.72,put,2125,0.85,1,0.7,0,6175
20161118,20161125,7,2187.12,2204.72,call,2150,34.7,35.6,33.8,0,8213
20161118,20161125,7,2187.12,2204.72,put,2150,2.2,2.4,2,0,5352
20161118,20161125,7,2187.12,2204.72,call,2150,34.7,35.6,33.8,0,8213
20161118,20161125,7,2187.12,2204.72,put,2150,2.2,2.4,2,0,5352
20161118,20161125,7,2187.12,2204.72,call,2175,14.25,14.9,13.6,20,8418
20161118,20161125,7,2187.12,2204.72,call,2175,14.25,14.9,13.6,20,8418
20161118,20161125,7,2187.12,2204.72,call,2180,11.25,11.8,10.7,40,5970
20161118,20161125,7,2187.12,2204.72,call,2180,11.25,11.8,10.7,40,5970
20161118,20161125,7,2187.12,2204.72,call,2200,3.15,3.4,2.9,0,6171
20161118,20161125,7,2187.12,2204.72,call,2200,3.15,3.4,2.9,0,6171
20161118,20161125,7,2187.12,2204.72,call,2210,1.45,1.6,1.3,0,10618
20161118,20161125,7,2187.12,2204.72,call,2210,1.425,1.6,1.25,0,10618
20161118,20161125,7,2187.12,2204.72,call,2220,0.775,0.9,0.65,0,5678
20161118,20161125,7,2187.12,2204.72,call,2220,0.75,0.9,0.6,0,5678
20161118,20161125,7,2187.12,2204.72,call,2225,0.575,0.7,0.45,0,11530
20161118,20161125,7,2187.12,2204.72,call,2225,0.575,0.7,0.45,0,11530
20161118,20161125,7,2187.12,2204.72,call,2250,0.25,0.35,0.15,0,5059
20161118,20161125,7,2187.12,2204.72,call,2250,0.25,0.35,0.15,0,5059
20161118,20161125,7,2187.12,2204.72,call,2255,0.25,0.35,0.15,0,7642
20161118,20161125,7,2187.12,2204.72,call,2255,0.25,0.35,0.15,0,7642
20161118,20161125,7,2187.12,2204.72,call,2290,0.15,0.25,0.05,0,5170
20161118,20161125,7,2187.12,2204.72,call,2290,0.15,0.25,0.05,0,5170
20161118,20161125,7,2187.12,2204.72,call,2300,0.125,0.2,0.05,0,9426
20161118,20161125,7,2187.12,2204.72,call,2300,0.125,0.2,0.05,0,9426
20161121,20161125,4,2181.9,2204.72,put,2075,0.1,0.2,0,0,9263
20161121,20161125,4,2181.9,2204.72,put,2075,0.1,0.2,0,0,9263
20161121,20161125,4,2181.9,2204.72,put,2100,0.175,0.3,0.05,0,12199
20161121,20161125,4,2181.9,2204.72,put,2100,0.175,0.3,0.05,0,12199
20161121,20161125,4,2181.9,2204.72,put,2125,0.3,0.45,0.15,0,6402
20161121,20161125,4,2181.9,2204.72,put,2125,0.3,0.45,0.15,0,6402
20161121,20161125,4,2181.9,2204.72,call,2150,37.85,39.2,36.5,0,8110
20161121,20161125,4,2181.9,2204.72,put,2150,0.7,0.9,0.5,0,5986
20161121,20161125,4,2181.9,2204.72,call,2150,37.85,39.2,36.5,0,8110
20161121,20161125,4,2181.9,2204.72,put,2150,0.7,0.9,0.5,0,5986
20161121,20161125,4,2181.9,2204.72,call,2175,15.05,15.9,14.2,0,9204
20161121,20161125,4,2181.9,2204.72,call,2175,15.05,15.9,14.2,0,9204
20161121,20161125,4,2181.9,2204.72,call,2180,11.15,11.8,10.5,0,5969
20161121,20161125,4,2181.9,2204.72,call,2180,11.15,11.8,10.5,0,5969
20161121,20161125,4,2181.9,2204.72,call,2200,1.975,2.25,1.7,0,8174
20161121,20161125,4,2181.9,2204.72,call,2200,1.975,2.25,1.7,0,8174
20161121,20161125,4,2181.9,2204.72,call,2210,0.65,0.9,0.4,0,10202
20161121,20161125,4,2181.9,2204.72,call,2210,0.65,0.9,0.4,0,10202
20161121,20161125,4,2181.9,2204.72,call,2215,0.45,0.65,0.25,0,6043
20161121,20161125,4,2181.9,2204.72,call,2215,0.45,0.65,0.25,0,6043
20161121,20161125,4,2181.9,2204.72,call,2220,0.325,0.5,0.15,0,6842
20161121,20161125,4,2181.9,2204.72,call,2220,0.325,0.5,0.15,0,6842
20161121,20161125,4,2181.9,2204.72,call,2225,0.275,0.45,0.1,0,11607
20161121,20161125,4,2181.9,2204.72,call,2225,0.275,0.45,0.1,0,11607
20161121,20161125,4,2181.9,2204.72,call,2230,0.25,0.35,0.15,0,6112
20161121,20161125,4,2181.9,2204.72,call,2230,0.25,0.35,0.15,0,6112
20161121,20161125,4,2181.9,2204.72,call,2240,0.2,0.3,0.1,0,8241
20161121,20161125,4,2181.9,2204.72,call,2240,0.2,0.3,0.1,0,8241
20161121,20161125,4,2181.9,2204.72,call,2250,0.125,0.25,0,0,5842
20161121,20161125,4,2181.9,2204.72,call,2250,0.125,0.25,0,0,5842
20161121,20161125,4,2181.9,2204.72,call,2255,0.125,0.25,0,0,7655
20161121,20161125,4,2181.9,2204.72,call,2255,0.125,0.25,0,0,7655
20161121,20161125,4,2181.9,2204.72,call,2290,0.075,0.15,0,0,5205
20161121,20161125,4,2181.9,2204.72,call,2290,0.075,0.15,0,0,5205
20161121,20161125,4,2181.9,2204.72,call,2300,0.15,0.3,0,0,19411
20161121,20161125,4,2181.9,2204.72,call,2300,0.15,0.3,0,0,19411
20161122,20161125,3,2198.18,2204.72,put,2100,0.125,0.2,0.05,0,13800
20161122,20161125,3,2198.18,2204.72,put,2100,0.125,0.2,0.05,0,13800
20161122,20161125,3,2198.18,2204.72,put,2125,0.175,0.25,0.1,0,6179
20161122,20161125,3,2198.18,2204.72,put,2125,0.175,0.25,0.1,0,6179
20161122,20161125,3,2198.18,2204.72,call,2150,51,52.2,49.8,0,7969
20161122,20161125,3,2198.18,2204.72,put,2150,0.375,0.5,0.25,0,6361
20161122,20161125,3,2198.18,2204.72,call,2150,51,52.2,49.8,0,7969
20161122,20161125,3,2198.18,2204.72,put,2150,0.375,0.5,0.25,0,6361
20161122,20161125,3,2198.18,2204.72,call,2175,26.6,27.8,25.4,0,8683
20161122,20161125,3,2198.18,2204.72,call,2175,26.6,27.8,25.4,0,8683
20161122,20161125,3,2198.18,2204.72,call,2180,21.75,22.7,20.8,0,6131
20161122,20161125,3,2198.18,2204.72,call,2180,21.75,22.7,20.8,0,6131
20161122,20161125,3,2198.18,2204.72,call,2200,6.35,6.8,5.9,2,7205
20161122,20161125,3,2198.18,2204.72,call,2200,6.35,6.8,5.9,2,7205
20161122,20161125,3,2198.18,2204.72,call,2210,2.425,2.7,2.15,0,10170
20161122,20161125,3,2198.18,2204.72,call,2210,2.425,2.7,2.15,0,10170
20161122,20161125,3,2198.18,2204.72,call,2215,1.475,1.7,1.25,155,6881
20161122,20161125,3,2198.18,2204.72,call,2215,1.475,1.7,1.25,155,6881
20161122,20161125,3,2198.18,2204.72,call,2220,0.875,1.05,0.7,47,6862
20161122,20161125,3,2198.18,2204.72,call,2220,0.875,1.05,0.7,47,6862
20161122,20161125,3,2198.18,2204.72,call,2225,0.625,0.75,0.5,0,11692
20161122,20161125,3,2198.18,2204.72,call,2225,0.625,0.75,0.5,0,11692
20161122,20161125,3,2198.18,2204.72,call,2230,0.5,0.6,0.4,2,6338
20161122,20161125,3,2198.18,2204.72,call,2230,0.5,0.6,0.4,2,6338
20161122,20161125,3,2198.18,2204.72,call,2240,0.25,0.35,0.15,0,8217
20161122,20161125,3,2198.18,2204.72,call,2240,0.25,0.35,0.15,0,8217
20161122,20161125,3,2198.18,2204.72,call,2250,0.175,0.25,0.1,0,5829
20161122,20161125,3,2198.18,2204.72,call,2250,0.175,0.25,0.1,0,5829
20161122,20161125,3,2198.18,2204.72,call,2255,0.15,0.25,0.05,0,7641
20161122,20161125,3,2198.18,2204.72,call,2255,0.15,0.25,0.05,0,7641
20161122,20161125,3,2198.18,2204.72,call,2290,0.05,0.1,0,0,5200
20161122,20161125,3,2198.18,2204.72,call,2290,0.05,0.1,0,0,5200
20161122,20161125,3,2198.18,2204.72,call,2300,0.025,0.05,0,3,20049
20161122,20161125,3,2198.18,2204.72,call,2300,0.025,0.05,0,3,20049
20161123,20161125,2,2202.94,2204.72,put,2100,0.075,0.15,0,0,14204
20161123,20161125,2,2202.94,2204.72,put,2100,0.075,0.15,0,0,14204
20161123,20161125,2,2202.94,2204.72,put,2125,0.1,0.2,0,0,6171
20161123,20161125,2,2202.94,2204.72,put,2125,0.1,0.2,0,0,6171
20161123,20161125,2,2202.94,2204.72,call,2150,51.65,53,50.3,0,7954
20161123,20161125,2,2202.94,2204.72,put,2150,0.225,0.35,0.1,0,6166
20161123,20161125,2,2202.94,2204.72,call,2150,51.65,53,50.3,0,7954
20161123,20161125,2,2202.94,2204.72,put,2150,0.225,0.35,0.1,0,6166
20161123,20161125,2,2202.94,2204.72,call,2175,26.85,28.1,25.6,0,8604
20161123,20161125,2,2202.94,2204.72,call,2175,26.85,28.1,25.6,0,8604
20161123,20161125,2,2202.94,2204.72,call,2180,21.95,23.3,20.6,0,5246
20161123,20161125,2,2202.94,2204.72,put,2180,0.7,0.9,0.5,0,5113
20161123,20161125,2,2202.94,2204.72,call,2180,21.95,23.3,20.6,0,5246
20161123,20161125,2,2202.94,2204.72,put,2180,0.7,0.9,0.5,0,5113
20161123,20161125,2,2202.94,2204.72,call,2200,5.7,6.1,5.3,0,7159
20161123,20161125,2,2202.94,2204.72,call,2200,5.7,6.1,5.3,0,7159
20161123,20161125,2,2202.94,2204.72,call,2210,1.6,1.9,1.3,0,10184
20161123,20161125,2,2202.94,2204.72,call,2210,1.6,1.9,1.3,0,10184
20161123,20161125,2,2202.94,2204.72,call,2215,0.8,1.05,0.55,0,5443
20161123,20161125,2,2202.94,2204.72,call,2215,0.8,1.05,0.55,0,5443
20161123,20161125,2,2202.94,2204.72,call,2220,0.475,0.65,0.3,0,6532
20161123,20161125,2,2202.94,2204.72,call,2220,0.475,0.65,0.3,0,6532
20161123,20161125,2,2202.94,2204.72,call,2225,0.3,0.45,0.15,0,10247
20161123,20161125,2,2202.94,2204.72,call,2225,0.3,0.45,0.15,0,10247
20161123,20161125,2,2202.94,2204.72,call,2230,0.275,0.4,0.15,0,6992
20161123,20161125,2,2202.94,2204.72,call,2230,0.275,0.4,0.15,0,6992
20161123,20161125,2,2202.94,2204.72,call,2240,0.125,0.25,0,0,8301
20161123,20161125,2,2202.94,2204.72,call,2240,0.125,0.25,0,0,8301
20161123,20161125,2,2202.94,2204.72,call,2250,0.1,0.2,0,0,5368
20161123,20161125,2,2202.94,2204.72,call,2250,0.1,0.2,0,0,5368
20161123,20161125,2,2202.94,2204.72,call,2255,0.1,0.2,0,0,7658
20161123,20161125,2,2202.94,2204.72,call,2255,0.1,0.2,0,0,7658
20161123,20161125,2,2202.94,2204.72,call,2290,0.05,0.1,0,0,5174
20161123,20161125,2,2202.94,2204.72,call,2290,0.05,0.1,0,0,5174
20161123,20161125,2,2202.94,2204.72,call,2300,0.05,0.1,0,0,20026
20161123,20161125,2,2202.94,2204.72,call,2300,0.05,0.1,0,0,20026
20161111,20161130,19,2167.48,2204.66,put,2050,4.55,4.7,4.4,1,22835
20161111,20161130,19,2167.48,2204.66,put,2050,4.55,4.7,4.4,1,22835
20161111,20161130,19,2167.48,2204.66,put,2060,5.25,5.5,5,0,10788
20161111,20161130,19,2167.48,2204.66,put,2060,5.25,5.5,5,0,10788
20161111,20161130,19,2167.48,2204.66,put,2070,5.95,6.2,5.7,0,10871
20161111,20161130,19,2167.48,2204.66,put,2070,5.95,6.2,5.7,0,10871
20161111,20161130,19,2167.48,2204.66,put,2100,9.15,9.4,8.9,0,16227
20161111,20161130,19,2167.48,2204.66,put,2100,9.15,9.4,8.9,0,16227
20161111,20161130,19,2167.48,2204.66,call,2125,49.25,50,48.5,0,5658
20161111,20161130,19,2167.48,2204.66,put,2125,13.3,13.6,13,0,13554
20161111,20161130,19,2167.48,2204.66,call,2125,49.25,50,48.5,0,5658
20161111,20161130,19,2167.48,2204.66,put,2125,13.3,13.6,13,0,13554
20161111,20161130,19,2167.48,2204.66,call,2150,30.65,31.2,30.1,0,8001
20161111,20161130,19,2167.48,2204.66,put,2150,19.85,20.2,19.5,0,14776
20161111,20161130,19,2167.48,2204.66,call,2150,30.65,31.2,30.1,0,8001
20161111,20161130,19,2167.48,2204.66,put,2150,19.85,20.2,19.5,0,14776
20161111,20161130,19,2167.48,2204.66,call,2175,15.95,16.3,15.6,0,7244
20161111,20161130,19,2167.48,2204.66,put,2175,29.85,30.5,29.2,0,6135
20161111,20161130,19,2167.48,2204.66,call,2175,15.95,16.3,15.6,0,7244
20161111,20161130,19,2167.48,2204.66,put,2175,29.85,30.5,29.2,0,6135
20161111,20161130,19,2167.48,2204.66,call,2200,6.25,6.5,6,0,13980
20161111,20161130,19,2167.48,2204.66,call,2200,6.1,6.3,5.9,0,13980
20161111,20161130,19,2167.48,2204.66,call,2225,1.9,2.05,1.75,0,5579
20161111,20161130,19,2167.48,2204.66,call,2225,1.9,2.05,1.75,0,5579
20161111,20161130,19,2167.48,2204.66,call,2250,0.7,0.85,0.55,0,14519
20161111,20161130,19,2167.48,2204.66,call,2250,0.7,0.85,0.55,0,14519
20161111,20161130,19,2167.48,2204.66,call,2275,0.4,0.5,0.3,0,11211
20161111,20161130,19,2167.48,2204.66,call,2275,0.4,0.5,0.3,0,11211
20161114,20161130,16,2164.45,2204.66,put,2050,3.1,3.3,2.9,0,22944
20161114,20161130,16,2164.45,2204.66,put,2050,3.1,3.3,2.9,0,22944
20161114,20161130,16,2164.45,2204.66,put,2060,3.55,3.8,3.3,0,10921
20161114,20161130,16,2164.45,2204.66,put,2060,3.55,3.8,3.3,0,10921
20161114,20161130,16,2164.45,2204.66,put,2070,4.2,4.5,3.9,0,10882
20161114,20161130,16,2164.45,2204.66,put,2070,4.2,4.5,3.9,0,10882
20161114,20161130,16,2164.45,2204.66,put,2100,6.95,7.3,6.6,0,14980
20161114,20161130,16,2164.45,2204.66,put,2100,6.95,7.3,6.6,0,14980
20161114,20161130,16,2164.45,2204.66,call,2125,50.4,51.1,49.7,0,5658
20161114,20161130,16,2164.45,2204.66,put,2125,10.75,11.2,10.3,0,13469
20161114,20161130,16,2164.45,2204.66,call,2125,50.4,51.1,49.7,0,5658
20161114,20161130,16,2164.45,2204.66,put,2125,10.75,11.2,10.3,0,13469
20161114,20161130,16,2164.45,2204.66,call,2150,31.3,32,30.6,0,7385
20161114,20161130,16,2164.45,2204.66,put,2150,16.7,17.2,16.2,0,14647
20161114,20161130,16,2164.45,2204.66,call,2150,31.3,32,30.6,0,7385
20161114,20161130,16,2164.45,2204.66,put,2150,16.7,17.2,16.2,0,14647
20161114,20161130,16,2164.45,2204.66,call,2175,15.9,16.3,15.5,0,7352
20161114,20161130,16,2164.45,2204.66,put,2175,26.3,26.9,25.7,0,6140
20161114,20161130,16,2164.45,2204.66,call,2175,15.9,16.3,15.5,0,7352
20161114,20161130,16,2164.45,2204.66,put,2175,26.3,26.9,25.7,0,6140
20161114,20161130,16,2164.45,2204.66,call,2200,5.8,6.1,5.5,1,13938
20161114,20161130,16,2164.45,2204.66,call,2200,5.8,6.1,5.5,1,13938
20161114,20161130,16,2164.45,2204.66,call,2225,1.55,1.7,1.4,0,5562
20161114,20161130,16,2164.45,2204.66,call,2225,1.55,1.7,1.4,0,5562
20161114,20161130,16,2164.45,2204.66,call,2250,0.5,0,0,0,14585
20161114,20161130,16,2164.45,2204.66,call,2250,0.5,0,0,0,14585
20161114,20161130,16,2164.45,2204.66,call,2275,0.46,0,0,0,11211
20161114,20161130,16,2164.45,2204.66,call,2275,0.46,0,0,0,11211
20161115,20161130,15,2164.2,2204.66,put,2050,2.075,2.25,1.9,0,22606
20161115,20161130,15,2164.2,2204.66,put,2050,2.075,2.25,1.9,0,22606
20161115,20161130,15,2164.2,2204.66,put,2060,2.45,2.65,2.25,0,10932
20161115,20161130,15,2164.2,2204.66,put,2060,2.45,2.65,2.25,0,10932
20161115,20161130,15,2164.2,2204.66,put,2070,2.9,3.1,2.7,0,10891
20161115,20161130,15,2164.2,2204.66,put,2070,2.9,3.1,2.7,0,10891
20161115,20161130,15,2164.2,2204.66,put,2100,4.95,5.2,4.7,0,15599
20161115,20161130,15,2164.2,2204.66,put,2100,4.95,5.2,4.7,0,15599
20161115,20161130,15,2164.2,2204.66,call,2125,48.6,49.2,48,0,5654
20161115,20161130,15,2164.2,2204.66,put,2125,8.2,8.5,7.9,0,13452
20161115,20161130,15,2164.2,2204.66,call,2125,48.6,49.2,48,0,5654
20161115,20161130,15,2164.2,2204.66,put,2125,8.2,8.5,7.9,0,13452
20161115,20161130,15,2164.2,2204.66,call,2150,29.05,29.7,28.4,0,8064
20161115,20161130,15,2164.2,2204.66,put,2150,13.7,14,13.4,0,15358
20161115,20161130,15,2164.2,2204.66,call,2150,29.05,29.7,28.4,0,8064
20161115,20161130,15,2164.2,2204.66,put,2150,13.7,14,13.4,0,15358
20161115,20161130,15,2164.2,2204.66,call,2175,13.65,14.1,13.2,0,7479
20161115,20161130,15,2164.2,2204.66,put,2175,23.45,24.1,22.8,0,6158
20161115,20161130,15,2164.2,2204.66,call,2175,13.65,14.1,13.2,0,7479
20161115,20161130,15,2164.2,2204.66,put,2175,23.45,24.1,22.8,0,6158
20161115,20161130,15,2164.2,2204.66,call,2200,4.4,4.6,4.2,0,14121
20161115,20161130,15,2164.2,2204.66,call,2200,4.4,4.6,4.2,0,14121
20161115,20161130,15,2164.2,2204.66,call,2220,1.475,1.6,1.35,0,5472
20161115,20161130,15,2164.2,2204.66,call,2220,1.475,1.6,1.35,0,5472
20161115,20161130,15,2164.2,2204.66,call,2225,1.1,1.2,1,0,5727
20161115,20161130,15,2164.2,2204.66,call,2225,1.125,1.25,1,0,5727
20161115,20161130,15,2164.2,2204.66,call,2250,0.45,0.55,0.35,0,14404
20161115,20161130,15,2164.2,2204.66,call,2250,0.45,0.55,0.35,0,14404
20161115,20161130,15,2164.2,2204.66,call,2275,0.3,0.4,0.2,0,11193
20161115,20161130,15,2164.2,2204.66,call,2275,0.3,0.4,0.2,0,11193
20161116,20161130,14,2180.39,2204.66,put,2070,1.625,1.75,1.5,0,10886
20161116,20161130,14,2180.39,2204.66,put,2070,1.625,1.75,1.5,0,10886
20161116,20161130,14,2180.39,2204.66,put,2100,2.95,3.1,2.8,0,14947
20161116,20161130,14,2180.39,2204.66,put,2100,2.95,3.1,2.8,0,14947
20161116,20161130,14,2180.39,2204.66,call,2125,51.85,52.7,51,0,5654
20161116,20161130,14,2180.39,2204.66,put,2125,5.3,5.5,5.1,0,13450
20161116,20161130,14,2180.39,2204.66,call,2125,51.85,52.7,51,0,5654
20161116,20161130,14,2180.39,2204.66,put,2125,5.3,5.5,5.1,0,13450
20161116,20161130,14,2180.39,2204.66,call,2150,31.45,32.1,30.8,0,8082
20161116,20161130,14,2180.39,2204.66,put,2150,9.7,9.9,9.5,0,15930
20161116,20161130,14,2180.39,2204.66,call,2150,31.45,32.1,30.8,0,8082
20161116,20161130,14,2180.39,2204.66,put,2150,9.7,9.9,9.5,0,15930
20161116,20161130,14,2180.39,2204.66,call,2175,15.25,15.5,15,0,7611
20161116,20161130,14,2180.39,2204.66,put,2175,18.4,19,17.8,0,6169
20161116,20161130,14,2180.39,2204.66,call,2175,15.25,15.5,15,0,7611
20161116,20161130,14,2180.39,2204.66,put,2175,18.4,19,17.8,0,6169
20161116,20161130,14,2180.39,2204.66,call,2200,5.45,5.6,5.3,10,22919
20161116,20161130,14,2180.39,2204.66,call,2200,5.45,5.6,5.3,10,22919
20161116,20161130,14,2180.39,2204.66,call,2220,2.175,2.3,2.05,1,8919
20161116,20161130,14,2180.39,2204.66,call,2220,2.175,2.3,2.05,1,8919
20161116,20161130,14,2180.39,2204.66,call,2225,1.7,1.8,1.6,0,5888
20161116,20161130,14,2180.39,2204.66,call,2225,1.7,1.8,1.6,0,5888
20161116,20161130,14,2180.39,2204.66,call,2250,0.675,0.75,0.6,0,14414
20161116,20161130,14,2180.39,2204.66,call,2250,0.675,0.75,0.6,0,14414
20161116,20161130,14,2180.39,2204.66,call,2275,0.4,0.5,0.3,0,11190
20161116,20161130,14,2180.39,2204.66,call,2275,0.4,0.5,0.3,0,11190
20161117,20161130,13,2176.94,2204.66,put,2060,0.75,0.9,0.6,0,12764
20161117,20161130,13,2176.94,2204.66,put,2060,0.75,0.9,0.6,0,12764
20161117,20161130,13,2176.94,2204.66,put,2070,0.85,1,0.7,0,11085
20161117,20161130,13,2176.94,2204.66,put,2070,0.85,1,0.7,0,11085
20161117,20161130,13,2176.94,2204.66,put,2100,1.55,1.7,1.4,0,15618
20161117,20161130,13,2176.94,2204.66,put,2100,1.55,1.7,1.4,0,15618
20161117,20161130,13,2176.94,2204.66,call,2125,54.25,55.2,53.3,0,5648
20161117,20161130,13,2176.94,2204.66,put,2125,2.9,3.1,2.7,0,10969
20161117,20161130,13,2176.94,2204.66,call,2125,54.25,55.2,53.3,0,5648
20161117,20161130,13,2176.94,2204.66,put,2125,2.9,3.1,2.7,0,10969
20161117,20161130,13,2176.94,2204.66,call,2150,32.45,33.3,31.6,0,7980
20161117,20161130,13,2176.94,2204.66,put,2150,6.15,6.4,5.9,0,16207
20161117,20161130,13,2176.94,2204.66,call,2150,32.45,33.3,31.6,0,7980
20161117,20161130,13,2176.94,2204.66,put,2150,6.15,6.4,5.9,0,16207
20161117,20161130,13,2176.94,2204.66,call,2175,14.75,15.3,14.2,0,8204
20161117,20161130,13,2176.94,2204.66,put,2175,13.45,13.9,13,0,7602
20161117,20161130,13,2176.94,2204.66,call,2175,14.75,15.3,14.2,0,8204
20161117,20161130,13,2176.94,2204.66,put,2175,13.45,13.9,13,0,7602
20161117,20161130,13,2176.94,2204.66,call,2200,4.35,4.6,4.1,0,22423
20161117,20161130,13,2176.94,2204.66,call,2200,4.35,4.6,4.1,0,22423
20161117,20161130,13,2176.94,2204.66,call,2220,1.35,1.5,1.2,0,10326
20161117,20161130,13,2176.94,2204.66,call,2220,1.35,1.5,1.2,0,10326
20161117,20161130,13,2176.94,2204.66,call,2225,1.025,1.15,0.9,5,5721
20161117,20161130,13,2176.94,2204.66,call,2225,1.025,1.15,0.9,5,5721
20161117,20161130,13,2176.94,2204.66,call,2240,0.55,0.7,0.4,0,6869
20161117,20161130,13,2176.94,2204.66,call,2240,0.55,0.7,0.4,0,6869
20161117,20161130,13,2176.94,2204.66,call,2250,0.4,0.55,0.25,0,10523
20161117,20161130,13,2176.94,2204.66,call,2250,0.4,0.55,0.25,0,10523
20161117,20161130,13,2176.94,2204.66,call,2275,0.25,0.4,0.1,0,15044
20161117,20161130,13,2176.94,2204.66,call,2275,0.25,0.4,0.1,0,15044
20161118,20161130,12,2187.12,2204.66,put,2070,0.775,0.9,0.65,0,11101
20161118,20161130,12,2187.12,2204.66,put,2070,0.775,0.9,0.65,0,11101
20161118,20161130,12,2187.12,2204.66,put,2100,1.35,1.5,1.2,0,19190
20161118,20161130,12,2187.12,2204.66,put,2100,1.35,1.5,1.2,0,19190
20161118,20161130,12,2187.12,2204.66,call,2125,59.25,60.2,58.3,0,5608
20161118,20161130,12,2187.12,2204.66,put,2125,2.525,2.7,2.35,0,11024
20161118,20161130,12,2187.12,2204.66,call,2125,59.25,60.2,58.3,0,5608
20161118,20161130,12,2187.12,2204.66,put,2125,2.525,2.7,2.35,0,11024
20161118,20161130,12,2187.12,2204.66,call,2150,37.05,37.9,36.2,0,8877
20161118,20161130,12,2187.12,2204.66,put,2150,5.3,5.6,5,0,16649
20161118,20161130,12,2187.12,2204.66,call,2150,37.05,37.9,36.2,0,8877
20161118,20161130,12,2187.12,2204.66,put,2150,5.3,5.6,5,0,16649
20161118,20161130,12,2187.12,2204.66,put,2165,8.45,8.8,8.1,0,10930
20161118,20161130,12,2187.12,2204.66,put,2165,8.45,8.8,8.1,0,10930
20161118,20161130,12,2187.12,2204.66,call,2175,18.1,18.7,17.5,0,8733
20161118,20161130,12,2187.12,2204.66,put,2175,11.4,11.8,11,0,9745
20161118,20161130,12,2187.12,2204.66,call,2175,18.1,18.7,17.5,0,8733
20161118,20161130,12,2187.12,2204.66,put,2175,11.45,11.9,11,0,9745
20161118,20161130,12,2187.12,2204.66,call,2200,6,6.3,5.7,0,20103
20161118,20161130,12,2187.12,2204.66,call,2200,6,6.3,5.7,0,20103
20161118,20161130,12,2187.12,2204.66,call,2215,2.575,2.75,2.4,0,5147
20161118,20161130,12,2187.12,2204.66,call,2215,2.575,2.75,2.4,0,5147
20161118,20161130,12,2187.12,2204.66,call,2220,1.95,2.1,1.8,0,9078
20161118,20161130,12,2187.12,2204.66,call,2220,1.925,2.1,1.75,0,9078
20161118,20161130,12,2187.12,2204.66,call,2225,1.525,1.65,1.4,0,6262
20161118,20161130,12,2187.12,2204.66,call,2225,1.525,1.65,1.4,0,6262
20161118,20161130,12,2187.12,2204.66,call,2240,0.775,0.9,0.65,0,6931
20161118,20161130,12,2187.12,2204.66,call,2240,0.75,0.9,0.6,0,6931
20161118,20161130,12,2187.12,2204.66,call,2250,0.575,0.7,0.45,70,11168
20161118,20161130,12,2187.12,2204.66,call,2250,0.575,0.7,0.45,70,11168
20161118,20161130,12,2187.12,2204.66,call,2275,0.3,0.4,0.2,0,15699
20161118,20161130,12,2187.12,2204.66,call,2275,0.3,0.4,0.2,0,15699
20161118,20161130,12,2187.12,2204.66,call,2290,0.25,0.35,0.15,0,5363
20161118,20161130,12,2187.12,2204.66,call,2290,0.25,0.35,0.15,0,5363
20161118,20161130,12,2187.12,2204.66,call,2300,0.225,0.3,0.15,0,5800
20161118,20161130,12,2187.12,2204.66,call,2300,0.225,0.3,0.15,0,5800
20161121,20161130,9,2181.9,2204.66,put,2070,0.45,0.6,0.3,0,11101
20161121,20161130,9,2181.9,2204.66,put,2070,0.45,0.6,0.3,0,11101
20161121,20161130,9,2181.9,2204.66,put,2080,0.5,0.65,0.35,0,6378
20161121,20161130,9,2181.9,2204.66,put,2080,0.5,0.65,0.35,0,6378
20161121,20161130,9,2181.9,2204.66,put,2100,0.725,0.9,0.55,0,19274
20161121,20161130,9,2181.9,2204.66,put,2100,0.725,0.9,0.55,0,19274
20161121,20161130,9,2181.9,2204.66,call,2125,62.45,63.7,61.2,0,5608
20161121,20161130,9,2181.9,2204.66,put,2125,1.275,1.45,1.1,1,12643
20161121,20161130,9,2181.9,2204.66,call,2125,62.45,63.7,61.2,0,5608
20161121,20161130,9,2181.9,2204.66,put,2125,1.275,1.45,1.1,1,12643
20161121,20161130,9,2181.9,2204.66,call,2150,39.15,40.1,38.2,0,8857
20161121,20161130,9,2181.9,2204.66,put,2150,3,3.3,2.7,0,17318
20161121,20161130,9,2181.9,2204.66,call,2150,39.15,40.1,38.2,0,8857
20161121,20161130,9,2181.9,2204.66,put,2150,3,3.3,2.7,0,17318
20161121,20161130,9,2181.9,2204.66,put,2165,5.2,5.6,4.8,0,13119
20161121,20161130,9,2181.9,2204.66,put,2165,5.2,5.6,4.8,0,13119
20161121,20161130,9,2181.9,2204.66,call,2175,18.6,19.3,17.9,0,8701
20161121,20161130,9,2181.9,2204.66,put,2175,7.5,7.9,7.1,0,10161
20161121,20161130,9,2181.9,2204.66,call,2175,18.6,19.3,17.9,0,8701
20161121,20161130,9,2181.9,2204.66,put,2175,7.5,7.9,7.1,0,10161
20161121,20161130,9,2181.9,2204.66,call,2200,5.25,5.6,4.9,0,21582
20161121,20161130,9,2181.9,2204.66,call,2200,5.25,5.6,4.9,0,21582
20161121,20161130,9,2181.9,2204.66,call,2215,1.8,2.05,1.55,0,5169
20161121,20161130,9,2181.9,2204.66,call,2215,1.8,2.05,1.55,0,5169
20161121,20161130,9,2181.9,2204.66,call,2220,1.25,1.45,1.05,0,11750
20161121,20161130,9,2181.9,2204.66,call,2220,1.25,1.45,1.05,0,11750
20161121,20161130,9,2181.9,2204.66,call,2225,0.9,1.1,0.7,0,6821
20161121,20161130,9,2181.9,2204.66,call,2225,0.9,1.1,0.7,0,6821
20161121,20161130,9,2181.9,2204.66,call,2240,0.4,0.55,0.25,0,7012
20161121,20161130,9,2181.9,2204.66,call,2240,0.4,0.55,0.25,0,7012
20161121,20161130,9,2181.9,2204.66,call,2250,0.275,0.4,0.15,0,11102
20161121,20161130,9,2181.9,2204.66,call,2250,0.275,0.4,0.15,0,11102
20161121,20161130,9,2181.9,2204.66,call,2275,0.2,0.3,0.1,0,15699
20161121,20161130,9,2181.9,2204.66,call,2275,0.2,0.3,0.1,0,15699
20161121,20161130,9,2181.9,2204.66,call,2290,0.125,0.25,0,0,5364
20161121,20161130,9,2181.9,2204.66,call,2290,0.125,0.25,0,0,5364
20161121,20161130,9,2181.9,2204.66,call,2300,0.1,0.2,0,0,5805
20161121,20161130,9,2181.9,2204.66,call,2300,0.1,0.2,0,0,5805
20161122,20161130,8,2198.18,2204.66,put,2080,0.375,0.45,0.3,0,6375
20161122,20161130,8,2198.18,2204.66,put,2080,0.375,0.45,0.3,0,6375
20161122,20161130,8,2198.18,2204.66,put,2100,0.5,0.6,0.4,0,18740
20161122,20161130,8,2198.18,2204.66,put,2100,0.5,0.6,0.4,0,18740
20161122,20161130,8,2198.18,2204.66,call,2125,75.35,76.5,74.2,0,5588
20161122,20161130,8,2198.18,2204.66,put,2125,0.825,0.95,0.7,0,12675
20161122,20161130,8,2198.18,2204.66,call,2125,75.35,76.5,74.2,0,5588
20161122,20161130,8,2198.18,2204.66,put,2125,0.825,0.95,0.7,0,12675
20161122,20161130,8,2198.18,2204.66,call,2150,51.1,52.2,50,0,8854
20161122,20161130,8,2198.18,2204.66,put,2150,1.525,1.7,1.35,5,17420
20161122,20161130,8,2198.18,2204.66,call,2150,51.1,52.2,50,0,8854
20161122,20161130,8,2198.18,2204.66,put,2150,1.525,1.7,1.35,5,17420
20161122,20161130,8,2198.18,2204.66,put,2165,2.6,2.8,2.4,0,13141
20161122,20161130,8,2198.18,2204.66,put,2165,2.6,2.8,2.4,0,13141
20161122,20161130,8,2198.18,2204.66,call,2175,28.4,29.1,27.7,0,8701
20161122,20161130,8,2198.18,2204.66,put,2175,3.85,4.1,3.6,0,10422
20161122,20161130,8,2198.18,2204.66,call,2175,28.4,29.1,27.7,0,8701
20161122,20161130,8,2198.18,2204.66,put,2175,3.85,4.1,3.6,0,10422
20161122,20161130,8,2198.18,2204.66,call,2200,10.45,10.9,10,0,21017
20161122,20161130,8,2198.18,2204.66,call,2200,10.45,10.9,10,0,21017
20161122,20161130,8,2198.18,2204.66,call,2210,5.9,6.2,5.6,0,7024
20161122,20161130,8,2198.18,2204.66,call,2210,5.9,6.2,5.6,0,7024
20161122,20161130,8,2198.18,2204.66,call,2215,4.3,4.6,4,0,7073
20161122,20161130,8,2198.18,2204.66,call,2215,4.3,4.6,4,0,7073
20161122,20161130,8,2198.18,2204.66,call,2220,2.975,3.2,2.75,0,12497
20161122,20161130,8,2198.18,2204.66,call,2220,2.975,3.2,2.75,0,12497
20161122,20161130,8,2198.18,2204.66,call,2225,2.1,2.35,1.85,0,8039
20161122,20161130,8,2198.18,2204.66,call,2225,2.1,2.35,1.85,0,8039
20161122,20161130,8,2198.18,2204.66,call,2230,1.45,1.65,1.25,0,7398
20161122,20161130,8,2198.18,2204.66,call,2230,1.45,1.65,1.25,0,7398
20161122,20161130,8,2198.18,2204.66,call,2240,0.8,0.95,0.65,0,8915
20161122,20161130,8,2198.18,2204.66,call,2240,0.8,0.95,0.65,0,8915
20161122,20161130,8,2198.18,2204.66,call,2250,0.525,0.65,0.4,0,11077
20161122,20161130,8,2198.18,2204.66,call,2250,0.525,0.65,0.4,0,11077
20161122,20161130,8,2198.18,2204.66,call,2275,0.3,0.4,0.2,0,15693
20161122,20161130,8,2198.18,2204.66,call,2275,0.3,0.4,0.2,0,15693
20161122,20161130,8,2198.18,2204.66,call,2290,0.25,0.3,0.2,0,5369
20161122,20161130,8,2198.18,2204.66,call,2290,0.25,0.3,0.2,0,5369
20161122,20161130,8,2198.18,2204.66,call,2300,0.2,0.25,0.15,0,5862
20161122,20161130,8,2198.18,2204.66,call,2300,0.2,0.25,0.15,0,5862
20161123,20161130,7,2202.94,2204.66,put,2100,0.425,0.55,0.3,0,18627
20161123,20161130,7,2202.94,2204.66,put,2100,0.425,0.55,0.3,0,18627
20161123,20161130,7,2202.94,2204.66,call,2125,75.85,77,74.7,0,5581
20161123,20161130,7,2202.94,2204.66,put,2125,0.6,0.75,0.45,0,12413
20161123,20161130,7,2202.94,2204.66,call,2125,75.85,77,74.7,0,5581
20161123,20161130,7,2202.94,2204.66,put,2125,0.6,0.75,0.45,0,12413
20161123,20161130,7,2202.94,2204.66,call,2150,51.4,52.5,50.3,0,8844
20161123,20161130,7,2202.94,2204.66,put,2150,1.15,1.3,1,0,17112
20161123,20161130,7,2202.94,2204.66,call,2150,51.4,52.5,50.3,0,8844
20161123,20161130,7,2202.94,2204.66,put,2150,1.15,1.3,1,0,17112
20161123,20161130,7,2202.94,2204.66,call,2175,28.35,29.1,27.6,0,8869
20161123,20161130,7,2202.94,2204.66,put,2175,3.1,3.3,2.9,0,10484
20161123,20161130,7,2202.94,2204.66,call,2175,28.35,29.1,27.6,0,8869
20161123,20161130,7,2202.94,2204.66,put,2175,3.1,3.3,2.9,0,10484
20161123,20161130,7,2202.94,2204.66,put,2185,5,5.3,4.7,0,12120
20161123,20161130,7,2202.94,2204.66,put,2185,5,5.3,4.7,0,12120
20161123,20161130,7,2202.94,2204.66,call,2200,10,10.4,9.6,0,16814
20161123,20161130,7,2202.94,2204.66,call,2200,10,10.4,9.6,0,16814
20161123,20161130,7,2202.94,2204.66,call,2210,5.25,5.5,5,0,7038
20161123,20161130,7,2202.94,2204.66,call,2210,5.25,5.5,5,0,7038
20161123,20161130,7,2202.94,2204.66,call,2215,3.6,3.8,3.4,0,8486
20161123,20161130,7,2202.94,2204.66,call,2215,3.6,3.8,3.4,0,8486
20161123,20161130,7,2202.94,2204.66,call,2220,2.45,2.7,2.2,0,12354
20161123,20161130,7,2202.94,2204.66,call,2220,2.45,2.7,2.2,0,12354
20161123,20161130,7,2202.94,2204.66,call,2225,1.625,1.85,1.4,0,10185
20161123,20161130,7,2202.94,2204.66,call,2225,1.625,1.85,1.4,0,10185
20161123,20161130,7,2202.94,2204.66,call,2230,1.125,1.3,0.95,0,7415
20161123,20161130,7,2202.94,2204.66,call,2230,1.125,1.3,0.95,0,7415
20161123,20161130,7,2202.94,2204.66,call,2240,0.575,0.7,0.45,0,9007
20161123,20161130,7,2202.94,2204.66,call,2240,0.575,0.7,0.45,0,9007
20161123,20161130,7,2202.94,2204.66,call,2250,0.325,0.45,0.2,0,11163
20161123,20161130,7,2202.94,2204.66,call,2250,0.325,0.45,0.2,0,11163
20161123,20161130,7,2202.94,2204.66,call,2275,0.2,0.3,0.1,0,15707
20161123,20161130,7,2202.94,2204.66,call,2275,0.2,0.3,0.1,0,15707
20161123,20161130,7,2202.94,2204.66,call,2290,0.125,0.25,0,0,5486
20161123,20161130,7,2202.94,2204.66,call,2290,0.125,0.25,0,0,5486
20161123,20161130,7,2202.94,2204.66,call,2300,0.125,0.25,0,0,5967
20161123,20161130,7,2202.94,2204.66,call,2300,0.125,0.25,0,0,5967
20161125,20161130,5,2204.72,2204.66,put,2100,0.25,0.4,0.1,0,18628
20161125,20161130,5,2204.72,2204.66,put,2100,0.25,0.4,0.1,0,18628
20161125,20161130,5,2204.72,2204.66,call,2125,81.15,82.5,79.8,0,5581
20161125,20161130,5,2204.72,2204.66,put,2125,0.4,0.5,0.3,0,12987
20161125,20161130,5,2204.72,2204.66,call,2125,81.15,82.5,79.8,0,5581
20161125,20161130,5,2204.72,2204.66,put,2125,0.4,0.5,0.3,0,12987
20161125,20161130,5,2204.72,2204.66,call,2150,56.6,57.9,55.3,0,8839
20161125,20161130,5,2204.72,2204.66,put,2150,0.575,0.75,0.4,0,14950
20161125,20161130,5,2204.72,2204.66,call,2150,56.6,57.9,55.3,0,8839
20161125,20161130,5,2204.72,2204.66,put,2150,0.575,0.75,0.4,0,14950
20161125,20161130,5,2204.72,2204.66,call,2175,32.75,33.6,31.9,0,8575
20161125,20161130,5,2204.72,2204.66,put,2175,1.575,1.85,1.3,0,10632
20161125,20161130,5,2204.72,2204.66,call,2175,32.75,33.6,31.9,0,8575
20161125,20161130,5,2204.72,2204.66,put,2175,1.575,1.85,1.3,0,10632
20161125,20161130,5,2204.72,2204.66,put,2185,2.775,3.1,2.45,0,12198
20161125,20161130,5,2204.72,2204.66,put,2185,2.775,3.1,2.45,0,12198
20161125,20161130,5,2204.72,2204.66,call,2200,12.35,12.8,11.9,0,16879
20161125,20161130,5,2204.72,2204.66,put,2200,6.15,6.6,5.7,0,5901
20161125,20161130,5,2204.72,2204.66,call,2200,12.35,12.8,11.9,0,16879
20161125,20161130,5,2204.72,2204.66,put,2200,6.15,6.6,5.7,0,5901
20161125,20161130,5,2204.72,2204.66,call,2210,6.6,6.9,6.3,0,7024
20161125,20161130,5,2204.72,2204.66,call,2210,6.6,6.9,6.3,0,7024
20161125,20161130,5,2204.72,2204.66,call,2215,4.45,4.8,4.1,0,8772
20161125,20161130,5,2204.72,2204.66,call,2215,4.45,4.8,4.1,0,8772
20161125,20161130,5,2204.72,2204.66,call,2220,2.875,3.2,2.55,0,12334
20161125,20161130,5,2204.72,2204.66,call,2220,2.875,3.2,2.55,0,12334
20161125,20161130,5,2204.72,2204.66,call,2225,1.825,2.1,1.55,0,10487
20161125,20161130,5,2204.72,2204.66,call,2225,1.825,2.1,1.55,0,10487
20161125,20161130,5,2204.72,2204.66,call,2230,1.075,1.3,0.85,0,8250
20161125,20161130,5,2204.72,2204.66,call,2230,1.075,1.3,0.85,0,8250
20161125,20161130,5,2204.72,2204.66,call,2240,0.55,0.7,0.4,0,9089
20161125,20161130,5,2204.72,2204.66,call,2240,0.55,0.7,0.4,0,9089
20161125,20161130,5,2204.72,2204.66,call,2250,0.3,0.45,0.15,0,11263
20161125,20161130,5,2204.72,2204.66,call,2250,0.3,0.45,0.15,0,11263
20161125,20161130,5,2204.72,2204.66,call,2275,0.15,0.3,0,0,15730
20161125,20161130,5,2204.72,2204.66,call,2275,0.15,0.3,0,0,15730
20161125,20161130,5,2204.72,2204.66,call,2290,0.125,0.25,0,0,5510
20161125,20161130,5,2204.72,2204.66,call,2290,0.125,0.25,0,0,5510
20161125,20161130,5,2204.72,2204.66,call,2300,0.125,0.25,0,0,6159
20161125,20161130,5,2204.72,2204.66,call,2300,0.125,0.25,0,0,6159
20161128,20161130,2,2213.35,2204.66,put,2100,0.075,0.1,0.05,0,23868
20161128,20161130,2,2213.35,2204.66,put,2100,0.075,0.1,0.05,0,23868
20161128,20161130,2,2213.35,2204.66,call,2125,82.2,83.4,81,0,5585
20161128,20161130,2,2213.35,2204.66,put,2125,0.15,0.25,0.05,0,14916
20161128,20161130,2,2213.35,2204.66,call,2125,82.45,83.7,81.2,0,5585
20161128,20161130,2,2213.35,2204.66,put,2125,0.15,0.25,0.05,0,14916
20161128,20161130,2,2213.35,2204.66,call,2150,57.3,58.5,56.1,30,8832
20161128,20161130,2,2213.35,2204.66,put,2150,0.35,0.45,0.25,0,15317
20161128,20161130,2,2213.35,2204.66,call,2150,57.3,58.5,56.1,30,8832
20161128,20161130,2,2213.35,2204.66,put,2150,0.35,0.45,0.25,0,15317
20161128,20161130,2,2213.35,2204.66,put,2165,0.675,0.8,0.55,0,5254
20161128,20161130,2,2213.35,2204.66,put,2165,0.675,0.8,0.55,0,5254
20161128,20161130,2,2213.35,2204.66,call,2175,33,34.2,31.8,0,8606
20161128,20161130,2,2213.35,2204.66,put,2175,1.05,1.2,0.9,0,11442
20161128,20161130,2,2213.35,2204.66,call,2175,33,34.2,31.8,0,8606
20161128,20161130,2,2213.35,2204.66,put,2175,1.05,1.2,0.9,0,11442
20161128,20161130,2,2213.35,2204.66,put,2185,1.875,2.05,1.7,0,12352
20161128,20161130,2,2213.35,2204.66,put,2185,1.825,2.05,1.6,0,12352
20161128,20161130,2,2213.35,2204.66,call,2200,11.6,12.1,11.1,0,15390
20161128,20161130,2,2213.35,2204.66,put,2200,4.65,4.9,4.4,0,5767
20161128,20161130,2,2213.35,2204.66,call,2200,11.6,12.1,11.1,0,15390
20161128,20161130,2,2213.35,2204.66,put,2200,4.65,4.9,4.4,0,5767
20161128,20161130,2,2213.35,2204.66,call,2210,5.65,5.9,5.4,0,6733
20161128,20161130,2,2213.35,2204.66,call,2210,5.75,6.1,5.4,0,6733
20161128,20161130,2,2213.35,2204.66,call,2215,3.6,3.8,3.4,1,9484
20161128,20161130,2,2213.35,2204.66,call,2215,3.6,3.8,3.4,1,9484
20161128,20161130,2,2213.35,2204.66,call,2220,2.25,2.4,2.1,0,9937
20161128,20161130,2,2213.35,2204.66,call,2220,2.3,2.5,2.1,0,9937
20161128,20161130,2,2213.35,2204.66,call,2225,1.375,1.5,1.25,0,8852
20161128,20161130,2,2213.35,2204.66,call,2225,1.375,1.5,1.25,0,8852
20161128,20161130,2,2213.35,2204.66,call,2230,0.875,1,0.75,0,9952
20161128,20161130,2,2213.35,2204.66,call,2230,0.875,1,0.75,0,9952
20161128,20161130,2,2213.35,2204.66,call,2240,0.4,0.5,0.3,0,10178
20161128,20161130,2,2213.35,2204.66,call,2240,0.4,0.5,0.3,0,10178
20161128,20161130,2,2213.35,2204.66,call,2250,0.225,0.3,0.15,2,11141
20161128,20161130,2,2213.35,2204.66,call,2250,0.225,0.3,0.15,2,11141
20161128,20161130,2,2213.35,2204.66,call,2260,0.15,0.2,0.1,3,5376
20161128,20161130,2,2213.35,2204.66,call,2260,0.15,0.2,0.1,3,5376
20161128,20161130,2,2213.35,2204.66,call,2275,0.1,0.15,0.05,0,15775
20161128,20161130,2,2213.35,2204.66,call,2275,0.1,0.15,0.05,0,15775
20161128,20161130,2,2213.35,2204.66,call,2290,0.1,0.15,0.05,0,5578
20161128,20161130,2,2213.35,2204.66,call,2290,0.1,0.15,0.05,0,5578
20161128,20161130,2,2213.35,2204.66,call,2300,0.05,0.1,0,0,10915
20161128,20161130,2,2213.35,2204.66,call,2300,0.05,0.1,0,0,10915
20161128,20161130,2,2213.35,2204.66,call,2310,0.05,0.1,0,0,7811
20161128,20161130,2,2213.35,2204.66,call,2310,0.05,0.1,0,0,7811
20161114,20161202,18,2164.45,2191.08,put,2050,4,4.2,3.8,0,6853
20161114,20161202,18,2164.45,2191.08,put,2050,4,4.2,3.8,0,6853
20161114,20161202,18,2164.45,2191.08,call,2200,7.5,7.8,7.2,0,16865
20161114,20161202,18,2164.45,2191.08,call,2200,7.5,7.8,7.2,0,16865
20161114,20161202,18,2164.45,2191.08,call,2205,5.95,6.3,5.6,0,5884
20161114,20161202,18,2164.45,2191.08,call,2205,5.95,6.3,5.6,0,5884
20161114,20161202,18,2164.45,2191.08,call,2230,1.8,2,1.6,0,5413
20161114,20161202,18,2164.45,2191.08,call,2230,1.8,2,1.6,0,5413
20161114,20161202,18,2164.45,2191.08,call,2250,0.8,0.95,0.65,0,8184
20161114,20161202,18,2164.45,2191.08,call,2250,0.8,0.95,0.65,0,8184
20161115,20161202,17,2164.2,2191.08,put,2050,2.825,3,2.65,0,6977
20161115,20161202,17,2164.2,2191.08,put,2050,2.825,3,2.65,0,6977
20161115,20161202,17,2164.2,2191.08,put,2100,6.5,6.8,6.2,0,5670
20161115,20161202,17,2164.2,2191.08,put,2100,6.5,6.8,6.2,0,5670
20161115,20161202,17,2164.2,2191.08,call,2200,5.95,6.2,5.7,0,17109
20161115,20161202,17,2164.2,2191.08,call,2200,5.95,6.2,5.7,0,17109
20161115,20161202,17,2164.2,2191.08,call,2205,4.65,4.9,4.4,0,6062
20161115,20161202,17,2164.2,2191.08,call,2205,4.65,4.9,4.4,0,6062
20161115,20161202,17,2164.2,2191.08,call,2230,1.325,1.5,1.15,0,5546
20161115,20161202,17,2164.2,2191.08,call,2230,1.325,1.5,1.15,0,5546
20161115,20161202,17,2164.2,2191.08,call,2250,0.625,0.75,0.5,0,8271
20161115,20161202,17,2164.2,2191.08,call,2250,0.625,0.75,0.5,0,8271
20161116,20161202,16,2180.39,2191.08,put,2100,4.05,4.2,3.9,0,7105
20161116,20161202,16,2180.39,2191.08,put,2100,4.05,4.2,3.9,0,7105
20161116,20161202,16,2180.39,2191.08,call,2200,7.1,7.4,6.8,0,16856
20161116,20161202,16,2180.39,2191.08,call,2200,7.1,7.4,6.8,0,16856
20161116,20161202,16,2180.39,2191.08,call,2205,5.75,6,5.5,0,6253
20161116,20161202,16,2180.39,2191.08,call,2205,5.75,6,5.5,0,6253
20161116,20161202,16,2180.39,2191.08,call,2230,1.975,2.1,1.85,0,5645
20161116,20161202,16,2180.39,2191.08,call,2230,1.975,2.1,1.85,0,5645
20161116,20161202,16,2180.39,2191.08,call,2250,0.925,1,0.85,0,8124
20161116,20161202,16,2180.39,2191.08,call,2250,0.925,1,0.85,0,8124
20161117,20161202,15,2176.94,2191.08,put,2100,2.375,2.55,2.2,0,9050
20161117,20161202,15,2176.94,2191.08,put,2100,2.375,2.55,2.2,0,9050
20161117,20161202,15,2176.94,2191.08,call,2150,34.8,35.5,34.1,0,5046
20161117,20161202,15,2176.94,2191.08,call,2150,34.8,35.5,34.1,0,5046
20161117,20161202,15,2176.94,2191.08,call,2200,6,6.3,5.7,0,17285
20161117,20161202,15,2176.94,2191.08,call,2200,6,6.3,5.7,0,17285
20161117,20161202,15,2176.94,2191.08,call,2205,4.75,5,4.5,0,6244
20161117,20161202,15,2176.94,2191.08,call,2205,4.75,5,4.5,0,6244
20161117,20161202,15,2176.94,2191.08,call,2230,1.275,1.45,1.1,0,5797
20161117,20161202,15,2176.94,2191.08,call,2230,1.275,1.45,1.1,0,5797
20161117,20161202,15,2176.94,2191.08,call,2250,0.575,0.7,0.45,0,8483
20161117,20161202,15,2176.94,2191.08,call,2250,0.575,0.7,0.45,0,8483
20161118,20161202,14,2187.12,2191.08,put,2100,2.15,2.3,2,0,9155
20161118,20161202,14,2187.12,2191.08,put,2100,2.15,2.3,2,0,9155
20161118,20161202,14,2187.12,2191.08,put,2125,3.8,4.1,3.5,0,6558
20161118,20161202,14,2187.12,2191.08,put,2125,3.8,4.1,3.5,0,6558
20161118,20161202,14,2187.12,2191.08,call,2150,38.9,39.7,38.1,0,5045
20161118,20161202,14,2187.12,2191.08,put,2150,7.15,7.5,6.8,0,6014
20161118,20161202,14,2187.12,2191.08,call,2150,38.9,39.7,38.1,0,5045
20161118,20161202,14,2187.12,2191.08,put,2150,7.15,7.5,6.8,0,6014
20161118,20161202,14,2187.12,2191.08,call,2200,7.95,8.3,7.6,0,16822
20161118,20161202,14,2187.12,2191.08,call,2200,7.95,8.3,7.6,0,16822
20161118,20161202,14,2187.12,2191.08,call,2205,6.3,6.6,6,0,6538
20161118,20161202,14,2187.12,2191.08,call,2205,6.3,6.6,6,0,6538
20161118,20161202,14,2187.12,2191.08,call,2210,4.9,5.2,4.6,0,5234
20161118,20161202,14,2187.12,2191.08,call,2210,4.9,5.2,4.6,0,5234
20161118,20161202,14,2187.12,2191.08,call,2220,2.975,3.2,2.75,0,10912
20161118,20161202,14,2187.12,2191.08,call,2220,2.975,3.2,2.75,0,10912
20161118,20161202,14,2187.12,2191.08,call,2230,1.725,1.9,1.55,0,6104
20161118,20161202,14,2187.12,2191.08,call,2230,1.725,1.9,1.55,0,6104
20161118,20161202,14,2187.12,2191.08,call,2250,0.775,0.9,0.65,0,8518
20161118,20161202,14,2187.12,2191.08,call,2250,0.775,0.9,0.65,0,8518
20161121,20161202,11,2181.9,2191.08,put,2065,0.575,0.7,0.45,0,5351
20161121,20161202,11,2181.9,2191.08,put,2065,0.575,0.7,0.45,0,5351
20161121,20161202,11,2181.9,2191.08,put,2075,0.7,0.85,0.55,0,6831
20161121,20161202,11,2181.9,2191.08,put,2075,0.7,0.85,0.55,0,6831
20161121,20161202,11,2181.9,2191.08,put,2100,1.15,1.3,1,1,9176
20161121,20161202,11,2181.9,2191.08,put,2100,1.15,1.3,1,1,9176
20161121,20161202,11,2181.9,2191.08,put,2115,1.675,1.85,1.5,0,5496
20161121,20161202,11,2181.9,2191.08,put,2115,1.675,1.85,1.5,0,5496
20161121,20161202,11,2181.9,2191.08,put,2125,2.1,2.3,1.9,1,7333
20161121,20161202,11,2181.9,2191.08,put,2125,2.1,2.3,1.9,1,7333
20161121,20161202,11,2181.9,2191.08,call,2150,40.7,41.6,39.8,0,5120
20161121,20161202,11,2181.9,2191.08,put,2150,4.45,4.7,4.2,0,6342
20161121,20161202,11,2181.9,2191.08,call,2150,40.7,41.6,39.8,0,5120
20161121,20161202,11,2181.9,2191.08,put,2150,4.45,4.7,4.2,0,6342
20161121,20161202,11,2181.9,2191.08,call,2200,7.1,7.4,6.8,6,13856
20161121,20161202,11,2181.9,2191.08,call,2200,7.1,7.4,6.8,6,13856
20161121,20161202,11,2181.9,2191.08,call,2205,5.35,5.6,5.1,0,6568
20161121,20161202,11,2181.9,2191.08,call,2205,5.35,5.6,5.1,0,6568
20161121,20161202,11,2181.9,2191.08,call,2210,3.95,4.2,3.7,1,5277
20161121,20161202,11,2181.9,2191.08,call,2210,3.95,4.2,3.7,1,5277
20161121,20161202,11,2181.9,2191.08,call,2220,2.1,2.3,1.9,0,11039
20161121,20161202,11,2181.9,2191.08,call,2220,2.1,2.3,1.9,0,11039
20161121,20161202,11,2181.9,2191.08,call,2230,1.15,1.35,0.95,0,6315
20161121,20161202,11,2181.9,2191.08,call,2230,1.15,1.35,0.95,0,6315
20161121,20161202,11,2181.9,2191.08,call,2245,0.55,0.7,0.4,0,5876
20161121,20161202,11,2181.9,2191.08,call,2245,0.55,0.7,0.4,0,5876
20161121,20161202,11,2181.9,2191.08,call,2250,0.45,0.6,0.3,0,8541
20161121,20161202,11,2181.9,2191.08,call,2250,0.45,0.6,0.3,0,8541
20161122,20161202,10,2198.18,2191.08,put,2100,0.775,0.9,0.65,0,8794
20161122,20161202,10,2198.18,2191.08,put,2100,0.775,0.9,0.65,0,8794
20161122,20161202,10,2198.18,2191.08,put,2115,1.025,1.15,0.9,0,5463
20161122,20161202,10,2198.18,2191.08,put,2115,1.025,1.15,0.9,0,5463
20161122,20161202,10,2198.18,2191.08,put,2125,1.275,1.4,1.15,0,8016
20161122,20161202,10,2198.18,2191.08,put,2125,1.275,1.4,1.15,0,8016
20161122,20161202,10,2198.18,2191.08,call,2150,52,52.8,51.2,0,5110
20161122,20161202,10,2198.18,2191.08,put,2150,2.5,2.7,2.3,0,6332
20161122,20161202,10,2198.18,2191.08,call,2150,52,52.8,51.2,0,5110
20161122,20161202,10,2198.18,2191.08,put,2150,2.5,2.7,2.3,0,6332
20161122,20161202,10,2198.18,2191.08,call,2190,18.75,19.3,18.2,0,5211
20161122,20161202,10,2198.18,2191.08,call,2190,18.75,19.3,18.2,0,5211
20161122,20161202,10,2198.18,2191.08,call,2200,12.5,12.8,12.2,0,13950
20161122,20161202,10,2198.18,2191.08,call,2200,12.5,12.8,12.2,0,13950
20161122,20161202,10,2198.18,2191.08,call,2205,9.9,10.2,9.6,0,6623
20161122,20161202,10,2198.18,2191.08,call,2205,9.9,10.2,9.6,0,6623
20161122,20161202,10,2198.18,2191.08,call,2210,7.75,8.1,7.4,0,8552
20161122,20161202,10,2198.18,2191.08,call,2210,7.75,8.1,7.4,0,8552
20161122,20161202,10,2198.18,2191.08,call,2215,5.85,6.1,5.6,0,5238
20161122,20161202,10,2198.18,2191.08,call,2215,5.85,6.1,5.6,0,5238
20161122,20161202,10,2198.18,2191.08,call,2220,4.35,4.6,4.1,0,13184
20161122,20161202,10,2198.18,2191.08,call,2220,4.35,4.6,4.1,0,13184
20161122,20161202,10,2198.18,2191.08,call,2230,2.3,2.55,2.05,0,6403
20161122,20161202,10,2198.18,2191.08,call,2230,2.3,2.55,2.05,0,6403
20161122,20161202,10,2198.18,2191.08,call,2245,0.925,1.1,0.75,0,5862
20161122,20161202,10,2198.18,2191.08,call,2245,0.925,1.1,0.75,0,5862
20161122,20161202,10,2198.18,2191.08,call,2250,0.7,0.85,0.55,0,8698
20161122,20161202,10,2198.18,2191.08,call,2250,0.7,0.85,0.55,0,8698
20161123,20161202,9,2202.94,2191.08,put,2100,0.675,0.8,0.55,0,9678
20161123,20161202,9,2202.94,2191.08,put,2100,0.675,0.8,0.55,0,9678
20161123,20161202,9,2202.94,2191.08,put,2115,0.9,1.05,0.75,0,5445
20161123,20161202,9,2202.94,2191.08,put,2115,0.9,1.05,0.75,0,5445
20161123,20161202,9,2202.94,2191.08,put,2125,1.1,1.25,0.95,0,7859
20161123,20161202,9,2202.94,2191.08,put,2125,1.1,1.25,0.95,0,7859
20161123,20161202,9,2202.94,2191.08,call,2150,52.1,52.9,51.3,0,5337
20161123,20161202,9,2202.94,2191.08,put,2150,2.125,2.35,1.9,0,6205
20161123,20161202,9,2202.94,2191.08,call,2150,52.1,52.9,51.3,0,5337
20161123,20161202,9,2202.94,2191.08,put,2150,2.125,2.35,1.9,0,6205
20161123,20161202,9,2202.94,2191.08,call,2190,18.85,19.5,18.2,0,5387
20161123,20161202,9,2202.94,2191.08,call,2190,18.85,19.5,18.2,0,5387
20161123,20161202,9,2202.94,2191.08,call,2200,12.55,13.1,12,0,16210
20161123,20161202,9,2202.94,2191.08,call,2200,12.55,13.1,12,0,16210
20161123,20161202,9,2202.94,2191.08,call,2205,9.9,10.2,9.6,0,6362
20161123,20161202,9,2202.94,2191.08,call,2205,9.9,10.2,9.6,0,6362
20161123,20161202,9,2202.94,2191.08,call,2210,7.55,7.9,7.2,0,8885
20161123,20161202,9,2202.94,2191.08,call,2210,7.55,7.9,7.2,0,8885
20161123,20161202,9,2202.94,2191.08,call,2215,5.65,5.9,5.4,0,7229
20161123,20161202,9,2202.94,2191.08,call,2215,5.65,5.9,5.4,0,7229
20161123,20161202,9,2202.94,2191.08,call,2220,4.15,4.4,3.9,0,13384
20161123,20161202,9,2202.94,2191.08,call,2220,4.15,4.4,3.9,0,13384
20161123,20161202,9,2202.94,2191.08,call,2245,0.825,1,0.65,0,6699
20161123,20161202,9,2202.94,2191.08,call,2245,0.825,1,0.65,0,6699
20161123,20161202,9,2202.94,2191.08,call,2250,0.65,0.8,0.5,0,8805
20161123,20161202,9,2202.94,2191.08,call,2250,0.65,0.8,0.5,0,8805
20161125,20161202,7,2204.72,2191.08,put,2100,0.475,0.6,0.35,0,8206
20161125,20161202,7,2204.72,2191.08,put,2100,0.475,0.6,0.35,0,8206
20161125,20161202,7,2204.72,2191.08,put,2115,0.6,0.75,0.45,0,5624
20161125,20161202,7,2204.72,2191.08,put,2115,0.6,0.75,0.45,0,5624
20161125,20161202,7,2204.72,2191.08,put,2125,0.7,0.85,0.55,0,7714
20161125,20161202,7,2204.72,2191.08,put,2125,0.7,0.85,0.55,0,7714
20161125,20161202,7,2204.72,2191.08,call,2150,57.2,58.3,56.1,0,5335
20161125,20161202,7,2204.72,2191.08,put,2150,1.35,1.55,1.15,0,8231
20161125,20161202,7,2204.72,2191.08,call,2150,57.2,58.3,56.1,0,5335
20161125,20161202,7,2204.72,2191.08,put,2150,1.35,1.55,1.15,0,8231
20161125,20161202,7,2204.72,2191.08,call,2190,22.15,22.8,21.5,0,5258
20161125,20161202,7,2204.72,2191.08,call,2190,22.15,22.8,21.5,0,5258
20161125,20161202,7,2204.72,2191.08,call,2200,15,15.5,14.5,0,16008
20161125,20161202,7,2204.72,2191.08,call,2200,15,15.5,14.5,0,16008
20161125,20161202,7,2204.72,2191.08,call,2205,12,12.5,11.5,0,6185
20161125,20161202,7,2204.72,2191.08,call,2205,12,12.5,11.5,0,6185
20161125,20161202,7,2204.72,2191.08,call,2210,9.2,9.5,8.9,25,8997
20161125,20161202,7,2204.72,2191.08,call,2210,9.2,9.5,8.9,25,8997
20161125,20161202,7,2204.72,2191.08,call,2215,7,7.3,6.7,0,7485
20161125,20161202,7,2204.72,2191.08,call,2215,7,7.3,6.7,0,7485
20161125,20161202,7,2204.72,2191.08,call,2220,5.05,5.4,4.7,0,13372
20161125,20161202,7,2204.72,2191.08,call,2220,5.05,5.4,4.7,0,13372
20161125,20161202,7,2204.72,2191.08,call,2245,0.875,1.05,0.7,0,6760
20161125,20161202,7,2204.72,2191.08,call,2245,0.875,1.05,0.7,0,6760
20161125,20161202,7,2204.72,2191.08,call,2250,0.65,0.8,0.5,0,9186
20161125,20161202,7,2204.72,2191.08,call,2250,0.65,0.8,0.5,0,9186
20161128,20161202,4,2213.35,2191.08,put,2100,0.35,0.45,0.25,0,8731
20161128,20161202,4,2213.35,2191.08,put,2100,0.35,0.45,0.25,0,8731
20161128,20161202,4,2213.35,2191.08,put,2110,0.45,0.55,0.35,0,6360
20161128,20161202,4,2213.35,2191.08,put,2110,0.45,0.55,0.35,0,6360
20161128,20161202,4,2213.35,2191.08,put,2115,0.475,0.55,0.4,0,5733
20161128,20161202,4,2213.35,2191.08,put,2115,0.475,0.55,0.4,0,5733
20161128,20161202,4,2213.35,2191.08,put,2125,0.575,0.65,0.5,0,7640
20161128,20161202,4,2213.35,2191.08,put,2125,0.575,0.65,0.5,0,7640
20161128,20161202,4,2213.35,2191.08,call,2150,57.95,59.1,56.8,0,5339
20161128,20161202,4,2213.35,2191.08,put,2150,1.075,1.2,0.95,10,11720
20161128,20161202,4,2213.35,2191.08,call,2150,58.25,59.4,57.1,0,5339
20161128,20161202,4,2213.35,2191.08,put,2150,1.075,1.2,0.95,10,11720
20161128,20161202,4,2213.35,2191.08,put,2175,2.55,2.75,2.35,2,6345
20161128,20161202,4,2213.35,2191.08,put,2175,2.55,2.75,2.35,2,6345
20161128,20161202,4,2213.35,2191.08,call,2190,21.7,22.4,21,0,5165
20161128,20161202,4,2213.35,2191.08,call,2190,21.75,22.5,21,0,5165
20161128,20161202,4,2213.35,2191.08,call,2200,14.4,14.8,14,0,16278
20161128,20161202,4,2213.35,2191.08,call,2200,14.4,14.8,14,0,16278
20161128,20161202,4,2213.35,2191.08,call,2205,11.2,11.5,10.9,0,7123
20161128,20161202,4,2213.35,2191.08,call,2205,11.2,11.7,10.7,0,7123
20161128,20161202,4,2213.35,2191.08,call,2210,8.45,8.7,8.2,0,9998
20161128,20161202,4,2213.35,2191.08,call,2210,8.45,8.7,8.2,0,9998
20161128,20161202,4,2213.35,2191.08,call,2215,6.25,6.6,5.9,0,7841
20161128,20161202,4,2213.35,2191.08,call,2215,6.25,6.6,5.9,0,7841
20161128,20161202,4,2213.35,2191.08,call,2220,4.45,4.8,4.1,0,14819
20161128,20161202,4,2213.35,2191.08,call,2220,4.45,4.8,4.1,0,14819
20161128,20161202,4,2213.35,2191.08,call,2230,2.1,2.3,1.9,0,6350
20161128,20161202,4,2213.35,2191.08,call,2230,2.1,2.3,1.9,0,6350
20161128,20161202,4,2213.35,2191.08,call,2245,0.725,0.85,0.6,0,7425
20161128,20161202,4,2213.35,2191.08,call,2245,0.725,0.85,0.6,0,7425
20161128,20161202,4,2213.35,2191.08,call,2250,0.55,0.65,0.45,0,8710
20161128,20161202,4,2213.35,2191.08,call,2250,0.55,0.65,0.45,0,8710
20161129,20161202,3,2201.72,2191.08,put,2100,0.3,0.4,0.2,0,8864
20161129,20161202,3,2201.72,2191.08,put,2100,0.3,0.4,0.2,0,8864
20161129,20161202,3,2201.72,2191.08,put,2110,0.325,0.45,0.2,0,7027
20161129,20161202,3,2201.72,2191.08,put,2110,0.325,0.45,0.2,0,7027
20161129,20161202,3,2201.72,2191.08,put,2115,0.35,0.45,0.25,0,5734
20161129,20161202,3,2201.72,2191.08,put,2115,0.35,0.45,0.25,0,5734
20161129,20161202,3,2201.72,2191.08,put,2125,0.425,0.55,0.3,0,7393
20161129,20161202,3,2201.72,2191.08,put,2125,0.425,0.55,0.3,0,7393
20161129,20161202,3,2201.72,2191.08,call,2150,55.1,56.3,53.9,0,5271
20161129,20161202,3,2201.72,2191.08,put,2150,0.8,0.95,0.65,0,11877
20161129,20161202,3,2201.72,2191.08,call,2150,55.1,56.3,53.9,0,5271
20161129,20161202,3,2201.72,2191.08,put,2150,0.8,0.95,0.65,0,11877
20161129,20161202,3,2201.72,2191.08,put,2175,1.95,2.15,1.75,0,5617
20161129,20161202,3,2201.72,2191.08,put,2175,1.95,2.15,1.75,0,5617
20161129,20161202,3,2201.72,2191.08,call,2200,11.5,12.1,10.9,0,14690
20161129,20161202,3,2201.72,2191.08,put,2200,7.05,7.4,6.7,0,6781
20161129,20161202,3,2201.72,2191.08,call,2200,11.5,12.1,10.9,0,14690
20161129,20161202,3,2201.72,2191.08,put,2200,7.05,7.4,6.7,0,6781
20161129,20161202,3,2201.72,2191.08,call,2205,8.65,9.1,8.2,0,7194
20161129,20161202,3,2201.72,2191.08,call,2205,8.65,9.1,8.2,0,7194
20161129,20161202,3,2201.72,2191.08,call,2210,6.15,6.5,5.8,0,9850
20161129,20161202,3,2201.72,2191.08,call,2210,6.15,6.5,5.8,0,9850
20161129,20161202,3,2201.72,2191.08,call,2215,4.15,4.5,3.8,0,9175
20161129,20161202,3,2201.72,2191.08,call,2215,4.15,4.5,3.8,0,9175
20161129,20161202,3,2201.72,2191.08,call,2220,2.65,2.9,2.4,0,13982
20161129,20161202,3,2201.72,2191.08,call,2220,2.65,2.9,2.4,0,13982
20161129,20161202,3,2201.72,2191.08,call,2225,1.725,2,1.45,0,6099
20161129,20161202,3,2201.72,2191.08,call,2225,1.725,2,1.45,0,6099
20161129,20161202,3,2201.72,2191.08,call,2230,1.075,1.3,0.85,0,7851
20161129,20161202,3,2201.72,2191.08,call,2230,1.075,1.3,0.85,0,7851
20161129,20161202,3,2201.72,2191.08,call,2245,0.3,0.4,0.2,0,7345
20161129,20161202,3,2201.72,2191.08,call,2245,0.3,0.4,0.2,0,7345
20161129,20161202,3,2201.72,2191.08,call,2250,0.25,0.4,0.1,0,9782
20161129,20161202,3,2201.72,2191.08,call,2250,0.25,0.4,0.1,0,9782
20161130,20161202,2,2204.66,2191.08,put,2100,0.125,0.25,0,0,9032
20161130,20161202,2,2204.66,2191.08,put,2100,0.125,0.25,0,0,9032
20161130,20161202,2,2204.66,2191.08,put,2105,0.125,0.25,0,0,5055
20161130,20161202,2,2204.66,2191.08,put,2105,0.125,0.25,0,0,5055
20161130,20161202,2,2204.66,2191.08,put,2110,0.125,0.25,0,0,7196
20161130,20161202,2,2204.66,2191.08,put,2110,0.125,0.25,0,0,7196
20161130,20161202,2,2204.66,2191.08,put,2115,0.15,0.3,0,0,5705
20161130,20161202,2,2204.66,2191.08,put,2115,0.15,0.3,0,0,5705
20161130,20161202,2,2204.66,2191.08,put,2125,0.15,0.3,0,0,7845
20161130,20161202,2,2204.66,2191.08,put,2125,0.175,0.3,0.05,0,7845
20161130,20161202,2,2204.66,2191.08,call,2150,59.65,61.7,57.6,0,5335
20161130,20161202,2,2204.66,2191.08,put,2150,0.375,0.55,0.2,0,12364
20161130,20161202,2,2204.66,2191.08,call,2150,59.65,61.7,57.6,0,5335
20161130,20161202,2,2204.66,2191.08,put,2150,0.375,0.55,0.2,0,12364
20161130,20161202,2,2204.66,2191.08,put,2175,1.025,1.25,0.8,0,7057
20161130,20161202,2,2204.66,2191.08,put,2175,1.025,1.25,0.8,0,7057
20161130,20161202,2,2204.66,2191.08,call,2200,13.5,14.1,12.9,0,16646
20161130,20161202,2,2204.66,2191.08,put,2200,4.05,4.4,3.7,0,11394
20161130,20161202,2,2204.66,2191.08,call,2200,13.5,14.1,12.9,0,16646
20161130,20161202,2,2204.66,2191.08,put,2200,3.95,4.3,3.6,0,11394
20161130,20161202,2,2204.66,2191.08,call,2205,9.95,10.4,9.5,0,6478
20161130,20161202,2,2204.66,2191.08,call,2205,9.95,10.4,9.5,0,6478
20161130,20161202,2,2204.66,2191.08,call,2210,7,7.4,6.6,1,9924
20161130,20161202,2,2204.66,2191.08,call,2210,7,7.4,6.6,1,9924
20161130,20161202,2,2204.66,2191.08,call,2215,4.55,5,4.1,0,8758
20161130,20161202,2,2204.66,2191.08,call,2215,4.55,5,4.1,0,8758
20161130,20161202,2,2204.66,2191.08,call,2220,2.85,3.2,2.5,39,14051
20161130,20161202,2,2204.66,2191.08,call,2220,2.85,3.2,2.5,39,14051
20161130,20161202,2,2204.66,2191.08,call,2225,1.625,1.9,1.35,0,7023
20161130,20161202,2,2204.66,2191.08,call,2225,1.65,1.95,1.35,0,7023
20161130,20161202,2,2204.66,2191.08,call,2230,0.9,1.15,0.65,0,9799
20161130,20161202,2,2204.66,2191.08,call,2230,0.9,1.15,0.65,0,9799
20161130,20161202,2,2204.66,2191.08,call,2245,0.175,0.3,0.05,0,7359
20161130,20161202,2,2204.66,2191.08,call,2245,0.175,0.3,0.05,0,7359
20161130,20161202,2,2204.66,2191.08,call,2250,0.125,0.25,0,0,10089
20161130,20161202,2,2204.66,2191.08,call,2250,0.125,0.25,0,0,10089
20161122,20161205,13,2198.18,2191.95,call,2210,9.7,10.2,9.2,0,5026
20161122,20161205,13,2198.18,2191.95,call,2210,9.7,10.2,9.2,0,5026
20161128,20161205,7,2213.35,2191.95,put,2150,1.95,2.2,1.7,0,8378
20161128,20161205,7,2213.35,2191.95,put,2150,1.95,2.2,1.7,0,8378
20161128,20161205,7,2213.35,2191.95,put,2175,4.1,4.5,3.7,0,5038
20161128,20161205,7,2213.35,2191.95,put,2175,4.1,4.5,3.7,0,5038
20161128,20161205,7,2213.35,2191.95,call,2210,10.7,11.2,10.2,0,5022
20161128,20161205,7,2213.35,2191.95,call,2210,10.65,11.1,10.2,0,5022
20161129,20161205,6,2201.72,2191.95,put,2150,1.7,2,1.4,0,7610
20161129,20161205,6,2201.72,2191.95,put,2150,1.7,2,1.4,0,7610
20161129,20161205,6,2201.72,2191.95,put,2175,3.85,4.3,3.4,0,5171
20161129,20161205,6,2201.72,2191.95,put,2175,3.85,4.3,3.4,0,5171
20161129,20161205,6,2201.72,2191.95,call,2210,8.6,9.3,7.9,0,5339
20161129,20161205,6,2201.72,2191.95,call,2210,8.6,9.3,7.9,0,5339
20161130,20161205,5,2204.66,2191.95,put,2150,1.125,1.35,0.9,0,7713
20161130,20161205,5,2204.66,2191.95,put,2150,1.125,1.35,0.9,0,7713
20161130,20161205,5,2204.66,2191.95,put,2170,2.1,2.4,1.8,0,5587
20161130,20161205,5,2204.66,2191.95,put,2170,2.1,2.4,1.8,0,5587
20161130,20161205,5,2204.66,2191.95,put,2175,2.5,2.8,2.2,0,5043
20161130,20161205,5,2204.66,2191.95,put,2175,2.5,2.8,2.2,0,5043
20161130,20161205,5,2204.66,2191.95,call,2210,9.9,10.4,9.4,0,5205
20161130,20161205,5,2204.66,2191.95,call,2210,9.9,10.4,9.4,0,5205
20161130,20161205,5,2204.66,2191.95,call,2240,0.95,1.2,0.7,0,5721
20161130,20161205,5,2204.66,2191.95,call,2240,0.95,1.2,0.7,0,5721
20161201,20161205,4,2198.81,2191.95,put,2150,1.55,1.8,1.3,0,5483
20161201,20161205,4,2198.81,2191.95,put,2150,1.55,1.8,1.3,0,5483
20161201,20161205,4,2198.81,2191.95,put,2170,3.35,3.7,3,0,6108
20161201,20161205,4,2198.81,2191.95,put,2170,3.35,3.7,3,0,6108
20161201,20161205,4,2198.81,2191.95,put,2175,4.2,4.6,3.8,0,5013
20161201,20161205,4,2198.81,2191.95,put,2175,4.2,4.6,3.8,0,5013
20161201,20161205,4,2198.81,2191.95,put,2195,9.4,9.9,8.9,0,5882
20161201,20161205,4,2198.81,2191.95,put,2195,9.4,9.9,8.9,0,5882
20161201,20161205,4,2198.81,2191.95,call,2200,9.7,10.2,9.2,0,5308
20161201,20161205,4,2198.81,2191.95,put,2200,11.7,12.3,11.1,0,6040
20161201,20161205,4,2198.81,2191.95,call,2200,9.7,10.2,9.2,0,5308
20161201,20161205,4,2198.81,2191.95,put,2200,11.7,12.3,11.1,0,6040
20161201,20161205,4,2198.81,2191.95,call,2210,5.15,5.6,4.7,0,5253
20161201,20161205,4,2198.81,2191.95,call,2210,5.15,5.6,4.7,0,5253
20161201,20161205,4,2198.81,2191.95,call,2220,2.425,2.75,2.1,0,5116
20161201,20161205,4,2198.81,2191.95,call,2220,2.425,2.75,2.1,0,5116
20161201,20161205,4,2198.81,2191.95,call,2240,0.45,0.65,0.25,0,5404
20161201,20161205,4,2198.81,2191.95,call,2240,0.45,0.65,0.25,0,5404
20161202,20161205,3,2191.08,2191.95,put,2075,0.4,0.55,0.25,0,5190
20161202,20161205,3,2191.08,2191.95,put,2075,0.4,0.55,0.25,0,5190
20161202,20161205,3,2191.08,2191.95,put,2150,2.625,2.9,2.35,0,6227
20161202,20161205,3,2191.08,2191.95,put,2150,2.625,2.9,2.35,0,6227
20161202,20161205,3,2191.08,2191.95,put,2170,5.85,6.3,5.4,0,6580
20161202,20161205,3,2191.08,2191.95,put,2170,5.85,6.3,5.4,0,6580
20161202,20161205,3,2191.08,2191.95,put,2175,7.1,7.6,6.6,0,6678
20161202,20161205,3,2191.08,2191.95,put,2175,7.1,7.6,6.6,0,6678
20161202,20161205,3,2191.08,2191.95,put,2190,12.5,13.1,11.9,0,5771
20161202,20161205,3,2191.08,2191.95,put,2190,12.5,13.1,11.9,0,5771
20161202,20161205,3,2191.08,2191.95,put,2195,15.1,15.8,14.4,0,5933
20161202,20161205,3,2191.08,2191.95,put,2195,15.1,15.8,14.4,0,5933
20161202,20161205,3,2191.08,2191.95,call,2200,5.45,5.8,5.1,0,6089
20161202,20161205,3,2191.08,2191.95,put,2200,18.1,18.9,17.3,0,8157
20161202,20161205,3,2191.08,2191.95,call,2200,5.45,5.8,5.1,0,6089
20161202,20161205,3,2191.08,2191.95,put,2200,18.1,18.9,17.3,0,8157
20161202,20161205,3,2191.08,2191.95,call,2210,2.575,2.9,2.25,0,6196
20161202,20161205,3,2191.08,2191.95,call,2210,2.575,2.9,2.25,0,6196
20161202,20161205,3,2191.08,2191.95,call,2220,1.025,1.3,0.75,0,5331
20161202,20161205,3,2191.08,2191.95,call,2220,1.025,1.3,0.75,0,5331
20161202,20161205,3,2191.08,2191.95,call,2240,0.225,0.35,0.1,0,5598
20161202,20161205,3,2191.08,2191.95,call,2240,0.225,0.35,0.1,0,5598
20161202,20161207,5,2191.08,2212.23,call,2240,0.4,0.5,0.3,0,5462
20161202,20161207,5,2191.08,2212.23,call,2240,0.4,0.5,0.3,0,5462
20161205,20161207,2,2191.95,2212.23,put,2125,0.3,0.4,0.2,0,6636
20161205,20161207,2,2191.95,2212.23,put,2125,0.3,0.4,0.2,0,6636
20161205,20161207,2,2191.95,2212.23,put,2150,0.525,0.6,0.45,0,5251
20161205,20161207,2,2191.95,2212.23,put,2150,0.525,0.6,0.45,0,5251
20161121,20161209,18,2181.9,2246.19,put,2100,3.8,4.1,3.5,0,6648
20161121,20161209,18,2181.9,2246.19,put,2100,3.8,4.1,3.5,0,6648
20161121,20161209,18,2181.9,2246.19,put,2125,6.15,6.5,5.8,0,6422
20161121,20161209,18,2181.9,2246.19,put,2125,6.15,6.5,5.8,0,6422
20161121,20161209,18,2181.9,2246.19,call,2150,45.45,46.3,44.6,0,8256
20161121,20161209,18,2181.9,2246.19,call,2150,45.45,46.3,44.6,0,8256
20161121,20161209,18,2181.9,2246.19,call,2175,26.9,27.6,26.2,0,12295
20161121,20161209,18,2181.9,2246.19,call,2175,26.9,27.6,26.2,0,12295
20161121,20161209,18,2181.9,2246.19,call,2200,12.75,13.2,12.3,0,7725
20161121,20161209,18,2181.9,2246.19,call,2200,12.75,13.2,12.3,0,7725
20161121,20161209,18,2181.9,2246.19,call,2205,10.7,11.2,10.2,0,7704
20161121,20161209,18,2181.9,2246.19,call,2205,10.7,11.2,10.2,0,7704
20161121,20161209,18,2181.9,2246.19,call,2210,8.8,9.2,8.4,0,6218
20161121,20161209,18,2181.9,2246.19,call,2210,8.8,9.2,8.4,0,6218
20161121,20161209,18,2181.9,2246.19,call,2220,5.7,6.1,5.3,0,6881
20161121,20161209,18,2181.9,2246.19,call,2220,5.7,6.1,5.3,0,6881
20161121,20161209,18,2181.9,2246.19,call,2225,4.45,4.8,4.1,0,10831
20161121,20161209,18,2181.9,2246.19,call,2225,4.45,4.8,4.1,0,10831
20161121,20161209,18,2181.9,2246.19,call,2245,1.675,1.9,1.45,0,6872
20161121,20161209,18,2181.9,2246.19,call,2245,1.675,1.9,1.45,0,6872
20161122,20161209,17,2198.18,2246.19,put,2100,2.25,2.45,2.05,0,6994
20161122,20161209,17,2198.18,2246.19,put,2100,2.25,2.45,2.05,0,6994
20161122,20161209,17,2198.18,2246.19,put,2125,3.65,3.9,3.4,0,5525
20161122,20161209,17,2198.18,2246.19,put,2125,3.65,3.9,3.4,0,5525
20161122,20161209,17,2198.18,2246.19,call,2150,54.85,55.7,54,0,8222
20161122,20161209,17,2198.18,2246.19,call,2150,54.85,55.7,54,0,8222
20161122,20161209,17,2198.18,2246.19,call,2175,34.55,35.2,33.9,0,12283
20161122,20161209,17,2198.18,2246.19,call,2175,34.55,35.2,33.9,0,12283
20161122,20161209,17,2198.18,2246.19,call,2200,17.8,18.3,17.3,0,7898
20161122,20161209,17,2198.18,2246.19,call,2200,17.8,18.3,17.3,0,7898
20161122,20161209,17,2198.18,2246.19,call,2205,15.2,15.7,14.7,0,7704
20161122,20161209,17,2198.18,2246.19,call,2205,15.2,15.7,14.7,0,7704
20161122,20161209,17,2198.18,2246.19,call,2210,12.55,13,12.1,0,6542
20161122,20161209,17,2198.18,2246.19,call,2210,12.55,13,12.1,0,6542
20161122,20161209,17,2198.18,2246.19,call,2220,8.45,8.9,8,0,6939
20161122,20161209,17,2198.18,2246.19,call,2220,8.45,8.9,8,0,6939
20161122,20161209,17,2198.18,2246.19,call,2225,6.75,7.1,6.4,0,11003
20161122,20161209,17,2198.18,2246.19,call,2225,6.75,7.1,6.4,0,11003
20161122,20161209,17,2198.18,2246.19,call,2245,2.375,2.65,2.1,0,6901
20161122,20161209,17,2198.18,2246.19,call,2245,2.375,2.65,2.1,0,6901
20161122,20161209,17,2198.18,2246.19,call,2260,1.15,1.35,0.95,0,5103
20161122,20161209,17,2198.18,2246.19,call,2260,1.15,1.35,0.95,0,5103
20161123,20161209,16,2202.94,2246.19,put,2100,1.95,2.1,1.8,0,6960
20161123,20161209,16,2202.94,2246.19,put,2100,1.95,2.1,1.8,0,6960
20161123,20161209,16,2202.94,2246.19,put,2125,3.3,3.6,3,0,10774
20161123,20161209,16,2202.94,2246.19,put,2125,3.3,3.6,3,0,10774
20161123,20161209,16,2202.94,2246.19,call,2150,55,55.7,54.3,0,8181
20161123,20161209,16,2202.94,2246.19,put,2150,5.7,6,5.4,0,5075
20161123,20161209,16,2202.94,2246.19,call,2150,55,55.7,54.3,0,8181
20161123,20161209,16,2202.94,2246.19,put,2150,5.7,6,5.4,0,5075
20161123,20161209,16,2202.94,2246.19,call,2175,34.55,35.2,33.9,0,12277
20161123,20161209,16,2202.94,2246.19,put,2175,10.1,10.4,9.8,0,9956
20161123,20161209,16,2202.94,2246.19,call,2175,34.55,35.2,33.9,0,12277
20161123,20161209,16,2202.94,2246.19,put,2175,10.1,10.4,9.8,0,9956
20161123,20161209,16,2202.94,2246.19,call,2200,17.55,18.1,17,0,9586
20161123,20161209,16,2202.94,2246.19,call,2200,17.55,18.1,17,0,9586
20161123,20161209,16,2202.94,2246.19,call,2205,14.8,15.3,14.3,0,7719
20161123,20161209,16,2202.94,2246.19,call,2205,14.8,15.3,14.3,0,7719
20161123,20161209,16,2202.94,2246.19,call,2210,12.3,12.8,11.8,0,5684
20161123,20161209,16,2202.94,2246.19,call,2210,12.3,12.8,11.8,0,5684
20161123,20161209,16,2202.94,2246.19,call,2220,8.1,8.5,7.7,0,6870
20161123,20161209,16,2202.94,2246.19,call,2220,8.1,8.5,7.7,0,6870
20161123,20161209,16,2202.94,2246.19,call,2225,6.4,6.8,6,0,11079
20161123,20161209,16,2202.94,2246.19,call,2225,6.4,6.8,6,0,11079
20161123,20161209,16,2202.94,2246.19,call,2245,2.175,2.4,1.95,0,6940
20161123,20161209,16,2202.94,2246.19,call,2245,2.175,2.4,1.95,0,6940
20161123,20161209,16,2202.94,2246.19,call,2260,1.1,1.25,0.95,0,5096
20161123,20161209,16,2202.94,2246.19,call,2260,1.1,1.25,0.95,0,5096
20161125,20161209,14,2204.72,2246.19,put,2100,1.725,1.95,1.5,0,6949
20161125,20161209,14,2204.72,2246.19,put,2100,1.725,1.95,1.5,0,6949
20161125,20161209,14,2204.72,2246.19,put,2115,2.175,2.4,1.95,0,5336
20161125,20161209,14,2204.72,2246.19,put,2115,2.175,2.4,1.95,0,5336
20161125,20161209,14,2204.72,2246.19,put,2125,2.65,2.9,2.4,0,10779
20161125,20161209,14,2204.72,2246.19,put,2125,2.65,2.9,2.4,0,10779
20161125,20161209,14,2204.72,2246.19,call,2150,60.05,60.8,59.3,0,8181
20161125,20161209,14,2204.72,2246.19,put,2150,4.6,4.9,4.3,0,6673
20161125,20161209,14,2204.72,2246.19,call,2150,60.05,60.8,59.3,0,8181
20161125,20161209,14,2204.72,2246.19,put,2150,4.6,4.9,4.3,0,6673
20161125,20161209,14,2204.72,2246.19,call,2175,38.7,39.4,38,0,12274
20161125,20161209,14,2204.72,2246.19,put,2175,8.25,8.6,7.9,0,9506
20161125,20161209,14,2204.72,2246.19,call,2175,38.7,39.4,38,0,12274
20161125,20161209,14,2204.72,2246.19,put,2175,8.25,8.6,7.9,0,9506
20161125,20161209,14,2204.72,2246.19,call,2200,20.5,21,20,0,9625
20161125,20161209,14,2204.72,2246.19,call,2200,20.5,21,20,0,9625
20161125,20161209,14,2204.72,2246.19,call,2205,17.6,18.1,17.1,0,7239
20161125,20161209,14,2204.72,2246.19,call,2205,17.6,18.1,17.1,0,7239
20161125,20161209,14,2204.72,2246.19,call,2210,14.7,15.1,14.3,0,6290
20161125,20161209,14,2204.72,2246.19,call,2210,14.7,15.1,14.3,0,6290
20161125,20161209,14,2204.72,2246.19,call,2220,10,10.4,9.6,0,6880
20161125,20161209,14,2204.72,2246.19,call,2220,10,10.4,9.6,0,6880
20161125,20161209,14,2204.72,2246.19,call,2225,8.05,8.4,7.7,0,11386
20161125,20161209,14,2204.72,2246.19,call,2225,8.05,8.4,7.7,0,11386
20161125,20161209,14,2204.72,2246.19,call,2230,6.35,6.7,6,0,7824
20161125,20161209,14,2204.72,2246.19,call,2230,6.35,6.7,6,0,7824
20161125,20161209,14,2204.72,2246.19,call,2245,2.875,3.1,2.65,0,7094
20161125,20161209,14,2204.72,2246.19,call,2245,2.875,3.1,2.65,0,7094
20161125,20161209,14,2204.72,2246.19,call,2250,2.2,2.4,2,0,5714
20161125,20161209,14,2204.72,2246.19,call,2250,2.2,2.4,2,0,5714
20161125,20161209,14,2204.72,2246.19,call,2260,1.35,1.55,1.15,0,5125
20161125,20161209,14,2204.72,2246.19,call,2260,1.35,1.55,1.15,0,5125
20161125,20161209,14,2204.72,2246.19,call,2270,0.925,1.1,0.75,0,5132
20161125,20161209,14,2204.72,2246.19,call,2270,0.925,1.1,0.75,0,5132
20161125,20161209,14,2204.72,2246.19,call,2320,0.375,0.55,0.2,0,5005
20161125,20161209,14,2204.72,2246.19,call,2320,0.375,0.55,0.2,0,5005
20161128,20161209,11,2213.35,2246.19,put,2100,1.625,1.75,1.5,0,6972
20161128,20161209,11,2213.35,2246.19,put,2100,1.625,1.75,1.5,0,6972
20161128,20161209,11,2213.35,2246.19,put,2115,2.1,2.25,1.95,0,5333
20161128,20161209,11,2213.35,2246.19,put,2115,2.1,2.25,1.95,0,5333
20161128,20161209,11,2213.35,2246.19,put,2125,2.55,2.7,2.4,0,10684
20161128,20161209,11,2213.35,2246.19,put,2125,2.55,2.7,2.4,0,10684
20161128,20161209,11,2213.35,2246.19,call,2150,60.65,61.5,59.8,0,8227
20161128,20161209,11,2213.35,2246.19,put,2150,4.3,4.5,4.1,5,6477
20161128,20161209,11,2213.35,2246.19,call,2150,60.65,61.5,59.8,0,8227
20161128,20161209,11,2213.35,2246.19,put,2150,4.3,4.5,4.1,5,6477
20161128,20161209,11,2213.35,2246.19,call,2175,39.05,39.8,38.3,5,12746
20161128,20161209,11,2213.35,2246.19,put,2175,7.75,8,7.5,0,9719
20161128,20161209,11,2213.35,2246.19,call,2175,39.05,39.8,38.3,5,12746
20161128,20161209,11,2213.35,2246.19,put,2175,7.75,8,7.5,0,9719
20161128,20161209,11,2213.35,2246.19,call,2200,20.6,21.1,20.1,0,9636
20161128,20161209,11,2213.35,2246.19,call,2200,20.6,21.1,20.1,0,9636
20161128,20161209,11,2213.35,2246.19,call,2205,17.5,18,17,0,6914
20161128,20161209,11,2213.35,2246.19,call,2205,17.5,18,17,0,6914
20161128,20161209,11,2213.35,2246.19,call,2210,14.65,15.1,14.2,0,6205
20161128,20161209,11,2213.35,2246.19,call,2210,14.65,15.1,14.2,0,6205
20161128,20161209,11,2213.35,2246.19,call,2220,9.95,10.3,9.6,0,7005
20161128,20161209,11,2213.35,2246.19,call,2220,9.95,10.3,9.6,0,7005
20161128,20161209,11,2213.35,2246.19,call,2225,8,8.3,7.7,0,11504
20161128,20161209,11,2213.35,2246.19,call,2225,8,8.3,7.7,0,11504
20161128,20161209,11,2213.35,2246.19,call,2230,6.3,6.6,6,0,6660
20161128,20161209,11,2213.35,2246.19,call,2230,6.3,6.6,6,0,6660
20161128,20161209,11,2213.35,2246.19,call,2245,2.8,3,2.6,0,8225
20161128,20161209,11,2213.35,2246.19,call,2245,2.8,3,2.6,0,8225
20161128,20161209,11,2213.35,2246.19,call,2250,2.15,2.35,1.95,0,6025
20161128,20161209,11,2213.35,2246.19,call,2250,2.15,2.35,1.95,0,6025
20161128,20161209,11,2213.35,2246.19,call,2260,1.3,1.45,1.15,0,6252
20161128,20161209,11,2213.35,2246.19,call,2260,1.3,1.45,1.15,0,6252
20161128,20161209,11,2213.35,2246.19,call,2270,0.875,1,0.75,0,5133
20161128,20161209,11,2213.35,2246.19,call,2270,0.875,1,0.75,0,5133
20161129,20161209,10,2201.72,2246.19,put,2100,1.575,1.75,1.4,0,6612
20161129,20161209,10,2201.72,2246.19,put,2100,1.575,1.75,1.4,0,6612
20161129,20161209,10,2201.72,2246.19,put,2115,2,2.2,1.8,0,5389
20161129,20161209,10,2201.72,2246.19,put,2115,2,2.2,1.8,0,5389
20161129,20161209,10,2201.72,2246.19,put,2125,2.425,2.6,2.25,0,11906
20161129,20161209,10,2201.72,2246.19,put,2125,2.425,2.6,2.25,0,11906
20161129,20161209,10,2201.72,2246.19,call,2150,57.8,58.7,56.9,0,8161
20161129,20161209,10,2201.72,2246.19,put,2150,4.15,4.4,3.9,0,6969
20161129,20161209,10,2201.72,2246.19,call,2150,57.8,58.7,56.9,0,8161
20161129,20161209,10,2201.72,2246.19,put,2150,4.15,4.4,3.9,0,6969
20161129,20161209,10,2201.72,2246.19,call,2175,36.45,37.2,35.7,0,12771
20161129,20161209,10,2201.72,2246.19,put,2175,7.6,7.9,7.3,0,10234
20161129,20161209,10,2201.72,2246.19,call,2175,36.45,37.2,35.7,0,12771
20161129,20161209,10,2201.72,2246.19,put,2175,7.6,7.9,7.3,0,10234
20161129,20161209,10,2201.72,2246.19,call,2200,18.4,18.9,17.9,0,10078
20161129,20161209,10,2201.72,2246.19,put,2200,14.55,15,14.1,0,5155
20161129,20161209,10,2201.72,2246.19,call,2200,18.4,18.9,17.9,0,10078
20161129,20161209,10,2201.72,2246.19,put,2200,14.55,15,14.1,0,5155
20161129,20161209,10,2201.72,2246.19,call,2205,15.4,15.9,14.9,0,6638
20161129,20161209,10,2201.72,2246.19,call,2205,15.4,15.9,14.9,0,6638
20161129,20161209,10,2201.72,2246.19,call,2210,12.75,13.3,12.2,0,6206
20161129,20161209,10,2201.72,2246.19,call,2210,12.75,13.3,12.2,0,6206
20161129,20161209,10,2201.72,2246.19,call,2220,8.2,8.6,7.8,0,6976
20161129,20161209,10,2201.72,2246.19,call,2220,8.2,8.6,7.8,0,6976
20161129,20161209,10,2201.72,2246.19,call,2225,6.45,6.8,6.1,0,11447
20161129,20161209,10,2201.72,2246.19,call,2225,6.45,6.8,6.1,0,11447
20161129,20161209,10,2201.72,2246.19,call,2230,4.9,5.2,4.6,0,6635
20161129,20161209,10,2201.72,2246.19,call,2230,4.9,5.2,4.6,0,6635
20161129,20161209,10,2201.72,2246.19,call,2245,2.05,2.25,1.85,0,8404
20161129,20161209,10,2201.72,2246.19,call,2245,2.05,2.25,1.85,0,8404
20161129,20161209,10,2201.72,2246.19,call,2250,1.55,1.75,1.35,0,6034
20161129,20161209,10,2201.72,2246.19,call,2250,1.55,1.75,1.35,0,6034
20161129,20161209,10,2201.72,2246.19,call,2260,0.975,1.1,0.85,4,6430
20161129,20161209,10,2201.72,2246.19,call,2260,0.975,1.1,0.85,4,6430
20161129,20161209,10,2201.72,2246.19,call,2270,0.625,0.75,0.5,0,5266
20161129,20161209,10,2201.72,2246.19,call,2270,0.625,0.75,0.5,0,5266
20161130,20161209,9,2204.66,2246.19,put,2100,1.2,1.4,1,0,6402
20161130,20161209,9,2204.66,2246.19,put,2100,1.2,1.4,1,0,6402
20161130,20161209,9,2204.66,2246.19,put,2115,1.55,1.75,1.35,0,5391
20161130,20161209,9,2204.66,2246.19,put,2115,1.55,1.75,1.35,0,5391
20161130,20161209,9,2204.66,2246.19,put,2125,1.775,1.95,1.6,0,11570
20161130,20161209,9,2204.66,2246.19,put,2125,1.775,1.95,1.6,0,11570
20161130,20161209,9,2204.66,2246.19,call,2150,61.95,62.7,61.2,0,8151
20161130,20161209,9,2204.66,2246.19,put,2150,3.05,3.3,2.8,0,8159
20161130,20161209,9,2204.66,2246.19,call,2150,61.95,62.7,61.2,0,8151
20161130,20161209,9,2204.66,2246.19,put,2150,3.05,3.3,2.8,0,8159
20161130,20161209,9,2204.66,2246.19,call,2175,39.7,40.4,39,0,12775
20161130,20161209,9,2204.66,2246.19,put,2175,5.85,6.2,5.5,0,11876
20161130,20161209,9,2204.66,2246.19,call,2175,39.7,40.4,39,0,12775
20161130,20161209,9,2204.66,2246.19,put,2175,5.85,6.2,5.5,0,11876
20161130,20161209,9,2204.66,2246.19,call,2200,20.25,20.9,19.6,0,9878
20161130,20161209,9,2204.66,2246.19,put,2200,11.65,12.1,11.2,0,7711
20161130,20161209,9,2204.66,2246.19,call,2200,20.25,20.9,19.6,0,9878
20161130,20161209,9,2204.66,2246.19,put,2200,11.65,12.1,11.2,0,7711
20161130,20161209,9,2204.66,2246.19,call,2205,17.2,17.8,16.6,0,7032
20161130,20161209,9,2204.66,2246.19,call,2205,17.2,17.8,16.6,0,7032
20161130,20161209,9,2204.66,2246.19,call,2210,14.1,14.6,13.6,0,6173
20161130,20161209,9,2204.66,2246.19,call,2210,14.1,14.6,13.6,0,6173
20161130,20161209,9,2204.66,2246.19,call,2220,9.15,9.6,8.7,0,7703
20161130,20161209,9,2204.66,2246.19,call,2220,9.15,9.6,8.7,0,7703
20161130,20161209,9,2204.66,2246.19,call,2225,7.1,7.5,6.7,0,11576
20161130,20161209,9,2204.66,2246.19,call,2225,7.1,7.5,6.7,0,11576
20161130,20161209,9,2204.66,2246.19,call,2230,5.3,5.6,5,0,6736
20161130,20161209,9,2204.66,2246.19,call,2230,5.3,5.6,5,0,6736
20161130,20161209,9,2204.66,2246.19,call,2240,2.8,3,2.6,2,5961
20161130,20161209,9,2204.66,2246.19,call,2240,2.8,3,2.6,2,5961
20161130,20161209,9,2204.66,2246.19,call,2245,2.025,2.25,1.8,0,8852
20161130,20161209,9,2204.66,2246.19,call,2245,2.025,2.25,1.8,0,8852
20161130,20161209,9,2204.66,2246.19,call,2250,1.375,1.55,1.2,0,7079
20161130,20161209,9,2204.66,2246.19,call,2250,1.375,1.55,1.2,0,7079
20161130,20161209,9,2204.66,2246.19,call,2260,0.725,0.9,0.55,0,6510
20161130,20161209,9,2204.66,2246.19,call,2260,0.725,0.9,0.55,0,6510
20161130,20161209,9,2204.66,2246.19,call,2270,0.45,0.6,0.3,0,5266
20161130,20161209,9,2204.66,2246.19,call,2270,0.45,0.6,0.3,0,5266
20161201,20161209,8,2198.81,2246.19,put,2100,1.475,1.65,1.3,0,6394
20161201,20161209,8,2198.81,2246.19,put,2100,1.475,1.65,1.3,0,6394
20161201,20161209,8,2198.81,2246.19,put,2115,1.95,2.15,1.75,0,5440
20161201,20161209,8,2198.81,2246.19,put,2115,1.95,2.15,1.75,0,5440
20161201,20161209,8,2198.81,2246.19,put,2125,2.425,2.65,2.2,0,12222
20161201,20161209,8,2198.81,2246.19,put,2125,2.425,2.65,2.2,0,12222
20161201,20161209,8,2198.81,2246.19,call,2150,52.05,52.8,51.3,0,6460
20161201,20161209,8,2198.81,2246.19,put,2150,4.3,4.5,4.1,0,7633
20161201,20161209,8,2198.81,2246.19,call,2150,52.05,52.8,51.3,0,6460
20161201,20161209,8,2198.81,2246.19,put,2150,4.3,4.5,4.1,0,7633
20161201,20161209,8,2198.81,2246.19,call,2175,31.1,31.7,30.5,0,13994
20161201,20161209,8,2198.81,2246.19,put,2175,8.4,8.8,8,0,12161
20161201,20161209,8,2198.81,2246.19,call,2175,31.1,31.7,30.5,0,13994
20161201,20161209,8,2198.81,2246.19,put,2175,8.4,8.8,8,0,12161
20161201,20161209,8,2198.81,2246.19,call,2200,14.1,14.4,13.8,0,10253
20161201,20161209,8,2198.81,2246.19,put,2200,16.65,17.1,16.2,0,8010
20161201,20161209,8,2198.81,2246.19,call,2200,14.1,14.4,13.8,0,10253
20161201,20161209,8,2198.81,2246.19,put,2200,16.65,17.1,16.2,0,8010
20161201,20161209,8,2198.81,2246.19,call,2205,11.5,11.8,11.2,0,7045
20161201,20161209,8,2198.81,2246.19,call,2205,11.5,11.8,11.2,0,7045
20161201,20161209,8,2198.81,2246.19,call,2210,9.15,9.4,8.9,0,6538
20161201,20161209,8,2198.81,2246.19,call,2210,9.15,9.4,8.9,0,6538
20161201,20161209,8,2198.81,2246.19,call,2220,5.45,5.7,5.2,0,7889
20161201,20161209,8,2198.81,2246.19,call,2220,5.45,5.7,5.2,0,7889
20161201,20161209,8,2198.81,2246.19,call,2225,4.1,4.3,3.9,0,11476
20161201,20161209,8,2198.81,2246.19,call,2225,4.1,4.3,3.9,0,11476
20161201,20161209,8,2198.81,2246.19,call,2230,2.975,3.2,2.75,0,8338
20161201,20161209,8,2198.81,2246.19,call,2230,2.975,3.2,2.75,0,8338
20161201,20161209,8,2198.81,2246.19,call,2240,1.525,1.75,1.3,0,6306
20161201,20161209,8,2198.81,2246.19,call,2240,1.525,1.75,1.3,0,6306
20161201,20161209,8,2198.81,2246.19,call,2245,1.1,1.25,0.95,0,9739
20161201,20161209,8,2198.81,2246.19,call,2245,1.1,1.25,0.95,0,9739
20161201,20161209,8,2198.81,2246.19,call,2250,0.775,0.95,0.6,0,7819
20161201,20161209,8,2198.81,2246.19,call,2250,0.775,0.95,0.6,0,7819
20161201,20161209,8,2198.81,2246.19,call,2260,0.475,0.65,0.3,0,7405
20161201,20161209,8,2198.81,2246.19,call,2260,0.475,0.65,0.3,0,7405
20161201,20161209,8,2198.81,2246.19,call,2270,0.325,0.45,0.2,0,5371
20161201,20161209,8,2198.81,2246.19,call,2270,0.325,0.45,0.2,0,5371
20161202,20161209,7,2191.08,2246.19,put,2075,1.175,1.3,1.05,0,7019
20161202,20161209,7,2191.08,2246.19,put,2075,1.175,1.3,1.05,0,7019
20161202,20161209,7,2191.08,2246.19,put,2100,1.9,2.1,1.7,0,6278
20161202,20161209,7,2191.08,2246.19,put,2100,1.9,2.1,1.7,0,6278
20161202,20161209,7,2191.08,2246.19,put,2110,2.275,2.45,2.1,0,5056
20161202,20161209,7,2191.08,2246.19,put,2110,2.275,2.45,2.1,0,5056
20161202,20161209,7,2191.08,2246.19,put,2115,2.6,2.8,2.4,0,5600
20161202,20161209,7,2191.08,2246.19,put,2115,2.6,2.8,2.4,0,5600
20161202,20161209,7,2191.08,2246.19,put,2125,3.2,3.4,3,0,12127
20161202,20161209,7,2191.08,2246.19,put,2125,3.2,3.4,3,0,12127
20161202,20161209,7,2191.08,2246.19,put,2135,4.05,4.3,3.8,0,5280
20161202,20161209,7,2191.08,2246.19,put,2135,4.05,4.3,3.8,0,5280
20161202,20161209,7,2191.08,2246.19,call,2150,42.7,43.4,42,0,6461
20161202,20161209,7,2191.08,2246.19,put,2150,6,6.2,5.8,0,8218
20161202,20161209,7,2191.08,2246.19,call,2150,42.7,43.4,42,0,6461
20161202,20161209,7,2191.08,2246.19,put,2150,6,6.2,5.8,0,8218
20161202,20161209,7,2191.08,2246.19,call,2175,23.4,24,22.8,0,14405
20161202,20161209,7,2191.08,2246.19,put,2175,11.55,11.9,11.2,0,13699
20161202,20161209,7,2191.08,2246.19,call,2175,23.4,24,22.8,0,14405
20161202,20161209,7,2191.08,2246.19,put,2175,11.55,11.9,11.2,0,13699
20161202,20161209,7,2191.08,2246.19,call,2200,9.05,9.3,8.8,0,10514
20161202,20161209,7,2191.08,2246.19,put,2200,22.5,23.2,21.8,0,8273
20161202,20161209,7,2191.08,2246.19,call,2200,9.05,9.3,8.8,0,10514
20161202,20161209,7,2191.08,2246.19,put,2200,22.5,23.2,21.8,0,8273
20161202,20161209,7,2191.08,2246.19,call,2205,7.15,7.4,6.9,0,6844
20161202,20161209,7,2191.08,2246.19,call,2205,7.15,7.4,6.9,0,6844
20161202,20161209,7,2191.08,2246.19,call,2210,5.5,5.7,5.3,0,7598
20161202,20161209,7,2191.08,2246.19,call,2210,5.5,5.7,5.3,0,7598
20161202,20161209,7,2191.08,2246.19,call,2220,3,3.2,2.8,0,9156
20161202,20161209,7,2191.08,2246.19,call,2220,3,3.2,2.8,0,9156
20161202,20161209,7,2191.08,2246.19,call,2225,2.175,2.4,1.95,0,12145
20161202,20161209,7,2191.08,2246.19,call,2225,2.175,2.4,1.95,0,12145
20161202,20161209,7,2191.08,2246.19,call,2230,1.5,1.7,1.3,0,9242
20161202,20161209,7,2191.08,2246.19,call,2230,1.5,1.7,1.3,0,9242
20161202,20161209,7,2191.08,2246.19,call,2240,0.75,0.9,0.6,1,7712
20161202,20161209,7,2191.08,2246.19,call,2240,0.75,0.9,0.6,1,7712
20161202,20161209,7,2191.08,2246.19,call,2245,0.6,0.7,0.5,0,9771
20161202,20161209,7,2191.08,2246.19,call,2245,0.6,0.7,0.5,0,9771
20161202,20161209,7,2191.08,2246.19,call,2250,0.45,0.55,0.35,14,7839
20161202,20161209,7,2191.08,2246.19,call,2250,0.45,0.55,0.35,14,7839
20161202,20161209,7,2191.08,2246.19,call,2260,0.3,0.4,0.2,0,7271
20161202,20161209,7,2191.08,2246.19,call,2260,0.3,0.4,0.2,0,7271
20161202,20161209,7,2191.08,2246.19,call,2270,0.225,0.3,0.15,0,5419
20161202,20161209,7,2191.08,2246.19,call,2270,0.225,0.3,0.15,0,5419
20161205,20161209,4,2191.95,2246.19,put,2075,0.3,0.4,0.2,0,7559
20161205,20161209,4,2191.95,2246.19,put,2075,0.3,0.4,0.2,0,7559
20161205,20161209,4,2191.95,2246.19,put,2080,0.35,0.45,0.25,0,7195
20161205,20161209,4,2191.95,2246.19,put,2080,0.35,0.45,0.25,0,7195
20161205,20161209,4,2191.95,2246.19,put,2085,0.35,0.45,0.25,0,6738
20161205,20161209,4,2191.95,2246.19,put,2085,0.35,0.45,0.25,0,6738
20161205,20161209,4,2191.95,2246.19,put,2100,0.45,0.55,0.35,0,9353
20161205,20161209,4,2191.95,2246.19,put,2100,0.45,0.55,0.35,0,9353
20161205,20161209,4,2191.95,2246.19,put,2110,0.55,0.65,0.45,0,5237
20161205,20161209,4,2191.95,2246.19,put,2110,0.55,0.65,0.45,0,5237
20161205,20161209,4,2191.95,2246.19,put,2115,0.6,0.7,0.5,0,5673
20161205,20161209,4,2191.95,2246.19,put,2115,0.6,0.7,0.5,0,5673
20161205,20161209,4,2191.95,2246.19,put,2125,0.7,0.8,0.6,0,12372
20161205,20161209,4,2191.95,2246.19,put,2125,0.7,0.8,0.6,0,12372
20161205,20161209,4,2191.95,2246.19,put,2135,0.875,1,0.75,0,5576
20161205,20161209,4,2191.95,2246.19,put,2135,0.875,1,0.75,0,5576
20161205,20161209,4,2191.95,2246.19,put,2140,1,1.15,0.85,0,5205
20161205,20161209,4,2191.95,2246.19,put,2140,1,1.15,0.85,0,5205
20161205,20161209,4,2191.95,2246.19,put,2145,1.125,1.25,1,0,6199
20161205,20161209,4,2191.95,2246.19,put,2145,1.125,1.25,1,0,6199
20161205,20161209,4,2191.95,2246.19,call,2150,53.6,55.1,52.1,0,6472
20161205,20161209,4,2191.95,2246.19,put,2150,1.275,1.4,1.15,0,9687
20161205,20161209,4,2191.95,2246.19,call,2150,53.6,55.1,52.1,0,6472
20161205,20161209,4,2191.95,2246.19,put,2150,1.275,1.4,1.15,0,9687
20161205,20161209,4,2191.95,2246.19,call,2175,31.1,32,30.2,0,14385
20161205,20161209,4,2191.95,2246.19,put,2175,3.1,3.3,2.9,1,14001
20161205,20161209,4,2191.95,2246.19,call,2175,31.1,32,30.2,0,14385
20161205,20161209,4,2191.95,2246.19,put,2175,3.1,3.3,2.9,1,14001
20161205,20161209,4,2191.95,2246.19,call,2190,18.6,19.3,17.9,0,5950
20161205,20161209,4,2191.95,2246.19,call,2190,18.6,19.3,17.9,0,5950
20161205,20161209,4,2191.95,2246.19,call,2200,11.6,12.1,11.1,0,11746
20161205,20161209,4,2191.95,2246.19,put,2200,8.8,9.2,8.4,0,6661
20161205,20161209,4,2191.95,2246.19,call,2200,11.6,12.1,11.1,0,11746
20161205,20161209,4,2191.95,2246.19,put,2200,8.8,9.2,8.4,0,6661
20161205,20161209,4,2191.95,2246.19,call,2205,8.55,8.8,8.3,0,6572
20161205,20161209,4,2191.95,2246.19,call,2205,8.55,8.8,8.3,0,6572
20161205,20161209,4,2191.95,2246.19,call,2210,6.15,6.5,5.8,0,7667
20161205,20161209,4,2191.95,2246.19,call,2210,6.15,6.5,5.8,0,7667
20161205,20161209,4,2191.95,2246.19,call,2215,4.1,4.3,3.9,0,5174
20161205,20161209,4,2191.95,2246.19,call,2215,4.1,4.3,3.9,0,5174
20161205,20161209,4,2191.95,2246.19,call,2220,2.65,2.8,2.5,10,10432
20161205,20161209,4,2191.95,2246.19,call,2220,2.65,2.8,2.5,10,10432
20161205,20161209,4,2191.95,2246.19,call,2225,1.6,1.7,1.5,10,12505
20161205,20161209,4,2191.95,2246.19,call,2225,1.6,1.7,1.5,10,12505
20161205,20161209,4,2191.95,2246.19,call,2230,0.95,1.05,0.85,0,9900
20161205,20161209,4,2191.95,2246.19,call,2230,0.95,1.05,0.85,0,9900
20161205,20161209,4,2191.95,2246.19,call,2235,0.55,0.65,0.45,0,5089
20161205,20161209,4,2191.95,2246.19,call,2235,0.55,0.65,0.45,0,5089
20161205,20161209,4,2191.95,2246.19,call,2240,0.35,0.45,0.25,0,8439
20161205,20161209,4,2191.95,2246.19,call,2240,0.35,0.45,0.25,0,8439
20161205,20161209,4,2191.95,2246.19,call,2245,0.25,0.35,0.15,0,9703
20161205,20161209,4,2191.95,2246.19,call,2245,0.25,0.35,0.15,0,9703
20161205,20161209,4,2191.95,2246.19,call,2250,0.2,0.3,0.1,0,9733
20161205,20161209,4,2191.95,2246.19,call,2250,0.2,0.3,0.1,0,9733
20161205,20161209,4,2191.95,2246.19,call,2255,0.125,0.2,0.05,4,7845
20161205,20161209,4,2191.95,2246.19,call,2255,0.125,0.2,0.05,4,7845
20161205,20161209,4,2191.95,2246.19,call,2260,0.1,0.2,0,0,7400
20161205,20161209,4,2191.95,2246.19,call,2260,0.1,0.2,0,0,7400
20161205,20161209,4,2191.95,2246.19,call,2270,0.075,0.15,0,0,5414
20161205,20161209,4,2191.95,2246.19,call,2270,0.075,0.15,0,0,5414
20161206,20161209,3,2204.71,2246.19,put,2085,0.15,0.25,0.05,0,6778
20161206,20161209,3,2204.71,2246.19,put,2085,0.15,0.25,0.05,0,6778
20161206,20161209,3,2204.71,2246.19,put,2100,0.15,0.25,0.05,0,9639
20161206,20161209,3,2204.71,2246.19,put,2100,0.15,0.25,0.05,0,9639
20161206,20161209,3,2204.71,2246.19,put,2110,0.15,0.3,0,0,5368
20161206,20161209,3,2204.71,2246.19,put,2110,0.15,0.3,0,0,5368
20161206,20161209,3,2204.71,2246.19,put,2115,0.175,0.35,0,0,5587
20161206,20161209,3,2204.71,2246.19,put,2115,0.175,0.35,0,0,5587
20161206,20161209,3,2204.71,2246.19,put,2125,0.225,0.4,0.05,0,13306
20161206,20161209,3,2204.71,2246.19,put,2125,0.225,0.4,0.05,0,13306
20161206,20161209,3,2204.71,2246.19,put,2135,0.275,0.45,0.1,0,5506
20161206,20161209,3,2204.71,2246.19,put,2135,0.275,0.45,0.1,0,5506
20161206,20161209,3,2204.71,2246.19,put,2140,0.3,0.5,0.1,0,5526
20161206,20161209,3,2204.71,2246.19,put,2140,0.3,0.5,0.1,0,5526
20161206,20161209,3,2204.71,2246.19,put,2145,0.325,0.5,0.15,0,6205
20161206,20161209,3,2204.71,2246.19,put,2145,0.325,0.5,0.15,0,6205
20161206,20161209,3,2204.71,2246.19,call,2150,55.65,56.9,54.4,0,6471
20161206,20161209,3,2204.71,2246.19,put,2150,0.4,0.6,0.2,0,9722
20161206,20161209,3,2204.71,2246.19,call,2150,55.65,56.9,54.4,0,6471
20161206,20161209,3,2204.71,2246.19,put,2150,0.4,0.6,0.2,0,9722
20161206,20161209,3,2204.71,2246.19,call,2175,31.1,32.4,29.8,0,13437
20161206,20161209,3,2204.71,2246.19,put,2175,0.95,1.2,0.7,0,13132
20161206,20161209,3,2204.71,2246.19,call,2175,31.1,32.4,29.8,0,13437
20161206,20161209,3,2204.71,2246.19,put,2175,0.95,1.2,0.7,0,13132
20161206,20161209,3,2204.71,2246.19,put,2180,1.25,1.5,1,0,7372
20161206,20161209,3,2204.71,2246.19,put,2180,1.25,1.5,1,0,7372
20161206,20161209,3,2204.71,2246.19,call,2190,17.75,18.7,16.8,0,8201
20161206,20161209,3,2204.71,2246.19,put,2190,2.4,2.75,2.05,0,5239
20161206,20161209,3,2204.71,2246.19,call,2190,17.75,18.7,16.8,0,8201
20161206,20161209,3,2204.71,2246.19,put,2190,2.5,2.85,2.15,0,5239
20161206,20161209,3,2204.71,2246.19,call,2200,9.75,10.3,9.2,0,10461
20161206,20161209,3,2204.71,2246.19,put,2200,4.65,5.1,4.2,1,8330
20161206,20161209,3,2204.71,2246.19,call,2200,9.75,10.3,9.2,0,10461
20161206,20161209,3,2204.71,2246.19,put,2200,4.65,5.1,4.2,1,8330
20161206,20161209,3,2204.71,2246.19,call,2205,6.6,7.1,6.1,0,7120
20161206,20161209,3,2204.71,2246.19,call,2205,6.6,7.1,6.1,0,7120
20161206,20161209,3,2204.71,2246.19,call,2210,4.25,4.7,3.8,0,8486
20161206,20161209,3,2204.71,2246.19,call,2210,4.25,4.7,3.8,0,8486
20161206,20161209,3,2204.71,2246.19,call,2220,1.375,1.65,1.1,0,10595
20161206,20161209,3,2204.71,2246.19,call,2220,1.375,1.65,1.1,0,10595
20161206,20161209,3,2204.71,2246.19,call,2225,0.725,0.95,0.5,0,13555
20161206,20161209,3,2204.71,2246.19,call,2225,0.725,0.95,0.5,0,13555
20161206,20161209,3,2204.71,2246.19,call,2230,0.425,0.65,0.2,0,10460
20161206,20161209,3,2204.71,2246.19,call,2230,0.425,0.65,0.2,0,10460
20161206,20161209,3,2204.71,2246.19,call,2235,0.25,0.45,0.05,0,5059
20161206,20161209,3,2204.71,2246.19,call,2235,0.25,0.45,0.05,0,5059
20161206,20161209,3,2204.71,2246.19,call,2240,0.175,0.35,0,0,7915
20161206,20161209,3,2204.71,2246.19,call,2240,0.175,0.35,0,0,7915
20161206,20161209,3,2204.71,2246.19,call,2245,0.125,0.25,0,0,9349
20161206,20161209,3,2204.71,2246.19,call,2245,0.125,0.25,0,0,9349
20161206,20161209,3,2204.71,2246.19,call,2250,0.1,0.2,0,0,9715
20161206,20161209,3,2204.71,2246.19,call,2250,0.1,0.2,0,0,9715
20161206,20161209,3,2204.71,2246.19,call,2255,0.1,0.2,0,0,7794
20161206,20161209,3,2204.71,2246.19,call,2255,0.1,0.2,0,0,7794
20161206,20161209,3,2204.71,2246.19,call,2260,0.1,0.2,0,0,6971
20161206,20161209,3,2204.71,2246.19,call,2260,0.1,0.2,0,0,6971
20161206,20161209,3,2204.71,2246.19,call,2270,0.075,0.15,0,0,5409
20161206,20161209,3,2204.71,2246.19,call,2270,0.075,0.15,0,0,5409
20161207,20161209,2,2212.23,2246.19,put,2100,0.125,0.2,0.05,0,10559
20161207,20161209,2,2212.23,2246.19,put,2100,0.15,0.25,0.05,0,10559
20161207,20161209,2,2212.23,2246.19,put,2110,0.1,0.2,0,0,5464
20161207,20161209,2,2212.23,2246.19,put,2110,0.125,0.25,0,0,5464
20161207,20161209,2,2212.23,2246.19,put,2115,0.125,0.25,0,0,5669
20161207,20161209,2,2212.23,2246.19,put,2115,0.15,0.3,0,0,5669
20161207,20161209,2,2212.23,2246.19,put,2125,0.125,0.25,0,0,13201
20161207,20161209,2,2212.23,2246.19,put,2125,0.15,0.3,0,0,13201
20161207,20161209,2,2212.23,2246.19,put,2135,0.175,0.3,0.05,0,5395
20161207,20161209,2,2212.23,2246.19,put,2135,0.2,0.35,0.05,0,5395
20161207,20161209,2,2212.23,2246.19,put,2140,0.2,0.35,0.05,0,5549
20161207,20161209,2,2212.23,2246.19,put,2140,0.225,0.4,0.05,0,5549
20161207,20161209,2,2212.23,2246.19,put,2145,0.2,0.35,0.05,0,6587
20161207,20161209,2,2212.23,2246.19,put,2145,0.225,0.4,0.05,0,6587
20161207,20161209,2,2212.23,2246.19,call,2150,62.1,63.4,60.8,0,6475
20161207,20161209,2,2212.23,2246.19,put,2150,0.25,0.4,0.1,0,9754
20161207,20161209,2,2212.23,2246.19,call,2150,62.1,63.4,60.8,0,6475
20161207,20161209,2,2212.23,2246.19,put,2150,0.275,0.45,0.1,0,9754
20161207,20161209,2,2212.23,2246.19,put,2170,0.425,0.6,0.25,0,5199
20161207,20161209,2,2212.23,2246.19,put,2170,0.45,0.65,0.25,0,5199
20161207,20161209,2,2212.23,2246.19,call,2175,37.25,38.6,35.9,0,12772
20161207,20161209,2,2212.23,2246.19,put,2175,0.5,0.7,0.3,0,14683
20161207,20161209,2,2212.23,2246.19,call,2175,37.1,38.3,35.9,0,12772
20161207,20161209,2,2212.23,2246.19,put,2175,0.525,0.75,0.3,0,14683
20161207,20161209,2,2212.23,2246.19,put,2180,0.625,0.85,0.4,0,7414
20161207,20161209,2,2212.23,2246.19,put,2180,0.625,0.85,0.4,0,7414
20161207,20161209,2,2212.23,2246.19,call,2190,22.75,23.7,21.8,0,8012
20161207,20161209,2,2212.23,2246.19,put,2190,1.125,1.35,0.9,0,5607
20161207,20161209,2,2212.23,2246.19,call,2190,22.8,23.8,21.8,0,8012
20161207,20161209,2,2212.23,2246.19,put,2190,1.15,1.4,0.9,0,5607
20161207,20161209,2,2212.23,2246.19,call,2200,14,14.8,13.2,0,10439
20161207,20161209,2,2212.23,2246.19,put,2200,2.35,2.65,2.05,0,9692
20161207,20161209,2,2212.23,2246.19,call,2200,13.9,14.6,13.2,0,10439
20161207,20161209,2,2212.23,2246.19,put,2200,2.35,2.65,2.05,0,9692
20161207,20161209,2,2212.23,2246.19,call,2205,10.1,10.8,9.4,0,6980
20161207,20161209,2,2212.23,2246.19,call,2205,10.2,10.8,9.6,0,6980
20161207,20161209,2,2212.23,2246.19,call,2210,6.75,7.3,6.2,0,8183
20161207,20161209,2,2212.23,2246.19,call,2210,6.8,7.4,6.2,0,8183
20161207,20161209,2,2212.23,2246.19,call,2215,4.05,4.5,3.6,0,5022
20161207,20161209,2,2212.23,2246.19,call,2215,4.1,4.6,3.6,0,5022
20161207,20161209,2,2212.23,2246.19,call,2220,2.3,2.65,1.95,0,10474
20161207,20161209,2,2212.23,2246.19,call,2220,2.4,2.75,2.05,0,10474
20161207,20161209,2,2212.23,2246.19,call,2225,1.25,1.5,1,0,14980
20161207,20161209,2,2212.23,2246.19,call,2225,1.275,1.55,1,0,14980
20161207,20161209,2,2212.23,2246.19,call,2230,0.65,0.85,0.45,0,12218
20161207,20161209,2,2212.23,2246.19,call,2230,0.675,0.9,0.45,0,12218
20161207,20161209,2,2212.23,2246.19,call,2235,0.375,0.55,0.2,0,5259
20161207,20161209,2,2212.23,2246.19,call,2235,0.4,0.6,0.2,0,5259
20161207,20161209,2,2212.23,2246.19,call,2240,0.225,0.4,0.05,0,9410
20161207,20161209,2,2212.23,2246.19,call,2240,0.25,0.45,0.05,0,9410
20161207,20161209,2,2212.23,2246.19,call,2245,0.175,0.3,0.05,0,9355
20161207,20161209,2,2212.23,2246.19,call,2245,0.2,0.35,0.05,0,9355
20161207,20161209,2,2212.23,2246.19,call,2250,0.175,0.25,0.1,1,9905
20161207,20161209,2,2212.23,2246.19,call,2250,0.2,0.3,0.1,1,9905
20161207,20161209,2,2212.23,2246.19,call,2255,0.125,0.2,0.05,0,7818
20161207,20161209,2,2212.23,2246.19,call,2255,0.15,0.25,0.05,0,7818
20161207,20161209,2,2212.23,2246.19,call,2260,0.125,0.2,0.05,0,6901
20161207,20161209,2,2212.23,2246.19,call,2260,0.15,0.25,0.05,0,6901
20161207,20161209,2,2212.23,2246.19,call,2270,0.1,0.15,0.05,0,5469
20161207,20161209,2,2212.23,2246.19,call,2270,0.125,0.2,0.05,0,5469
20161207,20161209,2,2212.23,2246.19,call,2320,0.075,0.15,0,0,5014
20161207,20161209,2,2212.23,2246.19,call,2320,0.075,0.15,0,0,5014
20161207,20161212,5,2212.23,2259.53,call,2230,0.975,1.3,0.65,0,6247
20161207,20161212,5,2212.23,2259.53,call,2230,0.975,1.3,0.65,0,6247
20161207,20161212,5,2212.23,2259.53,call,2240,0.4,0.65,0.15,0,6525
20161207,20161212,5,2212.23,2259.53,call,2240,0.4,0.65,0.15,0,6525
20161208,20161214,6,2241.35,2271.72,put,2200,1.875,2.1,1.65,0,7722
20161208,20161214,6,2241.35,2271.72,put,2200,1.875,2.1,1.65,0,7722
20161209,20161214,5,2246.19,2271.72,put,2200,1.6,2.05,1.15,0,7708
20161209,20161214,5,2246.19,2271.72,put,2200,1.6,2.05,1.15,0,7708
20161209,20161214,5,2246.19,2271.72,call,2290,1.125,1.45,0.8,0,6413
20161209,20161214,5,2246.19,2271.72,call,2290,1.125,1.45,0.8,0,6413
20161212,20161214,2,2259.53,2271.72,put,2150,0.2,0.4,0,0,6675
20161212,20161214,2,2259.53,2271.72,put,2150,0.2,0.4,0,0,6675
20161212,20161214,2,2259.53,2271.72,put,2200,0.375,0.65,0.1,0,8157
20161212,20161214,2,2259.53,2271.72,put,2200,0.375,0.65,0.1,0,8157
20161212,20161214,2,2259.53,2271.72,call,2260,8.7,9.6,7.8,0,5780
20161212,20161214,2,2259.53,2271.72,call,2260,8.7,9.6,7.8,0,5780
20161212,20161214,2,2259.53,2271.72,call,2290,1.275,1.6,0.95,0,5092
20161212,20161214,2,2259.53,2271.72,call,2290,1.3,1.6,1,0,5092
20161128,20161216,18,2213.35,2262.03,call,2095,113.95,115,112.9,0,13788
20161128,20161216,18,2213.35,2262.03,put,2095,3.35,3.5,3.2,0,20524
20161128,20161216,18,2213.35,2262.03,call,2095,113.95,115,112.9,0,13788
20161128,20161216,18,2213.35,2262.03,put,2095,3.3,3.5,3.1,0,20524
20161128,20161216,18,2213.35,2262.03,call,2100,109.25,110.3,108.2,0,64739
20161128,20161216,18,2213.35,2262.03,put,2100,3.6,3.8,3.4,106,112616
20161128,20161216,18,2213.35,2262.03,call,2100,109.25,110.3,108.2,0,64739
20161128,20161216,18,2213.35,2262.03,put,2100,3.6,3.8,3.4,106,112616
20161128,20161216,18,2213.35,2262.03,call,2105,104.55,105.6,103.5,0,8512
20161128,20161216,18,2213.35,2262.03,put,2105,3.9,4.1,3.7,0,7470
20161128,20161216,18,2213.35,2262.03,call,2105,104.55,105.6,103.5,0,8512
20161128,20161216,18,2213.35,2262.03,put,2105,3.9,4.1,3.7,0,7470
20161128,20161216,18,2213.35,2262.03,call,2110,99.85,100.9,98.8,0,12781
20161128,20161216,18,2213.35,2262.03,put,2110,4.2,4.4,4,0,15319
20161128,20161216,18,2213.35,2262.03,call,2110,99.85,100.9,98.8,0,12781
20161128,20161216,18,2213.35,2262.03,put,2110,4.2,4.4,4,0,15319
20161128,20161216,18,2213.35,2262.03,call,2115,95.15,96.2,94.1,0,28760
20161128,20161216,18,2213.35,2262.03,put,2115,4.6,4.8,4.4,0,29808
20161128,20161216,18,2213.35,2262.03,call,2115,95.15,96.2,94.1,0,28760
20161128,20161216,18,2213.35,2262.03,put,2115,4.6,4.8,4.4,0,29808
20161128,20161216,18,2213.35,2262.03,call,2120,90.5,91.5,89.5,0,34900
20161128,20161216,18,2213.35,2262.03,put,2120,4.9,5.1,4.7,0,37519
20161128,20161216,18,2213.35,2262.03,call,2120,90.5,91.5,89.5,0,34900
20161128,20161216,18,2213.35,2262.03,put,2120,4.9,5.1,4.7,0,37519
20161128,20161216,18,2213.35,2262.03,call,2125,85.9,86.9,84.9,0,74255
20161128,20161216,18,2213.35,2262.03,put,2125,5.35,5.6,5.1,0,80850
20161128,20161216,18,2213.35,2262.03,call,2125,85.9,86.9,84.9,0,74255
20161128,20161216,18,2213.35,2262.03,put,2125,5.35,5.6,5.1,0,80850
20161128,20161216,18,2213.35,2262.03,call,2130,81.4,82.4,80.4,0,37937
20161128,20161216,18,2213.35,2262.03,put,2130,5.8,6,5.6,0,43679
20161128,20161216,18,2213.35,2262.03,call,2130,81.4,82.4,80.4,0,37937
20161128,20161216,18,2213.35,2262.03,put,2130,5.8,6,5.6,0,43679
20161128,20161216,18,2213.35,2262.03,call,2135,76.95,77.9,76,0,43046
20161128,20161216,18,2213.35,2262.03,put,2135,6.3,6.5,6.1,0,44960
20161128,20161216,18,2213.35,2262.03,call,2135,76.95,77.9,76,0,43046
20161128,20161216,18,2213.35,2262.03,put,2135,6.3,6.5,6.1,0,44960
20161128,20161216,18,2213.35,2262.03,call,2140,72.45,73.4,71.5,0,53594
20161128,20161216,18,2213.35,2262.03,put,2140,6.85,7.1,6.6,0,65659
20161128,20161216,18,2213.35,2262.03,call,2140,72.45,73.4,71.5,0,53594
20161128,20161216,18,2213.35,2262.03,put,2140,6.85,7.1,6.6,0,65659
20161128,20161216,18,2213.35,2262.03,call,2145,68.1,69,67.2,0,22482
20161128,20161216,18,2213.35,2262.03,put,2145,7.45,7.7,7.2,0,25447
20161128,20161216,18,2213.35,2262.03,call,2145,68.1,69,67.2,0,22482
20161128,20161216,18,2213.35,2262.03,put,2145,7.45,7.7,7.2,0,25447
20161128,20161216,18,2213.35,2262.03,call,2150,63.75,64.6,62.9,0,161560
20161128,20161216,18,2213.35,2262.03,put,2150,8.15,8.4,7.9,6,176592
20161128,20161216,18,2213.35,2262.03,call,2150,63.75,64.6,62.9,0,161560
20161128,20161216,18,2213.35,2262.03,put,2150,8.15,8.4,7.9,6,176592
20161128,20161216,18,2213.35,2262.03,call,2155,59.5,60.4,58.6,0,34074
20161128,20161216,18,2213.35,2262.03,put,2155,8.8,9,8.6,4,30027
20161128,20161216,18,2213.35,2262.03,call,2155,59.5,60.4,58.6,0,34074
20161128,20161216,18,2213.35,2262.03,put,2155,8.8,9,8.6,4,30027
20161128,20161216,18,2213.35,2262.03,call,2160,55.35,56.2,54.5,0,40630
20161128,20161216,18,2213.35,2262.03,put,2160,9.65,9.9,9.4,0,32624
20161128,20161216,18,2213.35,2262.03,call,2160,55.35,56.2,54.5,0,40630
20161128,20161216,18,2213.35,2262.03,put,2160,9.65,9.9,9.4,0,32624
20161128,20161216,18,2213.35,2262.03,call,2165,51.2,52,50.4,0,22714
20161128,20161216,18,2213.35,2262.03,put,2165,10.55,10.8,10.3,0,21408
20161128,20161216,18,2213.35,2262.03,call,2165,51.2,52,50.4,0,22714
20161128,20161216,18,2213.35,2262.03,put,2165,10.55,10.8,10.3,0,21408
20161128,20161216,18,2213.35,2262.03,call,2170,47.2,48,46.4,0,27254
20161128,20161216,18,2213.35,2262.03,put,2170,11.55,11.9,11.2,0,24520
20161128,20161216,18,2213.35,2262.03,call,2170,47.2,48,46.4,0,27254
20161128,20161216,18,2213.35,2262.03,put,2170,11.55,11.9,11.2,0,24520
20161128,20161216,18,2213.35,2262.03,call,2175,43.25,44,42.5,0,75641
20161128,20161216,18,2213.35,2262.03,put,2175,12.65,13,12.3,0,54209
20161128,20161216,18,2213.35,2262.03,call,2175,43.25,44,42.5,0,75641
20161128,20161216,18,2213.35,2262.03,put,2175,12.65,13,12.3,0,54209
20161128,20161216,18,2213.35,2262.03,call,2180,39.6,40.2,39,0,32220
20161128,20161216,18,2213.35,2262.03,put,2180,13.9,14.2,13.6,0,27740
20161128,20161216,18,2213.35,2262.03,call,2180,39.6,40.2,39,0,32220
20161128,20161216,18,2213.35,2262.03,put,2180,13.9,14.2,13.6,0,27740
20161128,20161216,18,2213.35,2262.03,call,2185,35.85,36.5,35.2,0,24562
20161128,20161216,18,2213.35,2262.03,put,2185,15.15,15.5,14.8,0,9983
20161128,20161216,18,2213.35,2262.03,call,2185,35.85,36.5,35.2,0,24562
20161128,20161216,18,2213.35,2262.03,put,2185,15.15,15.5,14.8,0,9983
20161128,20161216,18,2213.35,2262.03,call,2190,32.25,32.6,31.9,0,18782
20161128,20161216,18,2213.35,2262.03,put,2190,16.65,17,16.3,0,13879
20161128,20161216,18,2213.35,2262.03,call,2190,32.25,32.6,31.9,0,18782
20161128,20161216,18,2213.35,2262.03,put,2190,16.65,17,16.3,0,13879
20161128,20161216,18,2213.35,2262.03,call,2195,28.8,29.2,28.4,0,14880
20161128,20161216,18,2213.35,2262.03,put,2195,18.25,18.6,17.9,0,13356
20161128,20161216,18,2213.35,2262.03,call,2195,28.8,29.2,28.4,0,14880
20161128,20161216,18,2213.35,2262.03,put,2195,18.25,18.6,17.9,0,13356
20161128,20161216,18,2213.35,2262.03,call,2200,25.6,26,25.2,0,96525
20161128,20161216,18,2213.35,2262.03,put,2200,20.05,20.4,19.7,120,28619
20161128,20161216,18,2213.35,2262.03,call,2200,25.6,26,25.2,0,96525
20161128,20161216,18,2213.35,2262.03,put,2200,20.05,20.4,19.7,120,28619
20161128,20161216,18,2213.35,2262.03,call,2205,22.65,23,22.3,0,16761
20161128,20161216,18,2213.35,2262.03,put,2205,22.05,22.4,21.7,0,6181
20161128,20161216,18,2213.35,2262.03,call,2205,22.65,23,22.3,0,16761
20161128,20161216,18,2213.35,2262.03,put,2205,22.05,22.4,21.7,0,6181
20161128,20161216,18,2213.35,2262.03,call,2210,19.75,20.1,19.4,2,18086
20161128,20161216,18,2213.35,2262.03,call,2210,19.75,20.1,19.4,2,18086
20161128,20161216,18,2213.35,2262.03,call,2215,17.1,17.4,16.8,0,5119
20161128,20161216,18,2213.35,2262.03,call,2215,17.1,17.4,16.8,0,5119
20161128,20161216,18,2213.35,2262.03,call,2220,14.65,14.9,14.4,0,20634
20161128,20161216,18,2213.35,2262.03,call,2220,14.65,14.9,14.4,0,20634
20161128,20161216,18,2213.35,2262.03,call,2225,12.4,12.7,12.1,0,50140
20161128,20161216,18,2213.35,2262.03,put,2225,31.75,32.4,31.1,0,6089
20161128,20161216,18,2213.35,2262.03,call,2225,12.4,12.7,12.1,0,50140
20161128,20161216,18,2213.35,2262.03,put,2225,31.75,32.4,31.1,0,6089
20161128,20161216,18,2213.35,2262.03,call,2230,10.4,10.6,10.2,0,12620
20161128,20161216,18,2213.35,2262.03,call,2230,10.4,10.6,10.2,0,12620
20161128,20161216,18,2213.35,2262.03,call,2235,8.65,8.9,8.4,0,11538
20161128,20161216,18,2213.35,2262.03,call,2235,8.65,8.9,8.4,0,11538
20161128,20161216,18,2213.35,2262.03,call,2240,7.15,7.3,7,0,14397
20161128,20161216,18,2213.35,2262.03,call,2240,7.15,7.3,7,0,14397
20161128,20161216,18,2213.35,2262.03,call,2245,5.75,6,5.5,0,15252
20161128,20161216,18,2213.35,2262.03,call,2245,5.75,6,5.5,0,15252
20161128,20161216,18,2213.35,2262.03,call,2250,4.6,4.8,4.4,0,75773
20161128,20161216,18,2213.35,2262.03,call,2250,4.6,4.8,4.4,0,75773
20161128,20161216,18,2213.35,2262.03,call,2255,3.65,3.8,3.5,0,7181
20161128,20161216,18,2213.35,2262.03,call,2255,3.65,3.8,3.5,0,7181
20161128,20161216,18,2213.35,2262.03,call,2260,2.95,3.1,2.8,0,17394
20161128,20161216,18,2213.35,2262.03,call,2260,2.95,3.1,2.8,0,17394
20161128,20161216,18,2213.35,2262.03,call,2265,2.325,2.5,2.15,0,5022
20161128,20161216,18,2213.35,2262.03,call,2265,2.325,2.5,2.15,0,5022
20161128,20161216,18,2213.35,2262.03,call,2270,1.9,2,1.8,0,11555
20161128,20161216,18,2213.35,2262.03,call,2270,1.9,2,1.8,0,11555
20161128,20161216,18,2213.35,2262.03,call,2275,1.525,1.65,1.4,0,46218
20161128,20161216,18,2213.35,2262.03,call,2275,1.525,1.65,1.4,0,46218
20161128,20161216,18,2213.35,2262.03,call,2280,1.275,1.4,1.15,0,7137
20161128,20161216,18,2213.35,2262.03,call,2280,1.275,1.4,1.15,0,7137
20161128,20161216,18,2213.35,2262.03,call,2290,0.975,1.1,0.85,0,6284
20161128,20161216,18,2213.35,2262.03,call,2290,0.975,1.1,0.85,0,6284
20161128,20161216,18,2213.35,2262.03,call,2295,0.85,0.95,0.75,0,9049
20161128,20161216,18,2213.35,2262.03,call,2295,0.85,0.95,0.75,0,9049
20161128,20161216,18,2213.35,2262.03,call,2300,0.775,0.9,0.65,825,85537
20161128,20161216,18,2213.35,2262.03,call,2300,0.775,0.9,0.65,825,85537
20161128,20161216,18,2213.35,2262.03,call,2320,0.55,0.65,0.45,0,17222
20161128,20161216,18,2213.35,2262.03,call,2320,0.55,0.65,0.45,0,17222
20161128,20161216,18,2213.35,2262.03,call,2325,0.55,0.65,0.45,0,24556
20161128,20161216,18,2213.35,2262.03,call,2325,0.55,0.65,0.45,0,24556
20161129,20161216,17,2201.72,2262.03,call,2085,120.8,121.9,119.7,0,14152
20161129,20161216,17,2201.72,2262.03,put,2085,2.725,2.9,2.55,0,28849
20161129,20161216,17,2201.72,2262.03,call,2085,120.8,121.9,119.7,0,14152
20161129,20161216,17,2201.72,2262.03,put,2085,2.725,2.9,2.55,0,28849
20161129,20161216,17,2201.72,2262.03,call,2090,116.05,117.1,115,0,17683
20161129,20161216,17,2201.72,2262.03,put,2090,2.925,3.1,2.75,0,27565
20161129,20161216,17,2201.72,2262.03,call,2090,116.05,117.1,115,0,17683
20161129,20161216,17,2201.72,2262.03,put,2090,2.925,3.1,2.75,0,27565
20161129,20161216,17,2201.72,2262.03,call,2095,111.25,112.3,110.2,0,13788
20161129,20161216,17,2201.72,2262.03,put,2095,3.175,3.4,2.95,0,20597
20161129,20161216,17,2201.72,2262.03,call,2095,111.25,112.3,110.2,0,13788
20161129,20161216,17,2201.72,2262.03,put,2095,3.175,3.4,2.95,0,20597
20161129,20161216,17,2201.72,2262.03,call,2100,106.55,107.6,105.5,0,64709
20161129,20161216,17,2201.72,2262.03,put,2100,3.45,3.6,3.3,4,112746
20161129,20161216,17,2201.72,2262.03,call,2100,106.55,107.6,105.5,0,64709
20161129,20161216,17,2201.72,2262.03,put,2100,3.45,3.6,3.3,4,112746
20161129,20161216,17,2201.72,2262.03,call,2105,101.75,102.8,100.7,0,8512
20161129,20161216,17,2201.72,2262.03,put,2105,3.65,3.9,3.4,68,7435
20161129,20161216,17,2201.72,2262.03,call,2105,101.75,102.8,100.7,0,8512
20161129,20161216,17,2201.72,2262.03,put,2105,3.65,3.9,3.4,68,7435
20161129,20161216,17,2201.72,2262.03,call,2110,97.1,98.1,96.1,0,13137
20161129,20161216,17,2201.72,2262.03,put,2110,3.95,4.2,3.7,0,15380
20161129,20161216,17,2201.72,2262.03,call,2110,97.1,98.1,96.1,0,13137
20161129,20161216,17,2201.72,2262.03,put,2110,3.95,4.2,3.7,0,15380
20161129,20161216,17,2201.72,2262.03,call,2115,92.4,93.4,91.4,0,28757
20161129,20161216,17,2201.72,2262.03,put,2115,4.3,4.5,4.1,0,29829
20161129,20161216,17,2201.72,2262.03,call,2115,92.4,93.4,91.4,0,28757
20161129,20161216,17,2201.72,2262.03,put,2115,4.3,4.5,4.1,0,29829
20161129,20161216,17,2201.72,2262.03,call,2120,87.8,88.8,86.8,0,35090
20161129,20161216,17,2201.72,2262.03,put,2120,4.65,4.9,4.4,0,37591
20161129,20161216,17,2201.72,2262.03,call,2120,87.8,88.8,86.8,0,35090
20161129,20161216,17,2201.72,2262.03,put,2120,4.65,4.9,4.4,0,37591
20161129,20161216,17,2201.72,2262.03,call,2125,83.2,84.2,82.2,0,74142
20161129,20161216,17,2201.72,2262.03,put,2125,5,5.2,4.8,4,80155
20161129,20161216,17,2201.72,2262.03,call,2125,83.2,84.2,82.2,0,74142
20161129,20161216,17,2201.72,2262.03,put,2125,5,5.2,4.8,4,80155
20161129,20161216,17,2201.72,2262.03,call,2130,78.6,79.6,77.6,0,37928
20161129,20161216,17,2201.72,2262.03,put,2130,5.45,5.7,5.2,0,44136
20161129,20161216,17,2201.72,2262.03,call,2130,78.6,79.6,77.6,0,37928
20161129,20161216,17,2201.72,2262.03,put,2130,5.45,5.7,5.2,0,44136
20161129,20161216,17,2201.72,2262.03,call,2135,74.15,75.1,73.2,0,43041
20161129,20161216,17,2201.72,2262.03,put,2135,5.95,6.2,5.7,0,45086
20161129,20161216,17,2201.72,2262.03,call,2135,74.15,75.1,73.2,0,43041
20161129,20161216,17,2201.72,2262.03,put,2135,5.95,6.2,5.7,0,45086
20161129,20161216,17,2201.72,2262.03,call,2140,69.65,70.6,68.7,0,53496
20161129,20161216,17,2201.72,2262.03,put,2140,6.45,6.7,6.2,0,66500
20161129,20161216,17,2201.72,2262.03,call,2140,69.65,70.6,68.7,0,53496
20161129,20161216,17,2201.72,2262.03,put,2140,6.45,6.7,6.2,0,66500
20161129,20161216,17,2201.72,2262.03,call,2145,65.3,66.2,64.4,0,22480
20161129,20161216,17,2201.72,2262.03,put,2145,7.05,7.3,6.8,0,25447
20161129,20161216,17,2201.72,2262.03,call,2145,65.3,66.2,64.4,0,22480
20161129,20161216,17,2201.72,2262.03,put,2145,7.05,7.3,6.8,0,25447
20161129,20161216,17,2201.72,2262.03,call,2150,60.9,61.8,60,0,161312
20161129,20161216,17,2201.72,2262.03,put,2150,7.75,8,7.5,0,175857
20161129,20161216,17,2201.72,2262.03,call,2150,60.9,61.8,60,0,161312
20161129,20161216,17,2201.72,2262.03,put,2150,7.75,8,7.5,0,175857
20161129,20161216,17,2201.72,2262.03,call,2155,56.65,57.5,55.8,0,34064
20161129,20161216,17,2201.72,2262.03,put,2155,8.4,8.7,8.1,0,30060
20161129,20161216,17,2201.72,2262.03,call,2155,56.65,57.5,55.8,0,34064
20161129,20161216,17,2201.72,2262.03,put,2155,8.4,8.7,8.1,0,30060
20161129,20161216,17,2201.72,2262.03,call,2160,52.5,53.3,51.7,0,41000
20161129,20161216,17,2201.72,2262.03,put,2160,9.25,9.5,9,0,32699
20161129,20161216,17,2201.72,2262.03,call,2160,52.5,53.3,51.7,0,41000
20161129,20161216,17,2201.72,2262.03,put,2160,9.25,9.5,9,0,32699
20161129,20161216,17,2201.72,2262.03,call,2165,48.2,49,47.4,0,22060
20161129,20161216,17,2201.72,2262.03,put,2165,10.1,10.4,9.8,0,21835
20161129,20161216,17,2201.72,2262.03,call,2165,48.2,49,47.4,0,22060
20161129,20161216,17,2201.72,2262.03,put,2165,10.1,10.4,9.8,0,21835
20161129,20161216,17,2201.72,2262.03,call,2170,44.35,45.1,43.6,0,27026
20161129,20161216,17,2201.72,2262.03,put,2170,11.05,11.4,10.7,0,24517
20161129,20161216,17,2201.72,2262.03,call,2170,44.35,45.1,43.6,0,27026
20161129,20161216,17,2201.72,2262.03,put,2170,11.05,11.4,10.7,0,24517
20161129,20161216,17,2201.72,2262.03,call,2175,40.45,41.2,39.7,0,74905
20161129,20161216,17,2201.72,2262.03,put,2175,12.25,12.6,11.9,0,52727
20161129,20161216,17,2201.72,2262.03,call,2175,40.45,41.2,39.7,0,74905
20161129,20161216,17,2201.72,2262.03,put,2175,12.25,12.6,11.9,0,52727
20161129,20161216,17,2201.72,2262.03,call,2180,36.55,37.2,35.9,10,32168
20161129,20161216,17,2201.72,2262.03,put,2180,13.45,13.8,13.1,0,28064
20161129,20161216,17,2201.72,2262.03,call,2180,36.55,37.2,35.9,10,32168
20161129,20161216,17,2201.72,2262.03,put,2180,13.45,13.8,13.1,0,28064
20161129,20161216,17,2201.72,2262.03,call,2185,32.9,33.5,32.3,0,24595
20161129,20161216,17,2201.72,2262.03,put,2185,14.75,15.1,14.4,0,10103
20161129,20161216,17,2201.72,2262.03,call,2185,32.9,33.5,32.3,0,24595
20161129,20161216,17,2201.72,2262.03,put,2185,14.75,15.1,14.4,0,10103
20161129,20161216,17,2201.72,2262.03,call,2190,29.5,30.1,28.9,0,18790
20161129,20161216,17,2201.72,2262.03,put,2190,16.3,16.7,15.9,0,14070
20161129,20161216,17,2201.72,2262.03,call,2190,29.5,30.1,28.9,0,18790
20161129,20161216,17,2201.72,2262.03,put,2190,16.3,16.7,15.9,0,14070
20161129,20161216,17,2201.72,2262.03,call,2195,26.15,26.7,25.6,0,15334
20161129,20161216,17,2201.72,2262.03,put,2195,18,18.4,17.6,0,14299
20161129,20161216,17,2201.72,2262.03,call,2195,26.15,26.7,25.6,0,15334
20161129,20161216,17,2201.72,2262.03,put,2195,18,18.4,17.6,0,14299
20161129,20161216,17,2201.72,2262.03,call,2200,22.95,23.4,22.5,0,100206
20161129,20161216,17,2201.72,2262.03,put,2200,19.8,20.3,19.3,2,34790
20161129,20161216,17,2201.72,2262.03,call,2200,22.95,23.4,22.5,0,100206
20161129,20161216,17,2201.72,2262.03,put,2200,19.8,20.3,19.3,2,34790
20161129,20161216,17,2201.72,2262.03,call,2205,20.05,20.5,19.6,0,21630
20161129,20161216,17,2201.72,2262.03,put,2205,21.8,22.2,21.4,68,11004
20161129,20161216,17,2201.72,2262.03,call,2205,20.05,20.5,19.6,0,21630
20161129,20161216,17,2201.72,2262.03,put,2205,21.8,22.2,21.4,68,11004
20161129,20161216,17,2201.72,2262.03,call,2210,17.25,17.6,16.9,0,18450
20161129,20161216,17,2201.72,2262.03,call,2210,17.25,17.6,16.9,0,18450
20161129,20161216,17,2201.72,2262.03,call,2220,12.35,12.7,12,0,19849
20161129,20161216,17,2201.72,2262.03,call,2220,12.35,12.7,12,0,19849
20161129,20161216,17,2201.72,2262.03,call,2225,10.25,10.6,9.9,0,48023
20161129,20161216,17,2201.72,2262.03,put,2225,32.2,32.9,31.5,8,6044
20161129,20161216,17,2201.72,2262.03,call,2225,10.25,10.6,9.9,0,48023
20161129,20161216,17,2201.72,2262.03,put,2225,32.2,32.9,31.5,8,6044
20161129,20161216,17,2201.72,2262.03,call,2230,8.45,8.8,8.1,0,12519
20161129,20161216,17,2201.72,2262.03,call,2230,8.45,8.8,8.1,0,12519
20161129,20161216,17,2201.72,2262.03,call,2235,6.9,7.2,6.6,0,11613
20161129,20161216,17,2201.72,2262.03,call,2235,6.9,7.2,6.6,0,11613
20161129,20161216,17,2201.72,2262.03,call,2240,5.5,5.7,5.3,0,14284
20161129,20161216,17,2201.72,2262.03,call,2240,5.5,5.7,5.3,0,14284
20161129,20161216,17,2201.72,2262.03,call,2245,4.35,4.6,4.1,0,15182
20161129,20161216,17,2201.72,2262.03,call,2245,4.35,4.6,4.1,0,15182
20161129,20161216,17,2201.72,2262.03,call,2250,3.45,3.7,3.2,0,74180
20161129,20161216,17,2201.72,2262.03,call,2250,3.45,3.7,3.2,0,74180
20161129,20161216,17,2201.72,2262.03,call,2255,2.65,2.85,2.45,0,7280
20161129,20161216,17,2201.72,2262.03,call,2255,2.65,2.85,2.45,0,7280
20161129,20161216,17,2201.72,2262.03,call,2260,2.1,2.3,1.9,0,17380
20161129,20161216,17,2201.72,2262.03,call,2260,2.1,2.3,1.9,0,17380
20161129,20161216,17,2201.72,2262.03,call,2265,1.625,1.75,1.5,0,5368
20161129,20161216,17,2201.72,2262.03,call,2265,1.625,1.75,1.5,0,5368
20161129,20161216,17,2201.72,2262.03,call,2270,1.35,1.5,1.2,0,12357
20161129,20161216,17,2201.72,2262.03,call,2270,1.35,1.5,1.2,0,12357
20161129,20161216,17,2201.72,2262.03,call,2275,1.1,1.25,0.95,0,46197
20161129,20161216,17,2201.72,2262.03,call,2275,1.1,1.25,0.95,0,46197
20161129,20161216,17,2201.72,2262.03,call,2280,0.925,1.05,0.8,0,7167
20161129,20161216,17,2201.72,2262.03,call,2280,0.925,1.05,0.8,0,7167
20161129,20161216,17,2201.72,2262.03,call,2290,0.675,0.8,0.55,0,6286
20161129,20161216,17,2201.72,2262.03,call,2290,0.675,0.8,0.55,0,6286
20161129,20161216,17,2201.72,2262.03,call,2295,0.625,0.75,0.5,0,9013
20161129,20161216,17,2201.72,2262.03,call,2295,0.625,0.75,0.5,0,9013
20161129,20161216,17,2201.72,2262.03,call,2300,0.55,0.7,0.4,0,83531
20161129,20161216,17,2201.72,2262.03,call,2300,0.55,0.7,0.4,0,83531
20161129,20161216,17,2201.72,2262.03,call,2320,0.425,0.55,0.3,0,17220
20161129,20161216,17,2201.72,2262.03,call,2320,0.425,0.55,0.3,0,17220
20161130,20161216,16,2204.66,2262.03,call,2085,125.55,127.4,123.7,0,14152
20161130,20161216,16,2204.66,2262.03,put,2085,2.175,2.35,2,0,28883
20161130,20161216,16,2204.66,2262.03,call,2085,125.55,127.4,123.7,0,14152
20161130,20161216,16,2204.66,2262.03,put,2085,2.175,2.35,2,0,28883
20161130,20161216,16,2204.66,2262.03,call,2090,120.7,122.5,118.9,0,17683
20161130,20161216,16,2204.66,2262.03,put,2090,2.35,2.55,2.15,0,27817
20161130,20161216,16,2204.66,2262.03,call,2090,120.7,122.5,118.9,0,17683
20161130,20161216,16,2204.66,2262.03,put,2090,2.35,2.55,2.15,0,27817
20161130,20161216,16,2204.66,2262.03,call,2095,115.9,117.7,114.1,0,13788
20161130,20161216,16,2204.66,2262.03,put,2095,2.5,2.7,2.3,0,20617
20161130,20161216,16,2204.66,2262.03,call,2095,115.9,117.7,114.1,0,13788
20161130,20161216,16,2204.66,2262.03,put,2095,2.5,2.7,2.3,0,20617
20161130,20161216,16,2204.66,2262.03,call,2100,111.1,112.9,109.3,0,64448
20161130,20161216,16,2204.66,2262.03,put,2100,2.7,2.9,2.5,0,109605
20161130,20161216,16,2204.66,2262.03,call,2100,111.1,112.9,109.3,0,64448
20161130,20161216,16,2204.66,2262.03,put,2100,2.7,2.9,2.5,0,109605
20161130,20161216,16,2204.66,2262.03,call,2105,106.3,108.1,104.5,0,8512
20161130,20161216,16,2204.66,2262.03,put,2105,2.85,3,2.7,0,7510
20161130,20161216,16,2204.66,2262.03,call,2105,106.3,108.1,104.5,0,8512
20161130,20161216,16,2204.66,2262.03,put,2105,2.85,3,2.7,0,7510
20161130,20161216,16,2204.66,2262.03,call,2110,101.55,103.3,99.8,0,13135
20161130,20161216,16,2204.66,2262.03,put,2110,3.15,3.4,2.9,0,15431
20161130,20161216,16,2204.66,2262.03,call,2110,101.55,103.3,99.8,0,13135
20161130,20161216,16,2204.66,2262.03,put,2110,3.15,3.4,2.9,0,15431
20161130,20161216,16,2204.66,2262.03,call,2115,96.85,98.6,95.1,0,28759
20161130,20161216,16,2204.66,2262.03,put,2115,3.4,3.6,3.2,0,29844
20161130,20161216,16,2204.66,2262.03,call,2115,96.85,98.6,95.1,0,28759
20161130,20161216,16,2204.66,2262.03,put,2115,3.4,3.6,3.2,0,29844
20161130,20161216,16,2204.66,2262.03,call,2120,92.1,93.8,90.4,0,35086
20161130,20161216,16,2204.66,2262.03,put,2120,3.7,3.9,3.5,0,37589
20161130,20161216,16,2204.66,2262.03,call,2120,92.1,93.8,90.4,0,35086
20161130,20161216,16,2204.66,2262.03,put,2120,3.7,3.9,3.5,0,37589
20161130,20161216,16,2204.66,2262.03,call,2125,87.4,89.1,85.7,0,70560
20161130,20161216,16,2204.66,2262.03,put,2125,4.05,4.3,3.8,0,78439
20161130,20161216,16,2204.66,2262.03,call,2125,87.4,89.1,85.7,0,70560
20161130,20161216,16,2204.66,2262.03,put,2125,4.05,4.3,3.8,0,78439
20161130,20161216,16,2204.66,2262.03,call,2130,82.55,84.2,80.9,0,37925
20161130,20161216,16,2204.66,2262.03,put,2130,4.35,4.6,4.1,0,44362
20161130,20161216,16,2204.66,2262.03,call,2130,82.55,84.2,80.9,0,37925
20161130,20161216,16,2204.66,2262.03,put,2130,4.35,4.6,4.1,0,44362
20161130,20161216,16,2204.66,2262.03,call,2135,78.2,79.8,76.6,0,43040
20161130,20161216,16,2204.66,2262.03,put,2135,4.75,5,4.5,0,45335
20161130,20161216,16,2204.66,2262.03,call,2135,78.2,79.8,76.6,0,43040
20161130,20161216,16,2204.66,2262.03,put,2135,4.9,5.2,4.6,0,45335
20161130,20161216,16,2204.66,2262.03,call,2140,73.7,75.3,72.1,0,53345
20161130,20161216,16,2204.66,2262.03,put,2140,5.25,5.5,5,0,66285
20161130,20161216,16,2204.66,2262.03,call,2140,73.7,75.3,72.1,0,53345
20161130,20161216,16,2204.66,2262.03,put,2140,5.25,5.5,5,0,66285
20161130,20161216,16,2204.66,2262.03,call,2145,68.95,70.5,67.4,0,22480
20161130,20161216,16,2204.66,2262.03,put,2145,5.7,6,5.4,0,25462
20161130,20161216,16,2204.66,2262.03,call,2145,68.95,70.5,67.4,0,22480
20161130,20161216,16,2204.66,2262.03,put,2145,5.7,6,5.4,0,25462
20161130,20161216,16,2204.66,2262.03,call,2150,64.7,66.2,63.2,0,160460
20161130,20161216,16,2204.66,2262.03,put,2150,6.3,6.6,6,0,174877
20161130,20161216,16,2204.66,2262.03,call,2150,64.7,66.2,63.2,0,160460
20161130,20161216,16,2204.66,2262.03,put,2150,6.3,6.6,6,0,174877
20161130,20161216,16,2204.66,2262.03,call,2155,60.3,61.8,58.8,0,34062
20161130,20161216,16,2204.66,2262.03,put,2155,6.85,7.1,6.6,0,30837
20161130,20161216,16,2204.66,2262.03,call,2155,60.3,61.8,58.8,0,34062
20161130,20161216,16,2204.66,2262.03,put,2155,6.85,7.1,6.6,0,30837
20161130,20161216,16,2204.66,2262.03,call,2160,55.75,57.2,54.3,0,40993
20161130,20161216,16,2204.66,2262.03,put,2160,7.55,7.9,7.2,0,32568
20161130,20161216,16,2204.66,2262.03,call,2160,55.75,57.2,54.3,0,40993
20161130,20161216,16,2204.66,2262.03,put,2160,7.6,7.9,7.3,0,32568
20161130,20161216,16,2204.66,2262.03,call,2165,51.5,52.9,50.1,0,22059
20161130,20161216,16,2204.66,2262.03,put,2165,8.25,8.5,8,0,21895
20161130,20161216,16,2204.66,2262.03,call,2165,51.5,52.9,50.1,0,22059
20161130,20161216,16,2204.66,2262.03,put,2165,8.25,8.5,8,0,21895
20161130,20161216,16,2204.66,2262.03,call,2170,47.55,48.9,46.2,0,26928
20161130,20161216,16,2204.66,2262.03,put,2170,9.2,9.6,8.8,0,23883
20161130,20161216,16,2204.66,2262.03,call,2170,47.55,48.9,46.2,0,26928
20161130,20161216,16,2204.66,2262.03,put,2170,9.2,9.6,8.8,0,23883
20161130,20161216,16,2204.66,2262.03,call,2175,43.5,44.8,42.2,0,74844
20161130,20161216,16,2204.66,2262.03,put,2175,10.1,10.4,9.8,0,54551
20161130,20161216,16,2204.66,2262.03,call,2175,43.5,44.8,42.2,0,74844
20161130,20161216,16,2204.66,2262.03,put,2175,10.1,10.4,9.8,0,54551
20161130,20161216,16,2204.66,2262.03,call,2180,39.55,40.8,38.3,0,32043
20161130,20161216,16,2204.66,2262.03,put,2180,11.15,11.5,10.8,0,28137
20161130,20161216,16,2204.66,2262.03,call,2180,39.55,40.8,38.3,0,32043
20161130,20161216,16,2204.66,2262.03,put,2180,11.15,11.5,10.8,0,28137
20161130,20161216,16,2204.66,2262.03,call,2185,35.6,36.7,34.5,0,24598
20161130,20161216,16,2204.66,2262.03,put,2185,12.35,12.7,12,0,9859
20161130,20161216,16,2204.66,2262.03,call,2185,35.6,36.7,34.5,0,24598
20161130,20161216,16,2204.66,2262.03,put,2185,12.35,12.7,12,0,9859
20161130,20161216,16,2204.66,2262.03,call,2190,31.6,32.5,30.7,0,18753
20161130,20161216,16,2204.66,2262.03,put,2190,13.6,14,13.2,0,14201
20161130,20161216,16,2204.66,2262.03,call,2190,31.6,32.5,30.7,0,18753
20161130,20161216,16,2204.66,2262.03,put,2190,13.6,14,13.2,0,14201
20161130,20161216,16,2204.66,2262.03,call,2195,28.35,28.9,27.8,0,15166
20161130,20161216,16,2204.66,2262.03,put,2195,15.1,15.5,14.7,0,14218
20161130,20161216,16,2204.66,2262.03,call,2195,28.35,28.9,27.8,0,15166
20161130,20161216,16,2204.66,2262.03,put,2195,15.1,15.5,14.7,0,14218
20161130,20161216,16,2204.66,2262.03,call,2200,24.85,25.4,24.3,0,104798
20161130,20161216,16,2204.66,2262.03,put,2200,16.75,17.2,16.3,0,45119
20161130,20161216,16,2204.66,2262.03,call,2200,24.85,25.4,24.3,0,104798
20161130,20161216,16,2204.66,2262.03,put,2200,16.75,17.2,16.3,0,45119
20161130,20161216,16,2204.66,2262.03,call,2205,21.7,22.2,21.2,0,25242
20161130,20161216,16,2204.66,2262.03,put,2205,18.55,19,18.1,0,16297
20161130,20161216,16,2204.66,2262.03,call,2205,21.7,22.2,21.2,0,25242
20161130,20161216,16,2204.66,2262.03,put,2205,18.55,19,18.1,0,16297
20161130,20161216,16,2204.66,2262.03,call,2210,18.85,19.2,18.5,0,18625
20161130,20161216,16,2204.66,2262.03,call,2210,18.85,19.2,18.5,0,18625
20161130,20161216,16,2204.66,2262.03,call,2220,13.5,13.9,13.1,0,20185
20161130,20161216,16,2204.66,2262.03,call,2220,13.5,13.9,13.1,0,20185
20161130,20161216,16,2204.66,2262.03,call,2225,11.25,11.6,10.9,0,48100
20161130,20161216,16,2204.66,2262.03,put,2225,27.85,28.9,26.8,0,6098
20161130,20161216,16,2204.66,2262.03,call,2225,11.25,11.6,10.9,0,48100
20161130,20161216,16,2204.66,2262.03,put,2225,27.85,28.9,26.8,0,6098
20161130,20161216,16,2204.66,2262.03,call,2230,9.2,9.6,8.8,0,12458
20161130,20161216,16,2204.66,2262.03,call,2230,9.2,9.6,8.8,0,12458
20161130,20161216,16,2204.66,2262.03,call,2235,7.35,7.6,7.1,0,11653
20161130,20161216,16,2204.66,2262.03,call,2235,7.35,7.6,7.1,0,11653
20161130,20161216,16,2204.66,2262.03,call,2240,5.85,6.1,5.6,0,14323
20161130,20161216,16,2204.66,2262.03,call,2240,5.85,6.1,5.6,0,14323
20161130,20161216,16,2204.66,2262.03,call,2245,4.5,4.7,4.3,0,15485
20161130,20161216,16,2204.66,2262.03,call,2245,4.5,4.7,4.3,0,15485
20161130,20161216,16,2204.66,2262.03,call,2250,3.45,3.7,3.2,0,73954
20161130,20161216,16,2204.66,2262.03,call,2250,3.45,3.7,3.2,0,73954
20161130,20161216,16,2204.66,2262.03,call,2255,2.6,2.85,2.35,0,7347
20161130,20161216,16,2204.66,2262.03,call,2255,2.6,2.85,2.35,0,7347
20161130,20161216,16,2204.66,2262.03,call,2260,1.925,2.1,1.75,0,17425
20161130,20161216,16,2204.66,2262.03,call,2260,1.925,2.1,1.75,0,17425
20161130,20161216,16,2204.66,2262.03,call,2265,1.475,1.65,1.3,0,5412
20161130,20161216,16,2204.66,2262.03,call,2265,1.475,1.65,1.3,0,5412
20161130,20161216,16,2204.66,2262.03,call,2270,1.15,1.3,1,0,12497
20161130,20161216,16,2204.66,2262.03,call,2270,1.15,1.3,1,0,12497
20161130,20161216,16,2204.66,2262.03,call,2275,0.925,1.05,0.8,0,46207
20161130,20161216,16,2204.66,2262.03,call,2275,0.925,1.05,0.8,0,46207
20161130,20161216,16,2204.66,2262.03,call,2280,0.75,0.9,0.6,0,7199
20161130,20161216,16,2204.66,2262.03,call,2280,0.75,0.9,0.6,0,7199
20161130,20161216,16,2204.66,2262.03,call,2290,0.525,0.65,0.4,0,6498
20161130,20161216,16,2204.66,2262.03,call,2290,0.525,0.65,0.4,0,6498
20161130,20161216,16,2204.66,2262.03,call,2295,0.475,0.6,0.35,0,9038
20161130,20161216,16,2204.66,2262.03,call,2295,0.475,0.6,0.35,0,9038
20161130,20161216,16,2204.66,2262.03,call,2300,0.425,0.55,0.3,0,83428
20161130,20161216,16,2204.66,2262.03,call,2300,0.425,0.55,0.3,0,83428
20161130,20161216,16,2204.66,2262.03,call,2320,0.325,0.45,0.2,0,17220
20161130,20161216,16,2204.66,2262.03,call,2320,0.325,0.45,0.2,0,17220
20161201,20161216,15,2198.81,2262.03,call,2080,119.7,120.8,118.6,0,7104
20161201,20161216,15,2198.81,2262.03,put,2080,2.65,2.85,2.45,0,13015
20161201,20161216,15,2198.81,2262.03,call,2080,119.7,120.8,118.6,0,7104
20161201,20161216,15,2198.81,2262.03,put,2080,2.65,2.85,2.45,0,13015
20161201,20161216,15,2198.81,2262.03,call,2085,114.9,116,113.8,0,14152
20161201,20161216,15,2198.81,2262.03,put,2085,2.825,3,2.65,0,28712
20161201,20161216,15,2198.81,2262.03,call,2085,114.9,116,113.8,0,14152
20161201,20161216,15,2198.81,2262.03,put,2085,2.825,3,2.65,0,28712
20161201,20161216,15,2198.81,2262.03,call,2090,110.1,111.2,109,0,17683
20161201,20161216,15,2198.81,2262.03,put,2090,3.025,3.2,2.85,0,28059
20161201,20161216,15,2198.81,2262.03,call,2090,110.1,111.2,109,0,17683
20161201,20161216,15,2198.81,2262.03,put,2090,3.025,3.2,2.85,0,28059
20161201,20161216,15,2198.81,2262.03,call,2095,105.35,106.4,104.3,0,13783
20161201,20161216,15,2198.81,2262.03,put,2095,3.3,3.5,3.1,0,20635
20161201,20161216,15,2198.81,2262.03,call,2095,105.35,106.4,104.3,0,13783
20161201,20161216,15,2198.81,2262.03,put,2095,3.3,3.5,3.1,0,20635
20161201,20161216,15,2198.81,2262.03,call,2100,100.65,101.7,99.6,0,63470
20161201,20161216,15,2198.81,2262.03,put,2100,3.55,3.8,3.3,0,113203
20161201,20161216,15,2198.81,2262.03,call,2100,100.65,101.7,99.6,0,63470
20161201,20161216,15,2198.81,2262.03,put,2100,3.55,3.8,3.3,0,113203
20161201,20161216,15,2198.81,2262.03,call,2105,95.9,96.9,94.9,0,8511
20161201,20161216,15,2198.81,2262.03,put,2105,3.85,4.1,3.6,0,7614
20161201,20161216,15,2198.81,2262.03,call,2105,95.9,96.9,94.9,0,8511
20161201,20161216,15,2198.81,2262.03,put,2105,3.85,4.1,3.6,0,7614
20161201,20161216,15,2198.81,2262.03,call,2110,91.2,92.2,90.2,0,13136
20161201,20161216,15,2198.81,2262.03,put,2110,4.15,4.4,3.9,0,15419
20161201,20161216,15,2198.81,2262.03,call,2110,91.2,92.2,90.2,0,13136
20161201,20161216,15,2198.81,2262.03,put,2110,4.15,4.4,3.9,0,15419
20161201,20161216,15,2198.81,2262.03,call,2115,86.6,87.6,85.6,0,28661
20161201,20161216,15,2198.81,2262.03,put,2115,4.55,4.8,4.3,0,29660
20161201,20161216,15,2198.81,2262.03,call,2115,86.6,87.6,85.6,0,28661
20161201,20161216,15,2198.81,2262.03,put,2115,4.55,4.8,4.3,0,29660
20161201,20161216,15,2198.81,2262.03,call,2120,81.95,82.9,81,0,34904
20161201,20161216,15,2198.81,2262.03,put,2120,4.95,5.2,4.7,0,37610
20161201,20161216,15,2198.81,2262.03,call,2120,81.95,82.9,81,0,34904
20161201,20161216,15,2198.81,2262.03,put,2120,4.95,5.2,4.7,0,37610
20161201,20161216,15,2198.81,2262.03,call,2125,77.4,78.4,76.4,0,69905
20161201,20161216,15,2198.81,2262.03,put,2125,5.3,5.5,5.1,0,80086
20161201,20161216,15,2198.81,2262.03,call,2125,77.4,78.4,76.4,0,69905
20161201,20161216,15,2198.81,2262.03,put,2125,5.3,5.5,5.1,0,80086
20161201,20161216,15,2198.81,2262.03,call,2130,72.9,73.8,72,0,37200
20161201,20161216,15,2198.81,2262.03,put,2130,5.8,6,5.6,0,44423
20161201,20161216,15,2198.81,2262.03,call,2130,72.9,73.8,72,0,37200
20161201,20161216,15,2198.81,2262.03,put,2130,5.8,6,5.6,0,44423
20161201,20161216,15,2198.81,2262.03,call,2135,68.45,69.4,67.5,0,43040
20161201,20161216,15,2198.81,2262.03,put,2135,6.4,6.7,6.1,0,45388
20161201,20161216,15,2198.81,2262.03,call,2135,68.45,69.4,67.5,0,43040
20161201,20161216,15,2198.81,2262.03,put,2135,6.4,6.7,6.1,0,45388
20161201,20161216,15,2198.81,2262.03,call,2140,64.1,65,63.2,0,53399
20161201,20161216,15,2198.81,2262.03,put,2140,7,7.3,6.7,0,66461
20161201,20161216,15,2198.81,2262.03,call,2140,64.1,65,63.2,0,53399
20161201,20161216,15,2198.81,2262.03,put,2140,7,7.3,6.7,0,66461
20161201,20161216,15,2198.81,2262.03,call,2145,59.75,60.6,58.9,0,22480
20161201,20161216,15,2198.81,2262.03,put,2145,7.65,7.9,7.4,0,25499
20161201,20161216,15,2198.81,2262.03,call,2145,59.75,60.6,58.9,0,22480
20161201,20161216,15,2198.81,2262.03,put,2145,7.65,7.9,7.4,0,25499
20161201,20161216,15,2198.81,2262.03,call,2150,55.45,56.3,54.6,1,160583
20161201,20161216,15,2198.81,2262.03,put,2150,8.4,8.7,8.1,0,176215
20161201,20161216,15,2198.81,2262.03,call,2150,55.45,56.3,54.6,1,160583
20161201,20161216,15,2198.81,2262.03,put,2150,8.4,8.7,8.1,0,176215
20161201,20161216,15,2198.81,2262.03,call,2155,51.3,52.1,50.5,0,34034
20161201,20161216,15,2198.81,2262.03,put,2155,9.25,9.6,8.9,0,30925
20161201,20161216,15,2198.81,2262.03,call,2155,51.3,52.1,50.5,0,34034
20161201,20161216,15,2198.81,2262.03,put,2155,9.25,9.6,8.9,0,30925
20161201,20161216,15,2198.81,2262.03,call,2160,47.25,48,46.5,0,40619
20161201,20161216,15,2198.81,2262.03,put,2160,10.15,10.5,9.8,0,32294
20161201,20161216,15,2198.81,2262.03,call,2160,47.25,48,46.5,0,40619
20161201,20161216,15,2198.81,2262.03,put,2160,10.15,10.5,9.8,0,32294
20161201,20161216,15,2198.81,2262.03,call,2165,43.25,44,42.5,0,22058
20161201,20161216,15,2198.81,2262.03,put,2165,11.15,11.5,10.8,0,21877
20161201,20161216,15,2198.81,2262.03,call,2165,43.25,44,42.5,0,22058
20161201,20161216,15,2198.81,2262.03,put,2165,11.15,11.5,10.8,0,21877
20161201,20161216,15,2198.81,2262.03,call,2170,39.35,40.1,38.6,0,26913
20161201,20161216,15,2198.81,2262.03,put,2170,12.2,12.5,11.9,0,25403
20161201,20161216,15,2198.81,2262.03,call,2170,39.35,40.1,38.6,0,26913
20161201,20161216,15,2198.81,2262.03,put,2170,12.2,12.5,11.9,0,25403
20161201,20161216,15,2198.81,2262.03,call,2175,35.3,35.8,34.8,1,72626
20161201,20161216,15,2198.81,2262.03,put,2175,13.45,13.8,13.1,0,58571
20161201,20161216,15,2198.81,2262.03,call,2175,35.3,35.8,34.8,1,72626
20161201,20161216,15,2198.81,2262.03,put,2175,13.45,13.8,13.1,0,58571
20161201,20161216,15,2198.81,2262.03,call,2180,32,32.7,31.3,0,31991
20161201,20161216,15,2198.81,2262.03,put,2180,14.85,15.2,14.5,0,28354
20161201,20161216,15,2198.81,2262.03,call,2180,32,32.7,31.3,0,31991
20161201,20161216,15,2198.81,2262.03,put,2180,14.85,15.2,14.5,0,28354
20161201,20161216,15,2198.81,2262.03,call,2185,28.4,28.8,28,0,24500
20161201,20161216,15,2198.81,2262.03,put,2185,16.4,16.8,16,0,10549
20161201,20161216,15,2198.81,2262.03,call,2185,28.4,28.8,28,0,24500
20161201,20161216,15,2198.81,2262.03,put,2185,16.4,16.8,16,0,10549
20161201,20161216,15,2198.81,2262.03,call,2190,25.15,25.5,24.8,0,18450
20161201,20161216,15,2198.81,2262.03,put,2190,18.1,18.5,17.7,0,14493
20161201,20161216,15,2198.81,2262.03,call,2190,25.15,25.5,24.8,0,18450
20161201,20161216,15,2198.81,2262.03,put,2190,18.1,18.5,17.7,0,14493
20161201,20161216,15,2198.81,2262.03,call,2195,22.05,22.4,21.7,0,15191
20161201,20161216,15,2198.81,2262.03,put,2195,20,20.4,19.6,0,14298
20161201,20161216,15,2198.81,2262.03,call,2195,22.05,22.4,21.7,0,15191
20161201,20161216,15,2198.81,2262.03,put,2195,20,20.4,19.6,0,14298
20161201,20161216,15,2198.81,2262.03,call,2200,19.15,19.5,18.8,16,106299
20161201,20161216,15,2198.81,2262.03,put,2200,22.05,22.5,21.6,0,54838
20161201,20161216,15,2198.81,2262.03,call,2200,19.15,19.5,18.8,16,106299
20161201,20161216,15,2198.81,2262.03,put,2200,22.05,22.5,21.6,0,54838
20161201,20161216,15,2198.81,2262.03,call,2205,16.4,16.7,16.1,0,28528
20161201,20161216,15,2198.81,2262.03,put,2205,24.5,25,24,0,21229
20161201,20161216,15,2198.81,2262.03,call,2205,16.4,16.7,16.1,0,28528
20161201,20161216,15,2198.81,2262.03,put,2205,24.5,25,24,0,21229
20161201,20161216,15,2198.81,2262.03,call,2210,13.9,14.2,13.6,0,20704
20161201,20161216,15,2198.81,2262.03,put,2210,26.9,27.6,26.2,1,7554
20161201,20161216,15,2198.81,2262.03,call,2210,13.9,14.2,13.6,0,20704
20161201,20161216,15,2198.81,2262.03,put,2210,26.9,27.6,26.2,1,7554
20161201,20161216,15,2198.81,2262.03,call,2220,9.65,9.9,9.4,0,30163
20161201,20161216,15,2198.81,2262.03,call,2220,9.65,9.9,9.4,0,30163
20161201,20161216,15,2198.81,2262.03,call,2225,7.85,8.1,7.6,0,50684
20161201,20161216,15,2198.81,2262.03,put,2225,35.85,36.7,35,1,6375
20161201,20161216,15,2198.81,2262.03,call,2225,7.85,8.1,7.6,0,50684
20161201,20161216,15,2198.81,2262.03,put,2225,35.85,36.7,35,1,6375
20161201,20161216,15,2198.81,2262.03,call,2230,6.3,6.5,6.1,0,13416
20161201,20161216,15,2198.81,2262.03,call,2230,6.3,6.5,6.1,0,13416
20161201,20161216,15,2198.81,2262.03,call,2235,4.9,5.1,4.7,0,11769
20161201,20161216,15,2198.81,2262.03,call,2235,4.9,5.1,4.7,0,11769
20161201,20161216,15,2198.81,2262.03,call,2240,3.85,4,3.7,0,16067
20161201,20161216,15,2198.81,2262.03,call,2240,3.85,4,3.7,0,16067
20161201,20161216,15,2198.81,2262.03,call,2245,2.95,3.1,2.8,0,15411
20161201,20161216,15,2198.81,2262.03,call,2245,2.95,3.1,2.8,0,15411
20161201,20161216,15,2198.81,2262.03,call,2250,2.25,2.4,2.1,1,71238
20161201,20161216,15,2198.81,2262.03,call,2250,2.25,2.4,2.1,1,71238
20161201,20161216,15,2198.81,2262.03,call,2255,1.725,1.85,1.6,0,7519
20161201,20161216,15,2198.81,2262.03,call,2255,1.725,1.85,1.6,0,7519
20161201,20161216,15,2198.81,2262.03,call,2260,1.35,1.5,1.2,1,17484
20161201,20161216,15,2198.81,2262.03,call,2260,1.35,1.5,1.2,1,17484
20161201,20161216,15,2198.81,2262.03,call,2265,1.025,1.15,0.9,0,5233
20161201,20161216,15,2198.81,2262.03,call,2265,1.025,1.15,0.9,0,5233
20161201,20161216,15,2198.81,2262.03,call,2270,0.825,1,0.65,0,13003
20161201,20161216,15,2198.81,2262.03,call,2270,0.825,1,0.65,0,13003
20161201,20161216,15,2198.81,2262.03,call,2275,0.7,0.85,0.55,0,49126
20161201,20161216,15,2198.81,2262.03,call,2275,0.7,0.85,0.55,0,49126
20161201,20161216,15,2198.81,2262.03,call,2280,0.55,0.7,0.4,0,7189
20161201,20161216,15,2198.81,2262.03,call,2280,0.55,0.7,0.4,0,7189
20161201,20161216,15,2198.81,2262.03,call,2290,0.425,0.55,0.3,0,6985
20161201,20161216,15,2198.81,2262.03,call,2290,0.425,0.55,0.3,0,6985
20161201,20161216,15,2198.81,2262.03,call,2295,0.375,0.5,0.25,0,9040
20161201,20161216,15,2198.81,2262.03,call,2295,0.375,0.5,0.25,0,9040
20161201,20161216,15,2198.81,2262.03,call,2300,0.35,0.45,0.25,0,85095
20161201,20161216,15,2198.81,2262.03,call,2300,0.35,0.45,0.25,0,85095
20161202,20161216,14,2191.08,2262.03,call,2075,114.55,115.6,113.5,0,20928
20161202,20161216,14,2191.08,2262.03,put,2075,3.25,3.4,3.1,0,58235
20161202,20161216,14,2191.08,2262.03,call,2075,114.55,115.6,113.5,0,20928
20161202,20161216,14,2191.08,2262.03,put,2075,3.25,3.4,3.1,0,58235
20161202,20161216,14,2191.08,2262.03,call,2080,109.8,110.8,108.8,0,7104
20161202,20161216,14,2191.08,2262.03,put,2080,3.5,3.7,3.3,0,13358
20161202,20161216,14,2191.08,2262.03,call,2080,109.8,110.8,108.8,0,7104
20161202,20161216,14,2191.08,2262.03,put,2080,3.5,3.7,3.3,0,13358
20161202,20161216,14,2191.08,2262.03,call,2085,105.05,106.1,104,0,14152
20161202,20161216,14,2191.08,2262.03,put,2085,3.75,3.9,3.6,0,28870
20161202,20161216,14,2191.08,2262.03,call,2085,105.05,106.1,104,0,14152
20161202,20161216,14,2191.08,2262.03,put,2085,3.75,3.9,3.6,0,28870
20161202,20161216,14,2191.08,2262.03,call,2090,100.35,101.4,99.3,0,17683
20161202,20161216,14,2191.08,2262.03,put,2090,4.05,4.2,3.9,0,28057
20161202,20161216,14,2191.08,2262.03,call,2090,100.35,101.4,99.3,0,17683
20161202,20161216,14,2191.08,2262.03,put,2090,4.05,4.2,3.9,0,28057
20161202,20161216,14,2191.08,2262.03,call,2095,95.7,96.7,94.7,0,13783
20161202,20161216,14,2191.08,2262.03,put,2095,4.4,4.6,4.2,0,20813
20161202,20161216,14,2191.08,2262.03,call,2095,95.7,96.7,94.7,0,13783
20161202,20161216,14,2191.08,2262.03,put,2095,4.4,4.6,4.2,0,20813
20161202,20161216,14,2191.08,2262.03,call,2100,91.1,92.1,90.1,0,63452
20161202,20161216,14,2191.08,2262.03,put,2100,4.8,5,4.6,0,112267
20161202,20161216,14,2191.08,2262.03,call,2100,91.1,92.1,90.1,0,63452
20161202,20161216,14,2191.08,2262.03,put,2100,4.8,5,4.6,0,112267
20161202,20161216,14,2191.08,2262.03,call,2105,86.45,87.4,85.5,0,8511
20161202,20161216,14,2191.08,2262.03,put,2105,5.15,5.4,4.9,0,7658
20161202,20161216,14,2191.08,2262.03,call,2105,86.45,87.4,85.5,0,8511
20161202,20161216,14,2191.08,2262.03,put,2105,5.15,5.4,4.9,0,7658
20161202,20161216,14,2191.08,2262.03,call,2110,81.9,82.9,80.9,0,13134
20161202,20161216,14,2191.08,2262.03,put,2110,5.6,5.8,5.4,0,15479
20161202,20161216,14,2191.08,2262.03,call,2110,81.9,82.9,80.9,0,13134
20161202,20161216,14,2191.08,2262.03,put,2110,5.6,5.8,5.4,0,15479
20161202,20161216,14,2191.08,2262.03,call,2115,77.35,78.3,76.4,0,28661
20161202,20161216,14,2191.08,2262.03,put,2115,6.05,6.2,5.9,0,30839
20161202,20161216,14,2191.08,2262.03,call,2115,77.35,78.3,76.4,0,28661
20161202,20161216,14,2191.08,2262.03,put,2115,6.05,6.2,5.9,0,30839
20161202,20161216,14,2191.08,2262.03,call,2120,72.9,73.8,72,0,34900
20161202,20161216,14,2191.08,2262.03,put,2120,6.65,6.9,6.4,0,37643
20161202,20161216,14,2191.08,2262.03,call,2120,72.9,73.8,72,0,34900
20161202,20161216,14,2191.08,2262.03,put,2120,6.65,6.9,6.4,0,37643
20161202,20161216,14,2191.08,2262.03,call,2125,68.5,69.4,67.6,0,69873
20161202,20161216,14,2191.08,2262.03,put,2125,7.1,7.3,6.9,0,80290
20161202,20161216,14,2191.08,2262.03,call,2125,68.5,69.4,67.6,0,69873
20161202,20161216,14,2191.08,2262.03,put,2125,7.1,7.3,6.9,0,80290
20161202,20161216,14,2191.08,2262.03,call,2130,64.15,65,63.3,0,37185
20161202,20161216,14,2191.08,2262.03,put,2130,7.85,8.1,7.6,0,44412
20161202,20161216,14,2191.08,2262.03,call,2130,64.15,65,63.3,0,37185
20161202,20161216,14,2191.08,2262.03,put,2130,7.85,8.1,7.6,0,44412
20161202,20161216,14,2191.08,2262.03,call,2135,59.95,60.8,59.1,0,43037
20161202,20161216,14,2191.08,2262.03,put,2135,8.5,8.7,8.3,1,46043
20161202,20161216,14,2191.08,2262.03,call,2135,59.95,60.8,59.1,0,43037
20161202,20161216,14,2191.08,2262.03,put,2135,8.5,8.7,8.3,1,46043
20161202,20161216,14,2191.08,2262.03,call,2140,55.75,56.6,54.9,0,52837
20161202,20161216,14,2191.08,2262.03,put,2140,9.3,9.5,9.1,0,66522
20161202,20161216,14,2191.08,2262.03,call,2140,55.75,56.6,54.9,0,52837
20161202,20161216,14,2191.08,2262.03,put,2140,9.3,9.5,9.1,0,66522
20161202,20161216,14,2191.08,2262.03,call,2145,51.6,52.4,50.8,0,22464
20161202,20161216,14,2191.08,2262.03,put,2145,10.25,10.5,10,0,25535
20161202,20161216,14,2191.08,2262.03,call,2145,51.6,52.4,50.8,0,22464
20161202,20161216,14,2191.08,2262.03,put,2145,10.25,10.5,10,0,25535
20161202,20161216,14,2191.08,2262.03,call,2150,47.55,48.3,46.8,0,160580
20161202,20161216,14,2191.08,2262.03,put,2150,11.25,11.5,11,2,176471
20161202,20161216,14,2191.08,2262.03,call,2150,47.55,48.3,46.8,0,160580
20161202,20161216,14,2191.08,2262.03,put,2150,11.25,11.5,11,2,176471
20161202,20161216,14,2191.08,2262.03,call,2155,43.65,44.4,42.9,0,34034
20161202,20161216,14,2191.08,2262.03,put,2155,12.25,12.5,12,0,31015
20161202,20161216,14,2191.08,2262.03,call,2155,43.65,44.4,42.9,0,34034
20161202,20161216,14,2191.08,2262.03,put,2155,12.25,12.5,12,0,31015
20161202,20161216,14,2191.08,2262.03,call,2160,39.8,40.2,39.4,0,40575
20161202,20161216,14,2191.08,2262.03,put,2160,13.5,13.7,13.3,0,33152
20161202,20161216,14,2191.08,2262.03,call,2160,39.8,40.2,39.4,0,40575
20161202,20161216,14,2191.08,2262.03,put,2160,13.5,13.7,13.3,0,33152
20161202,20161216,14,2191.08,2262.03,call,2165,36.1,36.5,35.7,0,22054
20161202,20161216,14,2191.08,2262.03,put,2165,14.8,15,14.6,1,21890
20161202,20161216,14,2191.08,2262.03,call,2165,36.1,36.5,35.7,0,22054
20161202,20161216,14,2191.08,2262.03,put,2165,14.8,15,14.6,1,21890
20161202,20161216,14,2191.08,2262.03,call,2170,32.3,32.7,31.9,0,26388
20161202,20161216,14,2191.08,2262.03,put,2170,16.3,16.6,16,0,25404
20161202,20161216,14,2191.08,2262.03,call,2170,32.3,32.7,31.9,0,26388
20161202,20161216,14,2191.08,2262.03,put,2170,16.3,16.6,16,0,25404
20161202,20161216,14,2191.08,2262.03,call,2175,29.15,29.6,28.7,0,71909
20161202,20161216,14,2191.08,2262.03,put,2175,17.85,18.3,17.4,0,59777
20161202,20161216,14,2191.08,2262.03,call,2175,29.15,29.6,28.7,0,71909
20161202,20161216,14,2191.08,2262.03,put,2175,17.85,18.3,17.4,0,59777
20161202,20161216,14,2191.08,2262.03,call,2180,25.75,26.2,25.3,3,32089
20161202,20161216,14,2191.08,2262.03,put,2180,19.6,19.9,19.3,8,28492
20161202,20161216,14,2191.08,2262.03,call,2180,25.75,26.2,25.3,3,32089
20161202,20161216,14,2191.08,2262.03,put,2180,19.6,19.9,19.3,8,28492
20161202,20161216,14,2191.08,2262.03,call,2185,22.6,23,22.2,0,24371
20161202,20161216,14,2191.08,2262.03,put,2185,21.55,21.9,21.2,0,10525
20161202,20161216,14,2191.08,2262.03,call,2185,22.6,23,22.2,0,24371
20161202,20161216,14,2191.08,2262.03,put,2185,21.55,21.9,21.2,0,10525
20161202,20161216,14,2191.08,2262.03,call,2190,19.75,20.1,19.4,0,18690
20161202,20161216,14,2191.08,2262.03,put,2190,23.7,24.1,23.3,0,14611
20161202,20161216,14,2191.08,2262.03,call,2190,19.75,20.1,19.4,0,18690
20161202,20161216,14,2191.08,2262.03,put,2190,23.7,24.1,23.3,0,14611
20161202,20161216,14,2191.08,2262.03,call,2195,17.05,17.4,16.7,0,17778
20161202,20161216,14,2191.08,2262.03,put,2195,25.95,26.3,25.6,0,16626
20161202,20161216,14,2191.08,2262.03,call,2195,17.05,17.4,16.7,0,17778
20161202,20161216,14,2191.08,2262.03,put,2195,25.95,26.3,25.6,0,16626
20161202,20161216,14,2191.08,2262.03,call,2200,14.7,15,14.4,0,110076
20161202,20161216,14,2191.08,2262.03,put,2200,28.5,29,28,0,58970
20161202,20161216,14,2191.08,2262.03,call,2200,14.7,15,14.4,0,110076
20161202,20161216,14,2191.08,2262.03,put,2200,28.5,29,28,0,58970
20161202,20161216,14,2191.08,2262.03,call,2205,12.35,12.6,12.1,0,29105
20161202,20161216,14,2191.08,2262.03,put,2205,31.25,31.8,30.7,0,21871
20161202,20161216,14,2191.08,2262.03,call,2205,12.35,12.6,12.1,0,29105
20161202,20161216,14,2191.08,2262.03,put,2205,31.25,31.8,30.7,0,21871
20161202,20161216,14,2191.08,2262.03,call,2210,10.3,10.6,10,0,20521
20161202,20161216,14,2191.08,2262.03,put,2210,34.05,34.8,33.3,0,8023
20161202,20161216,14,2191.08,2262.03,call,2210,10.3,10.6,10,0,20521
20161202,20161216,14,2191.08,2262.03,put,2210,34.05,34.8,33.3,0,8023
20161202,20161216,14,2191.08,2262.03,call,2220,6.9,7.1,6.7,0,30601
20161202,20161216,14,2191.08,2262.03,call,2220,6.9,7.1,6.7,0,30601
20161202,20161216,14,2191.08,2262.03,call,2225,5.6,5.8,5.4,0,51510
20161202,20161216,14,2191.08,2262.03,put,2225,44.25,45.2,43.3,0,6837
20161202,20161216,14,2191.08,2262.03,call,2225,5.6,5.8,5.4,0,51510
20161202,20161216,14,2191.08,2262.03,put,2225,44.25,45.2,43.3,0,6837
20161202,20161216,14,2191.08,2262.03,call,2230,4.35,4.6,4.1,1,13481
20161202,20161216,14,2191.08,2262.03,call,2230,4.35,4.6,4.1,1,13481
20161202,20161216,14,2191.08,2262.03,call,2235,3.4,3.6,3.2,0,11508
20161202,20161216,14,2191.08,2262.03,call,2235,3.4,3.6,3.2,0,11508
20161202,20161216,14,2191.08,2262.03,call,2240,2.625,2.8,2.45,0,15636
20161202,20161216,14,2191.08,2262.03,call,2240,2.625,2.8,2.45,0,15636
20161202,20161216,14,2191.08,2262.03,call,2245,1.975,2.15,1.8,0,15526
20161202,20161216,14,2191.08,2262.03,call,2245,1.975,2.15,1.8,0,15526
20161202,20161216,14,2191.08,2262.03,call,2250,1.525,1.7,1.35,1,72624
20161202,20161216,14,2191.08,2262.03,call,2250,1.525,1.7,1.35,1,72624
20161202,20161216,14,2191.08,2262.03,call,2255,1.15,1.3,1,0,7571
20161202,20161216,14,2191.08,2262.03,call,2255,1.15,1.3,1,0,7571
20161202,20161216,14,2191.08,2262.03,call,2260,0.95,1.05,0.85,0,17538
20161202,20161216,14,2191.08,2262.03,call,2260,0.95,1.05,0.85,0,17538
20161202,20161216,14,2191.08,2262.03,call,2265,0.725,0.85,0.6,0,5299
20161202,20161216,14,2191.08,2262.03,call,2265,0.725,0.85,0.6,0,5299
20161202,20161216,14,2191.08,2262.03,call,2270,0.575,0.7,0.45,0,12986
20161202,20161216,14,2191.08,2262.03,call,2270,0.575,0.7,0.45,0,12986
20161202,20161216,14,2191.08,2262.03,call,2275,0.475,0.6,0.35,0,51119
20161202,20161216,14,2191.08,2262.03,call,2275,0.475,0.6,0.35,0,51119
20161202,20161216,14,2191.08,2262.03,call,2280,0.4,0.5,0.3,0,7140
20161202,20161216,14,2191.08,2262.03,call,2280,0.4,0.5,0.3,0,7140
20161202,20161216,14,2191.08,2262.03,call,2285,0.4,0.45,0.35,0,5084
20161202,20161216,14,2191.08,2262.03,call,2285,0.4,0.45,0.35,0,5084
20161202,20161216,14,2191.08,2262.03,call,2290,0.3,0.4,0.2,0,7042
20161202,20161216,14,2191.08,2262.03,call,2290,0.3,0.4,0.2,0,7042
20161202,20161216,14,2191.08,2262.03,call,2295,0.275,0.4,0.15,0,8984
20161202,20161216,14,2191.08,2262.03,call,2295,0.275,0.4,0.15,0,8984
20161202,20161216,14,2191.08,2262.03,call,2300,0.25,0.35,0.15,0,84163
20161202,20161216,14,2191.08,2262.03,call,2300,0.25,0.35,0.15,0,84163
20161205,20161216,11,2191.95,2262.03,call,2075,128.65,130.1,127.2,0,20928
20161205,20161216,11,2191.95,2262.03,put,2075,1.425,1.6,1.25,0,59350
20161205,20161216,11,2191.95,2262.03,call,2075,128.65,130.1,127.2,0,20928
20161205,20161216,11,2191.95,2262.03,put,2075,1.425,1.6,1.25,0,59350
20161205,20161216,11,2191.95,2262.03,call,2080,123.1,124.4,121.8,0,7115
20161205,20161216,11,2191.95,2262.03,put,2080,1.525,1.7,1.35,0,13648
20161205,20161216,11,2191.95,2262.03,call,2080,123.1,124.4,121.8,0,7115
20161205,20161216,11,2191.95,2262.03,put,2080,1.525,1.7,1.35,0,13648
20161205,20161216,11,2191.95,2262.03,call,2085,118.85,120.3,117.4,0,14152
20161205,20161216,11,2191.95,2262.03,put,2085,1.65,1.85,1.45,1,28882
20161205,20161216,11,2191.95,2262.03,call,2085,118.85,120.3,117.4,0,14152
20161205,20161216,11,2191.95,2262.03,put,2085,1.65,1.85,1.45,1,28882
20161205,20161216,11,2191.95,2262.03,call,2090,113.95,115.4,112.5,0,17673
20161205,20161216,11,2191.95,2262.03,put,2090,1.725,1.9,1.55,0,28031
20161205,20161216,11,2191.95,2262.03,call,2090,113.95,115.4,112.5,0,17673
20161205,20161216,11,2191.95,2262.03,put,2090,1.725,1.9,1.55,0,28031
20161205,20161216,11,2191.95,2262.03,call,2095,108.6,110,107.2,0,13782
20161205,20161216,11,2191.95,2262.03,put,2095,1.875,2.1,1.65,0,20808
20161205,20161216,11,2191.95,2262.03,call,2095,108.6,110,107.2,0,13782
20161205,20161216,11,2191.95,2262.03,put,2095,1.875,2.1,1.65,0,20808
20161205,20161216,11,2191.95,2262.03,call,2100,104.25,105.7,102.8,0,63394
20161205,20161216,11,2191.95,2262.03,put,2100,2.05,2.25,1.85,0,110977
20161205,20161216,11,2191.95,2262.03,call,2100,104.25,105.7,102.8,0,63394
20161205,20161216,11,2191.95,2262.03,put,2100,2.05,2.25,1.85,0,110977
20161205,20161216,11,2191.95,2262.03,call,2105,99.55,100.8,98.3,0,8511
20161205,20161216,11,2191.95,2262.03,put,2105,2.2,2.4,2,0,7677
20161205,20161216,11,2191.95,2262.03,call,2105,99.55,100.8,98.3,0,8511
20161205,20161216,11,2191.95,2262.03,put,2105,2.2,2.4,2,0,7677
20161205,20161216,11,2191.95,2262.03,call,2110,94.75,96,93.5,0,13117
20161205,20161216,11,2191.95,2262.03,put,2110,2.4,2.6,2.2,0,15476
20161205,20161216,11,2191.95,2262.03,call,2110,94.75,96,93.5,0,13117
20161205,20161216,11,2191.95,2262.03,put,2110,2.4,2.6,2.2,0,15476
20161205,20161216,11,2191.95,2262.03,call,2115,89.35,90.7,88,0,28712
20161205,20161216,11,2191.95,2262.03,put,2115,2.65,2.9,2.4,0,30941
20161205,20161216,11,2191.95,2262.03,call,2115,89.35,90.7,88,0,28712
20161205,20161216,11,2191.95,2262.03,put,2115,2.65,2.9,2.4,0,30941
20161205,20161216,11,2191.95,2262.03,call,2120,85.15,86.4,83.9,0,34902
20161205,20161216,11,2191.95,2262.03,put,2120,2.825,3,2.65,0,37683
20161205,20161216,11,2191.95,2262.03,call,2120,85.15,86.4,83.9,0,34902
20161205,20161216,11,2191.95,2262.03,put,2120,2.825,3,2.65,0,37683
20161205,20161216,11,2191.95,2262.03,call,2125,80.35,81.7,79,0,69861
20161205,20161216,11,2191.95,2262.03,put,2125,3.1,3.3,2.9,0,81406
20161205,20161216,11,2191.95,2262.03,call,2125,80.35,81.7,79,0,69861
20161205,20161216,11,2191.95,2262.03,put,2125,3.1,3.3,2.9,0,81406
20161205,20161216,11,2191.95,2262.03,call,2130,75.7,76.9,74.5,0,37179
20161205,20161216,11,2191.95,2262.03,put,2130,3.4,3.6,3.2,0,44099
20161205,20161216,11,2191.95,2262.03,call,2130,75.7,76.9,74.5,0,37179
20161205,20161216,11,2191.95,2262.03,put,2130,3.4,3.6,3.2,0,44099
20161205,20161216,11,2191.95,2262.03,call,2135,71.1,72.3,69.9,0,43035
20161205,20161216,11,2191.95,2262.03,put,2135,3.75,4,3.5,0,46662
20161205,20161216,11,2191.95,2262.03,call,2135,71.1,72.3,69.9,0,43035
20161205,20161216,11,2191.95,2262.03,put,2135,3.75,4,3.5,0,46662
20161205,20161216,11,2191.95,2262.03,call,2140,66.4,67.7,65.1,0,52835
20161205,20161216,11,2191.95,2262.03,put,2140,4.15,4.4,3.9,20,66437
20161205,20161216,11,2191.95,2262.03,call,2140,66.4,67.7,65.1,0,52835
20161205,20161216,11,2191.95,2262.03,put,2140,4.15,4.4,3.9,20,66437
20161205,20161216,11,2191.95,2262.03,call,2145,61.15,62.4,59.9,0,22453
20161205,20161216,11,2191.95,2262.03,put,2145,4.65,4.9,4.4,10,25596
20161205,20161216,11,2191.95,2262.03,call,2145,61.15,62.4,59.9,0,22453
20161205,20161216,11,2191.95,2262.03,put,2145,4.65,4.9,4.4,10,25596
20161205,20161216,11,2191.95,2262.03,call,2150,57.3,58.5,56.1,0,160609
20161205,20161216,11,2191.95,2262.03,put,2150,5.2,5.5,4.9,32,175760
20161205,20161216,11,2191.95,2262.03,call,2150,57.3,58.5,56.1,0,160609
20161205,20161216,11,2191.95,2262.03,put,2150,5.2,5.5,4.9,32,175760
20161205,20161216,11,2191.95,2262.03,call,2155,52.9,54.1,51.7,0,34034
20161205,20161216,11,2191.95,2262.03,put,2155,5.7,6,5.4,0,30993
20161205,20161216,11,2191.95,2262.03,call,2155,52.9,54.1,51.7,0,34034
20161205,20161216,11,2191.95,2262.03,put,2155,5.7,6,5.4,0,30993
20161205,20161216,11,2191.95,2262.03,call,2160,48.55,49.7,47.4,0,40588
20161205,20161216,11,2191.95,2262.03,put,2160,6.4,6.7,6.1,200,33799
20161205,20161216,11,2191.95,2262.03,call,2160,48.55,49.7,47.4,0,40588
20161205,20161216,11,2191.95,2262.03,put,2160,6.4,6.7,6.1,200,33799
20161205,20161216,11,2191.95,2262.03,call,2165,44.3,45.4,43.2,0,22046
20161205,20161216,11,2191.95,2262.03,put,2165,7.1,7.4,6.8,0,22753
20161205,20161216,11,2191.95,2262.03,call,2165,44.3,45.4,43.2,0,22046
20161205,20161216,11,2191.95,2262.03,put,2165,7.1,7.4,6.8,0,22753
20161205,20161216,11,2191.95,2262.03,call,2170,40.15,41.2,39.1,0,26635
20161205,20161216,11,2191.95,2262.03,put,2170,7.9,8.2,7.6,0,25449
20161205,20161216,11,2191.95,2262.03,call,2170,40.15,41.2,39.1,0,26635
20161205,20161216,11,2191.95,2262.03,put,2170,7.9,8.2,7.6,0,25449
20161205,20161216,11,2191.95,2262.03,call,2175,36.1,37.1,35.1,0,75810
20161205,20161216,11,2191.95,2262.03,put,2175,8.9,9.2,8.6,0,58941
20161205,20161216,11,2191.95,2262.03,call,2175,36.1,37.1,35.1,0,75810
20161205,20161216,11,2191.95,2262.03,put,2175,8.9,9.2,8.6,0,58941
20161205,20161216,11,2191.95,2262.03,call,2180,32.15,32.9,31.4,0,32068
20161205,20161216,11,2191.95,2262.03,put,2180,10.05,10.4,9.7,0,28376
20161205,20161216,11,2191.95,2262.03,call,2180,32.15,32.9,31.4,0,32068
20161205,20161216,11,2191.95,2262.03,put,2180,10.05,10.4,9.7,0,28376
20161205,20161216,11,2191.95,2262.03,call,2185,28.4,29.1,27.7,0,24457
20161205,20161216,11,2191.95,2262.03,put,2185,11.2,11.5,10.9,0,10456
20161205,20161216,11,2191.95,2262.03,call,2185,28.4,29.1,27.7,0,24457
20161205,20161216,11,2191.95,2262.03,put,2185,11.2,11.5,10.9,0,10456
20161205,20161216,11,2191.95,2262.03,call,2190,24.85,25.5,24.2,0,19982
20161205,20161216,11,2191.95,2262.03,put,2190,12.7,13.1,12.3,0,16712
20161205,20161216,11,2191.95,2262.03,call,2190,24.85,25.5,24.2,0,19982
20161205,20161216,11,2191.95,2262.03,put,2190,12.7,13.1,12.3,0,16712
20161205,20161216,11,2191.95,2262.03,call,2195,21.6,22.1,21.1,0,17415
20161205,20161216,11,2191.95,2262.03,put,2195,14.35,14.7,14,0,16513
20161205,20161216,11,2191.95,2262.03,call,2195,21.6,22.1,21.1,0,17415
20161205,20161216,11,2191.95,2262.03,put,2195,14.35,14.7,14,0,16513
20161205,20161216,11,2191.95,2262.03,call,2200,18.4,18.9,17.9,0,110913
20161205,20161216,11,2191.95,2262.03,put,2200,16.1,16.5,15.7,0,64552
20161205,20161216,11,2191.95,2262.03,call,2200,18.4,18.9,17.9,0,110913
20161205,20161216,11,2191.95,2262.03,put,2200,16.1,16.5,15.7,0,64552
20161205,20161216,11,2191.95,2262.03,call,2205,15.5,15.9,15.1,0,29187
20161205,20161216,11,2191.95,2262.03,put,2205,18.25,18.7,17.8,0,23301
20161205,20161216,11,2191.95,2262.03,call,2205,15.5,15.9,15.1,0,29187
20161205,20161216,11,2191.95,2262.03,put,2205,18.25,18.7,17.8,0,23301
20161205,20161216,11,2191.95,2262.03,call,2210,12.85,13.2,12.5,0,22232
20161205,20161216,11,2191.95,2262.03,put,2210,20.6,21.1,20.1,0,8210
20161205,20161216,11,2191.95,2262.03,call,2210,12.85,13.2,12.5,0,22232
20161205,20161216,11,2191.95,2262.03,put,2210,20.6,21.1,20.1,0,8210
20161205,20161216,11,2191.95,2262.03,call,2220,8.3,8.5,8.1,200,30909
20161205,20161216,11,2191.95,2262.03,call,2220,8.3,8.5,8.1,200,30909
20161205,20161216,11,2191.95,2262.03,call,2225,6.45,6.6,6.3,0,48042
20161205,20161216,11,2191.95,2262.03,put,2225,29.25,30.3,28.2,0,6574
20161205,20161216,11,2191.95,2262.03,call,2225,6.45,6.6,6.3,0,48042
20161205,20161216,11,2191.95,2262.03,put,2225,29.25,30.3,28.2,0,6574
20161205,20161216,11,2191.95,2262.03,call,2230,4.85,5.1,4.6,0,13505
20161205,20161216,11,2191.95,2262.03,call,2230,4.85,5.1,4.6,0,13505
20161205,20161216,11,2191.95,2262.03,call,2235,3.7,3.9,3.5,0,11684
20161205,20161216,11,2191.95,2262.03,call,2235,3.7,3.9,3.5,0,11684
20161205,20161216,11,2191.95,2262.03,call,2240,2.675,2.8,2.55,0,15575
20161205,20161216,11,2191.95,2262.03,call,2240,2.675,2.8,2.55,0,15575
20161205,20161216,11,2191.95,2262.03,call,2245,1.95,2.1,1.8,0,15868
20161205,20161216,11,2191.95,2262.03,call,2245,1.95,2.1,1.8,0,15868
20161205,20161216,11,2191.95,2262.03,call,2250,1.4,1.55,1.25,0,72378
20161205,20161216,11,2191.95,2262.03,call,2250,1.4,1.55,1.25,0,72378
20161205,20161216,11,2191.95,2262.03,call,2255,1.075,1.25,0.9,0,7449
20161205,20161216,11,2191.95,2262.03,call,2255,1.075,1.25,0.9,0,7449
20161205,20161216,11,2191.95,2262.03,call,2260,0.775,0.95,0.6,2,17805
20161205,20161216,11,2191.95,2262.03,call,2260,0.775,0.95,0.6,2,17805
20161205,20161216,11,2191.95,2262.03,call,2265,0.625,0.8,0.45,0,9829
20161205,20161216,11,2191.95,2262.03,call,2265,0.625,0.8,0.45,0,9829
20161205,20161216,11,2191.95,2262.03,call,2270,0.45,0.6,0.3,4,12828
20161205,20161216,11,2191.95,2262.03,call,2270,0.45,0.6,0.3,4,12828
20161205,20161216,11,2191.95,2262.03,call,2275,0.375,0.5,0.25,0,49725
20161205,20161216,11,2191.95,2262.03,call,2275,0.375,0.5,0.25,0,49725
20161205,20161216,11,2191.95,2262.03,call,2280,0.325,0.45,0.2,0,7132
20161205,20161216,11,2191.95,2262.03,call,2280,0.325,0.45,0.2,0,7132
20161205,20161216,11,2191.95,2262.03,call,2285,0.25,0.35,0.15,4,5241
20161205,20161216,11,2191.95,2262.03,call,2285,0.25,0.35,0.15,4,5241
20161205,20161216,11,2191.95,2262.03,call,2290,0.25,0.35,0.15,0,7001
20161205,20161216,11,2191.95,2262.03,call,2290,0.25,0.35,0.15,0,7001
20161205,20161216,11,2191.95,2262.03,call,2295,0.25,0.35,0.15,0,8984
20161205,20161216,11,2191.95,2262.03,call,2295,0.25,0.35,0.15,0,8984
20161205,20161216,11,2191.95,2262.03,call,2300,0.225,0.3,0.15,0,79702
20161205,20161216,11,2191.95,2262.03,call,2300,0.225,0.3,0.15,0,79702
20161206,20161216,10,2204.71,2262.03,call,2085,120.45,121.6,119.3,0,14152
20161206,20161216,10,2204.71,2262.03,put,2085,0.8,0.95,0.65,0,28857
20161206,20161216,10,2204.71,2262.03,call,2085,120.45,121.6,119.3,0,14152
20161206,20161216,10,2204.71,2262.03,put,2085,0.8,0.95,0.65,0,28857
20161206,20161216,10,2204.71,2262.03,call,2090,115.6,116.9,114.3,0,17674
20161206,20161216,10,2204.71,2262.03,put,2090,0.85,1,0.7,0,27574
20161206,20161216,10,2204.71,2262.03,call,2090,115.6,116.9,114.3,0,17674
20161206,20161216,10,2204.71,2262.03,put,2090,0.85,1,0.7,0,27574
20161206,20161216,10,2204.71,2262.03,call,2095,110.55,111.7,109.4,0,13780
20161206,20161216,10,2204.71,2262.03,put,2095,0.9,1.05,0.75,0,20419
20161206,20161216,10,2204.71,2262.03,call,2095,110.55,111.7,109.4,0,13780
20161206,20161216,10,2204.71,2262.03,put,2095,0.9,1.05,0.75,0,20419
20161206,20161216,10,2204.71,2262.03,call,2100,105.65,106.8,104.5,0,63293
20161206,20161216,10,2204.71,2262.03,put,2100,1,1.15,0.85,10,110600
20161206,20161216,10,2204.71,2262.03,call,2100,105.65,106.8,104.5,0,63293
20161206,20161216,10,2204.71,2262.03,put,2100,1,1.15,0.85,10,110600
20161206,20161216,10,2204.71,2262.03,call,2105,100.75,101.9,99.6,0,8510
20161206,20161216,10,2204.71,2262.03,put,2105,1.1,1.25,0.95,0,7757
20161206,20161216,10,2204.71,2262.03,call,2105,100.75,101.9,99.6,0,8510
20161206,20161216,10,2204.71,2262.03,put,2105,1.1,1.25,0.95,0,7757
20161206,20161216,10,2204.71,2262.03,call,2110,95.85,97,94.7,0,13117
20161206,20161216,10,2204.71,2262.03,put,2110,1.2,1.35,1.05,0,15215
20161206,20161216,10,2204.71,2262.03,call,2110,95.85,97,94.7,0,13117
20161206,20161216,10,2204.71,2262.03,put,2110,1.2,1.35,1.05,0,15215
20161206,20161216,10,2204.71,2262.03,call,2115,90.95,92.1,89.8,0,28250
20161206,20161216,10,2204.71,2262.03,put,2115,1.3,1.45,1.15,0,30662
20161206,20161216,10,2204.71,2262.03,call,2115,90.95,92.1,89.8,0,28250
20161206,20161216,10,2204.71,2262.03,put,2115,1.3,1.45,1.15,0,30662
20161206,20161216,10,2204.71,2262.03,call,2120,86.1,87.2,85,0,34893
20161206,20161216,10,2204.71,2262.03,put,2120,1.425,1.55,1.3,0,37558
20161206,20161216,10,2204.71,2262.03,call,2120,86.1,87.2,85,0,34893
20161206,20161216,10,2204.71,2262.03,put,2120,1.425,1.55,1.3,0,37558
20161206,20161216,10,2204.71,2262.03,call,2125,81.15,82.4,79.9,0,69859
20161206,20161216,10,2204.71,2262.03,put,2125,1.625,1.8,1.45,0,80476
20161206,20161216,10,2204.71,2262.03,call,2125,81.15,82.4,79.9,0,69859
20161206,20161216,10,2204.71,2262.03,put,2125,1.625,1.8,1.45,0,80476
20161206,20161216,10,2204.71,2262.03,call,2130,76.4,77.5,75.3,0,37168
20161206,20161216,10,2204.71,2262.03,put,2130,1.75,1.9,1.6,0,44105
20161206,20161216,10,2204.71,2262.03,call,2130,76.4,77.5,75.3,0,37168
20161206,20161216,10,2204.71,2262.03,put,2130,1.75,1.9,1.6,0,44105
20161206,20161216,10,2204.71,2262.03,call,2135,71.65,72.7,70.6,0,43035
20161206,20161216,10,2204.71,2262.03,put,2135,2,2.15,1.85,1,46629
20161206,20161216,10,2204.71,2262.03,call,2135,71.65,72.7,70.6,0,43035
20161206,20161216,10,2204.71,2262.03,put,2135,2,2.15,1.85,1,46629
20161206,20161216,10,2204.71,2262.03,call,2140,66.95,68,65.9,0,52814
20161206,20161216,10,2204.71,2262.03,put,2140,2.275,2.45,2.1,92,66273
20161206,20161216,10,2204.71,2262.03,call,2140,66.95,68,65.9,0,52814
20161206,20161216,10,2204.71,2262.03,put,2140,2.275,2.45,2.1,92,66273
20161206,20161216,10,2204.71,2262.03,call,2145,62.25,63.3,61.2,0,22452
20161206,20161216,10,2204.71,2262.03,put,2145,2.575,2.8,2.35,0,25674
20161206,20161216,10,2204.71,2262.03,call,2145,62.25,63.3,61.2,0,22452
20161206,20161216,10,2204.71,2262.03,put,2145,2.575,2.8,2.35,0,25674
20161206,20161216,10,2204.71,2262.03,call,2150,57.55,58.6,56.5,0,160090
20161206,20161216,10,2204.71,2262.03,put,2150,2.875,3.1,2.65,0,177493
20161206,20161216,10,2204.71,2262.03,call,2150,57.55,58.6,56.5,0,160090
20161206,20161216,10,2204.71,2262.03,put,2150,2.875,3.1,2.65,0,177493
20161206,20161216,10,2204.71,2262.03,call,2155,53,54,52,0,34061
20161206,20161216,10,2204.71,2262.03,put,2155,3.25,3.5,3,0,31066
20161206,20161216,10,2204.71,2262.03,call,2155,53,54,52,0,34061
20161206,20161216,10,2204.71,2262.03,put,2155,3.25,3.5,3,0,31066
20161206,20161216,10,2204.71,2262.03,call,2160,48.45,49.4,47.5,0,40575
20161206,20161216,10,2204.71,2262.03,put,2160,3.75,4,3.5,0,34053
20161206,20161216,10,2204.71,2262.03,call,2160,48.45,49.4,47.5,0,40575
20161206,20161216,10,2204.71,2262.03,put,2160,3.75,4,3.5,0,34053
20161206,20161216,10,2204.71,2262.03,call,2165,43.95,44.9,43,1,22036
20161206,20161216,10,2204.71,2262.03,put,2165,4.3,4.6,4,1,22771
20161206,20161216,10,2204.71,2262.03,call,2165,43.95,44.9,43,1,22036
20161206,20161216,10,2204.71,2262.03,put,2165,4.3,4.6,4,1,22771
20161206,20161216,10,2204.71,2262.03,call,2170,39.6,40.5,38.7,0,26511
20161206,20161216,10,2204.71,2262.03,put,2170,5,5.3,4.7,0,25484
20161206,20161216,10,2204.71,2262.03,call,2170,39.6,40.5,38.7,0,26511
20161206,20161216,10,2204.71,2262.03,put,2170,5,5.3,4.7,0,25484
20161206,20161216,10,2204.71,2262.03,call,2175,35.35,36.2,34.5,0,75196
20161206,20161216,10,2204.71,2262.03,put,2175,5.8,6.1,5.5,0,61147
20161206,20161216,10,2204.71,2262.03,call,2175,35.35,36.2,34.5,0,75196
20161206,20161216,10,2204.71,2262.03,put,2175,5.8,6.1,5.5,0,61147
20161206,20161216,10,2204.71,2262.03,call,2180,31.25,32.1,30.4,0,32148
20161206,20161216,10,2204.71,2262.03,put,2180,6.65,6.9,6.4,0,29435
20161206,20161216,10,2204.71,2262.03,call,2180,31.25,32.1,30.4,0,32148
20161206,20161216,10,2204.71,2262.03,put,2180,6.65,6.9,6.4,0,29435
20161206,20161216,10,2204.71,2262.03,call,2185,27.15,27.8,26.5,0,24423
20161206,20161216,10,2204.71,2262.03,put,2185,7.65,8,7.3,0,11722
20161206,20161216,10,2204.71,2262.03,call,2185,27.15,27.8,26.5,0,24423
20161206,20161216,10,2204.71,2262.03,put,2185,7.65,8,7.3,0,11722
20161206,20161216,10,2204.71,2262.03,call,2190,23.4,24.1,22.7,0,23014
20161206,20161216,10,2204.71,2262.03,put,2190,8.95,9.3,8.6,0,19394
20161206,20161216,10,2204.71,2262.03,call,2190,23.4,24.1,22.7,0,23014
20161206,20161216,10,2204.71,2262.03,put,2190,8.95,9.3,8.6,0,19394
20161206,20161216,10,2204.71,2262.03,call,2195,20,20.5,19.5,1,21088
20161206,20161216,10,2204.71,2262.03,put,2195,10.4,10.8,10,0,20217
20161206,20161216,10,2204.71,2262.03,call,2195,20,20.5,19.5,1,21088
20161206,20161216,10,2204.71,2262.03,put,2195,10.4,10.8,10,0,20217
20161206,20161216,10,2204.71,2262.03,call,2200,16.65,17.2,16.1,0,116594
20161206,20161216,10,2204.71,2262.03,put,2200,12.15,12.6,11.7,65,70929
20161206,20161216,10,2204.71,2262.03,call,2200,16.65,17.2,16.1,0,116594
20161206,20161216,10,2204.71,2262.03,put,2200,12.15,12.6,11.7,65,70929
20161206,20161216,10,2204.71,2262.03,call,2205,13.75,14.2,13.3,0,27856
20161206,20161216,10,2204.71,2262.03,put,2205,14.15,14.6,13.7,0,23833
20161206,20161216,10,2204.71,2262.03,call,2205,13.75,14.2,13.3,0,27856
20161206,20161216,10,2204.71,2262.03,put,2205,14.15,14.6,13.7,0,23833
20161206,20161216,10,2204.71,2262.03,call,2210,11.15,11.6,10.7,0,22560
20161206,20161216,10,2204.71,2262.03,put,2210,16.45,17,15.9,0,8091
20161206,20161216,10,2204.71,2262.03,call,2210,11.15,11.6,10.7,0,22560
20161206,20161216,10,2204.71,2262.03,put,2210,16.45,17,15.9,0,8091
20161206,20161216,10,2204.71,2262.03,call,2220,6.65,6.9,6.4,0,32228
20161206,20161216,10,2204.71,2262.03,call,2220,6.65,6.9,6.4,0,32228
20161206,20161216,10,2204.71,2262.03,call,2225,4.95,5.2,4.7,0,49484
20161206,20161216,10,2204.71,2262.03,put,2225,25.55,26.4,24.7,0,6551
20161206,20161216,10,2204.71,2262.03,call,2225,4.95,5.2,4.7,0,49484
20161206,20161216,10,2204.71,2262.03,put,2225,25.55,26.4,24.7,0,6551
20161206,20161216,10,2204.71,2262.03,call,2230,3.75,4,3.5,0,13428
20161206,20161216,10,2204.71,2262.03,call,2230,3.75,4,3.5,0,13428
20161206,20161216,10,2204.71,2262.03,call,2235,2.675,2.9,2.45,0,11250
20161206,20161216,10,2204.71,2262.03,call,2235,2.675,2.9,2.45,0,11250
20161206,20161216,10,2204.71,2262.03,call,2240,1.9,2.1,1.7,0,15217
20161206,20161216,10,2204.71,2262.03,call,2240,1.9,2.1,1.7,0,15217
20161206,20161216,10,2204.71,2262.03,call,2245,1.325,1.55,1.1,0,16856
20161206,20161216,10,2204.71,2262.03,call,2245,1.325,1.55,1.1,0,16856
20161206,20161216,10,2204.71,2262.03,call,2250,0.95,1.15,0.75,1423,74965
20161206,20161216,10,2204.71,2262.03,call,2250,0.95,1.15,0.75,1423,74965
20161206,20161216,10,2204.71,2262.03,call,2255,0.675,0.85,0.5,0,7556
20161206,20161216,10,2204.71,2262.03,call,2255,0.675,0.85,0.5,0,7556
20161206,20161216,10,2204.71,2262.03,call,2260,0.5,0.65,0.35,5,18236
20161206,20161216,10,2204.71,2262.03,call,2260,0.5,0.65,0.35,5,18236
20161206,20161216,10,2204.71,2262.03,call,2265,0.375,0.5,0.25,0,9939
20161206,20161216,10,2204.71,2262.03,call,2265,0.375,0.5,0.25,0,9939
20161206,20161216,10,2204.71,2262.03,call,2270,0.3,0.45,0.15,0,12876
20161206,20161216,10,2204.71,2262.03,call,2270,0.3,0.45,0.15,0,12876
20161206,20161216,10,2204.71,2262.03,call,2275,0.275,0.4,0.15,0,49343
20161206,20161216,10,2204.71,2262.03,call,2275,0.275,0.4,0.15,0,49343
20161206,20161216,10,2204.71,2262.03,call,2280,0.225,0.35,0.1,0,6987
20161206,20161216,10,2204.71,2262.03,call,2280,0.225,0.35,0.1,0,6987
20161206,20161216,10,2204.71,2262.03,call,2285,0.2,0.3,0.1,0,5667
20161206,20161216,10,2204.71,2262.03,call,2285,0.2,0.3,0.1,0,5667
20161206,20161216,10,2204.71,2262.03,call,2290,0.225,0.3,0.15,0,7003
20161206,20161216,10,2204.71,2262.03,call,2290,0.225,0.3,0.15,0,7003
20161206,20161216,10,2204.71,2262.03,call,2295,0.2,0.25,0.15,0,8983
20161206,20161216,10,2204.71,2262.03,call,2295,0.2,0.25,0.15,0,8983
20161206,20161216,10,2204.71,2262.03,call,2300,0.2,0.25,0.15,0,80822
20161206,20161216,10,2204.71,2262.03,call,2300,0.2,0.25,0.15,0,80822
20161206,20161216,10,2204.71,2262.03,call,2315,0.1,0.2,0,0,6350
20161206,20161216,10,2204.71,2262.03,call,2315,0.1,0.2,0,0,6350
20161206,20161216,10,2204.71,2262.03,call,2320,0.15,0.2,0.1,0,16208
20161206,20161216,10,2204.71,2262.03,call,2320,0.15,0.2,0.1,0,16208
20161207,20161216,9,2212.23,2262.03,call,2095,116.55,117.7,115.4,0,13779
20161207,20161216,9,2212.23,2262.03,put,2095,0.675,0.85,0.5,0,21119
20161207,20161216,9,2212.23,2262.03,call,2095,116.55,117.7,115.4,0,13779
20161207,20161216,9,2212.23,2262.03,put,2095,0.675,0.85,0.5,0,21119
20161207,20161216,9,2212.23,2262.03,call,2100,111.55,112.7,110.4,0,63459
20161207,20161216,9,2212.23,2262.03,put,2100,0.725,0.9,0.55,0,116881
20161207,20161216,9,2212.23,2262.03,call,2100,111.55,112.7,110.4,0,63459
20161207,20161216,9,2212.23,2262.03,put,2100,0.725,0.9,0.55,0,116881
20161207,20161216,9,2212.23,2262.03,call,2105,106.65,107.8,105.5,0,8412
20161207,20161216,9,2212.23,2262.03,put,2105,0.775,0.95,0.6,0,7764
20161207,20161216,9,2212.23,2262.03,call,2105,106.65,107.8,105.5,0,8412
20161207,20161216,9,2212.23,2262.03,put,2105,0.775,0.95,0.6,0,7764
20161207,20161216,9,2212.23,2262.03,call,2110,101.65,102.8,100.5,0,13119
20161207,20161216,9,2212.23,2262.03,put,2110,0.825,1,0.65,0,15169
20161207,20161216,9,2212.23,2262.03,call,2110,101.65,102.8,100.5,0,13119
20161207,20161216,9,2212.23,2262.03,put,2110,0.825,1,0.65,0,15169
20161207,20161216,9,2212.23,2262.03,call,2115,96.75,97.9,95.6,0,28048
20161207,20161216,9,2212.23,2262.03,put,2115,0.9,1.1,0.7,0,30631
20161207,20161216,9,2212.23,2262.03,call,2115,96.75,97.9,95.6,0,28048
20161207,20161216,9,2212.23,2262.03,put,2115,0.9,1.1,0.7,0,30631
20161207,20161216,9,2212.23,2262.03,call,2120,91.85,93,90.7,0,34891
20161207,20161216,9,2212.23,2262.03,put,2120,1,1.2,0.8,0,37140
20161207,20161216,9,2212.23,2262.03,call,2120,91.85,93,90.7,0,34891
20161207,20161216,9,2212.23,2262.03,put,2120,1,1.2,0.8,0,37140
20161207,20161216,9,2212.23,2262.03,call,2125,86.95,88.1,85.8,0,69857
20161207,20161216,9,2212.23,2262.03,put,2125,1.05,1.2,0.9,0,81500
20161207,20161216,9,2212.23,2262.03,call,2125,86.95,88.1,85.8,0,69857
20161207,20161216,9,2212.23,2262.03,put,2125,1.05,1.2,0.9,0,81500
20161207,20161216,9,2212.23,2262.03,call,2130,82.05,83.2,80.9,0,37163
20161207,20161216,9,2212.23,2262.03,put,2130,1.2,1.4,1,0,43965
20161207,20161216,9,2212.23,2262.03,call,2130,82.05,83.2,80.9,0,37163
20161207,20161216,9,2212.23,2262.03,put,2130,1.2,1.4,1,0,43965
20161207,20161216,9,2212.23,2262.03,call,2135,77.2,78.3,76.1,0,43035
20161207,20161216,9,2212.23,2262.03,put,2135,1.3,1.5,1.1,0,46599
20161207,20161216,9,2212.23,2262.03,call,2135,77.2,78.3,76.1,0,43035
20161207,20161216,9,2212.23,2262.03,put,2135,1.3,1.5,1.1,0,46599
20161207,20161216,9,2212.23,2262.03,call,2140,72.4,73.5,71.3,0,52792
20161207,20161216,9,2212.23,2262.03,put,2140,1.425,1.6,1.25,0,66360
20161207,20161216,9,2212.23,2262.03,call,2140,72.4,73.5,71.3,0,52792
20161207,20161216,9,2212.23,2262.03,put,2140,1.425,1.6,1.25,0,66360
20161207,20161216,9,2212.23,2262.03,call,2145,67.5,68.6,66.4,0,22452
20161207,20161216,9,2212.23,2262.03,put,2145,1.65,1.85,1.45,0,25737
20161207,20161216,9,2212.23,2262.03,call,2145,67.5,68.6,66.4,0,22452
20161207,20161216,9,2212.23,2262.03,put,2145,1.65,1.85,1.45,0,25737
20161207,20161216,9,2212.23,2262.03,call,2150,62.75,63.8,61.7,0,159679
20161207,20161216,9,2212.23,2262.03,put,2150,1.825,2.05,1.6,25,177489
20161207,20161216,9,2212.23,2262.03,call,2150,62.75,63.8,61.7,0,159679
20161207,20161216,9,2212.23,2262.03,put,2150,1.825,2.05,1.6,25,177489
20161207,20161216,9,2212.23,2262.03,call,2155,58.05,59.1,57,0,34056
20161207,20161216,9,2212.23,2262.03,put,2155,2.125,2.35,1.9,0,31102
20161207,20161216,9,2212.23,2262.03,call,2155,58.05,59.1,57,0,34056
20161207,20161216,9,2212.23,2262.03,put,2155,2.125,2.35,1.9,0,31102
20161207,20161216,9,2212.23,2262.03,call,2160,53.35,54.4,52.3,0,40555
20161207,20161216,9,2212.23,2262.03,put,2160,2.4,2.65,2.15,0,34163
20161207,20161216,9,2212.23,2262.03,call,2160,53.35,54.4,52.3,0,40555
20161207,20161216,9,2212.23,2262.03,put,2160,2.4,2.65,2.15,0,34163
20161207,20161216,9,2212.23,2262.03,call,2165,48.7,49.7,47.7,0,22024
20161207,20161216,9,2212.23,2262.03,put,2165,2.8,3.1,2.5,0,23447
20161207,20161216,9,2212.23,2262.03,call,2165,48.7,49.7,47.7,0,22024
20161207,20161216,9,2212.23,2262.03,put,2165,2.8,3.1,2.5,0,23447
20161207,20161216,9,2212.23,2262.03,call,2170,44.1,45.1,43.1,0,26511
20161207,20161216,9,2212.23,2262.03,put,2170,3.25,3.5,3,0,24056
20161207,20161216,9,2212.23,2262.03,call,2170,44.1,45.1,43.1,0,26511
20161207,20161216,9,2212.23,2262.03,put,2170,3.25,3.5,3,0,24056
20161207,20161216,9,2212.23,2262.03,call,2175,39.65,40.6,38.7,0,75197
20161207,20161216,9,2212.23,2262.03,put,2175,3.75,4,3.5,0,62714
20161207,20161216,9,2212.23,2262.03,call,2175,39.65,40.6,38.7,0,75197
20161207,20161216,9,2212.23,2262.03,put,2175,3.75,4,3.5,0,62714
20161207,20161216,9,2212.23,2262.03,call,2180,35.3,36.2,34.4,0,32176
20161207,20161216,9,2212.23,2262.03,put,2180,4.4,4.7,4.1,0,29943
20161207,20161216,9,2212.23,2262.03,call,2180,35.3,36.2,34.4,0,32176
20161207,20161216,9,2212.23,2262.03,put,2180,4.4,4.7,4.1,0,29943
20161207,20161216,9,2212.23,2262.03,call,2185,31.05,31.9,30.2,0,23244
20161207,20161216,9,2212.23,2262.03,put,2185,5.2,5.5,4.9,0,12241
20161207,20161216,9,2212.23,2262.03,call,2185,31.05,31.9,30.2,0,23244
20161207,20161216,9,2212.23,2262.03,put,2185,5.2,5.5,4.9,0,12241
20161207,20161216,9,2212.23,2262.03,call,2190,27,27.8,26.2,0,23927
20161207,20161216,9,2212.23,2262.03,put,2190,6.1,6.4,5.8,0,19853
20161207,20161216,9,2212.23,2262.03,call,2190,27,27.8,26.2,0,23927
20161207,20161216,9,2212.23,2262.03,put,2190,6.1,6.4,5.8,0,19853
20161207,20161216,9,2212.23,2262.03,call,2195,23.15,23.9,22.4,0,21075
20161207,20161216,9,2212.23,2262.03,put,2195,7.25,7.6,6.9,0,20360
20161207,20161216,9,2212.23,2262.03,call,2195,23.15,23.9,22.4,0,21075
20161207,20161216,9,2212.23,2262.03,put,2195,7.25,7.6,6.9,0,20360
20161207,20161216,9,2212.23,2262.03,call,2200,19.5,20.2,18.8,0,115615
20161207,20161216,9,2212.23,2262.03,put,2200,8.55,8.9,8.2,0,70877
20161207,20161216,9,2212.23,2262.03,call,2200,19.5,20.2,18.8,0,115615
20161207,20161216,9,2212.23,2262.03,put,2200,8.55,8.9,8.2,0,70877
20161207,20161216,9,2212.23,2262.03,call,2205,16.2,16.7,15.7,0,30813
20161207,20161216,9,2212.23,2262.03,put,2205,10.2,10.6,9.8,0,29436
20161207,20161216,9,2212.23,2262.03,call,2205,16.2,16.7,15.7,0,30813
20161207,20161216,9,2212.23,2262.03,put,2205,10.2,10.6,9.8,0,29436
20161207,20161216,9,2212.23,2262.03,call,2210,13.1,13.6,12.6,0,24194
20161207,20161216,9,2212.23,2262.03,put,2210,12.15,12.7,11.6,0,12020
20161207,20161216,9,2212.23,2262.03,call,2210,13.1,13.6,12.6,0,24194
20161207,20161216,9,2212.23,2262.03,put,2210,12.15,12.7,11.6,0,12020
20161207,20161216,9,2212.23,2262.03,call,2220,8,8.4,7.6,0,30195
20161207,20161216,9,2212.23,2262.03,call,2220,8,8.4,7.6,0,30195
20161207,20161216,9,2212.23,2262.03,call,2225,6.05,6.4,5.7,0,50052
20161207,20161216,9,2212.23,2262.03,put,2225,20,20.6,19.4,0,6409
20161207,20161216,9,2212.23,2262.03,call,2225,6.05,6.4,5.7,0,50052
20161207,20161216,9,2212.23,2262.03,put,2225,20,20.6,19.4,0,6409
20161207,20161216,9,2212.23,2262.03,call,2230,4.4,4.7,4.1,0,12965
20161207,20161216,9,2212.23,2262.03,call,2230,4.4,4.7,4.1,0,12965
20161207,20161216,9,2212.23,2262.03,call,2235,3.2,3.5,2.9,0,12224
20161207,20161216,9,2212.23,2262.03,call,2235,3.2,3.5,2.9,0,12224
20161207,20161216,9,2212.23,2262.03,call,2240,2.225,2.45,2,0,15314
20161207,20161216,9,2212.23,2262.03,call,2240,2.225,2.45,2,0,15314
20161207,20161216,9,2212.23,2262.03,call,2245,1.525,1.75,1.3,0,16771
20161207,20161216,9,2212.23,2262.03,call,2245,1.525,1.75,1.3,0,16771
20161207,20161216,9,2212.23,2262.03,call,2250,1.05,1.25,0.85,0,76386
20161207,20161216,9,2212.23,2262.03,call,2250,1.05,1.25,0.85,0,76386
20161207,20161216,9,2212.23,2262.03,call,2255,0.75,0.95,0.55,0,8157
20161207,20161216,9,2212.23,2262.03,call,2255,0.75,0.95,0.55,0,8157
20161207,20161216,9,2212.23,2262.03,call,2260,0.575,0.75,0.4,0,18322
20161207,20161216,9,2212.23,2262.03,call,2260,0.575,0.75,0.4,0,18322
20161207,20161216,9,2212.23,2262.03,call,2265,0.45,0.6,0.3,0,9897
20161207,20161216,9,2212.23,2262.03,call,2265,0.45,0.6,0.3,0,9897
20161207,20161216,9,2212.23,2262.03,call,2270,0.35,0.5,0.2,0,12893
20161207,20161216,9,2212.23,2262.03,call,2270,0.35,0.5,0.2,0,12893
20161207,20161216,9,2212.23,2262.03,call,2275,0.3,0.4,0.2,0,49236
20161207,20161216,9,2212.23,2262.03,call,2275,0.3,0.4,0.2,0,49236
20161207,20161216,9,2212.23,2262.03,call,2280,0.225,0.35,0.1,0,6978
20161207,20161216,9,2212.23,2262.03,call,2280,0.225,0.35,0.1,0,6978
20161207,20161216,9,2212.23,2262.03,call,2285,0.2,0.35,0.05,0,5554
20161207,20161216,9,2212.23,2262.03,call,2285,0.2,0.35,0.05,0,5554
20161207,20161216,9,2212.23,2262.03,call,2290,0.225,0.35,0.1,0,6982
20161207,20161216,9,2212.23,2262.03,call,2290,0.225,0.35,0.1,0,6982
20161207,20161216,9,2212.23,2262.03,call,2295,0.175,0.3,0.05,0,8996
20161207,20161216,9,2212.23,2262.03,call,2295,0.175,0.3,0.05,0,8996
20161207,20161216,9,2212.23,2262.03,call,2300,0.175,0.3,0.05,0,80009
20161207,20161216,9,2212.23,2262.03,call,2300,0.175,0.3,0.05,0,80009
20161207,20161216,9,2212.23,2262.03,call,2315,0.125,0.25,0,0,6350
20161207,20161216,9,2212.23,2262.03,call,2315,0.125,0.25,0,0,6350
20161207,20161216,9,2212.23,2262.03,call,2320,0.15,0.25,0.05,0,16228
20161207,20161216,9,2212.23,2262.03,call,2320,0.15,0.25,0.05,0,16228
20161207,20161216,9,2212.23,2262.03,call,2325,0.125,0.25,0,0,28376
20161207,20161216,9,2212.23,2262.03,call,2325,0.125,0.25,0,0,28376
20161208,20161216,8,2241.35,2262.03,call,2125,114.4,116.1,112.7,0,69846
20161208,20161216,8,2241.35,2262.03,put,2125,0.525,0.75,0.3,0,79781
20161208,20161216,8,2241.35,2262.03,call,2125,114.4,116.1,112.7,0,69846
20161208,20161216,8,2241.35,2262.03,put,2125,0.525,0.75,0.3,0,79781
20161208,20161216,8,2241.35,2262.03,call,2130,109.15,110.8,107.5,0,37161
20161208,20161216,8,2241.35,2262.03,put,2130,0.6,0.8,0.4,0,42753
20161208,20161216,8,2241.35,2262.03,call,2130,109.15,110.8,107.5,0,37161
20161208,20161216,8,2241.35,2262.03,put,2130,0.6,0.8,0.4,0,42753
20161208,20161216,8,2241.35,2262.03,call,2135,104.1,105.6,102.6,0,43035
20161208,20161216,8,2241.35,2262.03,put,2135,0.65,0.85,0.45,0,46455
20161208,20161216,8,2241.35,2262.03,call,2135,104.1,105.6,102.6,0,43035
20161208,20161216,8,2241.35,2262.03,put,2135,0.65,0.85,0.45,0,46455
20161208,20161216,8,2241.35,2262.03,call,2140,99.5,101.2,97.8,0,52774
20161208,20161216,8,2241.35,2262.03,put,2140,0.65,0.9,0.4,0,57408
20161208,20161216,8,2241.35,2262.03,call,2140,99.5,101.2,97.8,0,52774
20161208,20161216,8,2241.35,2262.03,put,2140,0.625,0.85,0.4,0,57408
20161208,20161216,8,2241.35,2262.03,call,2145,94.2,95.7,92.7,0,22401
20161208,20161216,8,2241.35,2262.03,put,2145,0.725,0.95,0.5,0,26462
20161208,20161216,8,2241.35,2262.03,call,2145,94.2,95.7,92.7,0,22401
20161208,20161216,8,2241.35,2262.03,put,2145,0.725,0.95,0.5,0,26462
20161208,20161216,8,2241.35,2262.03,call,2150,89.35,91,87.7,0,151524
20161208,20161216,8,2241.35,2262.03,put,2150,0.775,1,0.55,0,170309
20161208,20161216,8,2241.35,2262.03,call,2150,89.35,91,87.7,0,151524
20161208,20161216,8,2241.35,2262.03,put,2150,0.775,1,0.55,0,170309
20161208,20161216,8,2241.35,2262.03,call,2155,84.7,86.4,83,0,34037
20161208,20161216,8,2241.35,2262.03,put,2155,0.85,1.1,0.6,0,31107
20161208,20161216,8,2241.35,2262.03,call,2155,84.7,86.4,83,0,34037
20161208,20161216,8,2241.35,2262.03,put,2155,0.85,1.1,0.6,0,31107
20161208,20161216,8,2241.35,2262.03,call,2160,79.4,80.9,77.9,0,33057
20161208,20161216,8,2241.35,2262.03,put,2160,0.95,1.2,0.7,0,33995
20161208,20161216,8,2241.35,2262.03,call,2160,79.4,80.9,77.9,0,33057
20161208,20161216,8,2241.35,2262.03,put,2160,0.95,1.2,0.7,0,33995
20161208,20161216,8,2241.35,2262.03,call,2165,74.5,76,73,0,22023
20161208,20161216,8,2241.35,2262.03,put,2165,1.075,1.3,0.85,0,23713
20161208,20161216,8,2241.35,2262.03,call,2165,74.5,76,73,0,22023
20161208,20161216,8,2241.35,2262.03,put,2165,1.075,1.3,0.85,0,23713
20161208,20161216,8,2241.35,2262.03,call,2170,69.75,71.4,68.1,0,27134
20161208,20161216,8,2241.35,2262.03,put,2170,1.2,1.4,1,0,24873
20161208,20161216,8,2241.35,2262.03,call,2170,69.75,71.4,68.1,0,27134
20161208,20161216,8,2241.35,2262.03,put,2170,1.2,1.4,1,0,24873
20161208,20161216,8,2241.35,2262.03,call,2175,65.15,66.8,63.5,0,74413
20161208,20161216,8,2241.35,2262.03,put,2175,1.375,1.6,1.15,0,60370
20161208,20161216,8,2241.35,2262.03,call,2175,65.15,66.8,63.5,0,74413
20161208,20161216,8,2241.35,2262.03,put,2175,1.375,1.6,1.15,0,60370
20161208,20161216,8,2241.35,2262.03,call,2180,60.35,62,58.7,0,32115
20161208,20161216,8,2241.35,2262.03,put,2180,1.55,1.75,1.35,0,30796
20161208,20161216,8,2241.35,2262.03,call,2180,60.35,62,58.7,0,32115
20161208,20161216,8,2241.35,2262.03,put,2180,1.625,1.9,1.35,0,30796
20161208,20161216,8,2241.35,2262.03,call,2185,55.6,57.2,54,0,21779
20161208,20161216,8,2241.35,2262.03,put,2185,1.775,2,1.55,0,12316
20161208,20161216,8,2241.35,2262.03,call,2185,55.6,57.2,54,0,21779
20161208,20161216,8,2241.35,2262.03,put,2185,1.875,2.2,1.55,0,12316
20161208,20161216,8,2241.35,2262.03,call,2190,50.55,52,49.1,0,23832
20161208,20161216,8,2241.35,2262.03,put,2190,2.075,2.35,1.8,0,19722
20161208,20161216,8,2241.35,2262.03,call,2190,50.55,52,49.1,0,23832
20161208,20161216,8,2241.35,2262.03,put,2190,2.075,2.35,1.8,0,19722
20161208,20161216,8,2241.35,2262.03,call,2195,46.25,47.8,44.7,0,21264
20161208,20161216,8,2241.35,2262.03,put,2195,2.4,2.65,2.15,0,20494
20161208,20161216,8,2241.35,2262.03,call,2195,46.25,47.8,44.7,0,21264
20161208,20161216,8,2241.35,2262.03,put,2195,2.45,2.75,2.15,0,20494
20161208,20161216,8,2241.35,2262.03,call,2200,41.7,43.2,40.2,5,115187
20161208,20161216,8,2241.35,2262.03,put,2200,2.825,3.1,2.55,0,77894
20161208,20161216,8,2241.35,2262.03,call,2200,41.7,43.2,40.2,5,115187
20161208,20161216,8,2241.35,2262.03,put,2200,3.025,3.5,2.55,0,77894
20161208,20161216,8,2241.35,2262.03,call,2205,36.85,38.3,35.4,0,37432
20161208,20161216,8,2241.35,2262.03,put,2205,3.4,3.8,3,0,39095
20161208,20161216,8,2241.35,2262.03,call,2205,36.85,38.3,35.4,0,37432
20161208,20161216,8,2241.35,2262.03,put,2205,3.4,3.8,3,0,39095
20161208,20161216,8,2241.35,2262.03,call,2210,32.5,33.9,31.1,250,25486
20161208,20161216,8,2241.35,2262.03,put,2210,3.95,4.3,3.6,0,13650
20161208,20161216,8,2241.35,2262.03,call,2210,32.5,33.9,31.1,250,25486
20161208,20161216,8,2241.35,2262.03,put,2210,3.95,4.3,3.6,0,13650
20161208,20161216,8,2241.35,2262.03,call,2215,28.4,29.7,27.1,0,6410
20161208,20161216,8,2241.35,2262.03,call,2215,28.4,29.7,27.1,0,6410
20161208,20161216,8,2241.35,2262.03,call,2220,24.85,25.9,23.8,0,28701
20161208,20161216,8,2241.35,2262.03,call,2220,24.95,26.1,23.8,0,28701
20161208,20161216,8,2241.35,2262.03,call,2225,21,21.9,20.1,0,47166
20161208,20161216,8,2241.35,2262.03,put,2225,7.15,7.6,6.7,0,8305
20161208,20161216,8,2241.35,2262.03,call,2225,21,21.9,20.1,0,47166
20161208,20161216,8,2241.35,2262.03,put,2225,7.15,7.6,6.7,0,8305
20161208,20161216,8,2241.35,2262.03,call,2230,17.5,18.5,16.5,0,14511
20161208,20161216,8,2241.35,2262.03,call,2230,17.5,18.5,16.5,0,14511
20161208,20161216,8,2241.35,2262.03,call,2235,14.15,15,13.3,10,14763
20161208,20161216,8,2241.35,2262.03,call,2235,14.15,15,13.3,10,14763
20161208,20161216,8,2241.35,2262.03,call,2240,11.4,12.2,10.6,0,16724
20161208,20161216,8,2241.35,2262.03,call,2240,11.4,12.2,10.6,0,16724
20161208,20161216,8,2241.35,2262.03,call,2245,8.85,9.6,8.1,0,16638
20161208,20161216,8,2241.35,2262.03,call,2245,8.85,9.6,8.1,0,16638
20161208,20161216,8,2241.35,2262.03,call,2250,6.95,7.4,6.5,1390,77929
20161208,20161216,8,2241.35,2262.03,call,2250,6.95,7.4,6.5,1390,77929
20161208,20161216,8,2241.35,2262.03,call,2255,5.2,5.5,4.9,0,9238
20161208,20161216,8,2241.35,2262.03,call,2255,5.2,5.5,4.9,0,9238
20161208,20161216,8,2241.35,2262.03,call,2260,3.9,4.3,3.5,1010,18366
20161208,20161216,8,2241.35,2262.03,call,2260,3.9,4.3,3.5,1010,18366
20161208,20161216,8,2241.35,2262.03,call,2265,2.825,3.2,2.45,0,9930
20161208,20161216,8,2241.35,2262.03,call,2265,2.825,3.2,2.45,0,9930
20161208,20161216,8,2241.35,2262.03,call,2270,2.05,2.4,1.7,0,15005
20161208,20161216,8,2241.35,2262.03,call,2270,2.05,2.4,1.7,0,15005
20161208,20161216,8,2241.35,2262.03,call,2275,1.475,1.75,1.2,0,51983
20161208,20161216,8,2241.35,2262.03,call,2275,1.425,1.75,1.1,0,51983
20161208,20161216,8,2241.35,2262.03,call,2280,1.15,1.45,0.85,0,13022
20161208,20161216,8,2241.35,2262.03,call,2280,1.15,1.45,0.85,0,13022
20161208,20161216,8,2241.35,2262.03,call,2285,0.925,1.2,0.65,500,6311
20161208,20161216,8,2241.35,2262.03,call,2285,0.925,1.2,0.65,500,6311
20161208,20161216,8,2241.35,2262.03,call,2290,0.75,1,0.5,0,7808
20161208,20161216,8,2241.35,2262.03,call,2290,0.7,1,0.4,0,7808
20161208,20161216,8,2241.35,2262.03,call,2295,0.575,0.85,0.3,0,8999
20161208,20161216,8,2241.35,2262.03,call,2295,0.575,0.85,0.3,0,8999
20161208,20161216,8,2241.35,2262.03,call,2300,0.5,0.75,0.25,0,78522
20161208,20161216,8,2241.35,2262.03,call,2300,0.45,0.75,0.15,0,78522
20161208,20161216,8,2241.35,2262.03,call,2315,0.325,0.55,0.1,0,6351
20161208,20161216,8,2241.35,2262.03,call,2315,0.325,0.55,0.1,0,6351
20161208,20161216,8,2241.35,2262.03,call,2320,0.3,0.5,0.1,0,16203
20161208,20161216,8,2241.35,2262.03,call,2320,0.3,0.5,0.1,0,16203
20161208,20161216,8,2241.35,2262.03,call,2325,0.275,0.45,0.1,0,28591
20161208,20161216,8,2241.35,2262.03,call,2325,0.325,0.55,0.1,0,28591
20161208,20161216,8,2241.35,2262.03,call,2350,0.25,0.4,0.1,0,32766
20161208,20161216,8,2241.35,2262.03,call,2350,0.25,0.4,0.1,0,32766
20161209,20161216,7,2246.19,2262.03,call,2130,119.45,121.2,117.7,0,36885
20161209,20161216,7,2246.19,2262.03,put,2130,0.625,0.85,0.4,0,42135
20161209,20161216,7,2246.19,2262.03,call,2130,119.45,121.2,117.7,0,36885
20161209,20161216,7,2246.19,2262.03,put,2130,0.625,0.85,0.4,0,42135
20161209,20161216,7,2246.19,2262.03,call,2135,114.55,116.3,112.8,0,43035
20161209,20161216,7,2246.19,2262.03,put,2135,0.675,0.9,0.45,0,46327
20161209,20161216,7,2246.19,2262.03,call,2135,114.55,116.3,112.8,0,43035
20161209,20161216,7,2246.19,2262.03,put,2135,0.675,0.9,0.45,0,46327
20161209,20161216,7,2246.19,2262.03,call,2140,109.55,111.3,107.8,0,52772
20161209,20161216,7,2246.19,2262.03,put,2140,0.75,1,0.5,0,57685
20161209,20161216,7,2246.19,2262.03,call,2140,109.55,111.3,107.8,0,52772
20161209,20161216,7,2246.19,2262.03,put,2140,0.75,1,0.5,0,57685
20161209,20161216,7,2246.19,2262.03,call,2145,104.65,106.4,102.9,0,22400
20161209,20161216,7,2246.19,2262.03,put,2145,0.8,1.05,0.55,0,26445
20161209,20161216,7,2246.19,2262.03,call,2145,104.65,106.4,102.9,0,22400
20161209,20161216,7,2246.19,2262.03,put,2145,0.8,1.05,0.55,0,26445
20161209,20161216,7,2246.19,2262.03,call,2150,99.7,101.4,98,0,151164
20161209,20161216,7,2246.19,2262.03,put,2150,0.925,1.1,0.75,0,168550
20161209,20161216,7,2246.19,2262.03,call,2150,99.7,101.4,98,0,151164
20161209,20161216,7,2246.19,2262.03,put,2150,0.925,1.1,0.75,0,168550
20161209,20161216,7,2246.19,2262.03,call,2155,94.75,96.5,93,0,32015
20161209,20161216,7,2246.19,2262.03,put,2155,0.925,1.2,0.65,0,31402
20161209,20161216,7,2246.19,2262.03,call,2155,94.75,96.5,93,0,32015
20161209,20161216,7,2246.19,2262.03,put,2155,0.925,1.2,0.65,0,31402
20161209,20161216,7,2246.19,2262.03,call,2160,89.85,91.6,88.1,0,33033
20161209,20161216,7,2246.19,2262.03,put,2160,1,1.3,0.7,0,35052
20161209,20161216,7,2246.19,2262.03,call,2160,89.85,91.6,88.1,0,33033
20161209,20161216,7,2246.19,2262.03,put,2160,1,1.3,0.7,0,35052
20161209,20161216,7,2246.19,2262.03,call,2165,84.95,86.7,83.2,0,21789
20161209,20161216,7,2246.19,2262.03,put,2165,1.125,1.45,0.8,0,23684
20161209,20161216,7,2246.19,2262.03,call,2165,84.95,86.7,83.2,0,21789
20161209,20161216,7,2246.19,2262.03,put,2165,1.125,1.45,0.8,0,23684
20161209,20161216,7,2246.19,2262.03,call,2170,80.1,81.8,78.4,0,22889
20161209,20161216,7,2246.19,2262.03,put,2170,1.3,1.55,1.05,0,25514
20161209,20161216,7,2246.19,2262.03,call,2170,80.1,81.8,78.4,0,22889
20161209,20161216,7,2246.19,2262.03,put,2170,1.3,1.55,1.05,0,25514
20161209,20161216,7,2246.19,2262.03,call,2175,75.2,76.9,73.5,0,71469
20161209,20161216,7,2246.19,2262.03,put,2175,1.35,1.65,1.05,0,61807
20161209,20161216,7,2246.19,2262.03,call,2175,75.2,76.9,73.5,0,71469
20161209,20161216,7,2246.19,2262.03,put,2175,1.35,1.65,1.05,0,61807
20161209,20161216,7,2246.19,2262.03,call,2180,70.4,72.1,68.7,119,31614
20161209,20161216,7,2246.19,2262.03,put,2180,1.625,1.9,1.35,0,30696
20161209,20161216,7,2246.19,2262.03,call,2180,70.4,72.1,68.7,119,31614
20161209,20161216,7,2246.19,2262.03,put,2180,1.625,1.9,1.35,0,30696
20161209,20161216,7,2246.19,2262.03,call,2185,65.6,67.3,63.9,0,20858
20161209,20161216,7,2246.19,2262.03,put,2185,1.75,2.15,1.35,0,12358
20161209,20161216,7,2246.19,2262.03,call,2185,65.6,67.3,63.9,0,20858
20161209,20161216,7,2246.19,2262.03,put,2185,1.75,2.15,1.35,0,12358
20161209,20161216,7,2246.19,2262.03,call,2190,60.85,62.5,59.2,0,23826
20161209,20161216,7,2246.19,2262.03,put,2190,2.025,2.45,1.6,0,20413
20161209,20161216,7,2246.19,2262.03,call,2190,60.85,62.5,59.2,0,23826
20161209,20161216,7,2246.19,2262.03,put,2190,2.025,2.45,1.6,0,20413
20161209,20161216,7,2246.19,2262.03,call,2195,56.15,57.8,54.5,0,21259
20161209,20161216,7,2246.19,2262.03,put,2195,2.3,2.7,1.9,0,20564
20161209,20161216,7,2246.19,2262.03,call,2195,56.15,57.8,54.5,0,21259
20161209,20161216,7,2246.19,2262.03,put,2195,2.3,2.7,1.9,0,20564
20161209,20161216,7,2246.19,2262.03,call,2200,51.55,53.2,49.9,0,119603
20161209,20161216,7,2246.19,2262.03,put,2200,2.725,3,2.45,0,80899
20161209,20161216,7,2246.19,2262.03,call,2200,51.55,53.2,49.9,0,119603
20161209,20161216,7,2246.19,2262.03,put,2200,2.725,3,2.45,0,80899
20161209,20161216,7,2246.19,2262.03,call,2205,47,48.6,45.4,0,37702
20161209,20161216,7,2246.19,2262.03,put,2205,3.275,3.6,2.95,0,48739
20161209,20161216,7,2246.19,2262.03,call,2205,47,48.6,45.4,0,37702
20161209,20161216,7,2246.19,2262.03,put,2205,3.275,3.6,2.95,0,48739
20161209,20161216,7,2246.19,2262.03,call,2210,42.5,44,41,0,27058
20161209,20161216,7,2246.19,2262.03,put,2210,3.8,4.2,3.4,0,16045
20161209,20161216,7,2246.19,2262.03,call,2210,42.5,44,41,0,27058
20161209,20161216,7,2246.19,2262.03,put,2210,3.8,4.2,3.4,0,16045
20161209,20161216,7,2246.19,2262.03,call,2215,38.2,39.7,36.7,0,7574
20161209,20161216,7,2246.19,2262.03,call,2215,38.2,39.7,36.7,0,7574
20161209,20161216,7,2246.19,2262.03,call,2220,33.75,35.2,32.3,0,27758
20161209,20161216,7,2246.19,2262.03,put,2220,5.2,5.8,4.6,0,8450
20161209,20161216,7,2246.19,2262.03,call,2220,33.75,35.2,32.3,0,27758
20161209,20161216,7,2246.19,2262.03,put,2220,5.2,5.8,4.6,0,8450
20161209,20161216,7,2246.19,2262.03,call,2225,29.85,31.3,28.4,0,48870
20161209,20161216,7,2246.19,2262.03,put,2225,6.1,6.7,5.5,0,18944
20161209,20161216,7,2246.19,2262.03,call,2225,29.85,31.3,28.4,0,48870
20161209,20161216,7,2246.19,2262.03,put,2225,6.1,6.7,5.5,0,18944
20161209,20161216,7,2246.19,2262.03,call,2230,25.65,26.7,24.6,0,13760
20161209,20161216,7,2246.19,2262.03,call,2230,25.65,26.7,24.6,0,13760
20161209,20161216,7,2246.19,2262.03,call,2235,22.3,23.4,21.2,0,15262
20161209,20161216,7,2246.19,2262.03,put,2235,8.55,9.2,7.9,0,9950
20161209,20161216,7,2246.19,2262.03,call,2235,22.3,23.4,21.2,0,15262
20161209,20161216,7,2246.19,2262.03,put,2235,8.55,9.2,7.9,0,9950
20161209,20161216,7,2246.19,2262.03,call,2240,18.9,19.9,17.9,2,16172
20161209,20161216,7,2246.19,2262.03,call,2240,18.9,19.9,17.9,2,16172
20161209,20161216,7,2246.19,2262.03,call,2245,15.7,16.7,14.7,73,16005
20161209,20161216,7,2246.19,2262.03,call,2245,15.7,16.7,14.7,73,16005
20161209,20161216,7,2246.19,2262.03,call,2250,12.85,13.6,12.1,0,69583
20161209,20161216,7,2246.19,2262.03,call,2250,12.85,13.6,12.1,0,69583
20161209,20161216,7,2246.19,2262.03,call,2255,10.3,11,9.6,0,9334
20161209,20161216,7,2246.19,2262.03,call,2255,10.3,11,9.6,0,9334
20161209,20161216,7,2246.19,2262.03,call,2260,8.15,8.7,7.6,0,18533
20161209,20161216,7,2246.19,2262.03,call,2260,8.15,8.7,7.6,0,18533
20161209,20161216,7,2246.19,2262.03,call,2265,6.6,7.3,5.9,0,10009
20161209,20161216,7,2246.19,2262.03,call,2265,6.6,7.3,5.9,0,10009
20161209,20161216,7,2246.19,2262.03,call,2270,5,5.5,4.5,0,18918
20161209,20161216,7,2246.19,2262.03,call,2270,5,5.5,4.5,0,18918
20161209,20161216,7,2246.19,2262.03,call,2275,3.8,4.1,3.5,0,51379
20161209,20161216,7,2246.19,2262.03,call,2275,3.8,4.1,3.5,0,51379
20161209,20161216,7,2246.19,2262.03,call,2280,2.925,3.2,2.65,0,12621
20161209,20161216,7,2246.19,2262.03,call,2280,2.925,3.2,2.65,0,12621
20161209,20161216,7,2246.19,2262.03,call,2285,2.25,2.55,1.95,0,6976
20161209,20161216,7,2246.19,2262.03,call,2285,2.25,2.55,1.95,0,6976
20161209,20161216,7,2246.19,2262.03,call,2290,1.825,2.1,1.55,0,8183
20161209,20161216,7,2246.19,2262.03,call,2290,1.825,2.1,1.55,0,8183
20161209,20161216,7,2246.19,2262.03,call,2295,1.525,1.9,1.15,0,10113
20161209,20161216,7,2246.19,2262.03,call,2295,1.525,1.9,1.15,0,10113
20161209,20161216,7,2246.19,2262.03,call,2300,1.25,1.6,0.9,0,80339
20161209,20161216,7,2246.19,2262.03,call,2300,1.25,1.6,0.9,0,80339
20161209,20161216,7,2246.19,2262.03,call,2310,0.9,1.2,0.6,0,9110
20161209,20161216,7,2246.19,2262.03,call,2310,0.9,1.2,0.6,0,9110
20161209,20161216,7,2246.19,2262.03,call,2315,0.775,1.05,0.5,0,6499
20161209,20161216,7,2246.19,2262.03,call,2315,0.775,1.05,0.5,0,6499
20161209,20161216,7,2246.19,2262.03,call,2320,0.7,0.95,0.45,0,16023
20161209,20161216,7,2246.19,2262.03,call,2320,0.7,0.95,0.45,0,16023
20161209,20161216,7,2246.19,2262.03,call,2325,0.6,0.85,0.35,0,31870
20161209,20161216,7,2246.19,2262.03,call,2325,0.6,0.85,0.35,0,31870
20161209,20161216,7,2246.19,2262.03,call,2350,0.375,0.6,0.15,0,31569
20161209,20161216,7,2246.19,2262.03,call,2350,0.375,0.6,0.15,0,31569
20161212,20161216,4,2259.53,2262.03,call,2140,119.85,121.4,118.3,0,52740
20161212,20161216,4,2259.53,2262.03,put,2140,0.3,0.5,0.1,0,57504
20161212,20161216,4,2259.53,2262.03,call,2140,119.85,121.4,118.3,0,52740
20161212,20161216,4,2259.53,2262.03,put,2140,0.3,0.5,0.1,0,57504
20161212,20161216,4,2259.53,2262.03,call,2145,114.9,116.5,113.3,0,22362
20161212,20161216,4,2259.53,2262.03,put,2145,0.35,0.55,0.15,0,26366
20161212,20161216,4,2259.53,2262.03,call,2145,114.9,116.5,113.3,0,22362
20161212,20161216,4,2259.53,2262.03,put,2145,0.35,0.55,0.15,0,26366
20161212,20161216,4,2259.53,2262.03,call,2150,109.65,111.2,108.1,0,151150
20161212,20161216,4,2259.53,2262.03,put,2150,0.35,0.55,0.15,0,167571
20161212,20161216,4,2259.53,2262.03,call,2150,109.65,111.2,108.1,0,151150
20161212,20161216,4,2259.53,2262.03,put,2150,0.35,0.55,0.15,0,167571
20161212,20161216,4,2259.53,2262.03,call,2155,104.95,106.5,103.4,0,32011
20161212,20161216,4,2259.53,2262.03,put,2155,0.4,0.6,0.2,0,31383
20161212,20161216,4,2259.53,2262.03,call,2155,104.95,106.5,103.4,0,32011
20161212,20161216,4,2259.53,2262.03,put,2155,0.4,0.6,0.2,0,31383
20161212,20161216,4,2259.53,2262.03,call,2160,99.95,101.5,98.4,0,32979
20161212,20161216,4,2259.53,2262.03,put,2160,0.4,0.6,0.2,0,35376
20161212,20161216,4,2259.53,2262.03,call,2160,99.95,101.5,98.4,0,32979
20161212,20161216,4,2259.53,2262.03,put,2160,0.4,0.6,0.2,0,35376
20161212,20161216,4,2259.53,2262.03,call,2165,94.75,96.3,93.2,0,21787
20161212,20161216,4,2259.53,2262.03,put,2165,0.45,0.65,0.25,0,23666
20161212,20161216,4,2259.53,2262.03,call,2165,94.75,96.3,93.2,0,21787
20161212,20161216,4,2259.53,2262.03,put,2165,0.45,0.65,0.25,0,23666
20161212,20161216,4,2259.53,2262.03,call,2170,89.8,91.4,88.2,0,23053
20161212,20161216,4,2259.53,2262.03,put,2170,0.5,0.7,0.3,0,26051
20161212,20161216,4,2259.53,2262.03,call,2170,89.8,91.4,88.2,0,23053
20161212,20161216,4,2259.53,2262.03,put,2170,0.5,0.7,0.3,0,26051
20161212,20161216,4,2259.53,2262.03,call,2175,85.05,86.6,83.5,0,67468
20161212,20161216,4,2259.53,2262.03,put,2175,0.525,0.75,0.3,0,63202
20161212,20161216,4,2259.53,2262.03,call,2175,85.05,86.6,83.5,0,67468
20161212,20161216,4,2259.53,2262.03,put,2175,0.525,0.75,0.3,0,63202
20161212,20161216,4,2259.53,2262.03,call,2180,79.9,81.5,78.3,0,31560
20161212,20161216,4,2259.53,2262.03,put,2180,0.575,0.8,0.35,0,30624
20161212,20161216,4,2259.53,2262.03,call,2180,79.9,81.5,78.3,0,31560
20161212,20161216,4,2259.53,2262.03,put,2180,0.575,0.8,0.35,0,30624
20161212,20161216,4,2259.53,2262.03,call,2185,74.95,76.5,73.4,0,20893
20161212,20161216,4,2259.53,2262.03,put,2185,0.65,0.9,0.4,0,12583
20161212,20161216,4,2259.53,2262.03,call,2185,74.95,76.5,73.4,0,20893
20161212,20161216,4,2259.53,2262.03,put,2185,0.65,0.9,0.4,0,12583
20161212,20161216,4,2259.53,2262.03,call,2190,70.05,71.6,68.5,0,23740
20161212,20161216,4,2259.53,2262.03,put,2190,0.75,1,0.5,0,20952
20161212,20161216,4,2259.53,2262.03,call,2190,70.05,71.6,68.5,0,23740
20161212,20161216,4,2259.53,2262.03,put,2190,0.75,1,0.5,0,20952
20161212,20161216,4,2259.53,2262.03,call,2195,65.3,67,63.6,0,21252
20161212,20161216,4,2259.53,2262.03,put,2195,0.875,1.15,0.6,0,20807
20161212,20161216,4,2259.53,2262.03,call,2195,65.3,67,63.6,0,21252
20161212,20161216,4,2259.53,2262.03,put,2195,0.875,1.15,0.6,0,20807
20161212,20161216,4,2259.53,2262.03,call,2200,60.55,62.1,59,161,119905
20161212,20161216,4,2259.53,2262.03,put,2200,1,1.3,0.7,0,82971
20161212,20161216,4,2259.53,2262.03,call,2200,60.55,62.1,59,161,119905
20161212,20161216,4,2259.53,2262.03,put,2200,1,1.3,0.7,0,82971
20161212,20161216,4,2259.53,2262.03,call,2205,55.75,57.3,54.2,0,38543
20161212,20161216,4,2259.53,2262.03,put,2205,1.2,1.5,0.9,0,64245
20161212,20161216,4,2259.53,2262.03,call,2205,55.75,57.3,54.2,0,38543
20161212,20161216,4,2259.53,2262.03,put,2205,1.2,1.5,0.9,0,64245
20161212,20161216,4,2259.53,2262.03,call,2210,51,52.5,49.5,0,27118
20161212,20161216,4,2259.53,2262.03,put,2210,1.475,1.8,1.15,63,18149
20161212,20161216,4,2259.53,2262.03,call,2210,51,52.5,49.5,0,27118
20161212,20161216,4,2259.53,2262.03,put,2210,1.475,1.8,1.15,63,18149
20161212,20161216,4,2259.53,2262.03,call,2215,46.5,48,45,0,7781
20161212,20161216,4,2259.53,2262.03,put,2215,1.725,2.1,1.35,0,5836
20161212,20161216,4,2259.53,2262.03,call,2215,46.5,48,45,0,7781
20161212,20161216,4,2259.53,2262.03,put,2215,1.725,2.1,1.35,0,5836
20161212,20161216,4,2259.53,2262.03,call,2220,41.7,43.2,40.2,0,23840
20161212,20161216,4,2259.53,2262.03,put,2220,2.125,2.5,1.75,0,11502
20161212,20161216,4,2259.53,2262.03,call,2220,41.7,43.2,40.2,0,23840
20161212,20161216,4,2259.53,2262.03,put,2220,2.125,2.5,1.75,0,11502
20161212,20161216,4,2259.53,2262.03,call,2225,36.95,38.4,35.5,0,51479
20161212,20161216,4,2259.53,2262.03,put,2225,2.625,3,2.25,0,24606
20161212,20161216,4,2259.53,2262.03,call,2225,36.95,38.4,35.5,0,51479
20161212,20161216,4,2259.53,2262.03,put,2225,2.625,3,2.25,0,24606
20161212,20161216,4,2259.53,2262.03,call,2230,32.75,34.1,31.4,0,13714
20161212,20161216,4,2259.53,2262.03,call,2230,32.75,34.1,31.4,0,13714
20161212,20161216,4,2259.53,2262.03,call,2235,28.7,30,27.4,0,14487
20161212,20161216,4,2259.53,2262.03,put,2235,4,4.5,3.5,0,14492
20161212,20161216,4,2259.53,2262.03,call,2235,28.7,30,27.4,0,14487
20161212,20161216,4,2259.53,2262.03,put,2235,3.95,4.4,3.5,0,14492
20161212,20161216,4,2259.53,2262.03,call,2240,24.6,25.8,23.4,0,15838
20161212,20161216,4,2259.53,2262.03,put,2240,4.8,5.2,4.4,0,7134
20161212,20161216,4,2259.53,2262.03,call,2240,24.6,25.8,23.4,0,15838
20161212,20161216,4,2259.53,2262.03,put,2240,4.8,5.2,4.4,0,7134
20161212,20161216,4,2259.53,2262.03,call,2245,20.55,21.5,19.6,0,14583
20161212,20161216,4,2259.53,2262.03,call,2245,20.55,21.5,19.6,0,14583
20161212,20161216,4,2259.53,2262.03,call,2250,17.05,18,16.1,655,71306
20161212,20161216,4,2259.53,2262.03,put,2250,7.5,8.1,6.9,50,19539
20161212,20161216,4,2259.53,2262.03,call,2250,17.05,18,16.1,655,71306
20161212,20161216,4,2259.53,2262.03,put,2250,7.5,8.1,6.9,50,19539
20161212,20161216,4,2259.53,2262.03,call,2255,13.65,14.6,12.7,0,12297
20161212,20161216,4,2259.53,2262.03,call,2255,13.65,14.6,12.7,0,12297
20161212,20161216,4,2259.53,2262.03,call,2260,10.85,11.7,10,0,17087
20161212,20161216,4,2259.53,2262.03,call,2260,10.85,11.7,10,0,17087
20161212,20161216,4,2259.53,2262.03,call,2265,8.55,9.3,7.8,0,11281
20161212,20161216,4,2259.53,2262.03,call,2265,8.55,9.3,7.8,0,11281
20161212,20161216,4,2259.53,2262.03,call,2270,6.5,7.2,5.8,0,19040
20161212,20161216,4,2259.53,2262.03,call,2270,6.5,7.2,5.8,0,19040
20161212,20161216,4,2259.53,2262.03,call,2275,5.1,5.7,4.5,100,49101
20161212,20161216,4,2259.53,2262.03,call,2275,5.1,5.7,4.5,100,49101
20161212,20161216,4,2259.53,2262.03,call,2280,3.9,4.4,3.4,0,18715
20161212,20161216,4,2259.53,2262.03,call,2280,3.9,4.4,3.4,0,18715
20161212,20161216,4,2259.53,2262.03,call,2285,2.825,3.3,2.35,0,7042
20161212,20161216,4,2259.53,2262.03,call,2285,2.825,3.3,2.35,0,7042
20161212,20161216,4,2259.53,2262.03,call,2290,2.15,2.55,1.75,0,10736
20161212,20161216,4,2259.53,2262.03,call,2290,2.15,2.55,1.75,0,10736
20161212,20161216,4,2259.53,2262.03,call,2295,1.625,2,1.25,0,10153
20161212,20161216,4,2259.53,2262.03,call,2295,1.625,2,1.25,0,10153
20161212,20161216,4,2259.53,2262.03,call,2300,1.225,1.55,0.9,0,73502
20161212,20161216,4,2259.53,2262.03,call,2300,1.225,1.55,0.9,0,73502
20161212,20161216,4,2259.53,2262.03,call,2310,0.775,1.05,0.5,0,9970
20161212,20161216,4,2259.53,2262.03,call,2310,0.775,1.05,0.5,0,9970
20161212,20161216,4,2259.53,2262.03,call,2315,0.575,0.85,0.3,0,6608
20161212,20161216,4,2259.53,2262.03,call,2315,0.575,0.85,0.3,0,6608
20161212,20161216,4,2259.53,2262.03,call,2320,0.55,0.8,0.3,0,15961
20161212,20161216,4,2259.53,2262.03,call,2320,0.55,0.8,0.3,0,15961
20161212,20161216,4,2259.53,2262.03,call,2325,0.45,0.7,0.2,0,32819
20161212,20161216,4,2259.53,2262.03,call,2325,0.45,0.7,0.2,0,32819
20161212,20161216,4,2259.53,2262.03,call,2340,0.325,0.55,0.1,0,5817
20161212,20161216,4,2259.53,2262.03,call,2340,0.325,0.55,0.1,0,5817
20161212,20161216,4,2259.53,2262.03,call,2350,0.275,0.45,0.1,0,35296
20161212,20161216,4,2259.53,2262.03,call,2350,0.275,0.45,0.1,0,35296
20161212,20161216,4,2259.53,2262.03,call,2370,0.225,0.4,0.05,0,5479
20161212,20161216,4,2259.53,2262.03,call,2370,0.225,0.4,0.05,0,5479
20161212,20161216,4,2259.53,2262.03,call,2375,0.225,0.4,0.05,0,6025
20161212,20161216,4,2259.53,2262.03,call,2375,0.225,0.4,0.05,0,6025
20161213,20161216,3,2256.96,2262.03,call,2140,122.4,124,120.8,0,52703
20161213,20161216,3,2256.96,2262.03,put,2140,0.275,0.5,0.05,0,57443
20161213,20161216,3,2256.96,2262.03,call,2140,122.4,124,120.8,0,52703
20161213,20161216,3,2256.96,2262.03,put,2140,0.275,0.5,0.05,0,57443
20161213,20161216,3,2256.96,2262.03,call,2145,117.4,119,115.8,0,22362
20161213,20161216,3,2256.96,2262.03,put,2145,0.3,0.5,0.1,0,26358
20161213,20161216,3,2256.96,2262.03,call,2145,117.4,119,115.8,0,22362
20161213,20161216,3,2256.96,2262.03,put,2145,0.3,0.5,0.1,0,26358
20161213,20161216,3,2256.96,2262.03,call,2150,112.95,114.6,111.3,0,148877
20161213,20161216,3,2256.96,2262.03,put,2150,0.325,0.55,0.1,0,169418
20161213,20161216,3,2256.96,2262.03,call,2150,112.95,114.6,111.3,0,148877
20161213,20161216,3,2256.96,2262.03,put,2150,0.325,0.55,0.1,0,169418
20161213,20161216,3,2256.96,2262.03,call,2155,108,109.6,106.4,0,32005
20161213,20161216,3,2256.96,2262.03,put,2155,0.35,0.55,0.15,0,31386
20161213,20161216,3,2256.96,2262.03,call,2155,108,109.6,106.4,0,32005
20161213,20161216,3,2256.96,2262.03,put,2155,0.35,0.55,0.15,0,31386
20161213,20161216,3,2256.96,2262.03,call,2160,103,104.6,101.4,0,32859
20161213,20161216,3,2256.96,2262.03,put,2160,0.35,0.55,0.15,0,35350
20161213,20161216,3,2256.96,2262.03,call,2160,103,104.6,101.4,0,32859
20161213,20161216,3,2256.96,2262.03,put,2160,0.35,0.55,0.15,0,35350
20161213,20161216,3,2256.96,2262.03,call,2165,97.5,99.1,95.9,0,21786
20161213,20161216,3,2256.96,2262.03,put,2165,0.375,0.6,0.15,0,23662
20161213,20161216,3,2256.96,2262.03,call,2165,97.5,99.1,95.9,0,21786
20161213,20161216,3,2256.96,2262.03,put,2165,0.375,0.6,0.15,0,23662
20161213,20161216,3,2256.96,2262.03,call,2170,92.5,94.1,90.9,0,22931
20161213,20161216,3,2256.96,2262.03,put,2170,0.4,0.6,0.2,0,26263
20161213,20161216,3,2256.96,2262.03,call,2170,92.5,94.1,90.9,0,22931
20161213,20161216,3,2256.96,2262.03,put,2170,0.4,0.6,0.2,0,26263
20161213,20161216,3,2256.96,2262.03,call,2175,88.1,89.7,86.5,0,67437
20161213,20161216,3,2256.96,2262.03,put,2175,0.425,0.65,0.2,0,62454
20161213,20161216,3,2256.96,2262.03,call,2175,88.1,89.7,86.5,0,67437
20161213,20161216,3,2256.96,2262.03,put,2175,0.425,0.65,0.2,0,62454
20161213,20161216,3,2256.96,2262.03,call,2180,83.1,84.7,81.5,0,31487
20161213,20161216,3,2256.96,2262.03,put,2180,0.475,0.7,0.25,0,30665
20161213,20161216,3,2256.96,2262.03,call,2180,83.1,84.7,81.5,0,31487
20161213,20161216,3,2256.96,2262.03,put,2180,0.475,0.7,0.25,0,30665
20161213,20161216,3,2256.96,2262.03,call,2185,77.6,79.2,76,0,20758
20161213,20161216,3,2256.96,2262.03,put,2185,0.5,0.75,0.25,0,12715
20161213,20161216,3,2256.96,2262.03,call,2185,77.6,79.2,76,0,20758
20161213,20161216,3,2256.96,2262.03,put,2185,0.5,0.75,0.25,0,12715
20161213,20161216,3,2256.96,2262.03,call,2190,73.2,74.8,71.6,0,23112
20161213,20161216,3,2256.96,2262.03,put,2190,0.55,0.8,0.3,0,21570
20161213,20161216,3,2256.96,2262.03,call,2190,73.2,74.8,71.6,0,23112
20161213,20161216,3,2256.96,2262.03,put,2190,0.55,0.8,0.3,0,21570
20161213,20161216,3,2256.96,2262.03,call,2195,67.7,69.3,66.1,0,21139
20161213,20161216,3,2256.96,2262.03,put,2195,0.6,0.85,0.35,0,20815
20161213,20161216,3,2256.96,2262.03,call,2195,67.7,69.3,66.1,0,21139
20161213,20161216,3,2256.96,2262.03,put,2195,0.6,0.85,0.35,0,20815
20161213,20161216,3,2256.96,2262.03,call,2200,63.3,64.9,61.7,0,119571
20161213,20161216,3,2256.96,2262.03,put,2200,0.675,0.95,0.4,0,88740
20161213,20161216,3,2256.96,2262.03,call,2200,63.3,64.9,61.7,0,119571
20161213,20161216,3,2256.96,2262.03,put,2200,0.675,0.95,0.4,0,88740
20161213,20161216,3,2256.96,2262.03,call,2205,58.4,60,56.8,0,40233
20161213,20161216,3,2256.96,2262.03,put,2205,0.775,1.1,0.45,0,95957
20161213,20161216,3,2256.96,2262.03,call,2205,58.4,60,56.8,0,40233
20161213,20161216,3,2256.96,2262.03,put,2205,0.775,1.1,0.45,0,95957
20161213,20161216,3,2256.96,2262.03,call,2210,53.05,54.7,51.4,2,27080
20161213,20161216,3,2256.96,2262.03,put,2210,0.925,1.25,0.6,0,19144
20161213,20161216,3,2256.96,2262.03,call,2210,53.05,54.7,51.4,2,27080
20161213,20161216,3,2256.96,2262.03,put,2210,0.925,1.25,0.6,0,19144
20161213,20161216,3,2256.96,2262.03,call,2215,48.2,49.8,46.6,0,7550
20161213,20161216,3,2256.96,2262.03,put,2215,1.125,1.5,0.75,0,5996
20161213,20161216,3,2256.96,2262.03,call,2215,48.2,49.8,46.6,0,7550
20161213,20161216,3,2256.96,2262.03,put,2215,1.125,1.5,0.75,0,5996
20161213,20161216,3,2256.96,2262.03,call,2220,43.7,45.3,42.1,0,23581
20161213,20161216,3,2256.96,2262.03,put,2220,1.35,1.75,0.95,20,14509
20161213,20161216,3,2256.96,2262.03,call,2220,43.7,45.3,42.1,0,23581
20161213,20161216,3,2256.96,2262.03,put,2220,1.35,1.75,0.95,20,14509
20161213,20161216,3,2256.96,2262.03,call,2225,39.3,40.9,37.7,0,51972
20161213,20161216,3,2256.96,2262.03,put,2225,1.625,2,1.25,0,29535
20161213,20161216,3,2256.96,2262.03,call,2225,39.3,40.9,37.7,0,51972
20161213,20161216,3,2256.96,2262.03,put,2225,1.625,2,1.25,0,29535
20161213,20161216,3,2256.96,2262.03,call,2230,34.65,36.2,33.1,0,13524
20161213,20161216,3,2256.96,2262.03,call,2230,34.65,36.2,33.1,0,13524
20161213,20161216,3,2256.96,2262.03,call,2235,30,31.5,28.5,0,14754
20161213,20161216,3,2256.96,2262.03,put,2235,2.7,3.2,2.2,0,15917
20161213,20161216,3,2256.96,2262.03,call,2235,30,31.5,28.5,0,14754
20161213,20161216,3,2256.96,2262.03,put,2235,2.7,3.2,2.2,0,15917
20161213,20161216,3,2256.96,2262.03,call,2240,25.65,27.1,24.2,0,15321
20161213,20161216,3,2256.96,2262.03,put,2240,3.45,3.9,3,0,8547
20161213,20161216,3,2256.96,2262.03,call,2240,25.65,27.1,24.2,0,15321
20161213,20161216,3,2256.96,2262.03,put,2240,3.45,3.9,3,0,8547
20161213,20161216,3,2256.96,2262.03,call,2245,21.55,22.9,20.2,0,14355
20161213,20161216,3,2256.96,2262.03,call,2245,21.55,22.9,20.2,0,14355
20161213,20161216,3,2256.96,2262.03,call,2250,17.7,18.8,16.6,0,71077
20161213,20161216,3,2256.96,2262.03,put,2250,5.4,6,4.8,0,30277
20161213,20161216,3,2256.96,2262.03,call,2250,17.7,18.8,16.6,0,71077
20161213,20161216,3,2256.96,2262.03,put,2250,5.4,6,4.8,0,30277
20161213,20161216,3,2256.96,2262.03,call,2255,14.25,15.3,13.2,0,12414
20161213,20161216,3,2256.96,2262.03,call,2255,14.25,15.3,13.2,0,12414
20161213,20161216,3,2256.96,2262.03,call,2260,11,11.7,10.3,0,16915
20161213,20161216,3,2256.96,2262.03,call,2260,11,11.7,10.3,0,16915
20161213,20161216,3,2256.96,2262.03,call,2265,8.55,9.2,7.9,0,11716
20161213,20161216,3,2256.96,2262.03,call,2265,8.55,9.2,7.9,0,11716
20161213,20161216,3,2256.96,2262.03,call,2270,6.4,7,5.8,0,15706
20161213,20161216,3,2256.96,2262.03,call,2270,6.4,7,5.8,0,15706
20161213,20161216,3,2256.96,2262.03,call,2275,4.75,5.4,4.1,1,55144
20161213,20161216,3,2256.96,2262.03,call,2275,4.75,5.4,4.1,1,55144
20161213,20161216,3,2256.96,2262.03,call,2280,3.425,4,2.85,0,18642
20161213,20161216,3,2256.96,2262.03,call,2280,3.425,4,2.85,0,18642
20161213,20161216,3,2256.96,2262.03,call,2285,2.575,2.95,2.2,0,7065
20161213,20161216,3,2256.96,2262.03,call,2285,2.575,2.95,2.2,0,7065
20161213,20161216,3,2256.96,2262.03,call,2290,1.725,2.2,1.25,0,10099
20161213,20161216,3,2256.96,2262.03,call,2290,1.725,2.2,1.25,0,10099
20161213,20161216,3,2256.96,2262.03,call,2295,1.225,1.65,0.8,0,9491
20161213,20161216,3,2256.96,2262.03,call,2295,1.225,1.65,0.8,0,9491
20161213,20161216,3,2256.96,2262.03,call,2300,0.975,1.25,0.7,0,75078
20161213,20161216,3,2256.96,2262.03,call,2300,0.975,1.25,0.7,0,75078
20161213,20161216,3,2256.96,2262.03,call,2310,0.475,0.8,0.15,0,8546
20161213,20161216,3,2256.96,2262.03,call,2310,0.475,0.8,0.15,0,8546
20161213,20161216,3,2256.96,2262.03,call,2315,0.375,0.65,0.1,0,6913
20161213,20161216,3,2256.96,2262.03,call,2315,0.375,0.65,0.1,0,6913
20161213,20161216,3,2256.96,2262.03,call,2320,0.325,0.55,0.1,0,17195
20161213,20161216,3,2256.96,2262.03,call,2320,0.325,0.55,0.1,0,17195
20161213,20161216,3,2256.96,2262.03,call,2325,0.3,0.5,0.1,0,30276
20161213,20161216,3,2256.96,2262.03,call,2325,0.3,0.5,0.1,0,30276
20161213,20161216,3,2256.96,2262.03,call,2340,0.225,0.4,0.05,0,6720
20161213,20161216,3,2256.96,2262.03,call,2340,0.225,0.4,0.05,0,6720
20161213,20161216,3,2256.96,2262.03,call,2350,0.2,0.35,0.05,0,35698
20161213,20161216,3,2256.96,2262.03,call,2350,0.2,0.35,0.05,0,35698
20161213,20161216,3,2256.96,2262.03,call,2370,0.15,0.3,0,0,5464
20161213,20161216,3,2256.96,2262.03,call,2370,0.15,0.3,0,0,5464
20161213,20161216,3,2256.96,2262.03,call,2375,0.175,0.3,0.05,0,7174
20161213,20161216,3,2256.96,2262.03,call,2375,0.175,0.3,0.05,0,7174
20161214,20161216,2,2271.72,2262.03,call,2155,118.45,119.9,117,0,32004
20161214,20161216,2,2271.72,2262.03,put,2155,0.25,0.45,0.05,0,31356
20161214,20161216,2,2271.72,2262.03,call,2155,118.45,119.9,117,0,32004
20161214,20161216,2,2271.72,2262.03,put,2155,0.25,0.45,0.05,0,31356
20161214,20161216,2,2271.72,2262.03,call,2160,113.35,114.9,111.8,0,32806
20161214,20161216,2,2271.72,2262.03,put,2160,0.25,0.45,0.05,0,35290
20161214,20161216,2,2271.72,2262.03,call,2160,113.35,114.9,111.8,0,32806
20161214,20161216,2,2271.72,2262.03,put,2160,0.25,0.45,0.05,0,35290
20161214,20161216,2,2271.72,2262.03,call,2165,108.5,109.9,107.1,0,21735
20161214,20161216,2,2271.72,2262.03,put,2165,0.25,0.45,0.05,0,24232
20161214,20161216,2,2271.72,2262.03,call,2165,108.5,109.9,107.1,0,21735
20161214,20161216,2,2271.72,2262.03,put,2165,0.25,0.45,0.05,0,24232
20161214,20161216,2,2271.72,2262.03,call,2170,103.5,104.9,102.1,0,22860
20161214,20161216,2,2271.72,2262.03,put,2170,0.25,0.45,0.05,0,26153
20161214,20161216,2,2271.72,2262.03,call,2170,103.5,104.9,102.1,0,22860
20161214,20161216,2,2271.72,2262.03,put,2170,0.25,0.45,0.05,0,26153
20161214,20161216,2,2271.72,2262.03,call,2175,98.4,100,96.8,0,67879
20161214,20161216,2,2271.72,2262.03,put,2175,0.3,0.5,0.1,0,62959
20161214,20161216,2,2271.72,2262.03,call,2175,98.4,100,96.8,0,67879
20161214,20161216,2,2271.72,2262.03,put,2175,0.3,0.5,0.1,0,62959
20161214,20161216,2,2271.72,2262.03,call,2180,93.45,95,91.9,0,31476
20161214,20161216,2,2271.72,2262.03,put,2180,0.3,0.5,0.1,0,30633
20161214,20161216,2,2271.72,2262.03,call,2180,93.45,95,91.9,0,31476
20161214,20161216,2,2271.72,2262.03,put,2180,0.3,0.5,0.1,0,30633
20161214,20161216,2,2271.72,2262.03,call,2185,88.45,90,86.9,0,20724
20161214,20161216,2,2271.72,2262.03,put,2185,0.3,0.5,0.1,0,12444
20161214,20161216,2,2271.72,2262.03,call,2185,88.45,90,86.9,0,20724
20161214,20161216,2,2271.72,2262.03,put,2185,0.3,0.5,0.1,0,12444
20161214,20161216,2,2271.72,2262.03,call,2190,83.6,85,82.2,0,23102
20161214,20161216,2,2271.72,2262.03,put,2190,0.35,0.55,0.15,0,21452
20161214,20161216,2,2271.72,2262.03,call,2190,83.6,85,82.2,0,23102
20161214,20161216,2,2271.72,2262.03,put,2190,0.35,0.55,0.15,0,21452
20161214,20161216,2,2271.72,2262.03,call,2195,78.5,80.1,76.9,0,20093
20161214,20161216,2,2271.72,2262.03,put,2195,0.375,0.6,0.15,0,20644
20161214,20161216,2,2271.72,2262.03,call,2195,78.5,80.1,76.9,0,20093
20161214,20161216,2,2271.72,2262.03,put,2195,0.375,0.6,0.15,0,20644
20161214,20161216,2,2271.72,2262.03,call,2200,73.65,75.1,72.2,0,119585
20161214,20161216,2,2271.72,2262.03,put,2200,0.425,0.65,0.2,0,87938
20161214,20161216,2,2271.72,2262.03,call,2200,73.65,75.1,72.2,0,119585
20161214,20161216,2,2271.72,2262.03,put,2200,0.425,0.65,0.2,0,87938
20161214,20161216,2,2271.72,2262.03,call,2205,68.6,70.2,67,0,43511
20161214,20161216,2,2271.72,2262.03,put,2205,0.475,0.7,0.25,0,158651
20161214,20161216,2,2271.72,2262.03,call,2205,68.6,70.2,67,0,43511
20161214,20161216,2,2271.72,2262.03,put,2205,0.475,0.7,0.25,0,158651
20161214,20161216,2,2271.72,2262.03,call,2210,63.75,65.2,62.3,0,26898
20161214,20161216,2,2271.72,2262.03,put,2210,0.55,0.8,0.3,0,18942
20161214,20161216,2,2271.72,2262.03,call,2210,64.05,65.5,62.6,0,26898
20161214,20161216,2,2271.72,2262.03,put,2210,0.55,0.8,0.3,0,18942
20161214,20161216,2,2271.72,2262.03,call,2215,58.65,60.1,57.2,0,7510
20161214,20161216,2,2271.72,2262.03,put,2215,0.65,0.9,0.4,0,5910
20161214,20161216,2,2271.72,2262.03,call,2215,58.65,60.1,57.2,0,7510
20161214,20161216,2,2271.72,2262.03,put,2215,0.65,0.9,0.4,0,5910
20161214,20161216,2,2271.72,2262.03,call,2220,53.95,55.4,52.5,0,23472
20161214,20161216,2,2271.72,2262.03,put,2220,0.775,1.05,0.5,0,14320
20161214,20161216,2,2271.72,2262.03,call,2220,54.25,55.7,52.8,0,23472
20161214,20161216,2,2271.72,2262.03,put,2220,0.775,1.05,0.5,0,14320
20161214,20161216,2,2271.72,2262.03,call,2225,48.95,50.4,47.5,0,51479
20161214,20161216,2,2271.72,2262.03,put,2225,0.875,1.2,0.55,0,29103
20161214,20161216,2,2271.72,2262.03,call,2225,48.95,50.4,47.5,0,51479
20161214,20161216,2,2271.72,2262.03,put,2225,0.875,1.2,0.55,0,29103
20161214,20161216,2,2271.72,2262.03,call,2230,44.35,45.8,42.9,0,13174
20161214,20161216,2,2271.72,2262.03,put,2230,1.125,1.45,0.8,0,5038
20161214,20161216,2,2271.72,2262.03,call,2230,44.6,46.1,43.1,0,13174
20161214,20161216,2,2271.72,2262.03,put,2230,1.125,1.45,0.8,0,5038
20161214,20161216,2,2271.72,2262.03,call,2235,39.45,40.9,38,0,17090
20161214,20161216,2,2271.72,2262.03,put,2235,1.35,1.7,1,0,15240
20161214,20161216,2,2271.72,2262.03,call,2235,39.45,40.9,38,0,17090
20161214,20161216,2,2271.72,2262.03,put,2235,1.35,1.7,1,0,15240
20161214,20161216,2,2271.72,2262.03,call,2240,35.05,36.5,33.6,0,15293
20161214,20161216,2,2271.72,2262.03,put,2240,1.725,2.05,1.4,0,8853
20161214,20161216,2,2271.72,2262.03,call,2240,35.05,36.5,33.6,0,15293
20161214,20161216,2,2271.72,2262.03,put,2240,1.725,2.05,1.4,0,8853
20161214,20161216,2,2271.72,2262.03,call,2245,30.5,31.9,29.1,0,12425
20161214,20161216,2,2271.72,2262.03,call,2245,30.5,31.9,29.1,0,12425
20161214,20161216,2,2271.72,2262.03,call,2250,26.15,27.5,24.8,0,82735
20161214,20161216,2,2271.72,2262.03,put,2250,2.975,3.4,2.55,0,47153
20161214,20161216,2,2271.72,2262.03,call,2250,26.15,27.5,24.8,0,82735
20161214,20161216,2,2271.72,2262.03,put,2250,2.975,3.4,2.55,0,47153
20161214,20161216,2,2271.72,2262.03,call,2255,22.1,23.4,20.8,0,12237
20161214,20161216,2,2271.72,2262.03,call,2255,22.1,23.4,20.8,0,12237
20161214,20161216,2,2271.72,2262.03,call,2260,18.4,19.5,17.3,0,15784
20161214,20161216,2,2271.72,2262.03,put,2260,5.2,5.7,4.7,0,7177
20161214,20161216,2,2271.72,2262.03,call,2260,18.4,19.5,17.3,0,15784
20161214,20161216,2,2271.72,2262.03,put,2260,5.2,5.7,4.7,0,7177
20161214,20161216,2,2271.72,2262.03,call,2265,15.05,15.9,14.2,0,11471
20161214,20161216,2,2271.72,2262.03,call,2265,15.05,15.9,14.2,0,11471
20161214,20161216,2,2271.72,2262.03,call,2270,11.85,12.5,11.2,0,15096
20161214,20161216,2,2271.72,2262.03,call,2270,11.85,12.5,11.2,0,15096
20161214,20161216,2,2271.72,2262.03,call,2275,9.25,9.8,8.7,0,48644
20161214,20161216,2,2271.72,2262.03,put,2275,11.05,11.8,10.3,0,6042
20161214,20161216,2,2271.72,2262.03,call,2275,9.25,9.8,8.7,0,48644
20161214,20161216,2,2271.72,2262.03,put,2275,11.05,11.8,10.3,0,6042
20161214,20161216,2,2271.72,2262.03,call,2280,7.1,7.6,6.6,0,18527
20161214,20161216,2,2271.72,2262.03,call,2280,7.1,7.6,6.6,0,18527
20161214,20161216,2,2271.72,2262.03,call,2285,5.55,5.9,5.2,0,6822
20161214,20161216,2,2271.72,2262.03,call,2285,5.55,5.9,5.2,0,6822
20161214,20161216,2,2271.72,2262.03,call,2290,4.1,4.4,3.8,0,10524
20161214,20161216,2,2271.72,2262.03,call,2290,4.1,4.4,3.8,0,10524
20161214,20161216,2,2271.72,2262.03,call,2295,3.05,3.3,2.8,0,9434
20161214,20161216,2,2271.72,2262.03,call,2295,3.05,3.3,2.8,0,9434
20161214,20161216,2,2271.72,2262.03,call,2300,2.25,2.5,2,65,70476
20161214,20161216,2,2271.72,2262.03,call,2300,2.25,2.5,2,65,70476
20161214,20161216,2,2271.72,2262.03,call,2310,1.15,1.45,0.85,0,10838
20161214,20161216,2,2271.72,2262.03,call,2310,1.15,1.45,0.85,0,10838
20161214,20161216,2,2271.72,2262.03,call,2315,0.875,1.2,0.55,0,7356
20161214,20161216,2,2271.72,2262.03,call,2315,0.875,1.2,0.55,0,7356
20161214,20161216,2,2271.72,2262.03,call,2320,0.65,0.95,0.35,0,18672
20161214,20161216,2,2271.72,2262.03,call,2320,0.65,0.95,0.35,0,18672
20161214,20161216,2,2271.72,2262.03,call,2325,0.525,0.8,0.25,0,27399
20161214,20161216,2,2271.72,2262.03,call,2325,0.525,0.8,0.25,0,27399
20161214,20161216,2,2271.72,2262.03,call,2340,0.3,0.5,0.1,0,6898
20161214,20161216,2,2271.72,2262.03,call,2340,0.3,0.5,0.1,0,6898
20161214,20161216,2,2271.72,2262.03,call,2350,0.25,0.4,0.1,0,39970
20161214,20161216,2,2271.72,2262.03,call,2350,0.25,0.4,0.1,0,39970
20161214,20161216,2,2271.72,2262.03,call,2370,0.175,0.35,0,0,5469
20161214,20161216,2,2271.72,2262.03,call,2370,0.175,0.35,0,0,5469
20161214,20161216,2,2271.72,2262.03,call,2375,0.175,0.35,0,0,6876
20161214,20161216,2,2271.72,2262.03,call,2375,0.175,0.35,0,0,6876
20161130,20161219,19,2204.66,2258.07,call,2180,40.45,41.2,39.7,0,5372
20161130,20161219,19,2204.66,2258.07,call,2180,40.45,41.2,39.7,0,5372
20161201,20161219,18,2198.81,2258.07,call,2180,32.95,33.5,32.4,0,5252
20161201,20161219,18,2198.81,2258.07,call,2180,32.95,33.5,32.4,0,5252
20161202,20161219,17,2191.08,2258.07,call,2180,27.1,27.6,26.6,0,5252
20161202,20161219,17,2191.08,2258.07,call,2180,27.1,27.6,26.6,0,5252
20161205,20161219,14,2191.95,2258.07,call,2180,33.45,34.2,32.7,0,5252
20161205,20161219,14,2191.95,2258.07,call,2180,33.45,34.2,32.7,0,5252
20161206,20161219,13,2204.71,2258.07,call,2180,32.35,32.9,31.8,0,5257
20161206,20161219,13,2204.71,2258.07,call,2180,32.35,32.9,31.8,0,5257
20161207,20161219,12,2212.23,2258.07,call,2180,36.35,37.1,35.6,0,5257
20161207,20161219,12,2212.23,2258.07,call,2180,36.35,37.1,35.6,0,5257
20161208,20161219,11,2241.35,2258.07,call,2180,60.6,62.2,59,0,5127
20161208,20161219,11,2241.35,2258.07,call,2180,60.6,62.2,59,0,5127
20161209,20161219,10,2246.19,2258.07,call,2180,70.9,72.6,69.2,0,5127
20161209,20161219,10,2246.19,2258.07,call,2180,70.9,72.6,69.2,0,5127
20161212,20161219,7,2259.53,2258.07,call,2180,80.35,81.9,78.8,0,5029
20161212,20161219,7,2259.53,2258.07,call,2180,80.35,81.9,78.8,0,5029
20161213,20161219,6,2256.96,2258.07,call,2180,83.3,84.9,81.7,0,5020
20161213,20161219,6,2256.96,2258.07,call,2180,83.3,84.9,81.7,0,5020
20161214,20161219,5,2271.72,2258.07,call,2180,93.65,95.2,92.1,0,5020
20161214,20161219,5,2271.72,2258.07,call,2180,93.65,95.2,92.1,0,5020
20161215,20161219,4,2253.28,2258.07,call,2180,81.25,83.1,79.4,0,5018
20161215,20161219,4,2253.28,2258.07,call,2180,81.25,83.1,79.4,0,5018
20161215,20161219,4,2253.28,2258.07,put,2250,5.45,6.2,4.7,0,6292
20161215,20161219,4,2253.28,2258.07,put,2250,5.45,6.2,4.7,0,6292
20161216,20161219,3,2262.03,2258.07,call,2180,86.9,88.9,84.9,0,5018
20161216,20161219,3,2262.03,2258.07,call,2180,86.9,88.9,84.9,0,5018
20161216,20161219,3,2262.03,2258.07,put,2250,2.125,2.45,1.8,0,7129
20161216,20161219,3,2262.03,2258.07,put,2250,2.125,2.45,1.8,0,7129
20161216,20161219,3,2262.03,2258.07,call,2350,0.075,0.15,0,0,5693
20161216,20161219,3,2262.03,2258.07,call,2350,0.075,0.15,0,0,5693
20161205,20161223,18,2191.95,2260.96,put,2090,3,3.2,2.8,0,9112
20161205,20161223,18,2191.95,2260.96,put,2090,3,3.2,2.8,0,9112
20161205,20161223,18,2191.95,2260.96,put,2100,3.4,3.6,3.2,0,13932
20161205,20161223,18,2191.95,2260.96,put,2100,3.4,3.6,3.2,0,13932
20161205,20161223,18,2191.95,2260.96,put,2125,5.15,5.4,4.9,2,5103
20161205,20161223,18,2191.95,2260.96,put,2125,5.15,5.4,4.9,2,5103
20161205,20161223,18,2191.95,2260.96,put,2150,7.9,8.2,7.6,1,5809
20161205,20161223,18,2191.95,2260.96,put,2150,7.9,8.2,7.6,1,5809
20161205,20161223,18,2191.95,2260.96,call,2200,22,22.6,21.4,0,5889
20161205,20161223,18,2191.95,2260.96,put,2200,20,20.4,19.6,0,5010
20161205,20161223,18,2191.95,2260.96,call,2200,22,22.6,21.4,0,5889
20161205,20161223,18,2191.95,2260.96,put,2200,20,20.4,19.6,0,5010
20161205,20161223,18,2191.95,2260.96,call,2205,18.9,19.3,18.5,0,6307
20161205,20161223,18,2191.95,2260.96,call,2205,18.9,19.3,18.5,0,6307
20161205,20161223,18,2191.95,2260.96,call,2225,9.3,9.6,9,0,6972
20161205,20161223,18,2191.95,2260.96,call,2225,9.3,9.6,9,0,6972
20161205,20161223,18,2191.95,2260.96,call,2235,6.05,6.2,5.9,0,11398
20161205,20161223,18,2191.95,2260.96,call,2235,6.05,6.2,5.9,0,11398
20161205,20161223,18,2191.95,2260.96,call,2245,3.7,3.9,3.5,0,9004
20161205,20161223,18,2191.95,2260.96,call,2245,3.7,3.9,3.5,0,9004
20161205,20161223,18,2191.95,2260.96,call,2250,2.925,3.1,2.75,0,13250
20161205,20161223,18,2191.95,2260.96,call,2250,2.925,3.1,2.75,0,13250
20161205,20161223,18,2191.95,2260.96,call,2270,1.05,1.15,0.95,0,17752
20161205,20161223,18,2191.95,2260.96,call,2270,1.05,1.15,0.95,0,17752
20161205,20161223,18,2191.95,2260.96,call,2300,0.4,0.5,0.3,0,23291
20161205,20161223,18,2191.95,2260.96,call,2300,0.4,0.5,0.3,0,23291
20161206,20161223,17,2204.71,2260.96,put,2090,1.775,1.95,1.6,0,8253
20161206,20161223,17,2204.71,2260.96,put,2090,1.775,1.95,1.6,0,8253
20161206,20161223,17,2204.71,2260.96,put,2100,2.1,2.3,1.9,0,14410
20161206,20161223,17,2204.71,2260.96,put,2100,2.1,2.3,1.9,0,14410
20161206,20161223,17,2204.71,2260.96,put,2125,3.3,3.6,3,0,5359
20161206,20161223,17,2204.71,2260.96,put,2125,3.3,3.6,3,0,5359
20161206,20161223,17,2204.71,2260.96,put,2150,5.4,5.7,5.1,0,5994
20161206,20161223,17,2204.71,2260.96,put,2150,5.4,5.7,5.1,0,5994
20161206,20161223,17,2204.71,2260.96,call,2200,20.85,21.4,20.3,0,7649
20161206,20161223,17,2204.71,2260.96,put,2200,16.3,16.8,15.8,0,6352
20161206,20161223,17,2204.71,2260.96,call,2200,20.85,21.4,20.3,0,7649
20161206,20161223,17,2204.71,2260.96,put,2200,16.3,16.8,15.8,0,6352
20161206,20161223,17,2204.71,2260.96,call,2205,17.7,18.1,17.3,0,6316
20161206,20161223,17,2204.71,2260.96,call,2205,17.7,18.1,17.3,0,6316
20161206,20161223,17,2204.71,2260.96,call,2210,14.95,15.4,14.5,0,5088
20161206,20161223,17,2204.71,2260.96,call,2210,14.95,15.4,14.5,0,5088
20161206,20161223,17,2204.71,2260.96,call,2225,8.1,8.4,7.8,0,7397
20161206,20161223,17,2204.71,2260.96,call,2225,8.1,8.4,7.8,0,7397
20161206,20161223,17,2204.71,2260.96,call,2235,5.05,5.3,4.8,0,11569
20161206,20161223,17,2204.71,2260.96,call,2235,5,5.3,4.7,0,11569
20161206,20161223,17,2204.71,2260.96,call,2240,3.9,4.1,3.7,0,5418
20161206,20161223,17,2204.71,2260.96,call,2240,3.9,4.1,3.7,0,5418
20161206,20161223,17,2204.71,2260.96,call,2245,2.975,3.2,2.75,0,8981
20161206,20161223,17,2204.71,2260.96,call,2245,2.975,3.2,2.75,0,8981
20161206,20161223,17,2204.71,2260.96,call,2250,2.325,2.55,2.1,0,14751
20161206,20161223,17,2204.71,2260.96,call,2250,2.325,2.55,2.1,0,14751
20161206,20161223,17,2204.71,2260.96,call,2265,1.075,1.25,0.9,0,6327
20161206,20161223,17,2204.71,2260.96,call,2265,1.075,1.25,0.9,0,6327
20161206,20161223,17,2204.71,2260.96,call,2270,0.85,1,0.7,0,17835
20161206,20161223,17,2204.71,2260.96,call,2270,0.85,1,0.7,0,17835
20161206,20161223,17,2204.71,2260.96,call,2275,0.675,0.8,0.55,0,5155
20161206,20161223,17,2204.71,2260.96,call,2275,0.675,0.8,0.55,0,5155
20161206,20161223,17,2204.71,2260.96,call,2300,0.25,0.35,0.15,0,27003
20161206,20161223,17,2204.71,2260.96,call,2300,0.25,0.35,0.15,0,27003
20161207,20161223,16,2212.23,2260.96,put,2100,1.55,1.75,1.35,0,14156
20161207,20161223,16,2212.23,2260.96,put,2100,1.55,1.75,1.35,0,14156
20161207,20161223,16,2212.23,2260.96,put,2125,2.375,2.6,2.15,0,5554
20161207,20161223,16,2212.23,2260.96,put,2125,2.375,2.6,2.15,0,5554
20161207,20161223,16,2212.23,2260.96,put,2150,3.95,4.2,3.7,0,6033
20161207,20161223,16,2212.23,2260.96,put,2150,3.95,4.2,3.7,0,6033
20161207,20161223,16,2212.23,2260.96,call,2200,23.85,24.5,23.2,0,9389
20161207,20161223,16,2212.23,2260.96,put,2200,12.95,13.4,12.5,0,7056
20161207,20161223,16,2212.23,2260.96,call,2200,23.85,24.5,23.2,0,9389
20161207,20161223,16,2212.23,2260.96,put,2200,12.95,13.4,12.5,0,7056
20161207,20161223,16,2212.23,2260.96,call,2205,20.65,21.2,20.1,0,6381
20161207,20161223,16,2212.23,2260.96,call,2205,20.65,21.2,20.1,0,6381
20161207,20161223,16,2212.23,2260.96,call,2210,17.45,18,16.9,0,6230
20161207,20161223,16,2212.23,2260.96,call,2210,17.45,18,16.9,0,6230
20161207,20161223,16,2212.23,2260.96,call,2225,9.75,10.1,9.4,0,7539
20161207,20161223,16,2212.23,2260.96,call,2225,9.75,10.1,9.4,0,7539
20161207,20161223,16,2212.23,2260.96,call,2235,6.1,6.4,5.8,0,11580
20161207,20161223,16,2212.23,2260.96,call,2235,6.1,6.4,5.8,0,11580
20161207,20161223,16,2212.23,2260.96,call,2240,4.75,5,4.5,0,5464
20161207,20161223,16,2212.23,2260.96,call,2240,4.75,5,4.5,0,5464
20161207,20161223,16,2212.23,2260.96,call,2245,3.65,3.9,3.4,0,9028
20161207,20161223,16,2212.23,2260.96,call,2245,3.7,4,3.4,0,9028
20161207,20161223,16,2212.23,2260.96,call,2250,2.85,3.1,2.6,0,13710
20161207,20161223,16,2212.23,2260.96,call,2250,2.85,3.1,2.6,0,13710
20161207,20161223,16,2212.23,2260.96,call,2265,1.3,1.5,1.1,0,6360
20161207,20161223,16,2212.23,2260.96,call,2265,1.3,1.5,1.1,0,6360
20161207,20161223,16,2212.23,2260.96,call,2270,1,1.15,0.85,0,17829
20161207,20161223,16,2212.23,2260.96,call,2270,1.025,1.2,0.85,0,17829
20161207,20161223,16,2212.23,2260.96,call,2275,0.8,0.95,0.65,0,9589
20161207,20161223,16,2212.23,2260.96,call,2275,0.825,1,0.65,0,9589
20161207,20161223,16,2212.23,2260.96,call,2300,0.325,0.45,0.2,0,30269
20161207,20161223,16,2212.23,2260.96,call,2300,0.35,0.5,0.2,0,30269
20161207,20161223,16,2212.23,2260.96,call,2325,0.2,0.35,0.05,0,12124
20161207,20161223,16,2212.23,2260.96,call,2325,0.225,0.4,0.05,0,12124
20161208,20161223,15,2241.35,2260.96,put,2125,1.375,1.5,1.25,0,6498
20161208,20161223,15,2241.35,2260.96,put,2125,1.375,1.5,1.25,0,6498
20161208,20161223,15,2241.35,2260.96,put,2150,2.1,2.3,1.9,0,6392
20161208,20161223,15,2241.35,2260.96,put,2150,2.1,2.3,1.9,0,6392
20161208,20161223,15,2241.35,2260.96,call,2200,44.65,46,43.3,0,10017
20161208,20161223,15,2241.35,2260.96,put,2200,6.2,6.5,5.9,0,8276
20161208,20161223,15,2241.35,2260.96,call,2200,44.65,46,43.3,0,10017
20161208,20161223,15,2241.35,2260.96,put,2200,6.2,6.5,5.9,0,8276
20161208,20161223,15,2241.35,2260.96,call,2205,40.6,41.8,39.4,0,6431
20161208,20161223,15,2241.35,2260.96,call,2205,40.6,41.8,39.4,0,6431
20161208,20161223,15,2241.35,2260.96,call,2210,36.55,37.7,35.4,0,6461
20161208,20161223,15,2241.35,2260.96,call,2210,36.55,37.7,35.4,0,6461
20161208,20161223,15,2241.35,2260.96,call,2225,25.5,26.5,24.5,1,8364
20161208,20161223,15,2241.35,2260.96,call,2225,25.5,26.5,24.5,1,8364
20161208,20161223,15,2241.35,2260.96,call,2235,18.9,19.8,18,0,8674
20161208,20161223,15,2241.35,2260.96,call,2235,18.9,19.8,18,0,8674
20161208,20161223,15,2241.35,2260.96,call,2240,16.05,16.6,15.5,0,5944
20161208,20161223,15,2241.35,2260.96,call,2240,16.05,16.6,15.5,0,5944
20161208,20161223,15,2241.35,2260.96,call,2245,13.45,14,12.9,0,9589
20161208,20161223,15,2241.35,2260.96,call,2245,13.45,14,12.9,0,9589
20161208,20161223,15,2241.35,2260.96,call,2250,11.1,11.6,10.6,0,13770
20161208,20161223,15,2241.35,2260.96,call,2250,11.1,11.6,10.6,0,13770
20161208,20161223,15,2241.35,2260.96,call,2265,6,6.4,5.6,0,5635
20161208,20161223,15,2241.35,2260.96,call,2265,6,6.4,5.6,0,5635
20161208,20161223,15,2241.35,2260.96,call,2270,4.85,5.2,4.5,0,17717
20161208,20161223,15,2241.35,2260.96,call,2270,4.85,5.2,4.5,0,17717
20161208,20161223,15,2241.35,2260.96,call,2275,3.95,4.3,3.6,0,11380
20161208,20161223,15,2241.35,2260.96,call,2275,3.95,4.3,3.6,0,11380
20161208,20161223,15,2241.35,2260.96,call,2300,1.375,1.55,1.2,0,29263
20161208,20161223,15,2241.35,2260.96,call,2300,1.375,1.55,1.2,0,29263
20161208,20161223,15,2241.35,2260.96,call,2325,0.675,0.8,0.55,0,7785
20161208,20161223,15,2241.35,2260.96,call,2325,0.675,0.8,0.55,0,7785
20161209,20161223,14,2246.19,2260.96,put,2150,2.25,2.6,1.9,0,6463
20161209,20161223,14,2246.19,2260.96,put,2150,2.25,2.6,1.9,0,6463
20161209,20161223,14,2246.19,2260.96,call,2200,54.8,56.2,53.4,0,10004
20161209,20161223,14,2246.19,2260.96,put,2200,6.05,6.6,5.5,0,8600
20161209,20161223,14,2246.19,2260.96,call,2200,54.8,56.2,53.4,0,10004
20161209,20161223,14,2246.19,2260.96,put,2200,6.05,6.6,5.5,0,8600
20161209,20161223,14,2246.19,2260.96,call,2205,50.45,51.8,49.1,0,6419
20161209,20161223,14,2246.19,2260.96,call,2205,50.45,51.8,49.1,0,6419
20161209,20161223,14,2246.19,2260.96,call,2210,46.25,47.6,44.9,0,6415
20161209,20161223,14,2246.19,2260.96,call,2210,46.25,47.6,44.9,0,6415
20161209,20161223,14,2246.19,2260.96,call,2225,34.4,35.5,33.3,0,8678
20161209,20161223,14,2246.19,2260.96,call,2225,34.4,35.5,33.3,0,8678
20161209,20161223,14,2246.19,2260.96,call,2235,27.25,28.3,26.2,0,8642
20161209,20161223,14,2246.19,2260.96,call,2235,27.25,28.3,26.2,0,8642
20161209,20161223,14,2246.19,2260.96,call,2240,23.8,24.8,22.8,0,5917
20161209,20161223,14,2246.19,2260.96,call,2240,23.8,24.8,22.8,0,5917
20161209,20161223,14,2246.19,2260.96,call,2245,20.7,21.7,19.7,0,10692
20161209,20161223,14,2246.19,2260.96,call,2245,20.7,21.7,19.7,0,10692
20161209,20161223,14,2246.19,2260.96,call,2250,17.85,18.7,17,0,13767
20161209,20161223,14,2246.19,2260.96,call,2250,17.85,18.7,17,0,13767
20161209,20161223,14,2246.19,2260.96,call,2265,10.95,11.6,10.3,0,5956
20161209,20161223,14,2246.19,2260.96,call,2265,10.95,11.6,10.3,0,5956
20161209,20161223,14,2246.19,2260.96,call,2270,9.25,9.9,8.6,0,17627
20161209,20161223,14,2246.19,2260.96,call,2270,9.25,9.9,8.6,0,17627
20161209,20161223,14,2246.19,2260.96,call,2275,7.7,8.3,7.1,0,11208
20161209,20161223,14,2246.19,2260.96,call,2275,7.7,8.3,7.1,0,11208
20161209,20161223,14,2246.19,2260.96,call,2300,2.775,3.2,2.35,0,28124
20161209,20161223,14,2246.19,2260.96,call,2300,2.775,3.2,2.35,0,28124
20161209,20161223,14,2246.19,2260.96,call,2325,1.2,1.5,0.9,0,7870
20161209,20161223,14,2246.19,2260.96,call,2325,1.2,1.5,0.9,0,7870
20161212,20161223,11,2259.53,2260.96,put,2150,1.2,1.45,0.95,0,6463
20161212,20161223,11,2259.53,2260.96,put,2150,1.2,1.45,0.95,0,6463
20161212,20161223,11,2259.53,2260.96,put,2175,1.875,2.2,1.55,0,5308
20161212,20161223,11,2259.53,2260.96,put,2175,1.875,2.2,1.55,0,5308
20161212,20161223,11,2259.53,2260.96,put,2180,2.075,2.4,1.75,0,7873
20161212,20161223,11,2259.53,2260.96,put,2180,2.075,2.4,1.75,0,7873
20161212,20161223,11,2259.53,2260.96,call,2200,62.55,64,61.1,0,9995
20161212,20161223,11,2259.53,2260.96,put,2200,3.325,3.7,2.95,0,8746
20161212,20161223,11,2259.53,2260.96,call,2200,62.8,64.2,61.4,0,9995
20161212,20161223,11,2259.53,2260.96,put,2200,3.325,3.7,2.95,0,8746
20161212,20161223,11,2259.53,2260.96,call,2205,58.2,59.6,56.8,0,6392
20161212,20161223,11,2259.53,2260.96,call,2205,58.2,59.6,56.8,0,6392
20161212,20161223,11,2259.53,2260.96,call,2210,53.4,54.9,51.9,0,6412
20161212,20161223,11,2259.53,2260.96,call,2210,53.5,54.9,52.1,0,6412
20161212,20161223,11,2259.53,2260.96,call,2225,40.65,41.9,39.4,0,8586
20161212,20161223,11,2259.53,2260.96,call,2225,40.65,41.9,39.4,0,8586
20161212,20161223,11,2259.53,2260.96,call,2235,32.55,33.7,31.4,0,8577
20161212,20161223,11,2259.53,2260.96,call,2235,32.55,33.7,31.4,0,8577
20161212,20161223,11,2259.53,2260.96,call,2240,28.55,29.6,27.5,0,6036
20161212,20161223,11,2259.53,2260.96,call,2240,28.7,29.8,27.6,0,6036
20161212,20161223,11,2259.53,2260.96,call,2245,24.95,26,23.9,0,10674
20161212,20161223,11,2259.53,2260.96,call,2245,25.1,26.1,24.1,0,10674
20161212,20161223,11,2259.53,2260.96,call,2250,21.6,22.6,20.6,0,13577
20161212,20161223,11,2259.53,2260.96,call,2250,21.75,22.7,20.8,0,13577
20161212,20161223,11,2259.53,2260.96,call,2270,10.95,11.6,10.3,0,17698
20161212,20161223,11,2259.53,2260.96,call,2270,10.95,11.6,10.3,0,17698
20161212,20161223,11,2259.53,2260.96,call,2275,9,9.6,8.4,0,12789
20161212,20161223,11,2259.53,2260.96,call,2275,9,9.6,8.4,0,12789
20161212,20161223,11,2259.53,2260.96,call,2300,2.925,3.4,2.45,0,27728
20161212,20161223,11,2259.53,2260.96,call,2300,2.925,3.4,2.45,0,27728
20161212,20161223,11,2259.53,2260.96,call,2310,2,2.4,1.6,0,13477
20161212,20161223,11,2259.53,2260.96,call,2310,2,2.4,1.6,0,13477
20161212,20161223,11,2259.53,2260.96,call,2320,1.375,1.7,1.05,0,5277
20161212,20161223,11,2259.53,2260.96,call,2320,1.375,1.7,1.05,0,5277
20161212,20161223,11,2259.53,2260.96,call,2325,1.2,1.5,0.9,0,7920
20161212,20161223,11,2259.53,2260.96,call,2325,1.2,1.5,0.9,0,7920
20161212,20161223,11,2259.53,2260.96,call,2370,0.475,0.7,0.25,0,5146
20161212,20161223,11,2259.53,2260.96,call,2370,0.475,0.7,0.25,0,5146
20161213,20161223,10,2256.96,2260.96,put,2150,1.125,1.3,0.95,0,6672
20161213,20161223,10,2256.96,2260.96,put,2150,1.125,1.3,0.95,0,6672
20161213,20161223,10,2256.96,2260.96,put,2175,1.65,1.85,1.45,0,5084
20161213,20161223,10,2256.96,2260.96,put,2175,1.65,1.85,1.45,0,5084
20161213,20161223,10,2256.96,2260.96,put,2180,1.775,1.95,1.6,0,7886
20161213,20161223,10,2256.96,2260.96,put,2180,1.775,1.95,1.6,0,7886
20161213,20161223,10,2256.96,2260.96,call,2200,65.15,66.6,63.7,0,10009
20161213,20161223,10,2256.96,2260.96,put,2200,2.75,2.95,2.55,0,9051
20161213,20161223,10,2256.96,2260.96,call,2200,65.15,66.6,63.7,0,10009
20161213,20161223,10,2256.96,2260.96,put,2200,2.75,2.95,2.55,0,9051
20161213,20161223,10,2256.96,2260.96,call,2205,60.25,61.7,58.8,0,6419
20161213,20161223,10,2256.96,2260.96,call,2205,60.25,61.7,58.8,0,6419
20161213,20161223,10,2256.96,2260.96,call,2210,55.85,56.9,54.8,0,7390
20161213,20161223,10,2256.96,2260.96,call,2210,55.85,56.9,54.8,0,7390
20161213,20161223,10,2256.96,2260.96,call,2225,42.55,43.5,41.6,0,8430
20161213,20161223,10,2256.96,2260.96,call,2225,42.55,43.5,41.6,0,8430
20161213,20161223,10,2256.96,2260.96,call,2235,34.25,35.2,33.3,0,8530
20161213,20161223,10,2256.96,2260.96,call,2235,34.25,35.2,33.3,0,8530
20161213,20161223,10,2256.96,2260.96,call,2240,30.05,31,29.1,0,5498
20161213,20161223,10,2256.96,2260.96,call,2240,30.05,31,29.1,0,5498
20161213,20161223,10,2256.96,2260.96,call,2245,26.55,27.4,25.7,0,7177
20161213,20161223,10,2256.96,2260.96,call,2245,26.55,27.4,25.7,0,7177
20161213,20161223,10,2256.96,2260.96,call,2250,22.9,23.7,22.1,0,14568
20161213,20161223,10,2256.96,2260.96,put,2250,10.7,11.1,10.3,0,5758
20161213,20161223,10,2256.96,2260.96,call,2250,22.9,23.7,22.1,0,14568
20161213,20161223,10,2256.96,2260.96,put,2250,10.7,11.1,10.3,0,5758
20161213,20161223,10,2256.96,2260.96,call,2265,13.9,14.3,13.5,0,6393
20161213,20161223,10,2256.96,2260.96,call,2265,13.9,14.3,13.5,0,6393
20161213,20161223,10,2256.96,2260.96,call,2270,11.35,11.8,10.9,0,17651
20161213,20161223,10,2256.96,2260.96,call,2270,11.35,11.8,10.9,0,17651
20161213,20161223,10,2256.96,2260.96,call,2275,9.35,9.8,8.9,0,12731
20161213,20161223,10,2256.96,2260.96,call,2275,9.35,9.8,8.9,0,12731
20161213,20161223,10,2256.96,2260.96,call,2295,3.75,4.1,3.4,0,5399
20161213,20161223,10,2256.96,2260.96,call,2295,3.75,4.1,3.4,0,5399
20161213,20161223,10,2256.96,2260.96,call,2300,2.95,3.2,2.7,4,27610
20161213,20161223,10,2256.96,2260.96,call,2300,2.95,3.2,2.7,4,27610
20161213,20161223,10,2256.96,2260.96,call,2310,1.825,2.1,1.55,0,13514
20161213,20161223,10,2256.96,2260.96,call,2310,1.825,2.1,1.55,0,13514
20161213,20161223,10,2256.96,2260.96,call,2320,1.2,1.45,0.95,0,10679
20161213,20161223,10,2256.96,2260.96,call,2320,1.2,1.45,0.95,0,10679
20161213,20161223,10,2256.96,2260.96,call,2325,0.975,1.2,0.75,0,7902
20161213,20161223,10,2256.96,2260.96,call,2325,0.975,1.2,0.75,0,7902
20161213,20161223,10,2256.96,2260.96,call,2370,0.3,0.45,0.15,0,5146
20161213,20161223,10,2256.96,2260.96,call,2370,0.3,0.45,0.15,0,5146
20161214,20161223,9,2271.72,2260.96,put,2175,1.225,1.45,1,0,5148
20161214,20161223,9,2271.72,2260.96,put,2175,1.225,1.45,1,0,5148
20161214,20161223,9,2271.72,2260.96,put,2180,1.325,1.55,1.1,0,7888
20161214,20161223,9,2271.72,2260.96,put,2180,1.325,1.55,1.1,0,7888
20161214,20161223,9,2271.72,2260.96,call,2200,75.1,76.4,73.8,0,9994
20161214,20161223,9,2271.72,2260.96,put,2200,1.875,2.1,1.65,0,9598
20161214,20161223,9,2271.72,2260.96,call,2200,75.1,76.4,73.8,0,9994
20161214,20161223,9,2271.72,2260.96,put,2200,1.875,2.1,1.65,0,9598
20161214,20161223,9,2271.72,2260.96,call,2205,70.25,71.6,68.9,0,6406
20161214,20161223,9,2271.72,2260.96,call,2205,70.5,71.8,69.2,0,6406
20161214,20161223,9,2271.72,2260.96,call,2210,65.5,66.8,64.2,0,7390
20161214,20161223,9,2271.72,2260.96,call,2210,65.8,67.1,64.5,0,7390
20161214,20161223,9,2271.72,2260.96,call,2225,51.6,52.7,50.5,0,8426
20161214,20161223,9,2271.72,2260.96,call,2225,51.6,52.7,50.5,0,8426
20161214,20161223,9,2271.72,2260.96,call,2235,42.7,43.8,41.6,0,8483
20161214,20161223,9,2271.72,2260.96,call,2235,42.7,43.8,41.6,0,8483
20161214,20161223,9,2271.72,2260.96,call,2240,38.5,39.5,37.5,0,5208
20161214,20161223,9,2271.72,2260.96,call,2240,38.5,39.5,37.5,0,5208
20161214,20161223,9,2271.72,2260.96,call,2245,34.45,35.4,33.5,0,7126
20161214,20161223,9,2271.72,2260.96,call,2245,34.45,35.4,33.5,0,7126
20161214,20161223,9,2271.72,2260.96,call,2250,30.55,31.3,29.8,0,16256
20161214,20161223,9,2271.72,2260.96,put,2250,7.5,7.9,7.1,0,8446
20161214,20161223,9,2271.72,2260.96,call,2250,30.55,31.3,29.8,0,16256
20161214,20161223,9,2271.72,2260.96,put,2250,7.5,7.9,7.1,0,8446
20161214,20161223,9,2271.72,2260.96,call,2265,20.25,21.1,19.4,0,6225
20161214,20161223,9,2271.72,2260.96,call,2265,20.25,21.1,19.4,0,6225
20161214,20161223,9,2271.72,2260.96,call,2270,17.2,17.9,16.5,0,11489
20161214,20161223,9,2271.72,2260.96,call,2270,17.2,17.9,16.5,0,11489
20161214,20161223,9,2271.72,2260.96,call,2275,14.7,15.3,14.1,0,12549
20161214,20161223,9,2271.72,2260.96,call,2275,14.7,15.3,14.1,0,12549
20161214,20161223,9,2271.72,2260.96,call,2295,6.95,7.3,6.6,0,8536
20161214,20161223,9,2271.72,2260.96,call,2295,6.95,7.3,6.6,0,8536
20161214,20161223,9,2271.72,2260.96,call,2300,5.6,5.9,5.3,0,22147
20161214,20161223,9,2271.72,2260.96,call,2300,5.6,5.9,5.3,0,22147
20161214,20161223,9,2271.72,2260.96,call,2310,3.7,4,3.4,0,13491
20161214,20161223,9,2271.72,2260.96,call,2310,3.7,4,3.4,0,13491
20161214,20161223,9,2271.72,2260.96,call,2320,2.45,2.7,2.2,0,11153
20161214,20161223,9,2271.72,2260.96,call,2320,2.45,2.7,2.2,0,11153
20161214,20161223,9,2271.72,2260.96,call,2325,2.025,2.25,1.8,0,7912
20161214,20161223,9,2271.72,2260.96,call,2325,2.025,2.25,1.8,0,7912
20161214,20161223,9,2271.72,2260.96,call,2370,0.525,0.7,0.35,0,5535
20161214,20161223,9,2271.72,2260.96,call,2370,0.525,0.7,0.35,0,5535
20161215,20161223,8,2253.28,2260.96,put,2150,0.975,1.15,0.8,0,7243
20161215,20161223,8,2253.28,2260.96,put,2150,0.975,1.15,0.8,0,7243
20161215,20161223,8,2253.28,2260.96,put,2180,1.5,1.7,1.3,0,7700
20161215,20161223,8,2253.28,2260.96,put,2180,1.5,1.7,1.3,0,7700
20161215,20161223,8,2253.28,2260.96,call,2200,62.9,64.6,61.2,0,9974
20161215,20161223,8,2253.28,2260.96,put,2200,2.25,2.5,2,0,9920
20161215,20161223,8,2253.28,2260.96,call,2200,62.9,64.6,61.2,0,9974
20161215,20161223,8,2253.28,2260.96,put,2200,2.25,2.5,2,0,9920
20161215,20161223,8,2253.28,2260.96,call,2205,58.15,59.8,56.5,0,6403
20161215,20161223,8,2253.28,2260.96,call,2205,58.15,59.8,56.5,0,6403
20161215,20161223,8,2253.28,2260.96,call,2210,53.55,55.2,51.9,0,7357
20161215,20161223,8,2253.28,2260.96,call,2210,53.55,55.2,51.9,0,7357
20161215,20161223,8,2253.28,2260.96,call,2225,40.15,41.6,38.7,0,8450
20161215,20161223,8,2253.28,2260.96,call,2225,40.15,41.6,38.7,0,8450
20161215,20161223,8,2253.28,2260.96,call,2235,32.05,33.4,30.7,0,8284
20161215,20161223,8,2253.28,2260.96,call,2235,32.05,33.4,30.7,0,8284
20161215,20161223,8,2253.28,2260.96,call,2240,28.15,29.4,26.9,0,5159
20161215,20161223,8,2253.28,2260.96,call,2240,28.15,29.4,26.9,0,5159
20161215,20161223,8,2253.28,2260.96,call,2245,24.5,25.7,23.3,0,7058
20161215,20161223,8,2253.28,2260.96,call,2245,24.5,25.7,23.3,0,7058
20161215,20161223,8,2253.28,2260.96,call,2250,21.05,22.2,19.9,0,17501
20161215,20161223,8,2253.28,2260.96,put,2250,10.1,10.7,9.5,0,10775
20161215,20161223,8,2253.28,2260.96,call,2250,21.05,22.2,19.9,0,17501
20161215,20161223,8,2253.28,2260.96,put,2250,10.1,10.7,9.5,0,10775
20161215,20161223,8,2253.28,2260.96,call,2265,12.5,13.2,11.8,0,6186
20161215,20161223,8,2253.28,2260.96,call,2265,12.5,13.2,11.8,0,6186
20161215,20161223,8,2253.28,2260.96,call,2270,10.2,10.9,9.5,0,11001
20161215,20161223,8,2253.28,2260.96,call,2270,10.2,10.9,9.5,0,11001
20161215,20161223,8,2253.28,2260.96,call,2275,8.35,8.9,7.8,0,12496
20161215,20161223,8,2253.28,2260.96,call,2275,8.35,8.9,7.8,0,12496
20161215,20161223,8,2253.28,2260.96,call,2295,3.55,3.8,3.3,0,9131
20161215,20161223,8,2253.28,2260.96,call,2295,3.55,3.8,3.3,0,9131
20161215,20161223,8,2253.28,2260.96,call,2300,2.875,3.1,2.65,1,21854
20161215,20161223,8,2253.28,2260.96,call,2300,2.875,3.1,2.65,1,21854
20161215,20161223,8,2253.28,2260.96,call,2310,1.8,2,1.6,0,15464
20161215,20161223,8,2253.28,2260.96,call,2310,1.8,2,1.6,0,15464
20161215,20161223,8,2253.28,2260.96,call,2320,1.175,1.35,1,0,11856
20161215,20161223,8,2253.28,2260.96,call,2320,1.175,1.35,1,0,11856
20161215,20161223,8,2253.28,2260.96,call,2325,0.975,1.15,0.8,0,7907
20161215,20161223,8,2253.28,2260.96,call,2325,0.975,1.15,0.8,0,7907
20161215,20161223,8,2253.28,2260.96,call,2370,0.225,0.35,0.1,0,5555
20161215,20161223,8,2253.28,2260.96,call,2370,0.225,0.35,0.1,0,5555
20161216,20161223,7,2262.03,2260.96,put,2150,0.75,0.95,0.55,0,7963
20161216,20161223,7,2262.03,2260.96,put,2150,0.75,0.95,0.55,0,7963
20161216,20161223,7,2262.03,2260.96,put,2180,1.075,1.3,0.85,0,9932
20161216,20161223,7,2262.03,2260.96,put,2180,1.075,1.3,0.85,0,9932
20161216,20161223,7,2262.03,2260.96,call,2200,67.95,69.7,66.2,0,9922
20161216,20161223,7,2262.03,2260.96,put,2200,1.45,1.65,1.25,0,10374
20161216,20161223,7,2262.03,2260.96,call,2200,67.95,69.7,66.2,0,9922
20161216,20161223,7,2262.03,2260.96,put,2200,1.45,1.65,1.25,0,10374
20161216,20161223,7,2262.03,2260.96,call,2205,63.1,64.8,61.4,0,6335
20161216,20161223,7,2262.03,2260.96,call,2205,63.1,64.8,61.4,0,6335
20161216,20161223,7,2262.03,2260.96,call,2210,58.3,60,56.6,0,7335
20161216,20161223,7,2262.03,2260.96,call,2210,58.3,60,56.6,0,7335
20161216,20161223,7,2262.03,2260.96,call,2225,44.2,45,43.4,0,8534
20161216,20161223,7,2262.03,2260.96,call,2225,44.2,45,43.4,0,8534
20161216,20161223,7,2262.03,2260.96,call,2235,35.3,36.1,34.5,0,8190
20161216,20161223,7,2262.03,2260.96,call,2235,35.3,36.1,34.5,0,8190
20161216,20161223,7,2262.03,2260.96,call,2240,31.05,31.8,30.3,0,5135
20161216,20161223,7,2262.03,2260.96,put,2240,4.6,4.9,4.3,0,7320
20161216,20161223,7,2262.03,2260.96,call,2240,31.05,31.8,30.3,0,5135
20161216,20161223,7,2262.03,2260.96,put,2240,4.6,4.9,4.3,0,7320
20161216,20161223,7,2262.03,2260.96,call,2245,27,27.7,26.3,0,7042
20161216,20161223,7,2262.03,2260.96,call,2245,27,27.7,26.3,0,7042
20161216,20161223,7,2262.03,2260.96,call,2250,23.2,24,22.4,0,17548
20161216,20161223,7,2262.03,2260.96,put,2250,6.85,7.2,6.5,0,11863
20161216,20161223,7,2262.03,2260.96,call,2250,23.2,24,22.4,0,17548
20161216,20161223,7,2262.03,2260.96,put,2250,6.65,7,6.3,0,11863
20161216,20161223,7,2262.03,2260.96,call,2260,16.1,16.7,15.5,0,5321
20161216,20161223,7,2262.03,2260.96,call,2260,16.1,16.7,15.5,0,5321
20161216,20161223,7,2262.03,2260.96,call,2265,13.4,14,12.8,0,6719
20161216,20161223,7,2262.03,2260.96,call,2265,13.4,14,12.8,0,6719
20161216,20161223,7,2262.03,2260.96,call,2270,10.9,11.4,10.4,75,11099
20161216,20161223,7,2262.03,2260.96,call,2270,10.9,11.4,10.4,75,11099
20161216,20161223,7,2262.03,2260.96,call,2275,8.7,9.1,8.3,0,10040
20161216,20161223,7,2262.03,2260.96,call,2275,8.7,9.1,8.3,0,10040
20161216,20161223,7,2262.03,2260.96,call,2285,5.3,5.7,4.9,0,10641
20161216,20161223,7,2262.03,2260.96,call,2285,5.3,5.7,4.9,0,10641
20161216,20161223,7,2262.03,2260.96,call,2290,4.15,4.5,3.8,0,12263
20161216,20161223,7,2262.03,2260.96,call,2290,4.15,4.5,3.8,0,12263
20161216,20161223,7,2262.03,2260.96,call,2295,3.225,3.5,2.95,0,9250
20161216,20161223,7,2262.03,2260.96,call,2295,3.225,3.5,2.95,0,9250
20161216,20161223,7,2262.03,2260.96,call,2300,2.475,2.75,2.2,0,27978
20161216,20161223,7,2262.03,2260.96,call,2300,2.475,2.75,2.2,0,27978
20161216,20161223,7,2262.03,2260.96,call,2305,1.925,2.15,1.7,0,12780
20161216,20161223,7,2262.03,2260.96,call,2305,1.925,2.15,1.7,0,12780
20161216,20161223,7,2262.03,2260.96,call,2310,1.475,1.7,1.25,0,15523
20161216,20161223,7,2262.03,2260.96,call,2310,1.475,1.7,1.25,0,15523
20161216,20161223,7,2262.03,2260.96,call,2320,0.875,1.05,0.7,0,12145
20161216,20161223,7,2262.03,2260.96,call,2320,0.875,1.05,0.7,0,12145
20161216,20161223,7,2262.03,2260.96,call,2325,0.725,0.9,0.55,0,8171
20161216,20161223,7,2262.03,2260.96,call,2325,0.725,0.9,0.55,0,8171
20161216,20161223,7,2262.03,2260.96,call,2370,0.1,0.2,0,0,5576
20161216,20161223,7,2262.03,2260.96,call,2370,0.1,0.2,0,0,5576
20161219,20161223,4,2258.07,2260.96,put,2150,0.375,0.6,0.15,0,11209
20161219,20161223,4,2258.07,2260.96,put,2150,0.4,0.65,0.15,0,11209
20161219,20161223,4,2258.07,2260.96,put,2175,0.475,0.7,0.25,0,6558
20161219,20161223,4,2258.07,2260.96,put,2175,0.5,0.75,0.25,0,6558
20161219,20161223,4,2258.07,2260.96,put,2180,0.5,0.7,0.3,0,12623
20161219,20161223,4,2258.07,2260.96,put,2180,0.525,0.75,0.3,0,12623
20161219,20161223,4,2258.07,2260.96,call,2200,63.75,65.1,62.4,0,9911
20161219,20161223,4,2258.07,2260.96,put,2200,0.725,1,0.45,0,12351
20161219,20161223,4,2258.07,2260.96,call,2200,63.75,65.1,62.4,0,9911
20161219,20161223,4,2258.07,2260.96,put,2200,0.75,1.05,0.45,0,12351
20161219,20161223,4,2258.07,2260.96,call,2205,58.9,60.3,57.5,0,6335
20161219,20161223,4,2258.07,2260.96,call,2205,58.9,60.3,57.5,0,6335
20161219,20161223,4,2258.07,2260.96,call,2210,54.05,55.4,52.7,0,7330
20161219,20161223,4,2258.07,2260.96,put,2210,1,1.3,0.7,0,5576
20161219,20161223,4,2258.07,2260.96,call,2210,54.05,55.4,52.7,0,7330
20161219,20161223,4,2258.07,2260.96,put,2210,1.025,1.35,0.7,0,5576
20161219,20161223,4,2258.07,2260.96,call,2225,39.9,41.2,38.6,0,8540
20161219,20161223,4,2258.07,2260.96,call,2225,39.9,41.2,38.6,0,8540
20161219,20161223,4,2258.07,2260.96,put,2230,2.35,2.75,1.95,0,5845
20161219,20161223,4,2258.07,2260.96,put,2230,2.375,2.8,1.95,0,5845
20161219,20161223,4,2258.07,2260.96,call,2235,30.9,32.1,29.7,0,8140
20161219,20161223,4,2258.07,2260.96,call,2235,30.9,32.1,29.7,0,8140
20161219,20161223,4,2258.07,2260.96,call,2240,26.8,28,25.6,0,5053
20161219,20161223,4,2258.07,2260.96,put,2240,3.6,4.1,3.1,0,15237
20161219,20161223,4,2258.07,2260.96,call,2240,26.8,28,25.6,0,5053
20161219,20161223,4,2258.07,2260.96,put,2240,3.65,4.2,3.1,0,15237
20161219,20161223,4,2258.07,2260.96,call,2245,22.5,23.6,21.4,0,7001
20161219,20161223,4,2258.07,2260.96,call,2245,22.5,23.6,21.4,0,7001
20161219,20161223,4,2258.07,2260.96,call,2250,18.65,19.6,17.7,0,18607
20161219,20161223,4,2258.07,2260.96,put,2250,5.55,6.1,5,0,14073
20161219,20161223,4,2258.07,2260.96,call,2250,18.7,19.7,17.7,0,18607
20161219,20161223,4,2258.07,2260.96,put,2250,5.6,6.2,5,0,14073
20161219,20161223,4,2258.07,2260.96,call,2260,11.9,12.7,11.1,0,5799
20161219,20161223,4,2258.07,2260.96,call,2260,11.95,12.8,11.1,0,5799
20161219,20161223,4,2258.07,2260.96,call,2265,9.1,9.8,8.4,0,9473
20161219,20161223,4,2258.07,2260.96,call,2265,9.1,9.8,8.4,0,9473
20161219,20161223,4,2258.07,2260.96,call,2270,6.65,7.3,6,0,11214
20161219,20161223,4,2258.07,2260.96,call,2270,6.7,7.4,6,0,11214
20161219,20161223,4,2258.07,2260.96,call,2275,5,5.6,4.4,0,13760
20161219,20161223,4,2258.07,2260.96,call,2275,5.05,5.7,4.4,0,13760
20161219,20161223,4,2258.07,2260.96,call,2285,2.625,3.1,2.15,0,10658
20161219,20161223,4,2258.07,2260.96,call,2285,2.625,3.1,2.15,0,10658
20161219,20161223,4,2258.07,2260.96,call,2290,1.925,2.35,1.5,0,12373
20161219,20161223,4,2258.07,2260.96,call,2290,1.95,2.4,1.5,0,12373
20161219,20161223,4,2258.07,2260.96,call,2295,1.4,1.75,1.05,0,9494
20161219,20161223,4,2258.07,2260.96,call,2295,1.425,1.8,1.05,0,9494
20161219,20161223,4,2258.07,2260.96,call,2300,1,1.3,0.7,0,31182
20161219,20161223,4,2258.07,2260.96,call,2300,1.025,1.35,0.7,0,31182
20161219,20161223,4,2258.07,2260.96,call,2305,0.75,1.05,0.45,0,12961
20161219,20161223,4,2258.07,2260.96,call,2305,0.775,1.1,0.45,0,12961
20161219,20161223,4,2258.07,2260.96,call,2310,0.5,0.8,0.2,0,16932
20161219,20161223,4,2258.07,2260.96,call,2310,0.525,0.85,0.2,0,16932
20161219,20161223,4,2258.07,2260.96,call,2320,0.275,0.55,0,0,16367
20161219,20161223,4,2258.07,2260.96,call,2320,0.3,0.6,0,0,16367
20161219,20161223,4,2258.07,2260.96,call,2325,0.225,0.45,0,0,8232
20161219,20161223,4,2258.07,2260.96,call,2325,0.25,0.5,0,0,8232
20161219,20161223,4,2258.07,2260.96,call,2335,0.175,0.35,0,0,6723
20161219,20161223,4,2258.07,2260.96,call,2335,0.2,0.4,0,0,6723
20161219,20161223,4,2258.07,2260.96,call,2340,0.15,0.3,0,0,5697
20161219,20161223,4,2258.07,2260.96,call,2340,0.175,0.35,0,0,5697
20161219,20161223,4,2258.07,2260.96,call,2370,0.15,0.3,0,0,5668
20161219,20161223,4,2258.07,2260.96,call,2370,0.15,0.3,0,0,5668
20161220,20161223,3,2262.53,2260.96,put,2150,0.125,0.25,0,0,12410
20161220,20161223,3,2262.53,2260.96,put,2150,0.125,0.25,0,0,12410
20161220,20161223,3,2262.53,2260.96,put,2155,0.125,0.25,0,0,5018
20161220,20161223,3,2262.53,2260.96,put,2155,0.125,0.25,0,0,5018
20161220,20161223,3,2262.53,2260.96,put,2175,0.225,0.35,0.1,0,6911
20161220,20161223,3,2262.53,2260.96,put,2175,0.225,0.35,0.1,0,6911
20161220,20161223,3,2262.53,2260.96,put,2180,0.225,0.35,0.1,0,11853
20161220,20161223,3,2262.53,2260.96,put,2180,0.225,0.35,0.1,0,11853
20161220,20161223,3,2262.53,2260.96,put,2190,0.25,0.4,0.1,0,5594
20161220,20161223,3,2262.53,2260.96,put,2190,0.25,0.4,0.1,0,5594
20161220,20161223,3,2262.53,2260.96,call,2200,69.9,71.1,68.7,0,9901
20161220,20161223,3,2262.53,2260.96,put,2200,0.3,0.45,0.15,0,12666
20161220,20161223,3,2262.53,2260.96,call,2200,69.75,71.1,68.4,0,9901
20161220,20161223,3,2262.53,2260.96,put,2200,0.3,0.45,0.15,0,12666
20161220,20161223,3,2262.53,2260.96,call,2205,65.15,66.3,64,0,6341
20161220,20161223,3,2262.53,2260.96,call,2205,64.8,66.1,63.5,0,6341
20161220,20161223,3,2262.53,2260.96,call,2210,60.2,61.4,59,0,7027
20161220,20161223,3,2262.53,2260.96,put,2210,0.375,0.5,0.25,0,5373
20161220,20161223,3,2262.53,2260.96,call,2210,59.8,61.1,58.5,0,7027
20161220,20161223,3,2262.53,2260.96,put,2210,0.375,0.5,0.25,0,5373
20161220,20161223,3,2262.53,2260.96,call,2225,45.45,46.6,44.3,0,8420
20161220,20161223,3,2262.53,2260.96,call,2225,45.1,46.4,43.8,0,8420
20161220,20161223,3,2262.53,2260.96,put,2230,0.775,0.95,0.6,1,6023
20161220,20161223,3,2262.53,2260.96,put,2230,0.775,0.95,0.6,1,6023
20161220,20161223,3,2262.53,2260.96,call,2235,35.85,37,34.7,0,7984
20161220,20161223,3,2262.53,2260.96,call,2235,35.5,36.8,34.2,0,7984
20161220,20161223,3,2262.53,2260.96,put,2240,1.325,1.5,1.15,0,15789
20161220,20161223,3,2262.53,2260.96,put,2240,1.325,1.5,1.15,0,15789
20161220,20161223,3,2262.53,2260.96,call,2245,26.25,27.1,25.4,0,6940
20161220,20161223,3,2262.53,2260.96,call,2245,26.25,27.1,25.4,0,6940
20161220,20161223,3,2262.53,2260.96,call,2250,22,22.8,21.2,0,18478
20161220,20161223,3,2262.53,2260.96,put,2250,2.375,2.65,2.1,0,15009
20161220,20161223,3,2262.53,2260.96,call,2250,21.8,22.6,21,0,18478
20161220,20161223,3,2262.53,2260.96,put,2250,2.4,2.65,2.15,0,15009
20161220,20161223,3,2262.53,2260.96,call,2260,13.95,14.6,13.3,0,5886
20161220,20161223,3,2262.53,2260.96,call,2260,13.95,14.6,13.3,0,5886
20161220,20161223,3,2262.53,2260.96,call,2265,10.5,11,10,0,9512
20161220,20161223,3,2262.53,2260.96,call,2265,10.5,11,10,0,9512
20161220,20161223,3,2262.53,2260.96,call,2270,7.65,8.1,7.2,25,9807
20161220,20161223,3,2262.53,2260.96,call,2270,7.65,8.1,7.2,25,9807
20161220,20161223,3,2262.53,2260.96,call,2275,5.25,5.6,4.9,0,13789
20161220,20161223,3,2262.53,2260.96,call,2275,5.25,5.6,4.9,0,13789
20161220,20161223,3,2262.53,2260.96,call,2285,2.425,2.65,2.2,0,11282
20161220,20161223,3,2262.53,2260.96,call,2285,2.425,2.65,2.2,0,11282
20161220,20161223,3,2262.53,2260.96,call,2290,1.625,1.75,1.5,0,12758
20161220,20161223,3,2262.53,2260.96,call,2290,1.625,1.75,1.5,0,12758
20161220,20161223,3,2262.53,2260.96,call,2295,1.125,1.3,0.95,0,9840
20161220,20161223,3,2262.53,2260.96,call,2295,1.125,1.3,0.95,0,9840
20161220,20161223,3,2262.53,2260.96,call,2300,0.75,0.9,0.6,0,32543
20161220,20161223,3,2262.53,2260.96,call,2300,0.75,0.9,0.6,0,32543
20161220,20161223,3,2262.53,2260.96,call,2305,0.525,0.65,0.4,0,12988
20161220,20161223,3,2262.53,2260.96,call,2305,0.525,0.65,0.4,0,12988
20161220,20161223,3,2262.53,2260.96,call,2310,0.375,0.5,0.25,0,15473
20161220,20161223,3,2262.53,2260.96,call,2310,0.375,0.5,0.25,0,15473
20161220,20161223,3,2262.53,2260.96,call,2320,0.2,0.3,0.1,0,16148
20161220,20161223,3,2262.53,2260.96,call,2320,0.2,0.3,0.1,0,16148
20161220,20161223,3,2262.53,2260.96,call,2325,0.15,0.25,0.05,0,8230
20161220,20161223,3,2262.53,2260.96,call,2325,0.15,0.25,0.05,0,8230
20161220,20161223,3,2262.53,2260.96,call,2335,0.075,0.15,0,0,6788
20161220,20161223,3,2262.53,2260.96,call,2335,0.075,0.15,0,0,6788
20161220,20161223,3,2262.53,2260.96,call,2340,0.075,0.15,0,0,5707
20161220,20161223,3,2262.53,2260.96,call,2340,0.075,0.15,0,0,5707
20161220,20161223,3,2262.53,2260.96,call,2370,0.075,0.15,0,0,6033
20161220,20161223,3,2262.53,2260.96,call,2370,0.075,0.15,0,0,6033
20161221,20161223,2,2270.76,2260.96,put,2155,0.075,0.15,0,0,5002
20161221,20161223,2,2270.76,2260.96,put,2155,0.075,0.15,0,0,5002
20161221,20161223,2,2270.76,2260.96,put,2175,0.15,0.25,0.05,0,6957
20161221,20161223,2,2270.76,2260.96,put,2175,0.15,0.25,0.05,0,6957
20161221,20161223,2,2270.76,2260.96,put,2180,0.15,0.25,0.05,0,11776
20161221,20161223,2,2270.76,2260.96,put,2180,0.15,0.25,0.05,0,11776
20161221,20161223,2,2270.76,2260.96,put,2190,0.125,0.2,0.05,0,5322
20161221,20161223,2,2270.76,2260.96,put,2190,0.125,0.2,0.05,0,5322
20161221,20161223,2,2270.76,2260.96,call,2200,70.3,71.5,69.1,0,9890
20161221,20161223,2,2270.76,2260.96,put,2200,0.175,0.35,0,0,12871
20161221,20161223,2,2270.76,2260.96,call,2200,70.3,71.5,69.1,0,9890
20161221,20161223,2,2270.76,2260.96,put,2200,0.175,0.35,0,0,12871
20161221,20161223,2,2270.76,2260.96,call,2205,65.3,66.5,64.1,0,6332
20161221,20161223,2,2270.76,2260.96,call,2205,65.3,66.5,64.1,0,6332
20161221,20161223,2,2270.76,2260.96,call,2210,60.6,61.8,59.4,0,7007
20161221,20161223,2,2270.76,2260.96,put,2210,0.225,0.4,0.05,0,5605
20161221,20161223,2,2270.76,2260.96,call,2210,60.6,61.8,59.4,0,7007
20161221,20161223,2,2270.76,2260.96,put,2210,0.225,0.4,0.05,0,5605
20161221,20161223,2,2270.76,2260.96,call,2225,45.7,46.9,44.5,0,7359
20161221,20161223,2,2270.76,2260.96,call,2225,45.7,46.9,44.5,0,7359
20161221,20161223,2,2270.76,2260.96,put,2230,0.425,0.65,0.2,0,6491
20161221,20161223,2,2270.76,2260.96,put,2230,0.425,0.65,0.2,0,6491
20161221,20161223,2,2270.76,2260.96,call,2235,35.65,36.8,34.5,0,7932
20161221,20161223,2,2270.76,2260.96,call,2235,35.65,36.8,34.5,0,7932
20161221,20161223,2,2270.76,2260.96,put,2240,0.75,1,0.5,0,16310
20161221,20161223,2,2270.76,2260.96,put,2240,0.75,1,0.5,0,16310
20161221,20161223,2,2270.76,2260.96,call,2245,26,27.3,24.7,0,6853
20161221,20161223,2,2270.76,2260.96,call,2245,26,27.3,24.7,0,6853
20161221,20161223,2,2270.76,2260.96,call,2250,21.3,22.3,20.3,0,19937
20161221,20161223,2,2270.76,2260.96,put,2250,1.525,1.75,1.3,0,17629
20161221,20161223,2,2270.76,2260.96,call,2250,21.3,22.3,20.3,0,19937
20161221,20161223,2,2270.76,2260.96,put,2250,1.525,1.75,1.3,0,17629
20161221,20161223,2,2270.76,2260.96,call,2260,13,13.7,12.3,0,5871
20161221,20161223,2,2270.76,2260.96,put,2260,3.275,3.6,2.95,1,5544
20161221,20161223,2,2270.76,2260.96,call,2260,13,13.7,12.3,0,5871
20161221,20161223,2,2270.76,2260.96,put,2260,3.275,3.6,2.95,1,5544
20161221,20161223,2,2270.76,2260.96,call,2265,9.6,10.3,8.9,0,9714
20161221,20161223,2,2270.76,2260.96,put,2265,4.7,5,4.4,7,5344
20161221,20161223,2,2270.76,2260.96,call,2265,9.6,10.3,8.9,0,9714
20161221,20161223,2,2270.76,2260.96,put,2265,4.7,5,4.4,7,5344
20161221,20161223,2,2270.76,2260.96,call,2270,6.75,7.1,6.4,0,9639
20161221,20161223,2,2270.76,2260.96,call,2270,6.75,7.1,6.4,0,9639
20161221,20161223,2,2270.76,2260.96,call,2275,4.45,4.8,4.1,0,13958
20161221,20161223,2,2270.76,2260.96,call,2275,4.45,4.8,4.1,0,13958
20161221,20161223,2,2270.76,2260.96,call,2285,1.825,2.1,1.55,0,11279
20161221,20161223,2,2270.76,2260.96,call,2285,1.825,2.1,1.55,0,11279
20161221,20161223,2,2270.76,2260.96,call,2290,1.2,1.45,0.95,0,13825
20161221,20161223,2,2270.76,2260.96,call,2290,1.2,1.45,0.95,0,13825
20161221,20161223,2,2270.76,2260.96,call,2295,0.8,1,0.6,0,10110
20161221,20161223,2,2270.76,2260.96,call,2295,0.8,1,0.6,0,10110
20161221,20161223,2,2270.76,2260.96,call,2300,0.525,0.7,0.35,0,34513
20161221,20161223,2,2270.76,2260.96,call,2300,0.525,0.7,0.35,0,34513
20161221,20161223,2,2270.76,2260.96,call,2305,0.375,0.55,0.2,0,13209
20161221,20161223,2,2270.76,2260.96,call,2305,0.375,0.55,0.2,0,13209
20161221,20161223,2,2270.76,2260.96,call,2310,0.275,0.45,0.1,0,15791
20161221,20161223,2,2270.76,2260.96,call,2310,0.275,0.45,0.1,0,15791
20161221,20161223,2,2270.76,2260.96,call,2320,0.15,0.25,0.05,0,16143
20161221,20161223,2,2270.76,2260.96,call,2320,0.15,0.25,0.05,0,16143
20161221,20161223,2,2270.76,2260.96,call,2325,0.1,0.2,0,0,8438
20161221,20161223,2,2270.76,2260.96,call,2325,0.1,0.2,0,0,8438
20161221,20161223,2,2270.76,2260.96,call,2335,0.075,0.15,0,0,6804
20161221,20161223,2,2270.76,2260.96,call,2335,0.075,0.15,0,0,6804
20161221,20161223,2,2270.76,2260.96,call,2340,0.075,0.15,0,0,5832
20161221,20161223,2,2270.76,2260.96,call,2340,0.075,0.15,0,0,5832
20161221,20161223,2,2270.76,2260.96,call,2370,0.075,0.15,0,0,6164
20161221,20161223,2,2270.76,2260.96,call,2370,0.075,0.15,0,0,6164
20161214,20161227,13,2271.72,2263.79,call,2250,31.85,32.8,30.9,0,6051
20161214,20161227,13,2271.72,2263.79,call,2250,32,32.9,31.1,0,6051
20161215,20161227,12,2253.28,2263.79,call,2250,22.55,23.6,21.5,0,6047
20161215,20161227,12,2253.28,2263.79,call,2250,22.55,23.6,21.5,0,6047
20161216,20161227,11,2262.03,2263.79,call,2250,24.7,25.4,24,0,6050
20161216,20161227,11,2262.03,2263.79,call,2250,24.7,25.4,24,0,6050
20161219,20161227,8,2258.07,2263.79,call,2250,20.05,21,19.1,0,6019
20161219,20161227,8,2258.07,2263.79,call,2250,20.05,21,19.1,0,6019
20161220,20161227,7,2262.53,2263.79,call,2250,23.3,24.2,22.4,0,6040
20161220,20161227,7,2262.53,2263.79,call,2250,23.15,24,22.3,0,6040
20161221,20161227,6,2270.76,2263.79,call,2250,23.05,23.8,22.3,0,6652
20161221,20161227,6,2270.76,2263.79,call,2250,23.05,23.8,22.3,0,6652
20161222,20161227,5,2265.18,2263.79,call,2250,15.4,16.2,14.6,0,6636
20161222,20161227,5,2265.18,2263.79,call,2250,15.4,16.2,14.6,0,6636
20161223,20161227,4,2260.96,2263.79,call,2250,14.5,15.5,13.5,0,6278
20161223,20161227,4,2260.96,2263.79,call,2250,14.5,15.5,13.5,0,6278
20161209,20161228,19,2246.19,2268.88,call,2280,7.85,8.5,7.2,0,5172
20161209,20161228,19,2246.19,2268.88,call,2280,7.85,8.5,7.2,0,5172
20161212,20161228,16,2259.53,2268.88,call,2280,9,9.6,8.4,0,5209
20161212,20161228,16,2259.53,2268.88,call,2280,9,9.6,8.4,0,5209
20161212,20161228,16,2259.53,2268.88,call,2320,1.775,2.1,1.45,0,5012
20161212,20161228,16,2259.53,2268.88,call,2320,1.775,2.1,1.45,0,5012
20161213,20161228,15,2256.96,2268.88,call,2280,9.55,10.1,9,0,5206
20161213,20161228,15,2256.96,2268.88,call,2280,9.55,10.1,9,0,5206
20161213,20161228,15,2256.96,2268.88,call,2320,1.65,1.95,1.35,0,5012
20161213,20161228,15,2256.96,2268.88,call,2320,1.65,1.95,1.35,0,5012
20161214,20161228,14,2271.72,2268.88,call,2280,14.45,15,13.9,0,5194
20161214,20161228,14,2271.72,2268.88,call,2280,14.45,15,13.9,0,5194
20161214,20161228,14,2271.72,2268.88,call,2320,3.25,3.6,2.9,0,5155
20161214,20161228,14,2271.72,2268.88,call,2320,3.25,3.6,2.9,0,5155
20161215,20161228,13,2253.28,2268.88,call,2280,8.85,9.5,8.2,0,5193
20161215,20161228,13,2253.28,2268.88,call,2280,8.85,9.5,8.2,0,5193
20161215,20161228,13,2253.28,2268.88,call,2320,1.8,2.2,1.4,0,5174
20161215,20161228,13,2253.28,2268.88,call,2320,1.8,2.2,1.4,0,5174
20161216,20161228,12,2262.03,2268.88,call,2280,9.05,9.5,8.6,0,5185
20161216,20161228,12,2262.03,2268.88,call,2280,9.05,9.5,8.6,0,5185
20161216,20161228,12,2262.03,2268.88,call,2320,1.475,1.7,1.25,0,5285
20161216,20161228,12,2262.03,2268.88,call,2320,1.475,1.7,1.25,0,5285
20161219,20161228,9,2258.07,2268.88,call,2280,5.85,6.4,5.3,0,5186
20161219,20161228,9,2258.07,2268.88,call,2280,5.85,6.4,5.3,0,5186
20161219,20161228,9,2258.07,2268.88,call,2320,0.725,1,0.45,0,5274
20161219,20161228,9,2258.07,2268.88,call,2320,0.725,1,0.45,0,5274
20161220,20161228,8,2262.53,2268.88,call,2280,6.05,6.5,5.6,0,5197
20161220,20161228,8,2262.53,2268.88,call,2280,5.9,6.3,5.5,0,5197
20161220,20161228,8,2262.53,2268.88,call,2320,0.55,0.7,0.4,0,5274
20161220,20161228,8,2262.53,2268.88,call,2320,0.55,0.7,0.4,0,5274
20161221,20161228,7,2270.76,2268.88,call,2280,5.6,6,5.2,0,5195
20161221,20161228,7,2270.76,2268.88,call,2280,5.6,6,5.2,0,5195
20161221,20161228,7,2270.76,2268.88,call,2320,0.475,0.65,0.3,0,5292
20161221,20161228,7,2270.76,2268.88,call,2320,0.475,0.65,0.3,0,5292
20161222,20161228,6,2265.18,2268.88,call,2280,2.45,2.65,2.25,0,5280
20161222,20161228,6,2265.18,2268.88,call,2280,2.45,2.65,2.25,0,5280
20161222,20161228,6,2265.18,2268.88,call,2320,0.125,0.25,0,0,5291
20161222,20161228,6,2265.18,2268.88,call,2320,0.125,0.25,0,0,5291
20161223,20161228,5,2260.96,2268.88,call,2280,1.575,1.85,1.3,0,5461
20161223,20161228,5,2260.96,2268.88,call,2280,1.575,1.85,1.3,0,5461
20161223,20161228,5,2260.96,2268.88,call,2320,0.1,0.2,0,0,5301
20161223,20161228,5,2260.96,2268.88,call,2320,0.1,0.2,0,0,5301
20161212,20161230,18,2259.53,2249.26,call,2150,112,113.5,110.5,0,10515
20161212,20161230,18,2259.53,2249.26,put,2150,2.575,2.85,2.3,0,27608
20161212,20161230,18,2259.53,2249.26,call,2150,112.25,113.7,110.8,0,10515
20161212,20161230,18,2259.53,2249.26,put,2150,2.575,2.85,2.3,0,27608
20161212,20161230,18,2259.53,2249.26,call,2175,88.2,89.6,86.8,0,9628
20161212,20161230,18,2259.53,2249.26,put,2175,3.8,4.1,3.5,0,10368
20161212,20161230,18,2259.53,2249.26,call,2175,88.45,89.9,87,0,9628
20161212,20161230,18,2259.53,2249.26,put,2175,3.8,4.1,3.5,0,10368
20161212,20161230,18,2259.53,2249.26,call,2200,65.1,66.4,63.8,0,24194
20161212,20161230,18,2259.53,2249.26,put,2200,5.95,6.3,5.6,0,11298
20161212,20161230,18,2259.53,2249.26,call,2200,65.4,66.7,64.1,0,24194
20161212,20161230,18,2259.53,2249.26,put,2200,5.95,6.3,5.6,0,11298
20161212,20161230,18,2259.53,2249.26,call,2210,56.75,58,55.5,0,9865
20161212,20161230,18,2259.53,2249.26,call,2210,56.75,58,55.5,0,9865
20161212,20161230,18,2259.53,2249.26,call,2215,52.5,53.7,51.3,0,8401
20161212,20161230,18,2259.53,2249.26,call,2215,52.5,53.7,51.3,0,8401
20161212,20161230,18,2259.53,2249.26,call,2225,43.9,45,42.8,0,25864
20161212,20161230,18,2259.53,2249.26,put,2225,9.7,10.1,9.3,0,12730
20161212,20161230,18,2259.53,2249.26,call,2225,44.1,45.2,43,0,25864
20161212,20161230,18,2259.53,2249.26,put,2225,9.65,10,9.3,0,12730
20161212,20161230,18,2259.53,2249.26,call,2235,36.3,37.3,35.3,0,6956
20161212,20161230,18,2259.53,2249.26,call,2235,36.45,37.5,35.4,0,6956
20161212,20161230,18,2259.53,2249.26,call,2240,32.6,33.6,31.6,0,6711
20161212,20161230,18,2259.53,2249.26,call,2240,32.75,33.7,31.8,0,6711
20161212,20161230,18,2259.53,2249.26,call,2250,25.75,26.6,24.9,0,36076
20161212,20161230,18,2259.53,2249.26,put,2250,16.3,16.9,15.7,0,7451
20161212,20161230,18,2259.53,2249.26,call,2250,25.95,26.8,25.1,0,36076
20161212,20161230,18,2259.53,2249.26,put,2250,16.3,16.9,15.7,0,7451
20161212,20161230,18,2259.53,2249.26,call,2255,22.65,23.5,21.8,0,10369
20161212,20161230,18,2259.53,2249.26,call,2255,22.8,23.6,22,0,10369
20161212,20161230,18,2259.53,2249.26,call,2265,17.15,17.8,16.5,0,13867
20161212,20161230,18,2259.53,2249.26,call,2265,17.25,18,16.5,0,13867
20161212,20161230,18,2259.53,2249.26,call,2270,14.7,15.4,14,0,14918
20161212,20161230,18,2259.53,2249.26,call,2270,14.7,15.4,14,0,14918
20161212,20161230,18,2259.53,2249.26,call,2275,12.6,13.2,12,0,59543
20161212,20161230,18,2259.53,2249.26,call,2275,12.6,13.2,12,0,59543
20161212,20161230,18,2259.53,2249.26,call,2280,10.6,11.2,10,0,14131
20161212,20161230,18,2259.53,2249.26,call,2280,10.6,11.2,10,0,14131
20161212,20161230,18,2259.53,2249.26,call,2290,7.2,7.7,6.7,0,8213
20161212,20161230,18,2259.53,2249.26,call,2290,7.2,7.7,6.7,0,8213
20161212,20161230,18,2259.53,2249.26,call,2300,4.8,5.2,4.4,0,77253
20161212,20161230,18,2259.53,2249.26,call,2300,4.8,5.2,4.4,0,77253
20161212,20161230,18,2259.53,2249.26,call,2310,3.2,3.6,2.8,0,23788
20161212,20161230,18,2259.53,2249.26,call,2310,3.2,3.6,2.8,0,23788
20161212,20161230,18,2259.53,2249.26,call,2325,1.85,2.15,1.55,0,14398
20161212,20161230,18,2259.53,2249.26,call,2325,1.85,2.15,1.55,0,14398
20161213,20161230,17,2256.96,2249.26,call,2150,114.85,116.3,113.4,0,10514
20161213,20161230,17,2256.96,2249.26,put,2150,2.25,2.4,2.1,0,30476
20161213,20161230,17,2256.96,2249.26,call,2150,114.85,116.3,113.4,0,10514
20161213,20161230,17,2256.96,2249.26,put,2150,2.25,2.4,2.1,0,30476
20161213,20161230,17,2256.96,2249.26,call,2175,90.95,92.4,89.5,0,9627
20161213,20161230,17,2256.96,2249.26,put,2175,3.3,3.5,3.1,0,10416
20161213,20161230,17,2256.96,2249.26,call,2175,90.95,92.4,89.5,0,9627
20161213,20161230,17,2256.96,2249.26,put,2175,3.3,3.5,3.1,0,10416
20161213,20161230,17,2256.96,2249.26,call,2200,67.45,68.4,66.5,0,24192
20161213,20161230,17,2256.96,2249.26,put,2200,5.2,5.4,5,0,12662
20161213,20161230,17,2256.96,2249.26,call,2200,67.45,68.4,66.5,0,24192
20161213,20161230,17,2256.96,2249.26,put,2200,5.2,5.4,5,0,12662
20161213,20161230,17,2256.96,2249.26,call,2210,58.8,59.7,57.9,0,9859
20161213,20161230,17,2256.96,2249.26,call,2210,58.8,59.7,57.9,0,9859
20161213,20161230,17,2256.96,2249.26,call,2215,54.45,55.3,53.6,0,8390
20161213,20161230,17,2256.96,2249.26,call,2215,54.45,55.3,53.6,0,8390
20161213,20161230,17,2256.96,2249.26,call,2225,46.1,46.9,45.3,0,25526
20161213,20161230,17,2256.96,2249.26,put,2225,8.65,8.9,8.4,0,13962
20161213,20161230,17,2256.96,2249.26,call,2225,46.1,46.9,45.3,0,25526
20161213,20161230,17,2256.96,2249.26,put,2225,8.65,8.9,8.4,0,13962
20161213,20161230,17,2256.96,2249.26,call,2235,38.05,38.8,37.3,0,6937
20161213,20161230,17,2256.96,2249.26,call,2235,38.05,38.8,37.3,0,6937
20161213,20161230,17,2256.96,2249.26,call,2240,34.4,35.1,33.7,0,6680
20161213,20161230,17,2256.96,2249.26,call,2240,34.4,35.1,33.7,0,6680
20161213,20161230,17,2256.96,2249.26,call,2250,27.25,27.9,26.6,0,34899
20161213,20161230,17,2256.96,2249.26,put,2250,15.05,15.5,14.6,0,8247
20161213,20161230,17,2256.96,2249.26,call,2250,27.25,27.9,26.6,0,34899
20161213,20161230,17,2256.96,2249.26,put,2250,15.05,15.5,14.6,0,8247
20161213,20161230,17,2256.96,2249.26,call,2255,23.95,24.6,23.3,0,9510
20161213,20161230,17,2256.96,2249.26,call,2255,23.95,24.6,23.3,0,9510
20161213,20161230,17,2256.96,2249.26,call,2265,18.2,18.6,17.8,0,13699
20161213,20161230,17,2256.96,2249.26,call,2265,18.2,18.6,17.8,0,13699
20161213,20161230,17,2256.96,2249.26,call,2270,15.6,15.9,15.3,0,14771
20161213,20161230,17,2256.96,2249.26,call,2270,15.6,15.9,15.3,0,14771
20161213,20161230,17,2256.96,2249.26,call,2275,13.2,13.6,12.8,0,59426
20161213,20161230,17,2256.96,2249.26,call,2275,13.2,13.6,12.8,0,59426
20161213,20161230,17,2256.96,2249.26,call,2280,11.15,11.5,10.8,0,14823
20161213,20161230,17,2256.96,2249.26,call,2280,11.15,11.5,10.8,0,14823
20161213,20161230,17,2256.96,2249.26,call,2290,7.75,8.1,7.4,0,7363
20161213,20161230,17,2256.96,2249.26,call,2290,7.75,8.1,7.4,0,7363
20161213,20161230,17,2256.96,2249.26,call,2300,5.15,5.3,5,0,79974
20161213,20161230,17,2256.96,2249.26,call,2300,5.15,5.3,5,0,79974
20161213,20161230,17,2256.96,2249.26,call,2310,3.3,3.5,3.1,0,23791
20161213,20161230,17,2256.96,2249.26,call,2310,3.3,3.5,3.1,0,23791
20161213,20161230,17,2256.96,2249.26,call,2325,1.8,2,1.6,0,14275
20161213,20161230,17,2256.96,2249.26,call,2325,1.8,2,1.6,0,14275
20161214,20161230,16,2271.72,2249.26,call,2175,100.7,102.1,99.3,2,9627
20161214,20161230,16,2271.72,2249.26,put,2175,2.475,2.7,2.25,0,10130
20161214,20161230,16,2271.72,2249.26,call,2175,100.7,102.1,99.3,2,9627
20161214,20161230,16,2271.72,2249.26,put,2175,2.475,2.7,2.25,0,10130
20161214,20161230,16,2271.72,2249.26,call,2200,76.95,78.1,75.8,0,23802
20161214,20161230,16,2271.72,2249.26,put,2200,3.85,4.1,3.6,0,14307
20161214,20161230,16,2271.72,2249.26,call,2200,76.95,78.1,75.8,0,23802
20161214,20161230,16,2271.72,2249.26,put,2200,3.85,4.1,3.6,0,14307
20161214,20161230,16,2271.72,2249.26,call,2210,67.8,68.9,66.7,0,9913
20161214,20161230,16,2271.72,2249.26,call,2210,67.8,68.9,66.7,0,9913
20161214,20161230,16,2271.72,2249.26,call,2215,63.35,64.4,62.3,2,8383
20161214,20161230,16,2271.72,2249.26,call,2215,63.35,64.4,62.3,2,8383
20161214,20161230,16,2271.72,2249.26,call,2225,54.75,55.6,53.9,0,25526
20161214,20161230,16,2271.72,2249.26,put,2225,6.55,6.8,6.3,0,13229
20161214,20161230,16,2271.72,2249.26,call,2225,54.75,55.6,53.9,0,25526
20161214,20161230,16,2271.72,2249.26,put,2225,6.55,6.8,6.3,0,13229
20161214,20161230,16,2271.72,2249.26,call,2235,46.25,47,45.5,0,6935
20161214,20161230,16,2271.72,2249.26,call,2235,46.25,47,45.5,0,6935
20161214,20161230,16,2271.72,2249.26,call,2240,42.3,43.1,41.5,0,6592
20161214,20161230,16,2271.72,2249.26,call,2240,42.4,43.1,41.7,0,6592
20161214,20161230,16,2271.72,2249.26,call,2250,34.8,35.6,34,0,35053
20161214,20161230,16,2271.72,2249.26,put,2250,11.65,12,11.3,0,8005
20161214,20161230,16,2271.72,2249.26,call,2250,34.8,35.6,34,0,35053
20161214,20161230,16,2271.72,2249.26,put,2250,11.65,12,11.3,0,8005
20161214,20161230,16,2271.72,2249.26,call,2255,31.15,31.8,30.5,0,9884
20161214,20161230,16,2271.72,2249.26,call,2255,31.3,32,30.6,0,9884
20161214,20161230,16,2271.72,2249.26,call,2265,24.65,25.2,24.1,0,10598
20161214,20161230,16,2271.72,2249.26,call,2265,24.65,25.2,24.1,0,10598
20161214,20161230,16,2271.72,2249.26,call,2270,21.7,22.2,21.2,50,14640
20161214,20161230,16,2271.72,2249.26,call,2270,21.7,22.2,21.2,50,14640
20161214,20161230,16,2271.72,2249.26,call,2275,18.95,19.4,18.5,1,58272
20161214,20161230,16,2271.72,2249.26,call,2275,18.95,19.4,18.5,1,58272
20161214,20161230,16,2271.72,2249.26,call,2280,16.45,16.9,16,0,15825
20161214,20161230,16,2271.72,2249.26,call,2280,16.35,16.7,16,0,15825
20161214,20161230,16,2271.72,2249.26,call,2290,12.1,12.5,11.7,0,7087
20161214,20161230,16,2271.72,2249.26,call,2290,12.1,12.5,11.7,0,7087
20161214,20161230,16,2271.72,2249.26,call,2300,8.55,9,8.1,0,83524
20161214,20161230,16,2271.72,2249.26,call,2300,8.55,9,8.1,0,83524
20161214,20161230,16,2271.72,2249.26,call,2310,5.95,6.3,5.6,0,23918
20161214,20161230,16,2271.72,2249.26,call,2310,5.95,6.3,5.6,0,23918
20161214,20161230,16,2271.72,2249.26,call,2325,3.4,3.7,3.1,0,14498
20161214,20161230,16,2271.72,2249.26,call,2325,3.4,3.7,3.1,0,14498
20161215,20161230,15,2253.28,2249.26,call,2150,112.85,114.5,111.2,0,10497
20161215,20161230,15,2253.28,2249.26,put,2150,2.025,2.2,1.85,0,30147
20161215,20161230,15,2253.28,2249.26,call,2150,112.85,114.5,111.2,0,10497
20161215,20161230,15,2253.28,2249.26,put,2150,2.025,2.2,1.85,0,30147
20161215,20161230,15,2253.28,2249.26,call,2175,88.8,90.4,87.2,0,9475
20161215,20161230,15,2253.28,2249.26,put,2175,3,3.2,2.8,0,10140
20161215,20161230,15,2253.28,2249.26,call,2175,88.8,90.4,87.2,0,9475
20161215,20161230,15,2253.28,2249.26,put,2175,3,3.2,2.8,0,10140
20161215,20161230,15,2253.28,2249.26,put,2190,3.9,4.1,3.7,0,5872
20161215,20161230,15,2253.28,2249.26,put,2190,3.9,4.1,3.7,0,5872
20161215,20161230,15,2253.28,2249.26,call,2200,65.65,67.1,64.2,0,23786
20161215,20161230,15,2253.28,2249.26,put,2200,4.75,5,4.5,0,16733
20161215,20161230,15,2253.28,2249.26,call,2200,65.65,67.1,64.2,0,23786
20161215,20161230,15,2253.28,2249.26,put,2200,4.75,5,4.5,0,16733
20161215,20161230,15,2253.28,2249.26,call,2210,56.95,58.4,55.5,0,9910
20161215,20161230,15,2253.28,2249.26,call,2210,56.95,58.4,55.5,0,9910
20161215,20161230,15,2253.28,2249.26,call,2215,52.45,53.8,51.1,0,8352
20161215,20161230,15,2253.28,2249.26,call,2215,52.45,53.8,51.1,0,8352
20161215,20161230,15,2253.28,2249.26,call,2225,44.35,45.6,43.1,0,25553
20161215,20161230,15,2253.28,2249.26,put,2225,8.15,8.4,7.9,0,14264
20161215,20161230,15,2253.28,2249.26,call,2225,44.35,45.6,43.1,0,25553
20161215,20161230,15,2253.28,2249.26,put,2225,8.15,8.4,7.9,0,14264
20161215,20161230,15,2253.28,2249.26,call,2235,36.35,37.5,35.2,0,7072
20161215,20161230,15,2253.28,2249.26,call,2235,36.35,37.5,35.2,0,7072
20161215,20161230,15,2253.28,2249.26,call,2240,32.8,33.9,31.7,0,6596
20161215,20161230,15,2253.28,2249.26,call,2240,32.8,33.9,31.7,0,6596
20161215,20161230,15,2253.28,2249.26,call,2250,26,27,25,0,33467
20161215,20161230,15,2253.28,2249.26,put,2250,14.8,15.3,14.3,0,13202
20161215,20161230,15,2253.28,2249.26,call,2250,26,27,25,0,33467
20161215,20161230,15,2253.28,2249.26,put,2250,14.8,15.3,14.3,0,13202
20161215,20161230,15,2253.28,2249.26,call,2255,22.7,23.6,21.8,0,9435
20161215,20161230,15,2253.28,2249.26,call,2255,22.7,23.6,21.8,0,9435
20161215,20161230,15,2253.28,2249.26,call,2265,17.3,18,16.6,0,11134
20161215,20161230,15,2253.28,2249.26,call,2265,17.3,18,16.6,0,11134
20161215,20161230,15,2253.28,2249.26,call,2270,14.95,15.5,14.4,0,14799
20161215,20161230,15,2253.28,2249.26,call,2270,14.95,15.5,14.4,0,14799
20161215,20161230,15,2253.28,2249.26,call,2275,12.7,13.2,12.2,0,57888
20161215,20161230,15,2253.28,2249.26,call,2275,12.7,13.2,12.2,0,57888
20161215,20161230,15,2253.28,2249.26,call,2280,10.7,11.2,10.2,0,15820
20161215,20161230,15,2253.28,2249.26,call,2280,10.7,11.2,10.2,0,15820
20161215,20161230,15,2253.28,2249.26,call,2290,7.5,7.9,7.1,0,7101
20161215,20161230,15,2253.28,2249.26,call,2290,7.5,7.9,7.1,0,7101
20161215,20161230,15,2253.28,2249.26,call,2300,5.1,5.5,4.7,0,84582
20161215,20161230,15,2253.28,2249.26,call,2300,5.1,5.5,4.7,0,84582
20161215,20161230,15,2253.28,2249.26,call,2310,3.45,3.8,3.1,0,23973
20161215,20161230,15,2253.28,2249.26,call,2310,3.45,3.8,3.1,0,23973
20161215,20161230,15,2253.28,2249.26,call,2325,1.975,2.15,1.8,0,14238
20161215,20161230,15,2253.28,2249.26,call,2325,1.975,2.15,1.8,0,14238
20161216,20161230,14,2262.03,2249.26,call,2150,118.3,120,116.6,0,10457
20161216,20161230,14,2262.03,2249.26,put,2150,1.6,1.8,1.4,0,31984
20161216,20161230,14,2262.03,2249.26,call,2150,118.3,120,116.6,0,10457
20161216,20161230,14,2262.03,2249.26,put,2150,1.6,1.8,1.4,0,31984
20161216,20161230,14,2262.03,2249.26,call,2175,93.85,95.6,92.1,0,9599
20161216,20161230,14,2262.03,2249.26,put,2175,2.175,2.35,2,0,9756
20161216,20161230,14,2262.03,2249.26,call,2175,93.85,95.6,92.1,0,9599
20161216,20161230,14,2262.03,2249.26,put,2175,2.175,2.35,2,0,9756
20161216,20161230,14,2262.03,2249.26,put,2190,2.8,3,2.6,0,7236
20161216,20161230,14,2262.03,2249.26,put,2190,2.8,3,2.6,0,7236
20161216,20161230,14,2262.03,2249.26,call,2200,70.25,71.8,68.7,0,23632
20161216,20161230,14,2262.03,2249.26,put,2200,3.45,3.7,3.2,0,18880
20161216,20161230,14,2262.03,2249.26,call,2200,70.25,71.8,68.7,0,23632
20161216,20161230,14,2262.03,2249.26,put,2200,3.45,3.7,3.2,0,18880
20161216,20161230,14,2262.03,2249.26,call,2210,60.95,61.7,60.2,0,9907
20161216,20161230,14,2262.03,2249.26,call,2210,60.95,61.7,60.2,0,9907
20161216,20161230,14,2262.03,2249.26,call,2215,56.45,57.2,55.7,0,8349
20161216,20161230,14,2262.03,2249.26,call,2215,56.45,57.2,55.7,0,8349
20161216,20161230,14,2262.03,2249.26,call,2225,47.55,48.3,46.8,0,25714
20161216,20161230,14,2262.03,2249.26,put,2225,6.05,6.4,5.7,0,15180
20161216,20161230,14,2262.03,2249.26,call,2225,47.55,48.3,46.8,0,25714
20161216,20161230,14,2262.03,2249.26,put,2225,6.05,6.4,5.7,0,15180
20161216,20161230,14,2262.03,2249.26,call,2235,39.4,40.1,38.7,0,7068
20161216,20161230,14,2262.03,2249.26,call,2235,39.4,40.1,38.7,0,7068
20161216,20161230,14,2262.03,2249.26,call,2240,35.45,36.1,34.8,0,6559
20161216,20161230,14,2262.03,2249.26,put,2240,8.75,9.1,8.4,0,9311
20161216,20161230,14,2262.03,2249.26,call,2240,35.45,36.1,34.8,0,6559
20161216,20161230,14,2262.03,2249.26,put,2240,8.75,9.1,8.4,0,9311
20161216,20161230,14,2262.03,2249.26,call,2250,28,28.6,27.4,0,38490
20161216,20161230,14,2262.03,2249.26,put,2250,11.3,11.7,10.9,0,21889
20161216,20161230,14,2262.03,2249.26,call,2250,28,28.6,27.4,0,38490
20161216,20161230,14,2262.03,2249.26,put,2250,11.3,11.7,10.9,0,21889
20161216,20161230,14,2262.03,2249.26,call,2255,24.65,25.3,24,0,9512
20161216,20161230,14,2262.03,2249.26,call,2255,24.65,25.3,24,0,9512
20161216,20161230,14,2262.03,2249.26,call,2265,18.45,19,17.9,0,11458
20161216,20161230,14,2262.03,2249.26,call,2265,18.45,19,17.9,0,11458
20161216,20161230,14,2262.03,2249.26,call,2270,15.7,16.1,15.3,0,15172
20161216,20161230,14,2262.03,2249.26,call,2270,15.7,16.1,15.3,0,15172
20161216,20161230,14,2262.03,2249.26,call,2275,13.25,13.6,12.9,0,58066
20161216,20161230,14,2262.03,2249.26,call,2275,13.25,13.6,12.9,0,58066
20161216,20161230,14,2262.03,2249.26,call,2280,11.2,11.6,10.8,0,15982
20161216,20161230,14,2262.03,2249.26,call,2280,11.2,11.6,10.8,0,15982
20161216,20161230,14,2262.03,2249.26,call,2290,7.75,8.1,7.4,0,7180
20161216,20161230,14,2262.03,2249.26,call,2290,7.75,8.1,7.4,0,7180
20161216,20161230,14,2262.03,2249.26,call,2300,5.15,5.4,4.9,0,84999
20161216,20161230,14,2262.03,2249.26,call,2300,5.15,5.4,4.9,0,84999
20161216,20161230,14,2262.03,2249.26,call,2310,3.35,3.6,3.1,0,24592
20161216,20161230,14,2262.03,2249.26,call,2310,3.35,3.6,3.1,0,24592
20161216,20161230,14,2262.03,2249.26,call,2325,1.725,1.9,1.55,0,14286
20161216,20161230,14,2262.03,2249.26,call,2325,1.725,1.9,1.55,0,14286
20161216,20161230,14,2262.03,2249.26,call,2350,0.6,0.75,0.45,0,5489
20161216,20161230,14,2262.03,2249.26,call,2350,0.6,0.75,0.45,0,5489
20161219,20161230,11,2258.07,2249.26,call,2150,114.35,115.7,113,0,10457
20161219,20161230,11,2258.07,2249.26,put,2150,1.1,1.3,0.9,0,33375
20161219,20161230,11,2258.07,2249.26,call,2150,114.35,115.7,113,0,10457
20161219,20161230,11,2258.07,2249.26,put,2150,1.125,1.35,0.9,0,33375
20161219,20161230,11,2258.07,2249.26,call,2175,89.9,91.2,88.6,0,9517
20161219,20161230,11,2258.07,2249.26,put,2175,1.625,1.85,1.4,0,10119
20161219,20161230,11,2258.07,2249.26,call,2175,89.9,91.2,88.6,0,9517
20161219,20161230,11,2258.07,2249.26,put,2175,1.65,1.9,1.4,0,10119
20161219,20161230,11,2258.07,2249.26,put,2185,1.975,2.25,1.7,0,7608
20161219,20161230,11,2258.07,2249.26,put,2185,1.95,2.2,1.7,0,7608
20161219,20161230,11,2258.07,2249.26,put,2190,2.175,2.45,1.9,0,12733
20161219,20161230,11,2258.07,2249.26,put,2190,2.2,2.5,1.9,0,12733
20161219,20161230,11,2258.07,2249.26,call,2200,66.05,67.3,64.8,0,23615
20161219,20161230,11,2258.07,2249.26,put,2200,2.7,3,2.4,0,24381
20161219,20161230,11,2258.07,2249.26,call,2200,66.05,67.3,64.8,0,23615
20161219,20161230,11,2258.07,2249.26,put,2200,2.75,3.1,2.4,0,24381
20161219,20161230,11,2258.07,2249.26,call,2210,56.7,57.9,55.5,0,9907
20161219,20161230,11,2258.07,2249.26,put,2210,3.4,3.7,3.1,0,8190
20161219,20161230,11,2258.07,2249.26,call,2210,56.7,57.9,55.5,0,9907
20161219,20161230,11,2258.07,2249.26,put,2210,3.45,3.8,3.1,0,8190
20161219,20161230,11,2258.07,2249.26,call,2215,52.4,53.6,51.2,0,8349
20161219,20161230,11,2258.07,2249.26,call,2215,52.4,53.6,51.2,0,8349
20161219,20161230,11,2258.07,2249.26,call,2225,43.4,44.5,42.3,0,25647
20161219,20161230,11,2258.07,2249.26,put,2225,5.05,5.4,4.7,0,16204
20161219,20161230,11,2258.07,2249.26,call,2225,43.4,44.5,42.3,0,25647
20161219,20161230,11,2258.07,2249.26,put,2225,5.1,5.5,4.7,0,16204
20161219,20161230,11,2258.07,2249.26,call,2235,35,36,34,0,7072
20161219,20161230,11,2258.07,2249.26,call,2235,35,36,34,0,7072
20161219,20161230,11,2258.07,2249.26,call,2240,31.05,32,30.1,0,6528
20161219,20161230,11,2258.07,2249.26,put,2240,7.65,8.1,7.2,0,10216
20161219,20161230,11,2258.07,2249.26,call,2240,31.05,32,30.1,0,6528
20161219,20161230,11,2258.07,2249.26,put,2240,7.7,8.2,7.2,0,10216
20161219,20161230,11,2258.07,2249.26,call,2250,23.65,24.5,22.8,0,40476
20161219,20161230,11,2258.07,2249.26,put,2250,10.3,10.8,9.8,0,28823
20161219,20161230,11,2258.07,2249.26,call,2250,23.65,24.5,22.8,0,40476
20161219,20161230,11,2258.07,2249.26,put,2250,10.3,10.8,9.8,0,28823
20161219,20161230,11,2258.07,2249.26,call,2255,20.25,21,19.5,0,9457
20161219,20161230,11,2258.07,2249.26,call,2255,20.25,21,19.5,0,9457
20161219,20161230,11,2258.07,2249.26,call,2265,14.4,15,13.8,0,11302
20161219,20161230,11,2258.07,2249.26,call,2265,14.45,15.1,13.8,0,11302
20161219,20161230,11,2258.07,2249.26,call,2270,11.9,12.5,11.3,0,12979
20161219,20161230,11,2258.07,2249.26,call,2270,11.9,12.5,11.3,0,12979
20161219,20161230,11,2258.07,2249.26,call,2275,9.85,10.4,9.3,0,59005
20161219,20161230,11,2258.07,2249.26,call,2275,9.85,10.4,9.3,0,59005
20161219,20161230,11,2258.07,2249.26,call,2280,7.9,8.4,7.4,0,15741
20161219,20161230,11,2258.07,2249.26,call,2280,7.95,8.5,7.4,0,15741
20161219,20161230,11,2258.07,2249.26,call,2290,5,5.4,4.6,0,9982
20161219,20161230,11,2258.07,2249.26,call,2290,5.05,5.5,4.6,0,9982
20161219,20161230,11,2258.07,2249.26,call,2300,2.975,3.3,2.65,0,77414
20161219,20161230,11,2258.07,2249.26,call,2300,3.025,3.4,2.65,0,77414
20161219,20161230,11,2258.07,2249.26,call,2305,2.35,2.65,2.05,0,14494
20161219,20161230,11,2258.07,2249.26,call,2305,2.375,2.7,2.05,0,14494
20161219,20161230,11,2258.07,2249.26,call,2310,1.875,2.15,1.6,0,24701
20161219,20161230,11,2258.07,2249.26,call,2310,1.9,2.2,1.6,0,24701
20161219,20161230,11,2258.07,2249.26,call,2315,1.525,1.8,1.25,0,6573
20161219,20161230,11,2258.07,2249.26,call,2315,1.55,1.85,1.25,0,6573
20161219,20161230,11,2258.07,2249.26,call,2325,0.95,1.2,0.7,0,18962
20161219,20161230,11,2258.07,2249.26,call,2325,0.975,1.25,0.7,0,18962
20161219,20161230,11,2258.07,2249.26,call,2350,0.45,0.65,0.25,0,6816
20161219,20161230,11,2258.07,2249.26,call,2350,0.475,0.7,0.25,0,6816
20161219,20161230,11,2258.07,2249.26,call,2375,0.3,0.45,0.15,0,14031
20161219,20161230,11,2258.07,2249.26,call,2375,0.325,0.5,0.15,0,14031
20161220,20161230,10,2262.53,2249.26,call,2150,121.05,122.2,119.9,0,10456
20161220,20161230,10,2262.53,2249.26,put,2150,0.625,0.75,0.5,0,33572
20161220,20161230,10,2262.53,2249.26,call,2150,120.7,122,119.4,0,10456
20161220,20161230,10,2262.53,2249.26,put,2150,0.625,0.75,0.5,0,33572
20161220,20161230,10,2262.53,2249.26,call,2175,96.25,97.4,95.1,0,9518
20161220,20161230,10,2262.53,2249.26,put,2175,0.825,0.95,0.7,0,11023
20161220,20161230,10,2262.53,2249.26,call,2175,95.9,97.2,94.6,0,9518
20161220,20161230,10,2262.53,2249.26,put,2175,0.825,0.95,0.7,0,11023
20161220,20161230,10,2262.53,2249.26,put,2185,0.975,1.1,0.85,0,7002
20161220,20161230,10,2262.53,2249.26,put,2185,0.975,1.1,0.85,0,7002
20161220,20161230,10,2262.53,2249.26,put,2190,1.075,1.2,0.95,0,11364
20161220,20161230,10,2262.53,2249.26,put,2190,1.075,1.2,0.95,0,11364
20161220,20161230,10,2262.53,2249.26,call,2200,71.8,72.9,70.7,0,23605
20161220,20161230,10,2262.53,2249.26,put,2200,1.3,1.45,1.15,0,25616
20161220,20161230,10,2262.53,2249.26,call,2200,71.45,72.7,70.2,0,23605
20161220,20161230,10,2262.53,2249.26,put,2200,1.3,1.45,1.15,0,25616
20161220,20161230,10,2262.53,2249.26,call,2210,62.1,63.2,61,0,9869
20161220,20161230,10,2262.53,2249.26,put,2210,1.65,1.8,1.5,0,12643
20161220,20161230,10,2262.53,2249.26,call,2210,61.7,62.8,60.6,0,9869
20161220,20161230,10,2262.53,2249.26,put,2210,1.65,1.8,1.5,0,12643
20161220,20161230,10,2262.53,2249.26,call,2215,57.4,58.5,56.3,0,8351
20161220,20161230,10,2262.53,2249.26,call,2215,56.9,58,55.8,0,8351
20161220,20161230,10,2262.53,2249.26,call,2225,47.8,48.6,47,0,25606
20161220,20161230,10,2262.53,2249.26,put,2225,2.625,2.8,2.45,0,23204
20161220,20161230,10,2262.53,2249.26,call,2225,47.35,48.2,46.5,0,25606
20161220,20161230,10,2262.53,2249.26,put,2225,2.625,2.8,2.45,0,23204
20161220,20161230,10,2262.53,2249.26,call,2235,38.8,39.6,38,0,7091
20161220,20161230,10,2262.53,2249.26,call,2235,38.65,39.4,37.9,0,7091
20161220,20161230,10,2262.53,2249.26,call,2240,34.5,35.3,33.7,0,6509
20161220,20161230,10,2262.53,2249.26,put,2240,4.25,4.5,4,0,10178
20161220,20161230,10,2262.53,2249.26,call,2240,34.3,35,33.6,0,6509
20161220,20161230,10,2262.53,2249.26,put,2240,4.25,4.5,4,0,10178
20161220,20161230,10,2262.53,2249.26,call,2250,26.35,27,25.7,0,41153
20161220,20161230,10,2262.53,2249.26,put,2250,6.1,6.5,5.7,0,38882
20161220,20161230,10,2262.53,2249.26,call,2250,26.15,26.8,25.5,0,41153
20161220,20161230,10,2262.53,2249.26,put,2250,6.2,6.5,5.9,0,38882
20161220,20161230,10,2262.53,2249.26,call,2255,22.55,23.2,21.9,0,10233
20161220,20161230,10,2262.53,2249.26,call,2255,22.4,23,21.8,0,10233
20161220,20161230,10,2262.53,2249.26,call,2265,15.7,16.2,15.2,0,11653
20161220,20161230,10,2262.53,2249.26,call,2265,15.65,16.2,15.1,0,11653
20161220,20161230,10,2262.53,2249.26,call,2270,12.9,13.4,12.4,0,11214
20161220,20161230,10,2262.53,2249.26,call,2270,12.9,13.4,12.4,0,11214
20161220,20161230,10,2262.53,2249.26,call,2275,10.4,10.7,10.1,0,58079
20161220,20161230,10,2262.53,2249.26,call,2275,10.4,10.7,10.1,0,58079
20161220,20161230,10,2262.53,2249.26,call,2280,8.1,8.4,7.8,0,11746
20161220,20161230,10,2262.53,2249.26,call,2280,8.1,8.4,7.8,0,11746
20161220,20161230,10,2262.53,2249.26,call,2290,4.9,5.1,4.7,0,8817
20161220,20161230,10,2262.53,2249.26,call,2290,4.85,5,4.7,0,8817
20161220,20161230,10,2262.53,2249.26,call,2300,2.875,3,2.75,3,68412
20161220,20161230,10,2262.53,2249.26,call,2300,2.85,3,2.7,3,68412
20161220,20161230,10,2262.53,2249.26,call,2305,2.15,2.25,2.05,0,13158
20161220,20161230,10,2262.53,2249.26,call,2305,2.15,2.25,2.05,0,13158
20161220,20161230,10,2262.53,2249.26,call,2310,1.675,1.75,1.6,0,25406
20161220,20161230,10,2262.53,2249.26,call,2310,1.675,1.75,1.6,0,25406
20161220,20161230,10,2262.53,2249.26,call,2315,1.3,1.4,1.2,0,6806
20161220,20161230,10,2262.53,2249.26,call,2315,1.3,1.4,1.2,0,6806
20161220,20161230,10,2262.53,2249.26,call,2325,0.825,0.9,0.75,40,19001
20161220,20161230,10,2262.53,2249.26,call,2325,0.825,0.9,0.75,40,19001
20161220,20161230,10,2262.53,2249.26,call,2340,0.45,0.55,0.35,0,5945
20161220,20161230,10,2262.53,2249.26,call,2340,0.45,0.55,0.35,0,5945
20161220,20161230,10,2262.53,2249.26,call,2350,0.3,0.4,0.2,0,6812
20161220,20161230,10,2262.53,2249.26,call,2350,0.3,0.4,0.2,0,6812
20161220,20161230,10,2262.53,2249.26,call,2375,0.15,0.2,0.1,0,14026
20161220,20161230,10,2262.53,2249.26,call,2375,0.15,0.2,0.1,0,14026
20161221,20161230,9,2270.76,2249.26,call,2175,96.55,97.7,95.4,0,9393
20161221,20161230,9,2270.76,2249.26,put,2175,0.625,0.8,0.45,0,11101
20161221,20161230,9,2270.76,2249.26,call,2175,96.55,97.7,95.4,0,9393
20161221,20161230,9,2270.76,2249.26,put,2175,0.625,0.8,0.45,0,11101
20161221,20161230,9,2270.76,2249.26,put,2185,0.725,0.9,0.55,0,7027
20161221,20161230,9,2270.76,2249.26,put,2185,0.725,0.9,0.55,0,7027
20161221,20161230,9,2270.76,2249.26,put,2190,0.825,1,0.65,0,11234
20161221,20161230,9,2270.76,2249.26,put,2190,0.825,1,0.65,0,11234
20161221,20161230,9,2270.76,2249.26,call,2200,71.55,72.8,70.3,0,23599
20161221,20161230,9,2270.76,2249.26,put,2200,1.05,1.25,0.85,0,25546
20161221,20161230,9,2270.76,2249.26,call,2200,71.55,72.8,70.3,0,23599
20161221,20161230,9,2270.76,2249.26,put,2200,1.075,1.25,0.9,0,25546
20161221,20161230,9,2270.76,2249.26,call,2210,61.9,63.1,60.7,0,9869
20161221,20161230,9,2270.76,2249.26,put,2210,1.325,1.55,1.1,0,12391
20161221,20161230,9,2270.76,2249.26,call,2210,61.9,63.1,60.7,0,9869
20161221,20161230,9,2270.76,2249.26,put,2210,1.325,1.55,1.1,0,12391
20161221,20161230,9,2270.76,2249.26,call,2215,57.1,58.3,55.9,0,8354
20161221,20161230,9,2270.76,2249.26,call,2215,57.1,58.3,55.9,0,8354
20161221,20161230,9,2270.76,2249.26,call,2225,48.2,48.9,47.5,0,25575
20161221,20161230,9,2270.76,2249.26,put,2225,2.125,2.35,1.9,0,24872
20161221,20161230,9,2270.76,2249.26,call,2225,48.2,48.9,47.5,0,25575
20161221,20161230,9,2270.76,2249.26,put,2225,2.125,2.35,1.9,0,24872
20161221,20161230,9,2270.76,2249.26,call,2235,39.1,39.7,38.5,0,7083
20161221,20161230,9,2270.76,2249.26,call,2235,39.1,39.7,38.5,0,7083
20161221,20161230,9,2270.76,2249.26,call,2240,34.6,35.3,33.9,0,6517
20161221,20161230,9,2270.76,2249.26,put,2240,3.7,3.9,3.5,0,10612
20161221,20161230,9,2270.76,2249.26,call,2240,34.6,35.3,33.9,0,6517
20161221,20161230,9,2270.76,2249.26,put,2240,3.7,3.9,3.5,0,10612
20161221,20161230,9,2270.76,2249.26,call,2250,26.5,27,26,0,39925
20161221,20161230,9,2270.76,2249.26,put,2250,5.4,5.7,5.1,0,44729
20161221,20161230,9,2270.76,2249.26,call,2250,26.5,27,26,0,39925
20161221,20161230,9,2270.76,2249.26,put,2250,5.4,5.7,5.1,0,44729
20161221,20161230,9,2270.76,2249.26,call,2255,22.65,23.1,22.2,0,10328
20161221,20161230,9,2270.76,2249.26,call,2255,22.65,23.1,22.2,0,10328
20161221,20161230,9,2270.76,2249.26,call,2265,15.6,16,15.2,36,11542
20161221,20161230,9,2270.76,2249.26,call,2265,15.6,16,15.2,36,11542
20161221,20161230,9,2270.76,2249.26,call,2270,12.65,13,12.3,0,11434
20161221,20161230,9,2270.76,2249.26,call,2270,12.65,13,12.3,0,11434
20161221,20161230,9,2270.76,2249.26,call,2275,10.1,10.5,9.7,0,56302
20161221,20161230,9,2270.76,2249.26,call,2275,10.1,10.5,9.7,0,56302
20161221,20161230,9,2270.76,2249.26,call,2280,7.8,8.1,7.5,0,15014
20161221,20161230,9,2270.76,2249.26,call,2280,7.8,8.1,7.5,0,15014
20161221,20161230,9,2270.76,2249.26,call,2285,6.05,6.4,5.7,0,5920
20161221,20161230,9,2270.76,2249.26,call,2285,6.05,6.4,5.7,0,5920
20161221,20161230,9,2270.76,2249.26,call,2290,4.6,4.8,4.4,0,9322
20161221,20161230,9,2270.76,2249.26,call,2290,4.6,4.8,4.4,0,9322
20161221,20161230,9,2270.76,2249.26,call,2295,3.5,3.7,3.3,0,8879
20161221,20161230,9,2270.76,2249.26,call,2295,3.5,3.7,3.3,0,8879
20161221,20161230,9,2270.76,2249.26,call,2300,2.625,2.8,2.45,0,66735
20161221,20161230,9,2270.76,2249.26,call,2300,2.625,2.8,2.45,0,66735
20161221,20161230,9,2270.76,2249.26,call,2305,2.025,2.25,1.8,0,13154
20161221,20161230,9,2270.76,2249.26,call,2305,2.025,2.25,1.8,0,13154
20161221,20161230,9,2270.76,2249.26,call,2310,1.525,1.7,1.35,0,25557
20161221,20161230,9,2270.76,2249.26,call,2310,1.525,1.7,1.35,0,25557
20161221,20161230,9,2270.76,2249.26,call,2315,1.175,1.35,1,0,8915
20161221,20161230,9,2270.76,2249.26,call,2315,1.175,1.35,1,0,8915
20161221,20161230,9,2270.76,2249.26,call,2325,0.725,0.9,0.55,0,19014
20161221,20161230,9,2270.76,2249.26,call,2325,0.725,0.9,0.55,0,19014
20161221,20161230,9,2270.76,2249.26,call,2340,0.375,0.5,0.25,0,6089
20161221,20161230,9,2270.76,2249.26,call,2340,0.375,0.5,0.25,0,6089
20161221,20161230,9,2270.76,2249.26,call,2350,0.225,0.35,0.1,0,6834
20161221,20161230,9,2270.76,2249.26,call,2350,0.225,0.35,0.1,0,6834
20161221,20161230,9,2270.76,2249.26,call,2375,0.15,0.2,0.1,0,14015
20161221,20161230,9,2270.76,2249.26,call,2375,0.15,0.2,0.1,0,14015
20161222,20161230,8,2265.18,2249.26,call,2150,113.3,114.6,112,0,10449
20161222,20161230,8,2265.18,2249.26,put,2150,0.375,0.5,0.25,0,36007
20161222,20161230,8,2265.18,2249.26,call,2150,113.3,114.6,112,0,10449
20161222,20161230,8,2265.18,2249.26,put,2150,0.375,0.5,0.25,0,36007
20161222,20161230,8,2265.18,2249.26,call,2175,88.35,89.5,87.2,0,9393
20161222,20161230,8,2265.18,2249.26,put,2175,0.575,0.7,0.45,0,11053
20161222,20161230,8,2265.18,2249.26,call,2175,88.35,89.5,87.2,0,9393
20161222,20161230,8,2265.18,2249.26,put,2175,0.575,0.7,0.45,0,11053
20161222,20161230,8,2265.18,2249.26,put,2185,0.6,0.75,0.45,0,7033
20161222,20161230,8,2265.18,2249.26,put,2185,0.6,0.75,0.45,0,7033
20161222,20161230,8,2265.18,2249.26,put,2190,0.725,0.85,0.6,0,14358
20161222,20161230,8,2265.18,2249.26,put,2190,0.725,0.85,0.6,0,14358
20161222,20161230,8,2265.18,2249.26,call,2200,63.75,64.9,62.6,0,23596
20161222,20161230,8,2265.18,2249.26,put,2200,0.925,1.05,0.8,0,27735
20161222,20161230,8,2265.18,2249.26,call,2200,63.75,64.9,62.6,0,23596
20161222,20161230,8,2265.18,2249.26,put,2200,0.925,1.05,0.8,0,27735
20161222,20161230,8,2265.18,2249.26,call,2210,54.1,55.2,53,0,9849
20161222,20161230,8,2265.18,2249.26,put,2210,1.2,1.35,1.05,0,14613
20161222,20161230,8,2265.18,2249.26,call,2210,54.1,55.2,53,0,9849
20161222,20161230,8,2265.18,2249.26,put,2210,1.2,1.35,1.05,0,14613
20161222,20161230,8,2265.18,2249.26,call,2215,49.3,50.4,48.2,0,8358
20161222,20161230,8,2265.18,2249.26,call,2215,49.3,50.4,48.2,0,8358
20161222,20161230,8,2265.18,2249.26,call,2225,40.2,41.1,39.3,0,25563
20161222,20161230,8,2265.18,2249.26,put,2225,2.15,2.35,1.95,0,33869
20161222,20161230,8,2265.18,2249.26,call,2225,40.2,41.1,39.3,0,25563
20161222,20161230,8,2265.18,2249.26,put,2225,2.15,2.35,1.95,0,33869
20161222,20161230,8,2265.18,2249.26,call,2235,31.35,32.2,30.5,0,7041
20161222,20161230,8,2265.18,2249.26,call,2235,31.35,32.2,30.5,0,7041
20161222,20161230,8,2265.18,2249.26,call,2240,27.2,28,26.4,0,6539
20161222,20161230,8,2265.18,2249.26,put,2240,4.2,4.5,3.9,0,11902
20161222,20161230,8,2265.18,2249.26,call,2240,27.2,28,26.4,0,6539
20161222,20161230,8,2265.18,2249.26,put,2240,4.2,4.5,3.9,0,11902
20161222,20161230,8,2265.18,2249.26,call,2250,19.5,20.2,18.8,0,40183
20161222,20161230,8,2265.18,2249.26,put,2250,6.6,6.9,6.3,0,49278
20161222,20161230,8,2265.18,2249.26,call,2250,19.5,20.2,18.8,0,40183
20161222,20161230,8,2265.18,2249.26,put,2250,6.6,6.9,6.3,0,49278
20161222,20161230,8,2265.18,2249.26,call,2255,16.15,16.6,15.7,0,10467
20161222,20161230,8,2265.18,2249.26,call,2255,16.15,16.6,15.7,0,10467
20161222,20161230,8,2265.18,2249.26,call,2265,10.3,10.6,10,0,11493
20161222,20161230,8,2265.18,2249.26,call,2265,10.3,10.6,10,0,11493
20161222,20161230,8,2265.18,2249.26,call,2270,8.1,8.4,7.8,0,11457
20161222,20161230,8,2265.18,2249.26,call,2270,8.1,8.4,7.8,0,11457
20161222,20161230,8,2265.18,2249.26,call,2275,5.95,6.2,5.7,0,56916
20161222,20161230,8,2265.18,2249.26,call,2275,5.95,6.2,5.7,0,56916
20161222,20161230,8,2265.18,2249.26,call,2280,4.5,4.7,4.3,0,20409
20161222,20161230,8,2265.18,2249.26,call,2280,4.5,4.7,4.3,0,20409
20161222,20161230,8,2265.18,2249.26,call,2290,2.475,2.7,2.25,0,9427
20161222,20161230,8,2265.18,2249.26,call,2290,2.475,2.7,2.25,0,9427
20161222,20161230,8,2265.18,2249.26,call,2295,1.75,1.9,1.6,0,15286
20161222,20161230,8,2265.18,2249.26,call,2295,1.75,1.9,1.6,0,15286
20161222,20161230,8,2265.18,2249.26,call,2300,1.325,1.45,1.2,0,77535
20161222,20161230,8,2265.18,2249.26,call,2300,1.325,1.45,1.2,0,77535
20161222,20161230,8,2265.18,2249.26,call,2305,1,1.2,0.8,0,13408
20161222,20161230,8,2265.18,2249.26,call,2305,1,1.2,0.8,0,13408
20161222,20161230,8,2265.18,2249.26,call,2310,0.7,0.85,0.55,0,25597
20161222,20161230,8,2265.18,2249.26,call,2310,0.7,0.85,0.55,0,25597
20161222,20161230,8,2265.18,2249.26,call,2315,0.525,0.65,0.4,0,9123
20161222,20161230,8,2265.18,2249.26,call,2315,0.525,0.65,0.4,0,9123
20161222,20161230,8,2265.18,2249.26,call,2320,0.375,0.5,0.25,0,5266
20161222,20161230,8,2265.18,2249.26,call,2320,0.375,0.5,0.25,0,5266
20161222,20161230,8,2265.18,2249.26,call,2325,0.275,0.4,0.15,0,19107
20161222,20161230,8,2265.18,2249.26,call,2325,0.275,0.4,0.15,0,19107
20161222,20161230,8,2265.18,2249.26,call,2340,0.125,0.25,0,0,6129
20161222,20161230,8,2265.18,2249.26,call,2340,0.125,0.25,0,0,6129
20161222,20161230,8,2265.18,2249.26,call,2350,0.075,0.15,0,0,6864
20161222,20161230,8,2265.18,2249.26,call,2350,0.075,0.15,0,0,6864
20161222,20161230,8,2265.18,2249.26,call,2375,0.075,0.15,0,0,19010
20161222,20161230,8,2265.18,2249.26,call,2375,0.075,0.15,0,0,19010
20161223,20161230,7,2260.96,2249.26,call,2150,113.75,115.1,112.4,0,10459
20161223,20161230,7,2260.96,2249.26,put,2150,0.375,0.5,0.25,0,36341
20161223,20161230,7,2260.96,2249.26,call,2150,113.6,114.8,112.4,0,10459
20161223,20161230,7,2260.96,2249.26,put,2150,0.375,0.5,0.25,0,36341
20161223,20161230,7,2260.96,2249.26,put,2160,0.425,0.55,0.3,0,9636
20161223,20161230,7,2260.96,2249.26,put,2160,0.425,0.55,0.3,0,9636
20161223,20161230,7,2260.96,2249.26,call,2175,88.5,89.7,87.3,0,9399
20161223,20161230,7,2260.96,2249.26,put,2175,0.5,0.65,0.35,0,11046
20161223,20161230,7,2260.96,2249.26,call,2175,88.5,89.7,87.3,0,9399
20161223,20161230,7,2260.96,2249.26,put,2175,0.5,0.65,0.35,0,11046
20161223,20161230,7,2260.96,2249.26,put,2185,0.575,0.7,0.45,0,7228
20161223,20161230,7,2260.96,2249.26,put,2185,0.575,0.7,0.45,0,7228
20161223,20161230,7,2260.96,2249.26,put,2190,0.65,0.8,0.5,0,10837
20161223,20161230,7,2260.96,2249.26,put,2190,0.65,0.8,0.5,0,10837
20161223,20161230,7,2260.96,2249.26,call,2200,64.2,65.5,62.9,0,23602
20161223,20161230,7,2260.96,2249.26,put,2200,0.8,0.95,0.65,0,32781
20161223,20161230,7,2260.96,2249.26,call,2200,64.05,65.2,62.9,0,23602
20161223,20161230,7,2260.96,2249.26,put,2200,0.8,0.95,0.65,0,32781
20161223,20161230,7,2260.96,2249.26,call,2210,54.1,55.2,53,0,9851
20161223,20161230,7,2260.96,2249.26,put,2210,1.075,1.25,0.9,0,15369
20161223,20161230,7,2260.96,2249.26,call,2210,54.1,55.2,53,0,9851
20161223,20161230,7,2260.96,2249.26,put,2210,1.075,1.25,0.9,0,15369
20161223,20161230,7,2260.96,2249.26,call,2215,49.3,50.4,48.2,0,8359
20161223,20161230,7,2260.96,2249.26,call,2215,49.3,50.4,48.2,0,8359
20161223,20161230,7,2260.96,2249.26,call,2225,39.9,41,38.8,0,25562
20161223,20161230,7,2260.96,2249.26,put,2225,1.825,2.05,1.6,0,34815
20161223,20161230,7,2260.96,2249.26,call,2225,39.9,41,38.8,0,25562
20161223,20161230,7,2260.96,2249.26,put,2225,1.825,2.05,1.6,0,34815
20161223,20161230,7,2260.96,2249.26,call,2235,30.9,31.9,29.9,0,7067
20161223,20161230,7,2260.96,2249.26,put,2235,2.9,3.2,2.6,0,5033
20161223,20161230,7,2260.96,2249.26,call,2235,30.9,31.9,29.9,0,7067
20161223,20161230,7,2260.96,2249.26,put,2235,2.9,3.2,2.6,0,5033
20161223,20161230,7,2260.96,2249.26,call,2240,26.65,27.6,25.7,0,6621
20161223,20161230,7,2260.96,2249.26,put,2240,3.5,3.8,3.2,0,13287
20161223,20161230,7,2260.96,2249.26,call,2240,26.65,27.6,25.7,0,6621
20161223,20161230,7,2260.96,2249.26,put,2240,3.5,3.8,3.2,0,13287
20161223,20161230,7,2260.96,2249.26,call,2250,18.9,19.6,18.2,0,39195
20161223,20161230,7,2260.96,2249.26,put,2250,5.7,6.1,5.3,0,55117
20161223,20161230,7,2260.96,2249.26,call,2250,18.9,19.6,18.2,0,39195
20161223,20161230,7,2260.96,2249.26,put,2250,5.7,6.1,5.3,0,55117
20161223,20161230,7,2260.96,2249.26,call,2255,15.45,15.9,15,0,10521
20161223,20161230,7,2260.96,2249.26,call,2255,15.45,15.9,15,0,10521
20161223,20161230,7,2260.96,2249.26,call,2260,12.25,12.7,11.8,5,5116
20161223,20161230,7,2260.96,2249.26,call,2260,12.25,12.7,11.8,5,5116
20161223,20161230,7,2260.96,2249.26,call,2265,9.45,9.9,9,0,11652
20161223,20161230,7,2260.96,2249.26,call,2265,9.45,9.9,9,0,11652
20161223,20161230,7,2260.96,2249.26,call,2270,7.05,7.3,6.8,0,11108
20161223,20161230,7,2260.96,2249.26,call,2270,7.05,7.3,6.8,0,11108
20161223,20161230,7,2260.96,2249.26,call,2275,5.25,5.6,4.9,0,56088
20161223,20161230,7,2260.96,2249.26,call,2275,5.25,5.6,4.9,0,56088
20161223,20161230,7,2260.96,2249.26,call,2280,3.7,4,3.4,0,20679
20161223,20161230,7,2260.96,2249.26,call,2280,3.7,4,3.4,0,20679
20161223,20161230,7,2260.96,2249.26,call,2285,2.575,2.8,2.35,0,5267
20161223,20161230,7,2260.96,2249.26,call,2285,2.575,2.8,2.35,0,5267
20161223,20161230,7,2260.96,2249.26,call,2290,1.8,2.05,1.55,0,11082
20161223,20161230,7,2260.96,2249.26,call,2290,1.8,2.05,1.55,0,11082
20161223,20161230,7,2260.96,2249.26,call,2295,1.15,1.4,0.9,0,15476
20161223,20161230,7,2260.96,2249.26,call,2295,1.15,1.4,0.9,0,15476
20161223,20161230,7,2260.96,2249.26,call,2300,0.775,1,0.55,5,79445
20161223,20161230,7,2260.96,2249.26,call,2300,0.775,1,0.55,5,79445
20161223,20161230,7,2260.96,2249.26,call,2305,0.55,0.75,0.35,0,13637
20161223,20161230,7,2260.96,2249.26,call,2305,0.55,0.75,0.35,0,13637
20161223,20161230,7,2260.96,2249.26,call,2310,0.375,0.55,0.2,0,26084
20161223,20161230,7,2260.96,2249.26,call,2310,0.375,0.55,0.2,0,26084
20161223,20161230,7,2260.96,2249.26,call,2315,0.25,0.4,0.1,0,12925
20161223,20161230,7,2260.96,2249.26,call,2315,0.25,0.4,0.1,0,12925
20161223,20161230,7,2260.96,2249.26,call,2320,0.2,0.35,0.05,0,5272
20161223,20161230,7,2260.96,2249.26,call,2320,0.2,0.35,0.05,0,5272
20161223,20161230,7,2260.96,2249.26,call,2325,0.15,0.3,0,0,18214
20161223,20161230,7,2260.96,2249.26,call,2325,0.15,0.3,0,0,18214
20161223,20161230,7,2260.96,2249.26,call,2340,0.1,0.2,0,0,6139
20161223,20161230,7,2260.96,2249.26,call,2340,0.1,0.2,0,0,6139
20161223,20161230,7,2260.96,2249.26,call,2350,0.1,0.2,0,0,7813
20161223,20161230,7,2260.96,2249.26,call,2350,0.1,0.2,0,0,7813
20161223,20161230,7,2260.96,2249.26,call,2375,0.125,0.25,0,0,18947
20161223,20161230,7,2260.96,2249.26,call,2375,0.125,0.25,0,0,18947
20161227,20161230,3,2263.79,2249.26,call,2150,114.45,115.8,113.1,0,10449
20161227,20161230,3,2263.79,2249.26,put,2150,0.25,0.35,0.15,0,35859
20161227,20161230,3,2263.79,2249.26,call,2150,114.45,115.8,113.1,0,10449
20161227,20161230,3,2263.79,2249.26,put,2150,0.25,0.35,0.15,0,35859
20161227,20161230,3,2263.79,2249.26,put,2160,0.25,0.4,0.1,0,9774
20161227,20161230,3,2263.79,2249.26,put,2160,0.25,0.4,0.1,0,9774
20161227,20161230,3,2263.79,2249.26,call,2175,89.4,90.6,88.2,0,9399
20161227,20161230,3,2263.79,2249.26,put,2175,0.225,0.3,0.15,0,11474
20161227,20161230,3,2263.79,2249.26,call,2175,89.4,90.6,88.2,0,9399
20161227,20161230,3,2263.79,2249.26,put,2175,0.225,0.3,0.15,0,11474
20161227,20161230,3,2263.79,2249.26,put,2185,0.35,0.5,0.2,0,7279
20161227,20161230,3,2263.79,2249.26,put,2185,0.35,0.5,0.2,0,7279
20161227,20161230,3,2263.79,2249.26,put,2190,0.375,0.5,0.25,0,10830
20161227,20161230,3,2263.79,2249.26,put,2190,0.375,0.5,0.25,0,10830
20161227,20161230,3,2263.79,2249.26,call,2200,64.6,65.9,63.3,0,23598
20161227,20161230,3,2263.79,2249.26,put,2200,0.4,0.5,0.3,20,31610
20161227,20161230,3,2263.79,2249.26,call,2200,64.6,65.9,63.3,0,23598
20161227,20161230,3,2263.79,2249.26,put,2200,0.4,0.5,0.3,20,31610
20161227,20161230,3,2263.79,2249.26,call,2210,54.7,56,53.4,0,9860
20161227,20161230,3,2263.79,2249.26,put,2210,0.55,0.7,0.4,0,15616
20161227,20161230,3,2263.79,2249.26,call,2210,54.7,56,53.4,0,9860
20161227,20161230,3,2263.79,2249.26,put,2210,0.55,0.7,0.4,0,15616
20161227,20161230,3,2263.79,2249.26,call,2215,49.8,51.1,48.5,0,8355
20161227,20161230,3,2263.79,2249.26,put,2215,0.65,0.8,0.5,0,5561
20161227,20161230,3,2263.79,2249.26,call,2215,49.8,51.1,48.5,0,8355
20161227,20161230,3,2263.79,2249.26,put,2215,0.65,0.8,0.5,0,5561
20161227,20161230,3,2263.79,2249.26,call,2225,40,41.1,38.9,0,25559
20161227,20161230,3,2263.79,2249.26,put,2225,0.9,1.05,0.75,0,35135
20161227,20161230,3,2263.79,2249.26,call,2225,40,41.1,38.9,0,25559
20161227,20161230,3,2263.79,2249.26,put,2225,0.9,1.05,0.75,0,35135
20161227,20161230,3,2263.79,2249.26,put,2230,1.225,1.4,1.05,0,7107
20161227,20161230,3,2263.79,2249.26,put,2230,1.225,1.4,1.05,0,7107
20161227,20161230,3,2263.79,2249.26,call,2235,31,31.8,30.2,0,7102
20161227,20161230,3,2263.79,2249.26,put,2235,1.625,1.8,1.45,10,5300
20161227,20161230,3,2263.79,2249.26,call,2235,31,31.8,30.2,0,7102
20161227,20161230,3,2263.79,2249.26,put,2235,1.625,1.8,1.45,10,5300
20161227,20161230,3,2263.79,2249.26,call,2240,26.45,27.3,25.6,0,6538
20161227,20161230,3,2263.79,2249.26,put,2240,2.15,2.3,2,0,13789
20161227,20161230,3,2263.79,2249.26,call,2240,26.45,27.3,25.6,0,6538
20161227,20161230,3,2263.79,2249.26,put,2240,2.15,2.3,2,0,13789
20161227,20161230,3,2263.79,2249.26,call,2250,18.15,18.7,17.6,0,38066
20161227,20161230,3,2263.79,2249.26,put,2250,3.85,4.1,3.6,0,58290
20161227,20161230,3,2263.79,2249.26,call,2250,18.15,18.7,17.6,0,38066
20161227,20161230,3,2263.79,2249.26,put,2250,3.85,4.1,3.6,0,58290
20161227,20161230,3,2263.79,2249.26,call,2255,14.4,14.8,14,0,10622
20161227,20161230,3,2263.79,2249.26,call,2255,14.4,14.8,14,0,10622
20161227,20161230,3,2263.79,2249.26,call,2260,11.1,11.4,10.8,0,5430
20161227,20161230,3,2263.79,2249.26,call,2260,11.1,11.4,10.8,0,5430
20161227,20161230,3,2263.79,2249.26,call,2265,8.35,8.7,8,0,11272
20161227,20161230,3,2263.79,2249.26,call,2265,8.35,8.7,8,0,11272
20161227,20161230,3,2263.79,2249.26,call,2270,6.05,6.3,5.8,0,10425
20161227,20161230,3,2263.79,2249.26,call,2270,6.05,6.3,5.8,0,10425
20161227,20161230,3,2263.79,2249.26,call,2275,4.3,4.5,4.1,0,51813
20161227,20161230,3,2263.79,2249.26,call,2275,4.3,4.5,4.1,0,51813
20161227,20161230,3,2263.79,2249.26,call,2280,3,3.2,2.8,0,21826
20161227,20161230,3,2263.79,2249.26,call,2280,3,3.2,2.8,0,21826
20161227,20161230,3,2263.79,2249.26,call,2285,2.025,2.2,1.85,0,5697
20161227,20161230,3,2263.79,2249.26,call,2285,2.025,2.2,1.85,0,5697
20161227,20161230,3,2263.79,2249.26,call,2290,1.375,1.55,1.2,0,12562
20161227,20161230,3,2263.79,2249.26,call,2290,1.375,1.55,1.2,0,12562
20161227,20161230,3,2263.79,2249.26,call,2295,0.95,1.1,0.8,0,15803
20161227,20161230,3,2263.79,2249.26,call,2295,0.95,1.1,0.8,0,15803
20161227,20161230,3,2263.79,2249.26,call,2300,0.675,0.8,0.55,0,62314
20161227,20161230,3,2263.79,2249.26,call,2300,0.675,0.8,0.55,0,62314
20161227,20161230,3,2263.79,2249.26,call,2305,0.525,0.7,0.35,1,14050
20161227,20161230,3,2263.79,2249.26,call,2305,0.525,0.7,0.35,1,14050
20161227,20161230,3,2263.79,2249.26,call,2310,0.4,0.55,0.25,0,26533
20161227,20161230,3,2263.79,2249.26,call,2310,0.4,0.55,0.25,0,26533
20161227,20161230,3,2263.79,2249.26,call,2315,0.325,0.45,0.2,0,13346
20161227,20161230,3,2263.79,2249.26,call,2315,0.325,0.45,0.2,0,13346
20161227,20161230,3,2263.79,2249.26,call,2320,0.275,0.4,0.15,0,5284
20161227,20161230,3,2263.79,2249.26,call,2320,0.275,0.4,0.15,0,5284
20161227,20161230,3,2263.79,2249.26,call,2325,0.225,0.35,0.1,0,19033
20161227,20161230,3,2263.79,2249.26,call,2325,0.225,0.35,0.1,0,19033
20161227,20161230,3,2263.79,2249.26,call,2340,0.1,0.2,0,0,6171
20161227,20161230,3,2263.79,2249.26,call,2340,0.1,0.2,0,0,6171
20161227,20161230,3,2263.79,2249.26,call,2350,0.1,0.2,0,0,7824
20161227,20161230,3,2263.79,2249.26,call,2350,0.1,0.2,0,0,7824
20161227,20161230,3,2263.79,2249.26,call,2375,0.125,0.25,0,0,19458
20161227,20161230,3,2263.79,2249.26,call,2375,0.125,0.25,0,0,19458
20161228,20161230,2,2268.88,2249.26,call,2150,120.7,121.9,119.5,0,10666
20161228,20161230,2,2268.88,2249.26,put,2150,0.125,0.25,0,10,35989
20161228,20161230,2,2268.88,2249.26,call,2150,120.7,121.9,119.5,0,10666
20161228,20161230,2,2268.88,2249.26,put,2150,0.125,0.25,0,10,35989
20161228,20161230,2,2268.88,2249.26,put,2160,0.1,0.2,0,0,9656
20161228,20161230,2,2268.88,2249.26,put,2160,0.1,0.2,0,0,9656
20161228,20161230,2,2268.88,2249.26,call,2175,95.5,96.7,94.3,0,9397
20161228,20161230,2,2268.88,2249.26,put,2175,0.125,0.25,0,0,11543
20161228,20161230,2,2268.88,2249.26,call,2175,95.5,96.7,94.3,0,9397
20161228,20161230,2,2268.88,2249.26,put,2175,0.125,0.25,0,0,11543
20161228,20161230,2,2268.88,2249.26,put,2185,0.175,0.3,0.05,0,7349
20161228,20161230,2,2268.88,2249.26,put,2185,0.175,0.3,0.05,0,7349
20161228,20161230,2,2268.88,2249.26,put,2190,0.175,0.3,0.05,0,10888
20161228,20161230,2,2268.88,2249.26,put,2190,0.175,0.3,0.05,0,10888
20161228,20161230,2,2268.88,2249.26,call,2200,70.55,71.8,69.3,0,23587
20161228,20161230,2,2268.88,2249.26,put,2200,0.2,0.35,0.05,0,31967
20161228,20161230,2,2268.88,2249.26,call,2200,70.55,71.8,69.3,0,23587
20161228,20161230,2,2268.88,2249.26,put,2200,0.2,0.35,0.05,0,31967
20161228,20161230,2,2268.88,2249.26,call,2210,60.6,61.8,59.4,0,9860
20161228,20161230,2,2268.88,2249.26,put,2210,0.25,0.4,0.1,0,15668
20161228,20161230,2,2268.88,2249.26,call,2210,60.6,61.8,59.4,0,9860
20161228,20161230,2,2268.88,2249.26,put,2210,0.25,0.4,0.1,0,15668
20161228,20161230,2,2268.88,2249.26,call,2215,55.9,57.1,54.7,0,8343
20161228,20161230,2,2268.88,2249.26,put,2215,0.3,0.45,0.15,0,6982
20161228,20161230,2,2268.88,2249.26,call,2215,55.9,57.1,54.7,0,8343
20161228,20161230,2,2268.88,2249.26,put,2215,0.3,0.45,0.15,0,6982
20161228,20161230,2,2268.88,2249.26,call,2225,45.9,47.2,44.6,0,25549
20161228,20161230,2,2268.88,2249.26,put,2225,0.425,0.6,0.25,0,38037
20161228,20161230,2,2268.88,2249.26,call,2225,45.9,47.2,44.6,0,25549
20161228,20161230,2,2268.88,2249.26,put,2225,0.425,0.6,0.25,0,38037
20161228,20161230,2,2268.88,2249.26,put,2230,0.5,0.65,0.35,0,7210
20161228,20161230,2,2268.88,2249.26,put,2230,0.5,0.65,0.35,0,7210
20161228,20161230,2,2268.88,2249.26,call,2235,36.1,37.3,34.9,0,7105
20161228,20161230,2,2268.88,2249.26,put,2235,0.7,0.9,0.5,0,6879
20161228,20161230,2,2268.88,2249.26,call,2235,36.1,37.3,34.9,0,7105
20161228,20161230,2,2268.88,2249.26,put,2235,0.7,0.9,0.5,0,6879
20161228,20161230,2,2268.88,2249.26,call,2240,31.5,32.8,30.2,0,6510
20161228,20161230,2,2268.88,2249.26,put,2240,0.875,1.05,0.7,0,14342
20161228,20161230,2,2268.88,2249.26,call,2240,31.5,32.8,30.2,0,6510
20161228,20161230,2,2268.88,2249.26,put,2240,0.875,1.05,0.7,0,14342
20161228,20161230,2,2268.88,2249.26,put,2245,1.225,1.4,1.05,0,5819
20161228,20161230,2,2268.88,2249.26,put,2245,1.225,1.4,1.05,0,5819
20161228,20161230,2,2268.88,2249.26,call,2250,22.75,23.5,22,0,36503
20161228,20161230,2,2268.88,2249.26,put,2250,1.75,1.95,1.55,0,58957
20161228,20161230,2,2268.88,2249.26,call,2250,22.75,23.5,22,0,36503
20161228,20161230,2,2268.88,2249.26,put,2250,1.75,1.95,1.55,0,58957
20161228,20161230,2,2268.88,2249.26,call,2255,18.6,19.4,17.8,0,10521
20161228,20161230,2,2268.88,2249.26,put,2255,2.525,2.75,2.3,17,5567
20161228,20161230,2,2268.88,2249.26,call,2255,18.6,19.4,17.8,0,10521
20161228,20161230,2,2268.88,2249.26,put,2255,2.525,2.75,2.3,17,5567
20161228,20161230,2,2268.88,2249.26,call,2260,14.7,15.2,14.2,0,5121
20161228,20161230,2,2268.88,2249.26,call,2260,14.7,15.2,14.2,0,5121
20161228,20161230,2,2268.88,2249.26,call,2265,11.25,11.7,10.8,0,11150
20161228,20161230,2,2268.88,2249.26,call,2265,11.25,11.7,10.8,0,11150
20161228,20161230,2,2268.88,2249.26,call,2270,8.25,8.6,7.9,0,10610
20161228,20161230,2,2268.88,2249.26,call,2270,8.25,8.6,7.9,0,10610
20161228,20161230,2,2268.88,2249.26,call,2275,5.85,6.2,5.5,0,52826
20161228,20161230,2,2268.88,2249.26,call,2275,5.85,6.2,5.5,0,52826
20161228,20161230,2,2268.88,2249.26,call,2280,4.05,4.3,3.8,0,21848
20161228,20161230,2,2268.88,2249.26,call,2280,4.05,4.3,3.8,0,21848
20161228,20161230,2,2268.88,2249.26,call,2285,2.65,2.9,2.4,0,7119
20161228,20161230,2,2268.88,2249.26,call,2285,2.65,2.9,2.4,0,7119
20161228,20161230,2,2268.88,2249.26,call,2290,1.675,1.85,1.5,0,15349
20161228,20161230,2,2268.88,2249.26,call,2290,1.675,1.85,1.5,0,15349
20161228,20161230,2,2268.88,2249.26,call,2295,1.05,1.25,0.85,0,16653
20161228,20161230,2,2268.88,2249.26,call,2295,1.05,1.25,0.85,0,16653
20161228,20161230,2,2268.88,2249.26,call,2300,0.675,0.85,0.5,0,63559
20161228,20161230,2,2268.88,2249.26,call,2300,0.675,0.85,0.5,0,63559
20161228,20161230,2,2268.88,2249.26,call,2305,0.475,0.6,0.35,0,14535
20161228,20161230,2,2268.88,2249.26,call,2305,0.475,0.6,0.35,0,14535
20161228,20161230,2,2268.88,2249.26,call,2310,0.325,0.45,0.2,0,27548
20161228,20161230,2,2268.88,2249.26,call,2310,0.325,0.45,0.2,0,27548
20161228,20161230,2,2268.88,2249.26,call,2315,0.225,0.35,0.1,0,14993
20161228,20161230,2,2268.88,2249.26,call,2315,0.225,0.35,0.1,0,14993
20161228,20161230,2,2268.88,2249.26,call,2320,0.175,0.3,0.05,0,5568
20161228,20161230,2,2268.88,2249.26,call,2320,0.175,0.3,0.05,0,5568
20161228,20161230,2,2268.88,2249.26,call,2325,0.125,0.25,0,0,19025
20161228,20161230,2,2268.88,2249.26,call,2325,0.125,0.25,0,0,19025
20161228,20161230,2,2268.88,2249.26,call,2340,0.075,0.15,0,0,6186
20161228,20161230,2,2268.88,2249.26,call,2340,0.075,0.15,0,0,6186
20161228,20161230,2,2268.88,2249.26,call,2350,0.075,0.15,0,0,7879
20161228,20161230,2,2268.88,2249.26,call,2350,0.075,0.15,0,0,7879
20161228,20161230,2,2268.88,2249.26,call,2375,0.075,0.15,0,0,20337
20161228,20161230,2,2268.88,2249.26,call,2375,0.075,0.15,0,0,20337
20170103,20170106,3,2248.28,2269,put,2140,0.3,0.35,0.25,90,5293
20170103,20170106,3,2248.28,2269,put,2140,0.3,0.35,0.25,90,5293
20170103,20170106,3,2248.28,2269,put,2145,0.3,0.35,0.25,128,5513
20170103,20170106,3,2248.28,2269,put,2145,0.3,0.35,0.25,128,5513
20170103,20170106,3,2248.28,2269,put,2150,0.35,0.4,0.3,930,6728
20170103,20170106,3,2248.28,2269,put,2150,0.35,0.4,0.3,930,6728
20170103,20170106,3,2248.28,2269,put,2160,0.4,0.45,0.35,662,8435
20170103,20170106,3,2248.28,2269,put,2160,0.4,0.45,0.35,662,8435
20170103,20170106,3,2248.28,2269,put,2175,0.5,0.55,0.45,1313,9153
20170103,20170106,3,2248.28,2269,put,2175,0.5,0.55,0.45,1313,9153
20170103,20170106,3,2248.28,2269,put,2195,0.95,1,0.9,2062,8266
20170103,20170106,3,2248.28,2269,put,2195,0.95,1,0.9,2062,8266
20170103,20170106,3,2248.28,2269,call,2200,48.8,52.4,45.2,5271,6946
20170103,20170106,3,2248.28,2269,put,2200,1.175,1.25,1.1,1579,7283
20170103,20170106,3,2248.28,2269,call,2200,48.8,52.4,45.2,5271,6946
20170103,20170106,3,2248.28,2269,put,2200,1.175,1.25,1.1,1579,7283
20170103,20170106,3,2248.28,2269,call,2215,34.8,35.7,33.9,104,5331
20170103,20170106,3,2248.28,2269,call,2215,34.8,35.7,33.9,104,5331
20170103,20170106,3,2248.28,2269,call,2220,30.35,31.2,29.5,92,7611
20170103,20170106,3,2248.28,2269,call,2220,30.35,31.2,29.5,92,7611
20170103,20170106,3,2248.28,2269,put,2225,3.65,3.8,3.5,589,7454
20170103,20170106,3,2248.28,2269,put,2225,3.65,3.8,3.5,589,7454
20170103,20170106,3,2248.28,2269,put,2240,7.2,7.4,7,2650,6552
20170103,20170106,3,2248.28,2269,put,2240,7.2,7.4,7,2650,6552
20170103,20170106,3,2248.28,2269,put,2245,9.1,9.3,8.9,1553,6481
20170103,20170106,3,2248.28,2269,put,2245,9.1,9.3,8.9,1553,6481
20170103,20170106,3,2248.28,2269,call,2250,8.65,8.8,8.5,1154,13596
20170103,20170106,3,2248.28,2269,put,2250,11.35,11.6,11.1,2181,10733
20170103,20170106,3,2248.28,2269,call,2250,8.65,8.8,8.5,1154,13596
20170103,20170106,3,2248.28,2269,put,2250,11.35,11.6,11.1,2181,10733
20170103,20170106,3,2248.28,2269,call,2255,6.35,6.5,6.2,1074,6928
20170103,20170106,3,2248.28,2269,call,2255,6.35,6.5,6.2,1074,6928
20170103,20170106,3,2248.28,2269,call,2260,4.4,4.5,4.3,957,12115
20170103,20170106,3,2248.28,2269,call,2260,4.4,4.5,4.3,957,12115
20170103,20170106,3,2248.28,2269,call,2275,1.2,1.25,1.15,2218,11498
20170103,20170106,3,2248.28,2269,call,2275,1.2,1.25,1.15,2218,11498
20170103,20170106,3,2248.28,2269,call,2280,0.75,0.8,0.7,3648,5341
20170103,20170106,3,2248.28,2269,call,2280,0.75,0.8,0.7,3648,5341
20170103,20170106,3,2248.28,2269,call,2290,0.3,0.35,0.25,4572,8042
20170103,20170106,3,2248.28,2269,call,2290,0.3,0.35,0.25,4572,8042
20170103,20170106,3,2248.28,2269,call,2300,0.2,0.25,0.15,961,10209
20170103,20170106,3,2248.28,2269,call,2300,0.2,0.25,0.15,961,10209
20170103,20170106,3,2248.28,2269,call,2320,0.125,0.15,0.1,140,9559
20170103,20170106,3,2248.28,2269,call,2320,0.125,0.15,0.1,140,9559
20170103,20170106,3,2248.28,2269,call,2350,0.075,0.1,0.05,1794,7382
20170103,20170106,3,2248.28,2269,call,2350,0.075,0.1,0.05,1794,7382
20170104,20170106,2,2265.52,2269,put,2150,0.1,0.15,0.05,387,8014
20170104,20170106,2,2265.52,2269,put,2150,0.1,0.15,0.05,387,8014
20170104,20170106,2,2265.52,2269,put,2160,0.1,0.15,0.05,335,8820
20170104,20170106,2,2265.52,2269,put,2160,0.1,0.15,0.05,335,8820
20170104,20170106,2,2265.52,2269,put,2175,0.125,0.15,0.1,140,10272
20170104,20170106,2,2265.52,2269,put,2175,0.125,0.15,0.1,140,10272
20170104,20170106,2,2265.52,2269,put,2190,0.2,0.25,0.15,675,5768
20170104,20170106,2,2265.52,2269,put,2190,0.2,0.25,0.15,675,5768
20170104,20170106,2,2265.52,2269,put,2195,0.2,0.25,0.15,659,9397
20170104,20170106,2,2265.52,2269,put,2195,0.2,0.25,0.15,659,9397
20170104,20170106,2,2265.52,2269,put,2200,0.25,0.3,0.2,307,8982
20170104,20170106,2,2265.52,2269,put,2200,0.25,0.3,0.2,307,8982
20170104,20170106,2,2265.52,2269,call,2215,50.7,54.3,47.1,0,5259
20170104,20170106,2,2265.52,2269,call,2215,50.7,54.3,47.1,0,5259
20170104,20170106,2,2265.52,2269,call,2220,45.8,49.4,42.2,1,7562
20170104,20170106,2,2265.52,2269,call,2220,45.8,49.4,42.2,1,7562
20170104,20170106,2,2265.52,2269,put,2225,0.6,0.65,0.55,157,7705
20170104,20170106,2,2265.52,2269,put,2225,0.6,0.65,0.55,157,7705
20170104,20170106,2,2265.52,2269,put,2230,0.825,0.9,0.75,425,5239
20170104,20170106,2,2265.52,2269,put,2230,0.825,0.9,0.75,425,5239
20170104,20170106,2,2265.52,2269,put,2240,1.475,1.55,1.4,465,8211
20170104,20170106,2,2265.52,2269,put,2240,1.475,1.55,1.4,465,8211
20170104,20170106,2,2265.52,2269,put,2245,2,2.05,1.95,455,7316
20170104,20170106,2,2265.52,2269,put,2245,2,2.05,1.95,455,7316
20170104,20170106,2,2265.52,2269,call,2250,17.1,17.9,16.3,649,13915
20170104,20170106,2,2265.52,2269,put,2250,2.75,2.85,2.65,1224,11456
20170104,20170106,2,2265.52,2269,call,2250,17.1,17.9,16.3,649,13915
20170104,20170106,2,2265.52,2269,put,2250,2.75,2.85,2.65,1224,11456
20170104,20170106,2,2265.52,2269,call,2255,13.45,13.7,13.2,162,6595
20170104,20170106,2,2265.52,2269,call,2255,13.45,13.7,13.2,162,6595
20170104,20170106,2,2265.52,2269,call,2260,9.9,10.1,9.7,472,11982
20170104,20170106,2,2265.52,2269,call,2260,9.9,10.1,9.7,472,11982
20170104,20170106,2,2265.52,2269,call,2265,6.9,7.1,6.7,555,7184
20170104,20170106,2,2265.52,2269,call,2265,6.9,7.1,6.7,555,7184
20170104,20170106,2,2265.52,2269,call,2275,2.75,2.85,2.65,710,11733
20170104,20170106,2,2265.52,2269,call,2275,2.75,2.85,2.65,710,11733
20170104,20170106,2,2265.52,2269,call,2280,1.65,1.7,1.6,789,7680
20170104,20170106,2,2265.52,2269,call,2280,1.65,1.7,1.6,789,7680
20170104,20170106,2,2265.52,2269,call,2290,0.575,0.65,0.5,2278,10323
20170104,20170106,2,2265.52,2269,call,2290,0.575,0.65,0.5,2278,10323
20170104,20170106,2,2265.52,2269,call,2300,0.275,0.3,0.25,1770,10734
20170104,20170106,2,2265.52,2269,call,2300,0.275,0.3,0.25,1770,10734
20170104,20170106,2,2265.52,2269,call,2320,0.125,0.15,0.1,38,9575
20170104,20170106,2,2265.52,2269,call,2320,0.125,0.15,0.1,38,9575
20170104,20170106,2,2265.52,2269,call,2350,0.075,0.1,0.05,38,8743
20170104,20170106,2,2265.52,2269,call,2350,0.075,0.1,0.05,38,8743
20170104,20170106,2,2265.52,2269,call,2370,0.025,0.05,0,0,9270
20170104,20170106,2,2265.52,2269,call,2370,0.025,0.05,0,0,9270
20170104,20170106,2,2265.52,2269,call,2380,0.025,0.05,0,0,6377
20170104,20170106,2,2265.52,2269,call,2380,0.025,0.05,0,0,6377
20170105,20170109,4,2270.75,2276.98,call,2300,0.6,0.9,0.3,0,7330
20170105,20170109,4,2270.75,2276.98,call,2300,0.6,0.9,0.3,0,7330
20170106,20170109,3,2269,2276.98,call,2300,0.275,0.5,0.05,0,7440
20170106,20170109,3,2269,2276.98,call,2300,0.275,0.5,0.05,0,7440
20170106,20170111,5,2269,2268.9,call,2325,0.175,0.25,0.1,0,5835
20170106,20170111,5,2269,2268.9,call,2325,0.175,0.25,0.1,0,5835
20170109,20170111,2,2276.98,2268.9,call,2325,0.15,0.3,0,0,6017
20170109,20170111,2,2276.98,2268.9,call,2325,0.15,0.3,0,0,6017
20170103,20170113,10,2248.28,2270.44,put,2150,1.675,1.75,1.6,119,10365
20170103,20170113,10,2248.28,2270.44,put,2150,1.675,1.75,1.6,119,10365
20170103,20170113,10,2248.28,2270.44,put,2175,2.825,2.9,2.75,379,13689
20170103,20170113,10,2248.28,2270.44,put,2175,2.825,2.9,2.75,379,13689
20170103,20170113,10,2248.28,2270.44,put,2200,5.1,5.2,5,206,6572
20170103,20170113,10,2248.28,2270.44,put,2200,5.1,5.2,5,206,6572
20170103,20170113,10,2248.28,2270.44,call,2225,32.05,32.3,31.8,179,6082
20170103,20170113,10,2248.28,2270.44,put,2225,9.35,9.5,9.2,325,6973
20170103,20170113,10,2248.28,2270.44,call,2225,32.05,32.3,31.8,179,6082
20170103,20170113,10,2248.28,2270.44,put,2225,9.35,9.5,9.2,325,6973
20170103,20170113,10,2248.28,2270.44,call,2230,28.35,28.6,28.1,112,5881
20170103,20170113,10,2248.28,2270.44,call,2230,28.35,28.6,28.1,112,5881
20170103,20170113,10,2248.28,2270.44,call,2250,15.3,15.5,15.1,224,8734
20170103,20170113,10,2248.28,2270.44,put,2250,17.65,17.9,17.4,195,9182
20170103,20170113,10,2248.28,2270.44,call,2250,15.3,15.5,15.1,224,8734
20170103,20170113,10,2248.28,2270.44,put,2250,17.65,17.9,17.4,195,9182
20170103,20170113,10,2248.28,2270.44,call,2260,10.25,10.4,10.1,578,8067
20170103,20170113,10,2248.28,2270.44,call,2260,10.25,10.4,10.1,578,8067
20170103,20170113,10,2248.28,2270.44,call,2265,8.2,8.3,8.1,646,5564
20170103,20170113,10,2248.28,2270.44,call,2265,8.2,8.3,8.1,646,5564
20170103,20170113,10,2248.28,2270.44,call,2270,6.4,6.5,6.3,699,7516
20170103,20170113,10,2248.28,2270.44,put,2270,28.75,29,28.5,93,8447
20170103,20170113,10,2248.28,2270.44,call,2270,6.4,6.5,6.3,699,7516
20170103,20170113,10,2248.28,2270.44,put,2270,28.75,29,28.5,93,8447
20170103,20170113,10,2248.28,2270.44,call,2280,3.7,3.8,3.6,731,11524
20170103,20170113,10,2248.28,2270.44,call,2280,3.7,3.8,3.6,731,11524
20170103,20170113,10,2248.28,2270.44,call,2290,2.075,2.15,2,1307,6803
20170103,20170113,10,2248.28,2270.44,call,2290,2.075,2.15,2,1307,6803
20170103,20170113,10,2248.28,2270.44,call,2300,1.15,1.2,1.1,409,5625
20170103,20170113,10,2248.28,2270.44,call,2300,1.15,1.2,1.1,409,5625
20170103,20170113,10,2248.28,2270.44,call,2310,0.7,0.75,0.65,364,15140
20170103,20170113,10,2248.28,2270.44,call,2310,0.7,0.75,0.65,364,15140
20170103,20170113,10,2248.28,2270.44,call,2325,0.4,0.45,0.35,71,7468
20170103,20170113,10,2248.28,2270.44,call,2325,0.4,0.45,0.35,71,7468
20170103,20170113,10,2248.28,2270.44,call,2350,0.25,0.3,0.2,56,13191
20170103,20170113,10,2248.28,2270.44,call,2350,0.25,0.3,0.2,56,13191
20170104,20170113,9,2265.52,2270.44,put,2150,0.7,0.75,0.65,114,10886
20170104,20170113,9,2265.52,2270.44,put,2150,0.7,0.75,0.65,114,10886
20170104,20170113,9,2265.52,2270.44,put,2175,1.125,1.2,1.05,214,13926
20170104,20170113,9,2265.52,2270.44,put,2175,1.125,1.2,1.05,214,13926
20170104,20170113,9,2265.52,2270.44,put,2200,2.05,2.1,2,224,7673
20170104,20170113,9,2265.52,2270.44,put,2200,2.05,2.1,2,224,7673
20170104,20170113,9,2265.52,2270.44,call,2225,43.5,44.3,42.7,23,6024
20170104,20170113,9,2265.52,2270.44,put,2225,4.1,4.2,4,48,7095
20170104,20170113,9,2265.52,2270.44,call,2225,43.5,44.3,42.7,23,6024
20170104,20170113,9,2265.52,2270.44,put,2225,4.1,4.2,4,48,7095
20170104,20170113,9,2265.52,2270.44,call,2230,39.15,39.9,38.4,5,5931
20170104,20170113,9,2265.52,2270.44,call,2230,39.15,39.9,38.4,5,5931
20170104,20170113,9,2265.52,2270.44,call,2250,23.35,23.6,23.1,85,8797
20170104,20170113,9,2265.52,2270.44,put,2250,8.6,8.7,8.5,347,9233
20170104,20170113,9,2265.52,2270.44,call,2250,23.35,23.6,23.1,85,8797
20170104,20170113,9,2265.52,2270.44,put,2250,8.6,8.7,8.5,347,9233
20170104,20170113,9,2265.52,2270.44,call,2260,16.6,16.8,16.4,59,8336
20170104,20170113,9,2265.52,2270.44,call,2260,16.6,16.8,16.4,59,8336
20170104,20170113,9,2265.52,2270.44,call,2265,13.6,13.8,13.4,119,6048
20170104,20170113,9,2265.52,2270.44,call,2265,13.6,13.8,13.4,119,6048
20170104,20170113,9,2265.52,2270.44,call,2270,10.85,11,10.7,352,7647
20170104,20170113,9,2265.52,2270.44,put,2270,16.1,16.3,15.9,266,8526
20170104,20170113,9,2265.52,2270.44,call,2270,10.85,11,10.7,352,7647
20170104,20170113,9,2265.52,2270.44,put,2270,16.1,16.3,15.9,266,8526
20170104,20170113,9,2265.52,2270.44,call,2280,6.55,6.7,6.4,889,11670
20170104,20170113,9,2265.52,2270.44,call,2280,6.55,6.7,6.4,889,11670
20170104,20170113,9,2265.52,2270.44,call,2290,3.6,3.7,3.5,2407,8342
20170104,20170113,9,2265.52,2270.44,call,2290,3.6,3.7,3.5,2407,8342
20170104,20170113,9,2265.52,2270.44,call,2300,1.825,1.9,1.75,1205,5554
20170104,20170113,9,2265.52,2270.44,call,2300,1.825,1.9,1.75,1205,5554
20170104,20170113,9,2265.52,2270.44,call,2310,1,1.05,0.95,118,15134
20170104,20170113,9,2265.52,2270.44,call,2310,1,1.05,0.95,118,15134
20170104,20170113,9,2265.52,2270.44,call,2325,0.5,0.55,0.45,44,7545
20170104,20170113,9,2265.52,2270.44,call,2325,0.5,0.55,0.45,44,7545
20170104,20170113,9,2265.52,2270.44,call,2350,0.3,0.35,0.25,1,12772
20170104,20170113,9,2265.52,2270.44,call,2350,0.3,0.35,0.25,1,12772
20170104,20170113,9,2265.52,2270.44,call,2375,0.2,0.25,0.15,0,7356
20170104,20170113,9,2265.52,2270.44,call,2375,0.2,0.25,0.15,0,7356
20170105,20170113,8,2270.75,2270.44,put,2175,0.875,1.05,0.7,0,14489
20170105,20170113,8,2270.75,2270.44,put,2175,0.875,1.05,0.7,0,14489
20170105,20170113,8,2270.75,2270.44,put,2200,1.525,1.7,1.35,0,7984
20170105,20170113,8,2270.75,2270.44,put,2200,1.525,1.7,1.35,0,7984
20170105,20170113,8,2270.75,2270.44,put,2205,1.725,1.9,1.55,0,6399
20170105,20170113,8,2270.75,2270.44,put,2205,1.725,1.9,1.55,0,6399
20170105,20170113,8,2270.75,2270.44,call,2225,47.5,48.4,46.6,0,6038
20170105,20170113,8,2270.75,2270.44,put,2225,2.975,3.2,2.75,0,7225
20170105,20170113,8,2270.75,2270.44,call,2225,47.5,48.4,46.6,0,6038
20170105,20170113,8,2270.75,2270.44,put,2225,2.975,3.2,2.75,0,7225
20170105,20170113,8,2270.75,2270.44,call,2230,42.85,43.8,41.9,0,5933
20170105,20170113,8,2270.75,2270.44,call,2230,42.85,43.8,41.9,0,5933
20170105,20170113,8,2270.75,2270.44,call,2250,25.95,26.7,25.2,0,10156
20170105,20170113,8,2270.75,2270.44,put,2250,6.7,7,6.4,0,10718
20170105,20170113,8,2270.75,2270.44,call,2250,25.95,26.7,25.2,0,10156
20170105,20170113,8,2270.75,2270.44,put,2250,6.7,7,6.4,0,10718
20170105,20170113,8,2270.75,2270.44,call,2260,18.7,19.4,18,0,8262
20170105,20170113,8,2270.75,2270.44,call,2260,18.7,19.4,18,0,8262
20170105,20170113,8,2270.75,2270.44,call,2265,15.3,15.9,14.7,0,6189
20170105,20170113,8,2270.75,2270.44,put,2265,11.05,11.4,10.7,0,5942
20170105,20170113,8,2270.75,2270.44,call,2265,15.3,15.9,14.7,0,6189
20170105,20170113,8,2270.75,2270.44,put,2265,11.05,11.4,10.7,0,5942
20170105,20170113,8,2270.75,2270.44,call,2270,12.5,12.9,12.1,0,8000
20170105,20170113,8,2270.75,2270.44,put,2270,12.95,13.5,12.4,0,8877
20170105,20170113,8,2270.75,2270.44,call,2270,12.5,12.9,12.1,0,8000
20170105,20170113,8,2270.75,2270.44,put,2270,12.95,13.5,12.4,0,8877
20170105,20170113,8,2270.75,2270.44,call,2280,7.45,7.9,7,0,13088
20170105,20170113,8,2270.75,2270.44,call,2280,7.45,7.9,7,0,13088
20170105,20170113,8,2270.75,2270.44,call,2290,4.35,4.6,4.1,0,9915
20170105,20170113,8,2270.75,2270.44,call,2290,4.35,4.6,4.1,0,9915
20170105,20170113,8,2270.75,2270.44,call,2295,3.15,3.3,3,0,5223
20170105,20170113,8,2270.75,2270.44,call,2295,3.15,3.3,3,0,5223
20170105,20170113,8,2270.75,2270.44,call,2300,2.275,2.5,2.05,0,6990
20170105,20170113,8,2270.75,2270.44,call,2300,2.275,2.5,2.05,0,6990
20170105,20170113,8,2270.75,2270.44,call,2310,1.2,1.35,1.05,0,15418
20170105,20170113,8,2270.75,2270.44,call,2310,1.2,1.35,1.05,0,15418
20170105,20170113,8,2270.75,2270.44,call,2325,0.625,0.75,0.5,0,8234
20170105,20170113,8,2270.75,2270.44,call,2325,0.625,0.75,0.5,0,8234
20170105,20170113,8,2270.75,2270.44,call,2335,0.45,0.55,0.35,0,5115
20170105,20170113,8,2270.75,2270.44,call,2335,0.45,0.55,0.35,0,5115
20170105,20170113,8,2270.75,2270.44,call,2350,0.3,0.4,0.2,0,12788
20170105,20170113,8,2270.75,2270.44,call,2350,0.3,0.4,0.2,0,12788
20170105,20170113,8,2270.75,2270.44,call,2375,0.2,0.3,0.1,0,7356
20170105,20170113,8,2270.75,2270.44,call,2375,0.2,0.3,0.1,0,7356
20170106,20170113,7,2269,2270.44,put,2150,0.35,0.5,0.2,0,11040
20170106,20170113,7,2269,2270.44,put,2150,0.35,0.5,0.2,0,11040
20170106,20170113,7,2269,2270.44,put,2175,0.625,0.75,0.5,0,15413
20170106,20170113,7,2269,2270.44,put,2175,0.625,0.75,0.5,0,15413
20170106,20170113,7,2269,2270.44,put,2200,1,1.2,0.8,0,8210
20170106,20170113,7,2269,2270.44,put,2200,1,1.2,0.8,0,8210
20170106,20170113,7,2269,2270.44,put,2205,1.125,1.35,0.9,0,6501
20170106,20170113,7,2269,2270.44,put,2205,1.125,1.35,0.9,0,6501
20170106,20170113,7,2269,2270.44,put,2220,1.775,1.95,1.6,0,5027
20170106,20170113,7,2269,2270.44,put,2220,1.775,1.95,1.6,0,5027
20170106,20170113,7,2269,2270.44,call,2225,45.4,46.4,44.4,0,6043
20170106,20170113,7,2269,2270.44,put,2225,2.1,2.35,1.85,0,7889
20170106,20170113,7,2269,2270.44,call,2225,45.4,46.4,44.4,0,6043
20170106,20170113,7,2269,2270.44,put,2225,2.1,2.35,1.85,0,7889
20170106,20170113,7,2269,2270.44,call,2230,40.85,41.8,39.9,0,5936
20170106,20170113,7,2269,2270.44,put,2230,2.525,2.8,2.25,0,5718
20170106,20170113,7,2269,2270.44,call,2230,40.85,41.8,39.9,0,5936
20170106,20170113,7,2269,2270.44,put,2230,2.525,2.8,2.25,0,5718
20170106,20170113,7,2269,2270.44,call,2250,23.5,24.3,22.7,0,10207
20170106,20170113,7,2269,2270.44,put,2250,5.35,5.7,5,0,12474
20170106,20170113,7,2269,2270.44,call,2250,23.5,24.3,22.7,0,10207
20170106,20170113,7,2269,2270.44,put,2250,5.35,5.7,5,0,12474
20170106,20170113,7,2269,2270.44,call,2260,16.15,16.8,15.5,0,10086
20170106,20170113,7,2269,2270.44,call,2260,16.15,16.8,15.5,0,10086
20170106,20170113,7,2269,2270.44,call,2265,12.95,13.5,12.4,0,6776
20170106,20170113,7,2269,2270.44,put,2265,9.8,10.2,9.4,0,6070
20170106,20170113,7,2269,2270.44,call,2265,12.95,13.5,12.4,0,6776
20170106,20170113,7,2269,2270.44,put,2265,9.8,10.2,9.4,0,6070
20170106,20170113,7,2269,2270.44,call,2270,10,10.4,9.6,0,8521
20170106,20170113,7,2269,2270.44,put,2270,11.95,12.6,11.3,0,9017
20170106,20170113,7,2269,2270.44,call,2270,10,10.4,9.6,0,8521
20170106,20170113,7,2269,2270.44,put,2270,11.95,12.6,11.3,0,9017
20170106,20170113,7,2269,2270.44,call,2280,5.65,6,5.3,0,14003
20170106,20170113,7,2269,2270.44,call,2280,5.65,6,5.3,0,14003
20170106,20170113,7,2269,2270.44,call,2290,2.925,3.2,2.65,0,12079
20170106,20170113,7,2269,2270.44,call,2290,2.925,3.2,2.65,0,12079
20170106,20170113,7,2269,2270.44,call,2295,2.05,2.25,1.85,0,5461
20170106,20170113,7,2269,2270.44,call,2295,2.05,2.25,1.85,0,5461
20170106,20170113,7,2269,2270.44,call,2300,1.4,1.6,1.2,0,7485
20170106,20170113,7,2269,2270.44,call,2300,1.4,1.6,1.2,0,7485
20170106,20170113,7,2269,2270.44,call,2310,0.775,0.95,0.6,0,15478
20170106,20170113,7,2269,2270.44,call,2310,0.775,0.95,0.6,0,15478
20170106,20170113,7,2269,2270.44,call,2325,0.375,0.5,0.25,0,8287
20170106,20170113,7,2269,2270.44,call,2325,0.375,0.5,0.25,0,8287
20170106,20170113,7,2269,2270.44,call,2330,0.325,0.45,0.2,0,7100
20170106,20170113,7,2269,2270.44,call,2330,0.325,0.45,0.2,0,7100
20170106,20170113,7,2269,2270.44,call,2335,0.275,0.4,0.15,0,5117
20170106,20170113,7,2269,2270.44,call,2335,0.275,0.4,0.15,0,5117
20170106,20170113,7,2269,2270.44,call,2350,0.2,0.3,0.1,0,12877
20170106,20170113,7,2269,2270.44,call,2350,0.2,0.3,0.1,0,12877
20170106,20170113,7,2269,2270.44,call,2375,0.1,0.2,0,0,7546
20170106,20170113,7,2269,2270.44,call,2375,0.1,0.2,0,0,7546
20170109,20170113,4,2276.98,2270.44,put,2175,0.275,0.4,0.15,0,15465
20170109,20170113,4,2276.98,2270.44,put,2175,0.275,0.4,0.15,0,15465
20170109,20170113,4,2276.98,2270.44,put,2190,0.35,0.5,0.2,0,5448
20170109,20170113,4,2276.98,2270.44,put,2190,0.35,0.5,0.2,0,5448
20170109,20170113,4,2276.98,2270.44,put,2200,0.4,0.55,0.25,0,8566
20170109,20170113,4,2276.98,2270.44,put,2200,0.4,0.55,0.25,0,8566
20170109,20170113,4,2276.98,2270.44,put,2205,0.425,0.55,0.3,0,6434
20170109,20170113,4,2276.98,2270.44,put,2205,0.425,0.55,0.3,0,6434
20170109,20170113,4,2276.98,2270.44,put,2220,0.725,0.9,0.55,0,6169
20170109,20170113,4,2276.98,2270.44,put,2220,0.725,0.9,0.55,0,6169
20170109,20170113,4,2276.98,2270.44,call,2225,50.3,51.4,49.2,0,6006
20170109,20170113,4,2276.98,2270.44,put,2225,0.85,1,0.7,0,7687
20170109,20170113,4,2276.98,2270.44,call,2225,50.3,51.4,49.2,0,6006
20170109,20170113,4,2276.98,2270.44,put,2225,0.85,1,0.7,0,7687
20170109,20170113,4,2276.98,2270.44,call,2230,45.5,46.6,44.4,0,5934
20170109,20170113,4,2276.98,2270.44,put,2230,1,1.15,0.85,0,6960
20170109,20170113,4,2276.98,2270.44,call,2230,45.5,46.6,44.4,0,5934
20170109,20170113,4,2276.98,2270.44,put,2230,1,1.15,0.85,0,6960
20170109,20170113,4,2276.98,2270.44,put,2240,1.6,1.8,1.4,6,7329
20170109,20170113,4,2276.98,2270.44,put,2240,1.6,1.8,1.4,6,7329
20170109,20170113,4,2276.98,2270.44,call,2250,27.15,28,26.3,0,10222
20170109,20170113,4,2276.98,2270.44,put,2250,2.625,2.9,2.35,6,17883
20170109,20170113,4,2276.98,2270.44,call,2250,27.15,28,26.3,0,10222
20170109,20170113,4,2276.98,2270.44,put,2250,2.625,2.9,2.35,6,17883
20170109,20170113,4,2276.98,2270.44,call,2260,18.95,19.7,18.2,0,7842
20170109,20170113,4,2276.98,2270.44,put,2260,4.35,4.6,4.1,0,7511
20170109,20170113,4,2276.98,2270.44,call,2260,18.95,19.7,18.2,0,7842
20170109,20170113,4,2276.98,2270.44,put,2260,4.35,4.6,4.1,0,7511
20170109,20170113,4,2276.98,2270.44,call,2265,15.35,16,14.7,0,6471
20170109,20170113,4,2276.98,2270.44,put,2265,5.75,6,5.5,0,6275
20170109,20170113,4,2276.98,2270.44,call,2265,15.35,16,14.7,0,6471
20170109,20170113,4,2276.98,2270.44,put,2265,5.75,6,5.5,0,6275
20170109,20170113,4,2276.98,2270.44,call,2270,12.05,12.6,11.5,0,8621
20170109,20170113,4,2276.98,2270.44,put,2270,7.4,7.7,7.1,6,13230
20170109,20170113,4,2276.98,2270.44,call,2270,12.05,12.6,11.5,0,8621
20170109,20170113,4,2276.98,2270.44,put,2270,7.4,7.7,7.1,6,13230
20170109,20170113,4,2276.98,2270.44,call,2275,9.1,9.6,8.6,0,5664
20170109,20170113,4,2276.98,2270.44,call,2275,9.1,9.6,8.6,0,5664
20170109,20170113,4,2276.98,2270.44,call,2280,6.75,7.2,6.3,0,13183
20170109,20170113,4,2276.98,2270.44,call,2280,6.75,7.2,6.3,0,13183
20170109,20170113,4,2276.98,2270.44,call,2290,3.45,3.7,3.2,0,13232
20170109,20170113,4,2276.98,2270.44,call,2290,3.45,3.7,3.2,0,13232
20170109,20170113,4,2276.98,2270.44,call,2295,2.4,2.65,2.15,0,5843
20170109,20170113,4,2276.98,2270.44,call,2295,2.4,2.65,2.15,0,5843
20170109,20170113,4,2276.98,2270.44,call,2300,1.675,1.9,1.45,5,9543
20170109,20170113,4,2276.98,2270.44,call,2300,1.675,1.9,1.45,5,9543
20170109,20170113,4,2276.98,2270.44,call,2305,1.175,1.35,1,0,5238
20170109,20170113,4,2276.98,2270.44,call,2305,1.175,1.35,1,0,5238
20170109,20170113,4,2276.98,2270.44,call,2310,0.85,1.05,0.65,0,16604
20170109,20170113,4,2276.98,2270.44,call,2310,0.85,1.05,0.65,0,16604
20170109,20170113,4,2276.98,2270.44,call,2325,0.4,0.55,0.25,0,8338
20170109,20170113,4,2276.98,2270.44,call,2325,0.4,0.55,0.25,0,8338
20170109,20170113,4,2276.98,2270.44,call,2330,0.3,0.45,0.15,0,7277
20170109,20170113,4,2276.98,2270.44,call,2330,0.3,0.45,0.15,0,7277
20170109,20170113,4,2276.98,2270.44,call,2335,0.275,0.45,0.1,0,5297
20170109,20170113,4,2276.98,2270.44,call,2335,0.275,0.45,0.1,0,5297
20170109,20170113,4,2276.98,2270.44,call,2350,0.175,0.3,0.05,0,12893
20170109,20170113,4,2276.98,2270.44,call,2350,0.175,0.3,0.05,0,12893
20170109,20170113,4,2276.98,2270.44,call,2375,0.125,0.25,0,0,7575
20170109,20170113,4,2276.98,2270.44,call,2375,0.125,0.25,0,0,7575
20170110,20170113,3,2268.9,2270.44,put,2150,0.15,0.3,0,0,12906
20170110,20170113,3,2268.9,2270.44,put,2150,0.15,0.3,0,0,12906
20170110,20170113,3,2268.9,2270.44,put,2175,0.225,0.4,0.05,0,15332
20170110,20170113,3,2268.9,2270.44,put,2175,0.225,0.4,0.05,0,15332
20170110,20170113,3,2268.9,2270.44,put,2190,0.275,0.45,0.1,0,5453
20170110,20170113,3,2268.9,2270.44,put,2190,0.275,0.45,0.1,0,5453
20170110,20170113,3,2268.9,2270.44,put,2200,0.325,0.5,0.15,0,9411
20170110,20170113,3,2268.9,2270.44,put,2200,0.325,0.5,0.15,0,9411
20170110,20170113,3,2268.9,2270.44,put,2205,0.375,0.55,0.2,0,6465
20170110,20170113,3,2268.9,2270.44,put,2205,0.375,0.55,0.2,0,6465
20170110,20170113,3,2268.9,2270.44,put,2220,0.475,0.65,0.3,0,5972
20170110,20170113,3,2268.9,2270.44,put,2220,0.475,0.65,0.3,0,5972
20170110,20170113,3,2268.9,2270.44,call,2225,46.15,47.3,45,0,6003
20170110,20170113,3,2268.9,2270.44,put,2225,0.6,0.8,0.4,0,7884
20170110,20170113,3,2268.9,2270.44,call,2225,46.15,47.3,45,0,6003
20170110,20170113,3,2268.9,2270.44,put,2225,0.6,0.8,0.4,0,7884
20170110,20170113,3,2268.9,2270.44,call,2230,41.25,42.4,40.1,0,5914
20170110,20170113,3,2268.9,2270.44,put,2230,0.725,0.95,0.5,0,7936
20170110,20170113,3,2268.9,2270.44,call,2230,41.25,42.4,40.1,0,5914
20170110,20170113,3,2268.9,2270.44,put,2230,0.725,0.95,0.5,0,7936
20170110,20170113,3,2268.9,2270.44,put,2240,1.075,1.3,0.85,0,8075
20170110,20170113,3,2268.9,2270.44,put,2240,1.075,1.3,0.85,0,8075
20170110,20170113,3,2268.9,2270.44,call,2250,22.6,23.5,21.7,0,10202
20170110,20170113,3,2268.9,2270.44,put,2250,1.95,2.15,1.75,0,17613
20170110,20170113,3,2268.9,2270.44,call,2250,22.6,23.5,21.7,0,10202
20170110,20170113,3,2268.9,2270.44,put,2250,1.95,2.15,1.75,0,17613
20170110,20170113,3,2268.9,2270.44,call,2260,14.25,14.9,13.6,0,7735
20170110,20170113,3,2268.9,2270.44,put,2260,3.65,4,3.3,0,7338
20170110,20170113,3,2268.9,2270.44,call,2260,14.25,14.9,13.6,0,7735
20170110,20170113,3,2268.9,2270.44,put,2260,3.65,4,3.3,0,7338
20170110,20170113,3,2268.9,2270.44,call,2265,10.85,11.5,10.2,0,7027
20170110,20170113,3,2268.9,2270.44,put,2265,5.05,5.4,4.7,0,5891
20170110,20170113,3,2268.9,2270.44,call,2265,10.85,11.5,10.2,0,7027
20170110,20170113,3,2268.9,2270.44,put,2265,5.05,5.4,4.7,0,5891
20170110,20170113,3,2268.9,2270.44,call,2270,7.7,8.1,7.3,0,8352
20170110,20170113,3,2268.9,2270.44,put,2270,7.1,7.5,6.7,0,13694
20170110,20170113,3,2268.9,2270.44,call,2270,7.7,8.1,7.3,0,8352
20170110,20170113,3,2268.9,2270.44,put,2270,7.1,7.5,6.7,0,13694
20170110,20170113,3,2268.9,2270.44,call,2275,5.25,5.7,4.8,0,6150
20170110,20170113,3,2268.9,2270.44,call,2275,5.25,5.7,4.8,0,6150
20170110,20170113,3,2268.9,2270.44,call,2280,3.35,3.7,3,0,13329
20170110,20170113,3,2268.9,2270.44,call,2280,3.35,3.7,3,0,13329
20170110,20170113,3,2268.9,2270.44,call,2290,1.325,1.55,1.1,0,13640
20170110,20170113,3,2268.9,2270.44,call,2290,1.325,1.55,1.1,0,13640
20170110,20170113,3,2268.9,2270.44,call,2295,0.8,1,0.6,0,5999
20170110,20170113,3,2268.9,2270.44,call,2295,0.8,1,0.6,0,5999
20170110,20170113,3,2268.9,2270.44,call,2300,0.5,0.7,0.3,11,8682
20170110,20170113,3,2268.9,2270.44,call,2300,0.5,0.7,0.3,11,8682
20170110,20170113,3,2268.9,2270.44,call,2305,0.325,0.5,0.15,0,5398
20170110,20170113,3,2268.9,2270.44,call,2305,0.325,0.5,0.15,0,5398
20170110,20170113,3,2268.9,2270.44,call,2310,0.25,0.4,0.1,0,16677
20170110,20170113,3,2268.9,2270.44,call,2310,0.25,0.4,0.1,0,16677
20170110,20170113,3,2268.9,2270.44,call,2325,0.125,0.25,0,0,8913
20170110,20170113,3,2268.9,2270.44,call,2325,0.125,0.25,0,0,8913
20170110,20170113,3,2268.9,2270.44,call,2330,0.125,0.25,0,0,7428
20170110,20170113,3,2268.9,2270.44,call,2330,0.125,0.25,0,0,7428
20170110,20170113,3,2268.9,2270.44,call,2335,0.1,0.2,0,0,5165
20170110,20170113,3,2268.9,2270.44,call,2335,0.1,0.2,0,0,5165
20170110,20170113,3,2268.9,2270.44,call,2350,0.075,0.15,0,0,13107
20170110,20170113,3,2268.9,2270.44,call,2350,0.075,0.15,0,0,13107
20170110,20170113,3,2268.9,2270.44,call,2375,0.075,0.15,0,0,7565
20170110,20170113,3,2268.9,2270.44,call,2375,0.075,0.15,0,0,7565
20170111,20170113,2,2268.9,2270.44,put,2150,0.1,0.15,0.05,0,13909
20170111,20170113,2,2268.9,2270.44,put,2150,0.1,0.15,0.05,0,13909
20170111,20170113,2,2268.9,2270.44,put,2175,0.125,0.2,0.05,0,15328
20170111,20170113,2,2268.9,2270.44,put,2175,0.125,0.2,0.05,0,15328
20170111,20170113,2,2268.9,2270.44,put,2190,0.175,0.25,0.1,0,5663
20170111,20170113,2,2268.9,2270.44,put,2190,0.175,0.25,0.1,0,5663
20170111,20170113,2,2268.9,2270.44,put,2200,0.175,0.25,0.1,0,9594
20170111,20170113,2,2268.9,2270.44,put,2200,0.175,0.25,0.1,0,9594
20170111,20170113,2,2268.9,2270.44,put,2205,0.2,0.3,0.1,0,6452
20170111,20170113,2,2268.9,2270.44,put,2205,0.2,0.3,0.1,0,6452
20170111,20170113,2,2268.9,2270.44,put,2220,0.35,0.45,0.25,0,6115
20170111,20170113,2,2268.9,2270.44,put,2220,0.35,0.45,0.25,0,6115
20170111,20170113,2,2268.9,2270.44,call,2225,42.5,44,41,0,5994
20170111,20170113,2,2268.9,2270.44,put,2225,0.425,0.55,0.3,0,7530
20170111,20170113,2,2268.9,2270.44,call,2225,42.5,44,41,0,5994
20170111,20170113,2,2268.9,2270.44,put,2225,0.425,0.55,0.3,0,7530
20170111,20170113,2,2268.9,2270.44,call,2230,37.6,39.1,36.1,0,5850
20170111,20170113,2,2268.9,2270.44,put,2230,0.55,0.65,0.45,0,8252
20170111,20170113,2,2268.9,2270.44,call,2230,37.6,39.1,36.1,0,5850
20170111,20170113,2,2268.9,2270.44,put,2230,0.55,0.65,0.45,0,8252
20170111,20170113,2,2268.9,2270.44,put,2240,0.9,1,0.8,0,8134
20170111,20170113,2,2268.9,2270.44,put,2240,0.9,1,0.8,0,8134
20170111,20170113,2,2268.9,2270.44,call,2250,18.9,19.7,18.1,0,10985
20170111,20170113,2,2268.9,2270.44,put,2250,1.775,1.95,1.6,0,21500
20170111,20170113,2,2268.9,2270.44,call,2250,18.9,19.7,18.1,0,10985
20170111,20170113,2,2268.9,2270.44,put,2250,1.775,1.95,1.6,0,21500
20170111,20170113,2,2268.9,2270.44,call,2260,10.95,11.4,10.5,0,7532
20170111,20170113,2,2268.9,2270.44,put,2260,3.85,4.1,3.6,0,7637
20170111,20170113,2,2268.9,2270.44,call,2260,10.95,11.4,10.5,0,7532
20170111,20170113,2,2268.9,2270.44,put,2260,3.85,4.1,3.6,0,7637
20170111,20170113,2,2268.9,2270.44,call,2265,7.6,8,7.2,0,7459
20170111,20170113,2,2268.9,2270.44,put,2265,5.5,5.8,5.2,0,8317
20170111,20170113,2,2268.9,2270.44,call,2265,7.6,8,7.2,0,7459
20170111,20170113,2,2268.9,2270.44,put,2265,5.5,5.8,5.2,0,8317
20170111,20170113,2,2268.9,2270.44,call,2270,5,5.3,4.7,6,8344
20170111,20170113,2,2268.9,2270.44,put,2270,7.9,8.4,7.4,0,13067
20170111,20170113,2,2268.9,2270.44,call,2270,5,5.3,4.7,6,8344
20170111,20170113,2,2268.9,2270.44,put,2270,7.9,8.4,7.4,0,13067
20170111,20170113,2,2268.9,2270.44,call,2275,3.1,3.4,2.8,0,6658
20170111,20170113,2,2268.9,2270.44,call,2275,3.1,3.4,2.8,0,6658
20170111,20170113,2,2268.9,2270.44,call,2280,1.875,2.15,1.6,0,13519
20170111,20170113,2,2268.9,2270.44,call,2280,1.875,2.15,1.6,0,13519
20170111,20170113,2,2268.9,2270.44,call,2290,0.625,0.8,0.45,2,13772
20170111,20170113,2,2268.9,2270.44,call,2290,0.625,0.8,0.45,2,13772
20170111,20170113,2,2268.9,2270.44,call,2295,0.4,0.5,0.3,0,6112
20170111,20170113,2,2268.9,2270.44,call,2295,0.4,0.5,0.3,0,6112
20170111,20170113,2,2268.9,2270.44,call,2300,0.275,0.35,0.2,0,9118
20170111,20170113,2,2268.9,2270.44,call,2300,0.275,0.35,0.2,0,9118
20170111,20170113,2,2268.9,2270.44,call,2305,0.2,0.3,0.1,0,6040
20170111,20170113,2,2268.9,2270.44,call,2305,0.2,0.3,0.1,0,6040
20170111,20170113,2,2268.9,2270.44,call,2310,0.15,0.25,0.05,0,18073
20170111,20170113,2,2268.9,2270.44,call,2310,0.15,0.25,0.05,0,18073
20170111,20170113,2,2268.9,2270.44,call,2325,0.1,0.2,0,0,9554
20170111,20170113,2,2268.9,2270.44,call,2325,0.1,0.2,0,0,9554
20170111,20170113,2,2268.9,2270.44,call,2330,0.075,0.15,0,0,7408
20170111,20170113,2,2268.9,2270.44,call,2330,0.075,0.15,0,0,7408
20170111,20170113,2,2268.9,2270.44,call,2335,0.075,0.15,0,0,5118
20170111,20170113,2,2268.9,2270.44,call,2335,0.075,0.15,0,0,5118
20170111,20170113,2,2268.9,2270.44,call,2350,0.05,0.1,0,0,14417
20170111,20170113,2,2268.9,2270.44,call,2350,0.05,0.1,0,0,14417
20170111,20170113,2,2268.9,2270.44,call,2375,0.05,0.1,0,0,7723
20170111,20170113,2,2268.9,2270.44,call,2375,0.05,0.1,0,0,7723
20170112,20170118,6,2275.32,2267.89,put,2225,1.2,1.45,0.95,0,5511
20170112,20170118,6,2275.32,2267.89,put,2225,1.2,1.45,0.95,0,5511
20170112,20170118,6,2275.32,2267.89,call,2265,10.8,11.6,10,0,5427
20170112,20170118,6,2275.32,2267.89,call,2265,10.8,11.6,10,0,5427
20170113,20170118,5,2270.44,2267.89,put,2225,0.7,0.8,0.6,0,5745
20170113,20170118,5,2270.44,2267.89,put,2225,0.7,0.8,0.6,0,5745
20170113,20170118,5,2270.44,2267.89,call,2265,11.6,12.4,10.8,0,5518
20170113,20170118,5,2270.44,2267.89,call,2265,11.6,12.4,10.8,0,5518
20170113,20170118,5,2270.44,2267.89,call,2300,0.475,0.6,0.35,0,5074
20170113,20170118,5,2270.44,2267.89,call,2300,0.475,0.6,0.35,0,5074
20170103,20170120,17,2248.28,2263.69,put,2130,2.35,2.7,2,111,10363
20170103,20170120,17,2248.28,2263.69,put,2130,2.35,2.7,2,111,10363
20170103,20170120,17,2248.28,2263.69,put,2140,2.8,3.2,2.4,6107,6165
20170103,20170120,17,2248.28,2263.69,put,2140,2.8,3.2,2.4,6107,6165
20170103,20170120,17,2248.28,2263.69,call,2150,101.05,102.8,99.3,56,45588
20170103,20170120,17,2248.28,2263.69,put,2150,3.25,3.7,2.8,4299,69886
20170103,20170120,17,2248.28,2263.69,call,2150,101.05,102.8,99.3,56,45588
20170103,20170120,17,2248.28,2263.69,put,2150,3.25,3.7,2.8,4299,69886
20170103,20170120,17,2248.28,2263.69,call,2160,91.95,93.8,90.1,7,6716
20170103,20170120,17,2248.28,2263.69,put,2160,3.85,4.3,3.4,146,20619
20170103,20170120,17,2248.28,2263.69,call,2160,91.95,93.8,90.1,7,6716
20170103,20170120,17,2248.28,2263.69,put,2160,3.85,4.3,3.4,146,20619
20170103,20170120,17,2248.28,2263.69,put,2165,4.2,4.7,3.7,73,7791
20170103,20170120,17,2248.28,2263.69,put,2165,4.2,4.7,3.7,73,7791
20170103,20170120,17,2248.28,2263.69,call,2170,82.7,84.5,80.9,0,5728
20170103,20170120,17,2248.28,2263.69,put,2170,4.6,5.1,4.1,105,12241
20170103,20170120,17,2248.28,2263.69,call,2170,82.7,84.5,80.9,0,5728
20170103,20170120,17,2248.28,2263.69,put,2170,4.6,5.1,4.1,105,12241
20170103,20170120,17,2248.28,2263.69,call,2175,77.85,79.5,76.2,29,31883
20170103,20170120,17,2248.28,2263.69,put,2175,5,5.5,4.5,1165,29655
20170103,20170120,17,2248.28,2263.69,call,2175,77.85,79.5,76.2,29,31883
20170103,20170120,17,2248.28,2263.69,put,2175,5,5.5,4.5,1165,29655
20170103,20170120,17,2248.28,2263.69,put,2180,5.55,6.1,5,495,25257
20170103,20170120,17,2248.28,2263.69,put,2180,5.55,6.1,5,495,25257
20170103,20170120,17,2248.28,2263.69,call,2190,64.7,66.3,63.1,63,7862
20170103,20170120,17,2248.28,2263.69,put,2190,6.7,7.3,6.1,245,14125
20170103,20170120,17,2248.28,2263.69,call,2190,64.7,66.3,63.1,63,7862
20170103,20170120,17,2248.28,2263.69,put,2190,6.7,7.3,6.1,245,14125
20170103,20170120,17,2248.28,2263.69,call,2200,56.25,57.8,54.7,108,62282
20170103,20170120,17,2248.28,2263.69,put,2200,8.2,8.7,7.7,2984,64426
20170103,20170120,17,2248.28,2263.69,call,2200,56.25,57.8,54.7,108,62282
20170103,20170120,17,2248.28,2263.69,put,2200,8.2,8.7,7.7,2984,64426
20170103,20170120,17,2248.28,2263.69,call,2210,47.95,49.4,46.5,15,5483
20170103,20170120,17,2248.28,2263.69,call,2210,47.95,49.4,46.5,15,5483
20170103,20170120,17,2248.28,2263.69,call,2220,39.9,41.2,38.6,59,5016
20170103,20170120,17,2248.28,2263.69,put,2220,12.05,12.8,11.3,226,6013
20170103,20170120,17,2248.28,2263.69,call,2220,39.9,41.2,38.6,59,5016
20170103,20170120,17,2248.28,2263.69,put,2220,12.05,12.8,11.3,226,6013
20170103,20170120,17,2248.28,2263.69,call,2225,36.4,37.7,35.1,102,19447
20170103,20170120,17,2248.28,2263.69,put,2225,13.25,13.9,12.6,5330,25994
20170103,20170120,17,2248.28,2263.69,call,2225,36.4,37.7,35.1,102,19447
20170103,20170120,17,2248.28,2263.69,put,2225,13.25,13.9,12.6,5330,25994
20170103,20170120,17,2248.28,2263.69,call,2230,32.55,33.7,31.4,40,13908
20170103,20170120,17,2248.28,2263.69,call,2230,32.55,33.7,31.4,40,13908
20170103,20170120,17,2248.28,2263.69,call,2235,29.15,29.9,28.4,33,9898
20170103,20170120,17,2248.28,2263.69,call,2235,29.15,29.9,28.4,33,9898
20170103,20170120,17,2248.28,2263.69,call,2240,25.7,26.5,24.9,326,18476
20170103,20170120,17,2248.28,2263.69,put,2240,17.85,18.7,17,2502,18695
20170103,20170120,17,2248.28,2263.69,call,2240,25.7,26.5,24.9,326,18476
20170103,20170120,17,2248.28,2263.69,put,2240,17.85,18.7,17,2502,18695
20170103,20170120,17,2248.28,2263.69,call,2250,19.65,20.4,18.9,5195,63768
20170103,20170120,17,2248.28,2263.69,put,2250,21.8,22.6,21,5435,70755
20170103,20170120,17,2248.28,2263.69,call,2250,19.65,20.4,18.9,5195,63768
20170103,20170120,17,2248.28,2263.69,put,2250,21.8,22.6,21,5435,70755
20170103,20170120,17,2248.28,2263.69,call,2255,16.9,17.8,16,147,12834
20170103,20170120,17,2248.28,2263.69,call,2255,16.9,17.8,16,147,12834
20170103,20170120,17,2248.28,2263.69,call,2260,14.25,15,13.5,459,19200
20170103,20170120,17,2248.28,2263.69,put,2260,26.45,27.5,25.4,572,9508
20170103,20170120,17,2248.28,2263.69,call,2260,14.25,15,13.5,459,19200
20170103,20170120,17,2248.28,2263.69,put,2260,26.45,27.5,25.4,572,9508
20170103,20170120,17,2248.28,2263.69,call,2265,12.05,12.7,11.4,173,6730
20170103,20170120,17,2248.28,2263.69,put,2265,29,30.3,27.7,10,7090
20170103,20170120,17,2248.28,2263.69,call,2265,12.05,12.7,11.4,173,6730
20170103,20170120,17,2248.28,2263.69,put,2265,29,30.3,27.7,10,7090
20170103,20170120,17,2248.28,2263.69,call,2270,10.1,10.8,9.4,258,23361
20170103,20170120,17,2248.28,2263.69,put,2270,32.25,33.5,31,39,7616
20170103,20170120,17,2248.28,2263.69,call,2270,10.1,10.8,9.4,258,23361
20170103,20170120,17,2248.28,2263.69,put,2270,32.25,33.5,31,39,7616
20170103,20170120,17,2248.28,2263.69,call,2275,8.35,8.9,7.8,377,40457
20170103,20170120,17,2248.28,2263.69,put,2275,35.35,36.7,34,55,5798
20170103,20170120,17,2248.28,2263.69,call,2275,8.35,8.9,7.8,377,40457
20170103,20170120,17,2248.28,2263.69,put,2275,35.35,36.7,34,55,5798
20170103,20170120,17,2248.28,2263.69,call,2280,6.7,7.1,6.3,1675,14790
20170103,20170120,17,2248.28,2263.69,call,2280,6.7,7.1,6.3,1675,14790
20170103,20170120,17,2248.28,2263.69,call,2290,4.25,4.7,3.8,179,23549
20170103,20170120,17,2248.28,2263.69,call,2290,4.25,4.7,3.8,179,23549
20170103,20170120,17,2248.28,2263.69,call,2295,3.5,3.7,3.3,120,5988
20170103,20170120,17,2248.28,2263.69,call,2295,3.5,3.7,3.3,120,5988
20170103,20170120,17,2248.28,2263.69,call,2300,2.6,2.95,2.25,6239,96641
20170103,20170120,17,2248.28,2263.69,call,2300,2.6,2.95,2.25,6239,96641
20170103,20170120,17,2248.28,2263.69,call,2305,1.95,2.1,1.8,5314,12281
20170103,20170120,17,2248.28,2263.69,call,2305,1.95,2.1,1.8,5314,12281
20170103,20170120,17,2248.28,2263.69,call,2310,1.675,1.95,1.4,533,36332
20170103,20170120,17,2248.28,2263.69,call,2310,1.625,1.9,1.35,533,36332
20170103,20170120,17,2248.28,2263.69,call,2320,1.05,1.3,0.8,295,15074
20170103,20170120,17,2248.28,2263.69,call,2320,1.05,1.3,0.8,295,15074
20170103,20170120,17,2248.28,2263.69,call,2325,0.85,1.1,0.6,5498,43557
20170103,20170120,17,2248.28,2263.69,call,2325,0.85,1.1,0.6,5498,43557
20170103,20170120,17,2248.28,2263.69,call,2330,0.775,0.95,0.6,154,9112
20170103,20170120,17,2248.28,2263.69,call,2330,0.775,0.95,0.6,154,9112
20170103,20170120,17,2248.28,2263.69,call,2335,0.6,0.85,0.35,213,5691
20170103,20170120,17,2248.28,2263.69,call,2335,0.6,0.85,0.35,213,5691
20170103,20170120,17,2248.28,2263.69,call,2340,0.55,0.75,0.35,268,5580
20170103,20170120,17,2248.28,2263.69,call,2340,0.55,0.75,0.35,268,5580
20170103,20170120,17,2248.28,2263.69,call,2350,0.475,0.6,0.35,892,63020
20170103,20170120,17,2248.28,2263.69,call,2350,0.475,0.6,0.35,892,63020
20170103,20170120,17,2248.28,2263.69,call,2360,0.325,0.55,0.1,33,9140
20170103,20170120,17,2248.28,2263.69,call,2360,0.325,0.55,0.1,33,9140
20170104,20170120,16,2265.52,2263.69,call,2150,116.4,118.3,114.5,0,45581
20170104,20170120,16,2265.52,2263.69,put,2150,1.525,1.8,1.25,674,72015
20170104,20170120,16,2265.52,2263.69,call,2150,116.4,118.3,114.5,0,45581
20170104,20170120,16,2265.52,2263.69,put,2150,1.525,1.8,1.25,674,72015
20170104,20170120,16,2265.52,2263.69,call,2160,106.8,108.8,104.8,21,6714
20170104,20170120,16,2265.52,2263.69,put,2160,1.775,2.1,1.45,88,20340
20170104,20170120,16,2265.52,2263.69,call,2160,106.8,108.8,104.8,21,6714
20170104,20170120,16,2265.52,2263.69,put,2160,1.775,2.1,1.45,88,20340
20170104,20170120,16,2265.52,2263.69,put,2165,2.025,2.3,1.75,35,7786
20170104,20170120,16,2265.52,2263.69,put,2165,2.025,2.3,1.75,35,7786
20170104,20170120,16,2265.52,2263.69,call,2170,97.4,99.4,95.4,11,5728
20170104,20170120,16,2265.52,2263.69,put,2170,2.15,2.4,1.9,53,12271
20170104,20170120,16,2265.52,2263.69,call,2170,97.4,99.4,95.4,11,5728
20170104,20170120,16,2265.52,2263.69,put,2170,2.15,2.4,1.9,53,12271
20170104,20170120,16,2265.52,2263.69,call,2175,92.65,94.6,90.7,5565,31800
20170104,20170120,16,2265.52,2263.69,put,2175,2.45,2.65,2.25,74,31884
20170104,20170120,16,2265.52,2263.69,call,2175,92.65,94.6,90.7,5565,31800
20170104,20170120,16,2265.52,2263.69,put,2175,2.45,2.65,2.25,74,31884
20170104,20170120,16,2265.52,2263.69,put,2180,2.65,2.9,2.4,91,25480
20170104,20170120,16,2265.52,2263.69,put,2180,2.65,2.9,2.4,91,25480
20170104,20170120,16,2265.52,2263.69,call,2190,78.15,79.9,76.4,0,7928
20170104,20170120,16,2265.52,2263.69,put,2190,3.125,3.5,2.75,903,14148
20170104,20170120,16,2265.52,2263.69,call,2190,78.15,79.9,76.4,0,7928
20170104,20170120,16,2265.52,2263.69,put,2190,3.125,3.5,2.75,903,14148
20170104,20170120,16,2265.52,2263.69,call,2200,69.1,70.9,67.3,19,62071
20170104,20170120,16,2265.52,2263.69,put,2200,4.15,4.5,3.8,787,65054
20170104,20170120,16,2265.52,2263.69,call,2200,69.1,70.9,67.3,19,62071
20170104,20170120,16,2265.52,2263.69,put,2200,4.15,4.5,3.8,787,65054
20170104,20170120,16,2265.52,2263.69,call,2210,60.55,62.3,58.8,0,5465
20170104,20170120,16,2265.52,2263.69,call,2210,60.55,62.3,58.8,0,5465
20170104,20170120,16,2265.52,2263.69,put,2220,6.2,6.5,5.9,58,5958
20170104,20170120,16,2265.52,2263.69,put,2220,6.2,6.5,5.9,58,5958
20170104,20170120,16,2265.52,2263.69,call,2225,47.15,48.7,45.6,105,19902
20170104,20170120,16,2265.52,2263.69,put,2225,7.05,7.5,6.6,80,29101
20170104,20170120,16,2265.52,2263.69,call,2225,47.15,48.7,45.6,105,19902
20170104,20170120,16,2265.52,2263.69,put,2225,7.05,7.5,6.6,80,29101
20170104,20170120,16,2265.52,2263.69,call,2230,42.95,44.5,41.4,8,13898
20170104,20170120,16,2265.52,2263.69,call,2230,42.95,44.5,41.4,8,13898
20170104,20170120,16,2265.52,2263.69,call,2235,38.9,40.4,37.4,9,8123
20170104,20170120,16,2265.52,2263.69,put,2235,8.7,9.3,8.1,41,5715
20170104,20170120,16,2265.52,2263.69,call,2235,38.9,40.4,37.4,9,8123
20170104,20170120,16,2265.52,2263.69,put,2235,8.7,9.3,8.1,41,5715
20170104,20170120,16,2265.52,2263.69,call,2240,35,36.4,33.6,20,18532
20170104,20170120,16,2265.52,2263.69,put,2240,9.9,10.4,9.4,23,21021
20170104,20170120,16,2265.52,2263.69,call,2240,35,36.4,33.6,20,18532
20170104,20170120,16,2265.52,2263.69,put,2240,9.9,10.4,9.4,23,21021
20170104,20170120,16,2265.52,2263.69,call,2250,27.55,28.8,26.3,3918,65879
20170104,20170120,16,2265.52,2263.69,put,2250,12.6,13.3,11.9,6018,73564
20170104,20170120,16,2265.52,2263.69,call,2250,27.55,28.8,26.3,3918,65879
20170104,20170120,16,2265.52,2263.69,put,2250,12.6,13.3,11.9,6018,73564
20170104,20170120,16,2265.52,2263.69,call,2255,24,24.7,23.3,12,12814
20170104,20170120,16,2265.52,2263.69,call,2255,24,24.7,23.3,12,12814
20170104,20170120,16,2265.52,2263.69,call,2260,20.9,21.4,20.4,116,19051
20170104,20170120,16,2265.52,2263.69,put,2260,15.8,16.4,15.2,119,9795
20170104,20170120,16,2265.52,2263.69,call,2260,20.9,21.4,20.4,116,19051
20170104,20170120,16,2265.52,2263.69,put,2260,15.8,16.4,15.2,119,9795
20170104,20170120,16,2265.52,2263.69,call,2265,17.8,18.3,17.3,55,6764
20170104,20170120,16,2265.52,2263.69,put,2265,17.8,18.5,17.1,31,7100
20170104,20170120,16,2265.52,2263.69,call,2265,17.8,18.3,17.3,55,6764
20170104,20170120,16,2265.52,2263.69,put,2265,17.8,18.5,17.1,31,7100
20170104,20170120,16,2265.52,2263.69,call,2270,15,15.5,14.5,333,22393
20170104,20170120,16,2265.52,2263.69,put,2270,19.95,20.7,19.2,276,7762
20170104,20170120,16,2265.52,2263.69,call,2270,15,15.5,14.5,333,22393
20170104,20170120,16,2265.52,2263.69,put,2270,19.95,20.7,19.2,276,7762
20170104,20170120,16,2265.52,2263.69,call,2275,12.25,12.9,11.6,65,38967
20170104,20170120,16,2265.52,2263.69,put,2275,22.35,23.1,21.6,177,5801
20170104,20170120,16,2265.52,2263.69,call,2275,12.25,12.9,11.6,65,38967
20170104,20170120,16,2265.52,2263.69,put,2275,22.35,23.1,21.6,177,5801
20170104,20170120,16,2265.52,2263.69,call,2280,10.25,10.9,9.6,40,15771
20170104,20170120,16,2265.52,2263.69,call,2280,10.25,10.9,9.6,40,15771
20170104,20170120,16,2265.52,2263.69,call,2290,6.3,6.8,5.8,1088,21742
20170104,20170120,16,2265.52,2263.69,call,2290,6.3,6.8,5.8,1088,21742
20170104,20170120,16,2265.52,2263.69,call,2295,5.2,5.4,5,31,6053
20170104,20170120,16,2265.52,2263.69,call,2295,5.2,5.4,5,31,6053
20170104,20170120,16,2265.52,2263.69,call,2300,3.75,4.1,3.4,3857,99430
20170104,20170120,16,2265.52,2263.69,call,2300,3.75,4.1,3.4,3857,99430
20170104,20170120,16,2265.52,2263.69,call,2305,2.875,3.2,2.55,1924,19454
20170104,20170120,16,2265.52,2263.69,call,2305,2.875,3.2,2.55,1924,19454
20170104,20170120,16,2265.52,2263.69,call,2310,2.275,2.55,2,306,36716
20170104,20170120,16,2265.52,2263.69,call,2310,2.275,2.55,2,306,36716
20170104,20170120,16,2265.52,2263.69,call,2320,1.3,1.5,1.1,173,15008
20170104,20170120,16,2265.52,2263.69,call,2320,1.3,1.5,1.1,173,15008
20170104,20170120,16,2265.52,2263.69,call,2325,1.05,1.3,0.8,330,46456
20170104,20170120,16,2265.52,2263.69,call,2325,1.05,1.3,0.8,330,46456
20170104,20170120,16,2265.52,2263.69,call,2330,0.85,1.1,0.6,182,9033
20170104,20170120,16,2265.52,2263.69,call,2330,0.85,1.1,0.6,182,9033
20170104,20170120,16,2265.52,2263.69,call,2335,0.725,0.95,0.5,37,5779
20170104,20170120,16,2265.52,2263.69,call,2335,0.725,0.95,0.5,37,5779
20170104,20170120,16,2265.52,2263.69,call,2340,0.6,0.85,0.35,38,5543
20170104,20170120,16,2265.52,2263.69,call,2340,0.6,0.85,0.35,38,5543
20170104,20170120,16,2265.52,2263.69,call,2350,0.425,0.6,0.25,56,63337
20170104,20170120,16,2265.52,2263.69,call,2350,0.425,0.6,0.25,56,63337
20170104,20170120,16,2265.52,2263.69,call,2360,0.4,0.65,0.15,251,9113
20170104,20170120,16,2265.52,2263.69,call,2360,0.4,0.65,0.15,251,9113
20170104,20170120,16,2265.52,2263.69,call,2375,0.2,0.35,0.05,2,58208
20170104,20170120,16,2265.52,2263.69,call,2375,0.2,0.35,0.05,2,58208
20170105,20170120,15,2270.75,2263.69,call,2160,110.95,112.4,109.5,0,6697
20170105,20170120,15,2270.75,2263.69,put,2160,1.425,1.6,1.25,0,19955
20170105,20170120,15,2270.75,2263.69,call,2160,110.95,112.4,109.5,0,6697
20170105,20170120,15,2270.75,2263.69,put,2160,1.425,1.6,1.25,0,19955
20170105,20170120,15,2270.75,2263.69,put,2165,1.625,1.8,1.45,0,7736
20170105,20170120,15,2270.75,2263.69,put,2165,1.625,1.8,1.45,0,7736
20170105,20170120,15,2270.75,2263.69,call,2170,101.2,102.6,99.8,0,5722
20170105,20170120,15,2270.75,2263.69,put,2170,1.7,1.85,1.55,0,12221
20170105,20170120,15,2270.75,2263.69,call,2170,101.2,102.6,99.8,0,5722
20170105,20170120,15,2270.75,2263.69,put,2170,1.7,1.85,1.55,0,12221
20170105,20170120,15,2270.75,2263.69,call,2175,96.3,97.6,95,0,29614
20170105,20170120,15,2270.75,2263.69,put,2175,1.875,2,1.75,0,32802
20170105,20170120,15,2270.75,2263.69,call,2175,96.3,97.6,95,0,29614
20170105,20170120,15,2270.75,2263.69,put,2175,1.875,2,1.75,0,32802
20170105,20170120,15,2270.75,2263.69,put,2180,2.05,2.2,1.9,0,30929
20170105,20170120,15,2270.75,2263.69,put,2180,2.05,2.2,1.9,0,30929
20170105,20170120,15,2270.75,2263.69,put,2185,2.275,2.45,2.1,0,5392
20170105,20170120,15,2270.75,2263.69,put,2185,2.275,2.45,2.1,0,5392
20170105,20170120,15,2270.75,2263.69,call,2190,82.05,83.4,80.7,0,7928
20170105,20170120,15,2270.75,2263.69,put,2190,2.525,2.7,2.35,0,13770
20170105,20170120,15,2270.75,2263.69,call,2190,82.05,83.4,80.7,0,7928
20170105,20170120,15,2270.75,2263.69,put,2190,2.525,2.7,2.35,0,13770
20170105,20170120,15,2270.75,2263.69,put,2195,2.9,3.1,2.7,0,5086
20170105,20170120,15,2270.75,2263.69,put,2195,2.9,3.1,2.7,0,5086
20170105,20170120,15,2270.75,2263.69,call,2200,72.8,74,71.6,0,62168
20170105,20170120,15,2270.75,2263.69,put,2200,3.2,3.4,3,0,65040
20170105,20170120,15,2270.75,2263.69,call,2200,72.8,74,71.6,0,62168
20170105,20170120,15,2270.75,2263.69,put,2200,3.2,3.4,3,0,65040
20170105,20170120,15,2270.75,2263.69,call,2210,63.6,64.8,62.4,0,5460
20170105,20170120,15,2270.75,2263.69,call,2210,63.6,64.8,62.4,0,5460
20170105,20170120,15,2270.75,2263.69,call,2220,54.5,55.7,53.3,0,5946
20170105,20170120,15,2270.75,2263.69,put,2220,5.05,5.3,4.8,0,6042
20170105,20170120,15,2270.75,2263.69,call,2220,54.5,55.7,53.3,0,5946
20170105,20170120,15,2270.75,2263.69,put,2220,5.05,5.3,4.8,0,6042
20170105,20170120,15,2270.75,2263.69,call,2225,50.1,51.3,48.9,0,19885
20170105,20170120,15,2270.75,2263.69,put,2225,5.6,5.8,5.4,0,27388
20170105,20170120,15,2270.75,2263.69,call,2225,50.1,51.3,48.9,0,19885
20170105,20170120,15,2270.75,2263.69,put,2225,5.6,5.8,5.4,0,27388
20170105,20170120,15,2270.75,2263.69,call,2230,45.85,47,44.7,0,14716
20170105,20170120,15,2270.75,2263.69,put,2230,6.35,6.6,6.1,0,5395
20170105,20170120,15,2270.75,2263.69,call,2230,45.85,47,44.7,0,14716
20170105,20170120,15,2270.75,2263.69,put,2230,6.35,6.6,6.1,0,5395
20170105,20170120,15,2270.75,2263.69,call,2235,41.6,42.7,40.5,0,8128
20170105,20170120,15,2270.75,2263.69,put,2235,7.2,7.5,6.9,0,6562
20170105,20170120,15,2270.75,2263.69,call,2235,41.6,42.7,40.5,0,8128
20170105,20170120,15,2270.75,2263.69,put,2235,7.2,7.5,6.9,0,6562
20170105,20170120,15,2270.75,2263.69,call,2240,37.55,38.6,36.5,0,18568
20170105,20170120,15,2270.75,2263.69,put,2240,8.15,8.4,7.9,0,25505
20170105,20170120,15,2270.75,2263.69,call,2240,37.55,38.6,36.5,0,18568
20170105,20170120,15,2270.75,2263.69,put,2240,8.15,8.4,7.9,0,25505
20170105,20170120,15,2270.75,2263.69,call,2250,29.7,30.3,29.1,0,69039
20170105,20170120,15,2270.75,2263.69,put,2250,10.35,10.7,10,0,77593
20170105,20170120,15,2270.75,2263.69,call,2250,29.7,30.3,29.1,0,69039
20170105,20170120,15,2270.75,2263.69,put,2250,10.35,10.7,10,0,77593
20170105,20170120,15,2270.75,2263.69,call,2255,26,26.6,25.4,0,12786
20170105,20170120,15,2270.75,2263.69,call,2255,26,26.6,25.4,0,12786
20170105,20170120,15,2270.75,2263.69,call,2260,22.6,23.1,22.1,0,19267
20170105,20170120,15,2270.75,2263.69,put,2260,13.3,13.6,13,0,9625
20170105,20170120,15,2270.75,2263.69,call,2260,22.6,23.1,22.1,0,19267
20170105,20170120,15,2270.75,2263.69,put,2260,13.3,13.6,13,0,9625
20170105,20170120,15,2270.75,2263.69,call,2265,19.5,20,19,0,6811
20170105,20170120,15,2270.75,2263.69,put,2265,15.05,15.4,14.7,0,7195
20170105,20170120,15,2270.75,2263.69,call,2265,19.5,20,19,0,6811
20170105,20170120,15,2270.75,2263.69,put,2265,15.05,15.4,14.7,0,7195
20170105,20170120,15,2270.75,2263.69,call,2270,16.45,16.8,16.1,0,21703
20170105,20170120,15,2270.75,2263.69,put,2270,17.05,17.4,16.7,0,8540
20170105,20170120,15,2270.75,2263.69,call,2270,16.45,16.8,16.1,0,21703
20170105,20170120,15,2270.75,2263.69,put,2270,17.05,17.4,16.7,0,8540
20170105,20170120,15,2270.75,2263.69,call,2275,13.75,14.1,13.4,0,38340
20170105,20170120,15,2270.75,2263.69,put,2275,19.4,19.8,19,0,6298
20170105,20170120,15,2270.75,2263.69,call,2275,13.75,14.1,13.4,0,38340
20170105,20170120,15,2270.75,2263.69,put,2275,19.4,19.8,19,0,6298
20170105,20170120,15,2270.75,2263.69,call,2280,11.35,11.7,11,0,15867
20170105,20170120,15,2270.75,2263.69,call,2280,11.35,11.7,11,0,15867
20170105,20170120,15,2270.75,2263.69,call,2290,7.3,7.6,7,0,19221
20170105,20170120,15,2270.75,2263.69,call,2290,7.3,7.6,7,0,19221
20170105,20170120,15,2270.75,2263.69,call,2295,5.9,6.2,5.6,0,6243
20170105,20170120,15,2270.75,2263.69,call,2295,5.9,6.2,5.6,0,6243
20170105,20170120,15,2270.75,2263.69,call,2300,4.65,4.9,4.4,0,104430
20170105,20170120,15,2270.75,2263.69,call,2300,4.65,4.9,4.4,0,104430
20170105,20170120,15,2270.75,2263.69,call,2305,3.6,3.8,3.4,0,19058
20170105,20170120,15,2270.75,2263.69,call,2305,3.6,3.8,3.4,0,19058
20170105,20170120,15,2270.75,2263.69,call,2310,2.725,3,2.45,0,35281
20170105,20170120,15,2270.75,2263.69,call,2310,2.725,3,2.45,0,35281
20170105,20170120,15,2270.75,2263.69,call,2320,1.7,1.9,1.5,0,15137
20170105,20170120,15,2270.75,2263.69,call,2320,1.7,1.9,1.5,0,15137
20170105,20170120,15,2270.75,2263.69,call,2325,1.275,1.45,1.1,0,46512
20170105,20170120,15,2270.75,2263.69,call,2325,1.275,1.45,1.1,0,46512
20170105,20170120,15,2270.75,2263.69,call,2330,1.025,1.2,0.85,0,10521
20170105,20170120,15,2270.75,2263.69,call,2330,1.025,1.2,0.85,0,10521
20170105,20170120,15,2270.75,2263.69,call,2335,0.85,1,0.7,0,7227
20170105,20170120,15,2270.75,2263.69,call,2335,0.85,1,0.7,0,7227
20170105,20170120,15,2270.75,2263.69,call,2340,0.7,0.85,0.55,0,5497
20170105,20170120,15,2270.75,2263.69,call,2340,0.7,0.85,0.55,0,5497
20170105,20170120,15,2270.75,2263.69,call,2350,0.525,0.65,0.4,0,61495
20170105,20170120,15,2270.75,2263.69,call,2350,0.525,0.65,0.4,0,61495
20170105,20170120,15,2270.75,2263.69,call,2360,0.425,0.55,0.3,0,10106
20170105,20170120,15,2270.75,2263.69,call,2360,0.425,0.55,0.3,0,10106
20170105,20170120,15,2270.75,2263.69,call,2375,0.325,0.45,0.2,0,58209
20170105,20170120,15,2270.75,2263.69,call,2375,0.325,0.45,0.2,0,58209
20170106,20170120,14,2269,2263.69,call,2150,119.05,120.2,117.9,0,45578
20170106,20170120,14,2269,2263.69,put,2150,0.95,1.1,0.8,0,70447
20170106,20170120,14,2269,2263.69,call,2150,119.05,120.2,117.9,0,45578
20170106,20170120,14,2269,2263.69,put,2150,0.95,1.1,0.8,0,70447
20170106,20170120,14,2269,2263.69,call,2160,109.25,110.4,108.1,0,6697
20170106,20170120,14,2269,2263.69,put,2160,1.125,1.3,0.95,0,19869
20170106,20170120,14,2269,2263.69,call,2160,109.25,110.4,108.1,0,6697
20170106,20170120,14,2269,2263.69,put,2160,1.125,1.3,0.95,0,19869
20170106,20170120,14,2269,2263.69,put,2165,1.25,1.4,1.1,0,7732
20170106,20170120,14,2269,2263.69,put,2165,1.25,1.4,1.1,0,7732
20170106,20170120,14,2269,2263.69,call,2170,99.5,100.6,98.4,0,5721
20170106,20170120,14,2269,2263.69,put,2170,1.375,1.55,1.2,0,12192
20170106,20170120,14,2269,2263.69,call,2170,99.5,100.6,98.4,0,5721
20170106,20170120,14,2269,2263.69,put,2170,1.375,1.55,1.2,0,12192
20170106,20170120,14,2269,2263.69,call,2175,94.65,95.8,93.5,0,29614
20170106,20170120,14,2269,2263.69,put,2175,1.475,1.6,1.35,0,31800
20170106,20170120,14,2269,2263.69,call,2175,94.65,95.8,93.5,0,29614
20170106,20170120,14,2269,2263.69,put,2175,1.475,1.6,1.35,0,31800
20170106,20170120,14,2269,2263.69,put,2180,1.675,1.85,1.5,0,30855
20170106,20170120,14,2269,2263.69,put,2180,1.675,1.85,1.5,0,30855
20170106,20170120,14,2269,2263.69,call,2190,80.25,81.3,79.2,0,7928
20170106,20170120,14,2269,2263.69,put,2190,2.075,2.25,1.9,0,14555
20170106,20170120,14,2269,2263.69,call,2190,80.25,81.3,79.2,0,7928
20170106,20170120,14,2269,2263.69,put,2190,2.075,2.25,1.9,0,14555
20170106,20170120,14,2269,2263.69,put,2195,2.3,2.45,2.15,0,5073
20170106,20170120,14,2269,2263.69,put,2195,2.3,2.45,2.15,0,5073
20170106,20170120,14,2269,2263.69,call,2200,70.8,71.9,69.7,0,62492
20170106,20170120,14,2269,2263.69,put,2200,2.65,2.9,2.4,0,65342
20170106,20170120,14,2269,2263.69,call,2200,70.8,71.9,69.7,0,62492
20170106,20170120,14,2269,2263.69,put,2200,2.65,2.9,2.4,0,65342
20170106,20170120,14,2269,2263.69,call,2210,61.55,62.6,60.5,0,5450
20170106,20170120,14,2269,2263.69,put,2210,3.35,3.6,3.1,0,5030
20170106,20170120,14,2269,2263.69,call,2210,61.55,62.6,60.5,0,5450
20170106,20170120,14,2269,2263.69,put,2210,3.35,3.6,3.1,0,5030
20170106,20170120,14,2269,2263.69,put,2215,3.75,4,3.5,0,5051
20170106,20170120,14,2269,2263.69,put,2215,3.75,4,3.5,0,5051
20170106,20170120,14,2269,2263.69,call,2220,52.5,53.5,51.5,0,5944
20170106,20170120,14,2269,2263.69,put,2220,4.25,4.5,4,0,6160
20170106,20170120,14,2269,2263.69,call,2220,52.5,53.5,51.5,0,5944
20170106,20170120,14,2269,2263.69,put,2220,4.25,4.5,4,0,6160
20170106,20170120,14,2269,2263.69,call,2225,48.05,49,47.1,0,19615
20170106,20170120,14,2269,2263.69,put,2225,4.85,5.1,4.6,0,27479
20170106,20170120,14,2269,2263.69,call,2225,48.05,49,47.1,0,19615
20170106,20170120,14,2269,2263.69,put,2225,4.85,5.1,4.6,0,27479
20170106,20170120,14,2269,2263.69,call,2230,43.75,44.7,42.8,0,14716
20170106,20170120,14,2269,2263.69,put,2230,5.55,5.8,5.3,0,6403
20170106,20170120,14,2269,2263.69,call,2230,43.75,44.7,42.8,0,14716
20170106,20170120,14,2269,2263.69,put,2230,5.6,5.9,5.3,0,6403
20170106,20170120,14,2269,2263.69,call,2235,39.5,40.4,38.6,0,8120
20170106,20170120,14,2269,2263.69,put,2235,6.35,6.6,6.1,0,7566
20170106,20170120,14,2269,2263.69,call,2235,39.5,40.4,38.6,0,8120
20170106,20170120,14,2269,2263.69,put,2235,6.35,6.6,6.1,0,7566
20170106,20170120,14,2269,2263.69,call,2240,35.45,36.3,34.6,0,18553
20170106,20170120,14,2269,2263.69,put,2240,7.3,7.6,7,0,25606
20170106,20170120,14,2269,2263.69,call,2240,35.45,36.3,34.6,0,18553
20170106,20170120,14,2269,2263.69,put,2240,7.3,7.6,7,0,25606
20170106,20170120,14,2269,2263.69,call,2250,27.7,28.5,26.9,0,74702
20170106,20170120,14,2269,2263.69,put,2250,9.5,9.9,9.1,0,81650
20170106,20170120,14,2269,2263.69,call,2250,27.7,28.5,26.9,0,74702
20170106,20170120,14,2269,2263.69,put,2250,9.5,9.9,9.1,0,81650
20170106,20170120,14,2269,2263.69,call,2255,24,24.6,23.4,0,12769
20170106,20170120,14,2269,2263.69,put,2255,10.95,11.4,10.5,0,5010
20170106,20170120,14,2269,2263.69,call,2255,24,24.6,23.4,0,12769
20170106,20170120,14,2269,2263.69,put,2255,10.95,11.4,10.5,0,5010
20170106,20170120,14,2269,2263.69,call,2260,20.65,21.1,20.2,0,20195
20170106,20170120,14,2269,2263.69,put,2260,12.45,12.8,12.1,0,10074
20170106,20170120,14,2269,2263.69,call,2260,20.65,21.1,20.2,0,20195
20170106,20170120,14,2269,2263.69,put,2260,12.45,12.8,12.1,0,10074
20170106,20170120,14,2269,2263.69,call,2265,17.45,18,16.9,0,6797
20170106,20170120,14,2269,2263.69,put,2265,14.4,14.9,13.9,0,7383
20170106,20170120,14,2269,2263.69,call,2265,17.45,18,16.9,0,6797
20170106,20170120,14,2269,2263.69,put,2265,14.4,14.9,13.9,0,7383
20170106,20170120,14,2269,2263.69,call,2270,14.65,15.1,14.2,0,21682
20170106,20170120,14,2269,2263.69,put,2270,16.45,17,15.9,0,8616
20170106,20170120,14,2269,2263.69,call,2270,14.65,15.1,14.2,0,21682
20170106,20170120,14,2269,2263.69,put,2270,16.45,17,15.9,0,8616
20170106,20170120,14,2269,2263.69,call,2275,12.05,12.4,11.7,0,41135
20170106,20170120,14,2269,2263.69,put,2275,18.9,19.4,18.4,0,8798
20170106,20170120,14,2269,2263.69,call,2275,12.05,12.4,11.7,0,41135
20170106,20170120,14,2269,2263.69,put,2275,18.9,19.4,18.4,0,8798
20170106,20170120,14,2269,2263.69,call,2280,9.75,10.1,9.4,0,16198
20170106,20170120,14,2269,2263.69,call,2280,9.75,10.1,9.4,0,16198
20170106,20170120,14,2269,2263.69,call,2290,6.1,6.4,5.8,0,19469
20170106,20170120,14,2269,2263.69,call,2290,6.1,6.4,5.8,0,19469
20170106,20170120,14,2269,2263.69,call,2295,4.85,5.1,4.6,0,6150
20170106,20170120,14,2269,2263.69,call,2295,4.85,5.1,4.6,0,6150
20170106,20170120,14,2269,2263.69,call,2300,3.8,4.1,3.5,0,106058
20170106,20170120,14,2269,2263.69,call,2300,3.8,4.1,3.5,0,106058
20170106,20170120,14,2269,2263.69,call,2305,2.925,3.2,2.65,0,19125
20170106,20170120,14,2269,2263.69,call,2305,2.925,3.2,2.65,0,19125
20170106,20170120,14,2269,2263.69,call,2310,2.225,2.45,2,0,34485
20170106,20170120,14,2269,2263.69,call,2310,2.2,2.45,1.95,0,34485
20170106,20170120,14,2269,2263.69,call,2320,1.35,1.55,1.15,0,15109
20170106,20170120,14,2269,2263.69,call,2320,1.35,1.55,1.15,0,15109
20170106,20170120,14,2269,2263.69,call,2325,1.075,1.25,0.9,0,48597
20170106,20170120,14,2269,2263.69,call,2325,1.075,1.25,0.9,0,48597
20170106,20170120,14,2269,2263.69,call,2330,0.875,1.05,0.7,0,10461
20170106,20170120,14,2269,2263.69,call,2330,0.875,1.05,0.7,0,10461
20170106,20170120,14,2269,2263.69,call,2335,0.725,0.9,0.55,0,7226
20170106,20170120,14,2269,2263.69,call,2335,0.725,0.9,0.55,0,7226
20170106,20170120,14,2269,2263.69,call,2340,0.625,0.8,0.45,0,5433
20170106,20170120,14,2269,2263.69,call,2340,0.625,0.8,0.45,0,5433
20170106,20170120,14,2269,2263.69,call,2350,0.45,0.6,0.3,0,62690
20170106,20170120,14,2269,2263.69,call,2350,0.45,0.6,0.3,0,62690
20170106,20170120,14,2269,2263.69,call,2355,0.425,0.55,0.3,0,5097
20170106,20170120,14,2269,2263.69,call,2355,0.425,0.55,0.3,0,5097
20170106,20170120,14,2269,2263.69,call,2360,0.375,0.5,0.25,0,9860
20170106,20170120,14,2269,2263.69,call,2360,0.375,0.5,0.25,0,9860
20170106,20170120,14,2269,2263.69,call,2375,0.3,0.45,0.15,0,65607
20170106,20170120,14,2269,2263.69,call,2375,0.3,0.45,0.15,0,65607
20170109,20170120,11,2276.98,2263.69,call,2160,115.05,116.2,113.9,0,6696
20170109,20170120,11,2276.98,2263.69,put,2160,0.7,0.85,0.55,0,19925
20170109,20170120,11,2276.98,2263.69,call,2160,115.05,116.2,113.9,0,6696
20170109,20170120,11,2276.98,2263.69,put,2160,0.7,0.85,0.55,0,19925
20170109,20170120,11,2276.98,2263.69,put,2165,0.775,0.9,0.65,0,12294
20170109,20170120,11,2276.98,2263.69,put,2165,0.775,0.9,0.65,0,12294
20170109,20170120,11,2276.98,2263.69,call,2170,105.15,106.3,104,0,5721
20170109,20170120,11,2276.98,2263.69,put,2170,0.85,1,0.7,0,12152
20170109,20170120,11,2276.98,2263.69,call,2170,105.15,106.3,104,0,5721
20170109,20170120,11,2276.98,2263.69,put,2170,0.85,1,0.7,0,12152
20170109,20170120,11,2276.98,2263.69,call,2175,100.25,101.4,99.1,0,29609
20170109,20170120,11,2276.98,2263.69,put,2175,0.95,1.1,0.8,0,33135
20170109,20170120,11,2276.98,2263.69,call,2175,100.25,101.4,99.1,0,29609
20170109,20170120,11,2276.98,2263.69,put,2175,0.95,1.1,0.8,0,33135
20170109,20170120,11,2276.98,2263.69,put,2180,1.05,1.2,0.9,0,20841
20170109,20170120,11,2276.98,2263.69,put,2180,1.05,1.2,0.9,0,20841
20170109,20170120,11,2276.98,2263.69,call,2190,85.65,86.8,84.5,0,7899
20170109,20170120,11,2276.98,2263.69,put,2190,1.275,1.45,1.1,0,14239
20170109,20170120,11,2276.98,2263.69,call,2190,85.65,86.8,84.5,0,7899
20170109,20170120,11,2276.98,2263.69,put,2190,1.275,1.45,1.1,0,14239
20170109,20170120,11,2276.98,2263.69,put,2195,1.45,1.6,1.3,0,5020
20170109,20170120,11,2276.98,2263.69,put,2195,1.45,1.6,1.3,0,5020
20170109,20170120,11,2276.98,2263.69,call,2200,76,77.1,74.9,0,61791
20170109,20170120,11,2276.98,2263.69,put,2200,1.625,1.8,1.45,0,65629
20170109,20170120,11,2276.98,2263.69,call,2200,76,77.1,74.9,0,61791
20170109,20170120,11,2276.98,2263.69,put,2200,1.625,1.8,1.45,0,65629
20170109,20170120,11,2276.98,2263.69,call,2210,66.5,67.6,65.4,0,5455
20170109,20170120,11,2276.98,2263.69,put,2210,2.125,2.3,1.95,0,5013
20170109,20170120,11,2276.98,2263.69,call,2210,66.5,67.6,65.4,0,5455
20170109,20170120,11,2276.98,2263.69,put,2210,2.125,2.3,1.95,0,5013
20170109,20170120,11,2276.98,2263.69,put,2215,2.425,2.6,2.25,0,8750
20170109,20170120,11,2276.98,2263.69,put,2215,2.425,2.6,2.25,0,8750
20170109,20170120,11,2276.98,2263.69,call,2220,57.15,58.2,56.1,0,5918
20170109,20170120,11,2276.98,2263.69,put,2220,2.8,3,2.6,0,7078
20170109,20170120,11,2276.98,2263.69,call,2220,57.15,58.2,56.1,0,5918
20170109,20170120,11,2276.98,2263.69,put,2220,2.8,3,2.6,0,7078
20170109,20170120,11,2276.98,2263.69,call,2225,52.6,53.6,51.6,0,19321
20170109,20170120,11,2276.98,2263.69,put,2225,3.2,3.4,3,0,28890
20170109,20170120,11,2276.98,2263.69,call,2225,52.6,53.6,51.6,0,19321
20170109,20170120,11,2276.98,2263.69,put,2225,3.2,3.4,3,0,28890
20170109,20170120,11,2276.98,2263.69,call,2230,48.1,49.1,47.1,0,14714
20170109,20170120,11,2276.98,2263.69,put,2230,3.7,3.9,3.5,0,6271
20170109,20170120,11,2276.98,2263.69,call,2230,48.1,49.1,47.1,0,14714
20170109,20170120,11,2276.98,2263.69,put,2230,3.7,3.9,3.5,0,6271
20170109,20170120,11,2276.98,2263.69,call,2235,43.65,44.6,42.7,0,8273
20170109,20170120,11,2276.98,2263.69,put,2235,4.3,4.5,4.1,0,7019
20170109,20170120,11,2276.98,2263.69,call,2235,43.65,44.6,42.7,0,8273
20170109,20170120,11,2276.98,2263.69,put,2235,4.3,4.5,4.1,0,7019
20170109,20170120,11,2276.98,2263.69,call,2240,39.4,40.3,38.5,0,18687
20170109,20170120,11,2276.98,2263.69,put,2240,5,5.2,4.8,0,25947
20170109,20170120,11,2276.98,2263.69,call,2240,39.4,40.3,38.5,0,18687
20170109,20170120,11,2276.98,2263.69,put,2240,5,5.2,4.8,0,25947
20170109,20170120,11,2276.98,2263.69,call,2250,31.1,31.9,30.3,0,72355
20170109,20170120,11,2276.98,2263.69,put,2250,6.75,7,6.5,0,80858
20170109,20170120,11,2276.98,2263.69,call,2250,31.1,31.9,30.3,0,72355
20170109,20170120,11,2276.98,2263.69,put,2250,6.75,7,6.5,0,80858
20170109,20170120,11,2276.98,2263.69,call,2255,27.3,28,26.6,0,13230
20170109,20170120,11,2276.98,2263.69,put,2255,7.85,8.1,7.6,0,5016
20170109,20170120,11,2276.98,2263.69,call,2255,27.3,28,26.6,0,13230
20170109,20170120,11,2276.98,2263.69,put,2255,7.85,8.1,7.6,0,5016
20170109,20170120,11,2276.98,2263.69,call,2260,23.65,24.3,23,0,19413
20170109,20170120,11,2276.98,2263.69,put,2260,9.2,9.5,8.9,0,9812
20170109,20170120,11,2276.98,2263.69,call,2260,23.65,24.3,23,0,19413
20170109,20170120,11,2276.98,2263.69,put,2260,9.2,9.5,8.9,0,9812
20170109,20170120,11,2276.98,2263.69,call,2265,20.3,20.9,19.7,0,6792
20170109,20170120,11,2276.98,2263.69,put,2265,10.75,11.1,10.4,0,7600
20170109,20170120,11,2276.98,2263.69,call,2265,20.3,20.9,19.7,0,6792
20170109,20170120,11,2276.98,2263.69,put,2265,10.75,11.1,10.4,0,7600
20170109,20170120,11,2276.98,2263.69,call,2270,17.15,17.5,16.8,0,22596
20170109,20170120,11,2276.98,2263.69,put,2270,12.45,12.8,12.1,0,9096
20170109,20170120,11,2276.98,2263.69,call,2270,17.15,17.5,16.8,0,22596
20170109,20170120,11,2276.98,2263.69,put,2270,12.45,12.8,12.1,0,9096
20170109,20170120,11,2276.98,2263.69,call,2275,14.15,14.6,13.7,0,40839
20170109,20170120,11,2276.98,2263.69,put,2275,14.65,15.1,14.2,0,10162
20170109,20170120,11,2276.98,2263.69,call,2275,14.15,14.6,13.7,0,40839
20170109,20170120,11,2276.98,2263.69,put,2275,14.65,15.1,14.2,0,10162
20170109,20170120,11,2276.98,2263.69,call,2280,11.6,12,11.2,0,17847
20170109,20170120,11,2276.98,2263.69,call,2280,11.6,12,11.2,0,17847
20170109,20170120,11,2276.98,2263.69,call,2285,9.35,9.7,9,0,5079
20170109,20170120,11,2276.98,2263.69,call,2285,9.35,9.7,9,0,5079
20170109,20170120,11,2276.98,2263.69,call,2290,7.5,7.8,7.2,0,20852
20170109,20170120,11,2276.98,2263.69,call,2290,7.5,7.8,7.2,0,20852
20170109,20170120,11,2276.98,2263.69,call,2295,5.95,6.2,5.7,0,6722
20170109,20170120,11,2276.98,2263.69,call,2295,5.95,6.2,5.7,0,6722
20170109,20170120,11,2276.98,2263.69,call,2300,4.7,5.1,4.3,0,102874
20170109,20170120,11,2276.98,2263.69,call,2300,4.7,5.1,4.3,0,102874
20170109,20170120,11,2276.98,2263.69,call,2305,3.7,4,3.4,0,19089
20170109,20170120,11,2276.98,2263.69,call,2305,3.7,4,3.4,0,19089
20170109,20170120,11,2276.98,2263.69,call,2310,2.8,3,2.6,0,28153
20170109,20170120,11,2276.98,2263.69,call,2310,2.8,3,2.6,0,28153
20170109,20170120,11,2276.98,2263.69,call,2320,1.75,1.95,1.55,0,15521
20170109,20170120,11,2276.98,2263.69,call,2320,1.75,1.95,1.55,0,15521
20170109,20170120,11,2276.98,2263.69,call,2325,1.4,1.6,1.2,0,46641
20170109,20170120,11,2276.98,2263.69,call,2325,1.4,1.6,1.2,0,46641
20170109,20170120,11,2276.98,2263.69,call,2330,1.125,1.3,0.95,0,14396
20170109,20170120,11,2276.98,2263.69,call,2330,1.125,1.3,0.95,0,14396
20170109,20170120,11,2276.98,2263.69,call,2335,0.95,1.15,0.75,0,7288
20170109,20170120,11,2276.98,2263.69,call,2335,0.95,1.15,0.75,0,7288
20170109,20170120,11,2276.98,2263.69,call,2340,0.775,0.95,0.6,0,5486
20170109,20170120,11,2276.98,2263.69,call,2340,0.775,0.95,0.6,0,5486
20170109,20170120,11,2276.98,2263.69,call,2350,0.55,0.7,0.4,0,61701
20170109,20170120,11,2276.98,2263.69,call,2350,0.55,0.7,0.4,0,61701
20170109,20170120,11,2276.98,2263.69,call,2360,0.45,0.6,0.3,0,10117
20170109,20170120,11,2276.98,2263.69,call,2360,0.45,0.6,0.3,0,10117
20170109,20170120,11,2276.98,2263.69,call,2375,0.3,0.45,0.15,0,65616
20170109,20170120,11,2276.98,2263.69,call,2375,0.3,0.45,0.15,0,65616
20170109,20170120,11,2276.98,2263.69,call,2380,0.275,0.4,0.15,0,7652
20170109,20170120,11,2276.98,2263.69,call,2380,0.275,0.4,0.15,0,7652
20170110,20170120,10,2268.9,2263.69,call,2150,120.95,122.1,119.8,0,45565
20170110,20170120,10,2268.9,2263.69,put,2150,0.475,0.6,0.35,0,69996
20170110,20170120,10,2268.9,2263.69,call,2150,120.95,122.1,119.8,0,45565
20170110,20170120,10,2268.9,2263.69,put,2150,0.475,0.6,0.35,0,69996
20170110,20170120,10,2268.9,2263.69,call,2160,111,112.2,109.8,0,6694
20170110,20170120,10,2268.9,2263.69,put,2160,0.55,0.7,0.4,0,20699
20170110,20170120,10,2268.9,2263.69,call,2160,111,112.2,109.8,0,6694
20170110,20170120,10,2268.9,2263.69,put,2160,0.55,0.7,0.4,0,20699
20170110,20170120,10,2268.9,2263.69,put,2165,0.6,0.75,0.45,0,12274
20170110,20170120,10,2268.9,2263.69,put,2165,0.6,0.75,0.45,0,12274
20170110,20170120,10,2268.9,2263.69,call,2170,101.05,102.2,99.9,0,5710
20170110,20170120,10,2268.9,2263.69,put,2170,0.65,0.8,0.5,0,12521
20170110,20170120,10,2268.9,2263.69,call,2170,101.05,102.2,99.9,0,5710
20170110,20170120,10,2268.9,2263.69,put,2170,0.65,0.8,0.5,0,12521
20170110,20170120,10,2268.9,2263.69,call,2175,96.15,97.3,95,0,29604
20170110,20170120,10,2268.9,2263.69,put,2175,0.675,0.8,0.55,0,31848
20170110,20170120,10,2268.9,2263.69,call,2175,96.15,97.3,95,0,29604
20170110,20170120,10,2268.9,2263.69,put,2175,0.675,0.8,0.55,0,31848
20170110,20170120,10,2268.9,2263.69,put,2180,0.775,0.95,0.6,0,22016
20170110,20170120,10,2268.9,2263.69,put,2180,0.775,0.95,0.6,0,22016
20170110,20170120,10,2268.9,2263.69,call,2190,81.15,82.3,80,0,7886
20170110,20170120,10,2268.9,2263.69,put,2190,0.95,1.1,0.8,0,14352
20170110,20170120,10,2268.9,2263.69,call,2190,81.15,82.3,80,0,7886
20170110,20170120,10,2268.9,2263.69,put,2190,0.95,1.1,0.8,0,14352
20170110,20170120,10,2268.9,2263.69,put,2195,1.05,1.2,0.9,0,5008
20170110,20170120,10,2268.9,2263.69,put,2195,1.05,1.2,0.9,0,5008
20170110,20170120,10,2268.9,2263.69,call,2200,71.7,72.8,70.6,0,61751
20170110,20170120,10,2268.9,2263.69,put,2200,1.225,1.4,1.05,0,66539
20170110,20170120,10,2268.9,2263.69,call,2200,71.7,72.8,70.6,0,61751
20170110,20170120,10,2268.9,2263.69,put,2200,1.225,1.4,1.05,0,66539
20170110,20170120,10,2268.9,2263.69,put,2205,1.375,1.55,1.2,0,5163
20170110,20170120,10,2268.9,2263.69,put,2205,1.375,1.55,1.2,0,5163
20170110,20170120,10,2268.9,2263.69,call,2210,62.1,63.2,61,0,5447
20170110,20170120,10,2268.9,2263.69,put,2210,1.575,1.75,1.4,0,5597
20170110,20170120,10,2268.9,2263.69,call,2210,62.1,63.2,61,0,5447
20170110,20170120,10,2268.9,2263.69,put,2210,1.575,1.75,1.4,0,5597
20170110,20170120,10,2268.9,2263.69,put,2215,1.825,2,1.65,0,9303
20170110,20170120,10,2268.9,2263.69,put,2215,1.825,2,1.65,0,9303
20170110,20170120,10,2268.9,2263.69,call,2220,52.65,53.7,51.6,0,5906
20170110,20170120,10,2268.9,2263.69,put,2220,2.125,2.35,1.9,0,6585
20170110,20170120,10,2268.9,2263.69,call,2220,52.65,53.7,51.6,0,5906
20170110,20170120,10,2268.9,2263.69,put,2220,2.125,2.35,1.9,0,6585
20170110,20170120,10,2268.9,2263.69,call,2225,47.95,49,46.9,0,19247
20170110,20170120,10,2268.9,2263.69,put,2225,2.5,2.75,2.25,0,28493
20170110,20170120,10,2268.9,2263.69,call,2225,47.95,49,46.9,0,19247
20170110,20170120,10,2268.9,2263.69,put,2225,2.5,2.75,2.25,0,28493
20170110,20170120,10,2268.9,2263.69,call,2230,43.45,44.5,42.4,0,14706
20170110,20170120,10,2268.9,2263.69,put,2230,2.975,3.2,2.75,0,6288
20170110,20170120,10,2268.9,2263.69,call,2230,43.45,44.5,42.4,0,14706
20170110,20170120,10,2268.9,2263.69,put,2230,2.975,3.2,2.75,0,6288
20170110,20170120,10,2268.9,2263.69,call,2235,38.95,39.9,38,0,6594
20170110,20170120,10,2268.9,2263.69,put,2235,3.55,3.8,3.3,0,7058
20170110,20170120,10,2268.9,2263.69,call,2235,38.95,39.9,38,0,6594
20170110,20170120,10,2268.9,2263.69,put,2235,3.55,3.8,3.3,0,7058
20170110,20170120,10,2268.9,2263.69,call,2240,34.65,35.6,33.7,0,18673
20170110,20170120,10,2268.9,2263.69,put,2240,4.15,4.4,3.9,0,26322
20170110,20170120,10,2268.9,2263.69,call,2240,34.65,35.6,33.7,0,18673
20170110,20170120,10,2268.9,2263.69,put,2240,4.15,4.4,3.9,0,26322
20170110,20170120,10,2268.9,2263.69,call,2250,26.3,27.1,25.5,0,78331
20170110,20170120,10,2268.9,2263.69,put,2250,5.95,6.3,5.6,0,84078
20170110,20170120,10,2268.9,2263.69,call,2250,26.3,27.1,25.5,0,78331
20170110,20170120,10,2268.9,2263.69,put,2250,5.95,6.3,5.6,0,84078
20170110,20170120,10,2268.9,2263.69,call,2255,22.5,23.2,21.8,0,13192
20170110,20170120,10,2268.9,2263.69,put,2255,7.15,7.5,6.8,0,5031
20170110,20170120,10,2268.9,2263.69,call,2255,22.5,23.2,21.8,0,13192
20170110,20170120,10,2268.9,2263.69,put,2255,7.15,7.5,6.8,0,5031
20170110,20170120,10,2268.9,2263.69,call,2260,18.9,19.6,18.2,0,19567
20170110,20170120,10,2268.9,2263.69,put,2260,8.55,8.9,8.2,0,10623
20170110,20170120,10,2268.9,2263.69,call,2260,18.9,19.6,18.2,0,19567
20170110,20170120,10,2268.9,2263.69,put,2260,8.55,8.9,8.2,0,10623
20170110,20170120,10,2268.9,2263.69,call,2265,15.75,16.2,15.3,0,6762
20170110,20170120,10,2268.9,2263.69,put,2265,10.25,10.7,9.8,0,7605
20170110,20170120,10,2268.9,2263.69,call,2265,15.75,16.2,15.3,0,6762
20170110,20170120,10,2268.9,2263.69,put,2265,10.25,10.7,9.8,0,7605
20170110,20170120,10,2268.9,2263.69,call,2270,12.7,13,12.4,0,22444
20170110,20170120,10,2268.9,2263.69,put,2270,12.3,12.8,11.8,0,9068
20170110,20170120,10,2268.9,2263.69,call,2270,12.7,13,12.4,0,22444
20170110,20170120,10,2268.9,2263.69,put,2270,12.3,12.8,11.8,0,9068
20170110,20170120,10,2268.9,2263.69,call,2275,10.2,10.6,9.8,0,40110
20170110,20170120,10,2268.9,2263.69,put,2275,14.65,15.2,14.1,0,10754
20170110,20170120,10,2268.9,2263.69,call,2275,10.2,10.6,9.8,0,40110
20170110,20170120,10,2268.9,2263.69,put,2275,14.65,15.2,14.1,0,10754
20170110,20170120,10,2268.9,2263.69,call,2280,7.9,8.2,7.6,0,17844
20170110,20170120,10,2268.9,2263.69,call,2280,7.9,8.2,7.6,0,17844
20170110,20170120,10,2268.9,2263.69,call,2285,6.1,6.4,5.8,0,5100
20170110,20170120,10,2268.9,2263.69,call,2285,6.1,6.4,5.8,0,5100
20170110,20170120,10,2268.9,2263.69,call,2290,4.55,4.8,4.3,0,18515
20170110,20170120,10,2268.9,2263.69,call,2290,4.55,4.8,4.3,0,18515
20170110,20170120,10,2268.9,2263.69,call,2295,3.4,3.7,3.1,0,6713
20170110,20170120,10,2268.9,2263.69,call,2295,3.4,3.7,3.1,0,6713
20170110,20170120,10,2268.9,2263.69,call,2300,2.6,2.9,2.3,0,103804
20170110,20170120,10,2268.9,2263.69,call,2300,2.6,2.9,2.3,0,103804
20170110,20170120,10,2268.9,2263.69,call,2305,1.925,2.2,1.65,0,17514
20170110,20170120,10,2268.9,2263.69,call,2305,1.925,2.2,1.65,0,17514
20170110,20170120,10,2268.9,2263.69,call,2310,1.4,1.65,1.15,0,25538
20170110,20170120,10,2268.9,2263.69,call,2310,1.4,1.65,1.15,0,25538
20170110,20170120,10,2268.9,2263.69,call,2320,0.775,0.95,0.6,0,15632
20170110,20170120,10,2268.9,2263.69,call,2320,0.775,0.95,0.6,0,15632
20170110,20170120,10,2268.9,2263.69,call,2325,0.625,0.8,0.45,0,46309
20170110,20170120,10,2268.9,2263.69,call,2325,0.625,0.8,0.45,0,46309
20170110,20170120,10,2268.9,2263.69,call,2330,0.5,0.7,0.3,0,14816
20170110,20170120,10,2268.9,2263.69,call,2330,0.5,0.7,0.3,0,14816
20170110,20170120,10,2268.9,2263.69,call,2335,0.425,0.6,0.25,0,7227
20170110,20170120,10,2268.9,2263.69,call,2335,0.425,0.6,0.25,0,7227
20170110,20170120,10,2268.9,2263.69,call,2340,0.35,0.5,0.2,0,5613
20170110,20170120,10,2268.9,2263.69,call,2340,0.35,0.5,0.2,0,5613
20170110,20170120,10,2268.9,2263.69,call,2350,0.275,0.4,0.15,0,63876
20170110,20170120,10,2268.9,2263.69,call,2350,0.275,0.4,0.15,0,63876
20170110,20170120,10,2268.9,2263.69,call,2360,0.2,0.35,0.05,0,10119
20170110,20170120,10,2268.9,2263.69,call,2360,0.2,0.35,0.05,0,10119
20170110,20170120,10,2268.9,2263.69,call,2375,0.15,0.3,0,0,65604
20170110,20170120,10,2268.9,2263.69,call,2375,0.15,0.3,0,0,65604
20170110,20170120,10,2268.9,2263.69,call,2380,0.125,0.25,0,0,7649
20170110,20170120,10,2268.9,2263.69,call,2380,0.125,0.25,0,0,7649
20170111,20170120,9,2268.9,2263.69,call,2150,117.15,118.5,115.8,0,45528
20170111,20170120,9,2268.9,2263.69,put,2150,0.4,0.5,0.3,0,70588
20170111,20170120,9,2268.9,2263.69,call,2150,117.15,118.5,115.8,0,45528
20170111,20170120,9,2268.9,2263.69,put,2150,0.4,0.5,0.3,0,70588
20170111,20170120,9,2268.9,2263.69,call,2160,107.3,108.8,105.8,0,6694
20170111,20170120,9,2268.9,2263.69,put,2160,0.45,0.55,0.35,0,20688
20170111,20170120,9,2268.9,2263.69,call,2160,107.3,108.8,105.8,0,6694
20170111,20170120,9,2268.9,2263.69,put,2160,0.45,0.55,0.35,0,20688
20170111,20170120,9,2268.9,2263.69,put,2165,0.475,0.6,0.35,0,12177
20170111,20170120,9,2268.9,2263.69,put,2165,0.475,0.6,0.35,0,12177
20170111,20170120,9,2268.9,2263.69,call,2170,97.4,98.9,95.9,0,5710
20170111,20170120,9,2268.9,2263.69,put,2170,0.5,0.65,0.35,0,12048
20170111,20170120,9,2268.9,2263.69,call,2170,97.4,98.9,95.9,0,5710
20170111,20170120,9,2268.9,2263.69,put,2170,0.5,0.65,0.35,0,12048
20170111,20170120,9,2268.9,2263.69,call,2175,92.35,93.7,91,0,29602
20170111,20170120,9,2268.9,2263.69,put,2175,0.55,0.7,0.4,0,31678
20170111,20170120,9,2268.9,2263.69,call,2175,92.35,93.7,91,0,29602
20170111,20170120,9,2268.9,2263.69,put,2175,0.55,0.7,0.4,0,31678
20170111,20170120,9,2268.9,2263.69,put,2180,0.625,0.75,0.5,0,21772
20170111,20170120,9,2268.9,2263.69,put,2180,0.625,0.75,0.5,0,21772
20170111,20170120,9,2268.9,2263.69,call,2190,77.55,78.9,76.2,0,7877
20170111,20170120,9,2268.9,2263.69,put,2190,0.75,0.9,0.6,0,15054
20170111,20170120,9,2268.9,2263.69,call,2190,77.55,78.9,76.2,0,7877
20170111,20170120,9,2268.9,2263.69,put,2190,0.75,0.9,0.6,0,15054
20170111,20170120,9,2268.9,2263.69,put,2195,0.875,1,0.75,0,5017
20170111,20170120,9,2268.9,2263.69,put,2195,0.875,1,0.75,0,5017
20170111,20170120,9,2268.9,2263.69,call,2200,67.5,68.8,66.2,0,59680
20170111,20170120,9,2268.9,2263.69,put,2200,1,1.15,0.85,0,66148
20170111,20170120,9,2268.9,2263.69,call,2200,67.5,68.8,66.2,0,59680
20170111,20170120,9,2268.9,2263.69,put,2200,1,1.15,0.85,0,66148
20170111,20170120,9,2268.9,2263.69,put,2205,1.1,1.25,0.95,0,5184
20170111,20170120,9,2268.9,2263.69,put,2205,1.1,1.25,0.95,0,5184
20170111,20170120,9,2268.9,2263.69,call,2210,58.1,59.4,56.8,0,5446
20170111,20170120,9,2268.9,2263.69,put,2210,1.275,1.45,1.1,0,5543
20170111,20170120,9,2268.9,2263.69,call,2210,58.1,59.4,56.8,0,5446
20170111,20170120,9,2268.9,2263.69,put,2210,1.275,1.45,1.1,0,5543
20170111,20170120,9,2268.9,2263.69,put,2215,1.5,1.65,1.35,0,9171
20170111,20170120,9,2268.9,2263.69,put,2215,1.5,1.65,1.35,0,9171
20170111,20170120,9,2268.9,2263.69,call,2220,48.65,50,47.3,0,5902
20170111,20170120,9,2268.9,2263.69,put,2220,1.775,1.95,1.6,0,6861
20170111,20170120,9,2268.9,2263.69,call,2220,48.65,50,47.3,0,5902
20170111,20170120,9,2268.9,2263.69,put,2220,1.775,1.95,1.6,0,6861
20170111,20170120,9,2268.9,2263.69,call,2225,44.15,45.4,42.9,0,19196
20170111,20170120,9,2268.9,2263.69,put,2225,2.175,2.35,2,0,29372
20170111,20170120,9,2268.9,2263.69,call,2225,44.15,45.4,42.9,0,19196
20170111,20170120,9,2268.9,2263.69,put,2225,2.175,2.35,2,0,29372
20170111,20170120,9,2268.9,2263.69,call,2230,39.45,40.8,38.1,0,14865
20170111,20170120,9,2268.9,2263.69,put,2230,2.55,2.7,2.4,1,6264
20170111,20170120,9,2268.9,2263.69,call,2230,39.45,40.8,38.1,0,14865
20170111,20170120,9,2268.9,2263.69,put,2230,2.55,2.7,2.4,1,6264
20170111,20170120,9,2268.9,2263.69,call,2235,34.85,36,33.7,0,6554
20170111,20170120,9,2268.9,2263.69,put,2235,3.125,3.3,2.95,0,8205
20170111,20170120,9,2268.9,2263.69,call,2235,34.85,36,33.7,0,6554
20170111,20170120,9,2268.9,2263.69,put,2235,3.125,3.3,2.95,0,8205
20170111,20170120,9,2268.9,2263.69,call,2240,30.7,31.9,29.5,0,18645
20170111,20170120,9,2268.9,2263.69,put,2240,3.8,4,3.6,0,26607
20170111,20170120,9,2268.9,2263.69,call,2240,30.7,31.9,29.5,0,18645
20170111,20170120,9,2268.9,2263.69,put,2240,3.8,4,3.6,0,26607
20170111,20170120,9,2268.9,2263.69,call,2250,22.6,23.3,21.9,0,78641
20170111,20170120,9,2268.9,2263.69,put,2250,5.65,5.9,5.4,0,83355
20170111,20170120,9,2268.9,2263.69,call,2250,22.6,23.3,21.9,0,78641
20170111,20170120,9,2268.9,2263.69,put,2250,5.65,5.9,5.4,0,83355
20170111,20170120,9,2268.9,2263.69,call,2255,18.95,19.6,18.3,0,13102
20170111,20170120,9,2268.9,2263.69,put,2255,7,7.2,6.8,0,5092
20170111,20170120,9,2268.9,2263.69,call,2255,18.95,19.6,18.3,0,13102
20170111,20170120,9,2268.9,2263.69,put,2255,7,7.2,6.8,0,5092
20170111,20170120,9,2268.9,2263.69,call,2260,15.6,16,15.2,0,19258
20170111,20170120,9,2268.9,2263.69,put,2260,8.5,8.7,8.3,0,10800
20170111,20170120,9,2268.9,2263.69,call,2260,15.6,16,15.2,0,19258
20170111,20170120,9,2268.9,2263.69,put,2260,8.5,8.7,8.3,0,10800
20170111,20170120,9,2268.9,2263.69,call,2265,12.55,12.9,12.2,1,6885
20170111,20170120,9,2268.9,2263.69,put,2265,10.45,10.8,10.1,1,8563
20170111,20170120,9,2268.9,2263.69,call,2265,12.55,12.9,12.2,1,6885
20170111,20170120,9,2268.9,2263.69,put,2265,10.45,10.8,10.1,1,8563
20170111,20170120,9,2268.9,2263.69,call,2270,9.85,10.2,9.5,0,22487
20170111,20170120,9,2268.9,2263.69,put,2270,12.8,13.2,12.4,0,9096
20170111,20170120,9,2268.9,2263.69,call,2270,9.85,10.2,9.5,0,22487
20170111,20170120,9,2268.9,2263.69,put,2270,12.8,13.2,12.4,0,9096
20170111,20170120,9,2268.9,2263.69,call,2275,7.6,7.9,7.3,0,39917
20170111,20170120,9,2268.9,2263.69,put,2275,15.95,16.6,15.3,0,12497
20170111,20170120,9,2268.9,2263.69,call,2275,7.6,7.9,7.3,0,39917
20170111,20170120,9,2268.9,2263.69,put,2275,15.95,16.6,15.3,0,12497
20170111,20170120,9,2268.9,2263.69,call,2280,5.65,6,5.3,0,17436
20170111,20170120,9,2268.9,2263.69,call,2280,5.65,6,5.3,0,17436
20170111,20170120,9,2268.9,2263.69,call,2290,3.175,3.4,2.95,0,19022
20170111,20170120,9,2268.9,2263.69,call,2290,3.175,3.4,2.95,0,19022
20170111,20170120,9,2268.9,2263.69,call,2295,2.325,2.55,2.1,0,6762
20170111,20170120,9,2268.9,2263.69,call,2295,2.325,2.55,2.1,0,6762
20170111,20170120,9,2268.9,2263.69,call,2300,1.75,1.95,1.55,0,108537
20170111,20170120,9,2268.9,2263.69,call,2300,1.75,1.95,1.55,0,108537
20170111,20170120,9,2268.9,2263.69,call,2305,1.3,1.45,1.15,0,17808
20170111,20170120,9,2268.9,2263.69,call,2305,1.3,1.45,1.15,0,17808
20170111,20170120,9,2268.9,2263.69,call,2310,0.975,1.15,0.8,0,26090
20170111,20170120,9,2268.9,2263.69,call,2310,0.975,1.15,0.8,0,26090
20170111,20170120,9,2268.9,2263.69,call,2320,0.65,0.8,0.5,1,16103
20170111,20170120,9,2268.9,2263.69,call,2320,0.65,0.8,0.5,1,16103
20170111,20170120,9,2268.9,2263.69,call,2325,0.5,0.6,0.4,0,46276
20170111,20170120,9,2268.9,2263.69,call,2325,0.5,0.6,0.4,0,46276
20170111,20170120,9,2268.9,2263.69,call,2330,0.375,0.5,0.25,0,15025
20170111,20170120,9,2268.9,2263.69,call,2330,0.375,0.5,0.25,0,15025
20170111,20170120,9,2268.9,2263.69,call,2335,0.325,0.45,0.2,0,7247
20170111,20170120,9,2268.9,2263.69,call,2335,0.325,0.45,0.2,0,7247
20170111,20170120,9,2268.9,2263.69,call,2340,0.3,0.4,0.2,0,5596
20170111,20170120,9,2268.9,2263.69,call,2340,0.3,0.4,0.2,0,5596
20170111,20170120,9,2268.9,2263.69,call,2350,0.225,0.3,0.15,0,65840
20170111,20170120,9,2268.9,2263.69,call,2350,0.225,0.3,0.15,0,65840
20170111,20170120,9,2268.9,2263.69,call,2360,0.2,0.3,0.1,0,10192
20170111,20170120,9,2268.9,2263.69,call,2360,0.2,0.3,0.1,0,10192
20170111,20170120,9,2268.9,2263.69,call,2375,0.125,0.25,0,0,65617
20170111,20170120,9,2268.9,2263.69,call,2375,0.125,0.25,0,0,65617
20170111,20170120,9,2268.9,2263.69,call,2380,0.125,0.25,0,0,7603
20170111,20170120,9,2268.9,2263.69,call,2380,0.125,0.25,0,0,7603
20170112,20170120,8,2275.32,2263.69,call,2160,109.15,110.5,107.8,0,6662
20170112,20170120,8,2275.32,2263.69,put,2160,0.425,0.55,0.3,0,20693
20170112,20170120,8,2275.32,2263.69,call,2160,109.15,110.5,107.8,0,6662
20170112,20170120,8,2275.32,2263.69,put,2160,0.425,0.55,0.3,0,20693
20170112,20170120,8,2275.32,2263.69,put,2165,0.475,0.6,0.35,0,12167
20170112,20170120,8,2275.32,2263.69,put,2165,0.475,0.6,0.35,0,12167
20170112,20170120,8,2275.32,2263.69,call,2170,99.3,100.8,97.8,0,5710
20170112,20170120,8,2275.32,2263.69,put,2170,0.525,0.65,0.4,0,11438
20170112,20170120,8,2275.32,2263.69,call,2170,99.3,100.8,97.8,0,5710
20170112,20170120,8,2275.32,2263.69,put,2170,0.525,0.65,0.4,0,11438
20170112,20170120,8,2275.32,2263.69,call,2175,94.25,95.6,92.9,0,29603
20170112,20170120,8,2275.32,2263.69,put,2175,0.55,0.7,0.4,0,31741
20170112,20170120,8,2275.32,2263.69,call,2175,94.25,95.6,92.9,0,29603
20170112,20170120,8,2275.32,2263.69,put,2175,0.55,0.7,0.4,0,31741
20170112,20170120,8,2275.32,2263.69,put,2180,0.625,0.75,0.5,0,22560
20170112,20170120,8,2275.32,2263.69,put,2180,0.625,0.75,0.5,0,22560
20170112,20170120,8,2275.32,2263.69,call,2190,79.45,80.8,78.1,0,7863
20170112,20170120,8,2275.32,2263.69,put,2190,0.75,0.9,0.6,0,12051
20170112,20170120,8,2275.32,2263.69,call,2190,79.45,80.8,78.1,0,7863
20170112,20170120,8,2275.32,2263.69,put,2190,0.75,0.9,0.6,0,12051
20170112,20170120,8,2275.32,2263.69,put,2195,0.8,0.95,0.65,0,5053
20170112,20170120,8,2275.32,2263.69,put,2195,0.8,0.95,0.65,0,5053
20170112,20170120,8,2275.32,2263.69,call,2200,69.6,70.9,68.3,0,59663
20170112,20170120,8,2275.32,2263.69,put,2200,0.9,1.05,0.75,0,67045
20170112,20170120,8,2275.32,2263.69,call,2200,69.6,70.9,68.3,0,59663
20170112,20170120,8,2275.32,2263.69,put,2200,0.9,1.05,0.75,0,67045
20170112,20170120,8,2275.32,2263.69,put,2205,1,1.15,0.85,0,5363
20170112,20170120,8,2275.32,2263.69,put,2205,1,1.15,0.85,0,5363
20170112,20170120,8,2275.32,2263.69,call,2210,59.9,61.2,58.6,0,5434
20170112,20170120,8,2275.32,2263.69,put,2210,1.175,1.35,1,20,5670
20170112,20170120,8,2275.32,2263.69,call,2210,59.9,61.2,58.6,0,5434
20170112,20170120,8,2275.32,2263.69,put,2210,1.175,1.35,1,20,5670
20170112,20170120,8,2275.32,2263.69,put,2215,1.325,1.5,1.15,20,9471
20170112,20170120,8,2275.32,2263.69,put,2215,1.325,1.5,1.15,20,9471
20170112,20170120,8,2275.32,2263.69,call,2220,50.4,51.8,49,163,5499
20170112,20170120,8,2275.32,2263.69,put,2220,1.575,1.75,1.4,0,6915
20170112,20170120,8,2275.32,2263.69,call,2220,50.4,51.8,49,163,5499
20170112,20170120,8,2275.32,2263.69,put,2220,1.575,1.75,1.4,0,6915
20170112,20170120,8,2275.32,2263.69,call,2225,45.15,46.4,43.9,0,19152
20170112,20170120,8,2275.32,2263.69,put,2225,1.875,2.05,1.7,0,28916
20170112,20170120,8,2275.32,2263.69,call,2225,45.15,46.4,43.9,0,19152
20170112,20170120,8,2275.32,2263.69,put,2225,1.875,2.05,1.7,0,28916
20170112,20170120,8,2275.32,2263.69,call,2230,41,42.2,39.8,0,11125
20170112,20170120,8,2275.32,2263.69,put,2230,2.3,2.5,2.1,0,6496
20170112,20170120,8,2275.32,2263.69,call,2230,41,42.2,39.8,0,11125
20170112,20170120,8,2275.32,2263.69,put,2230,2.3,2.5,2.1,0,6496
20170112,20170120,8,2275.32,2263.69,call,2235,36.5,37.8,35.2,0,6539
20170112,20170120,8,2275.32,2263.69,put,2235,2.775,3,2.55,0,8386
20170112,20170120,8,2275.32,2263.69,call,2235,36.5,37.8,35.2,0,6539
20170112,20170120,8,2275.32,2263.69,put,2235,2.775,3,2.55,0,8386
20170112,20170120,8,2275.32,2263.69,call,2240,31.6,32.7,30.5,0,18672
20170112,20170120,8,2275.32,2263.69,put,2240,3.25,3.5,3,0,31482
20170112,20170120,8,2275.32,2263.69,call,2240,31.6,32.7,30.5,0,18672
20170112,20170120,8,2275.32,2263.69,put,2240,3.25,3.5,3,0,31482
20170112,20170120,8,2275.32,2263.69,call,2250,23.55,24.3,22.8,0,77059
20170112,20170120,8,2275.32,2263.69,put,2250,4.9,5.2,4.6,0,84938
20170112,20170120,8,2275.32,2263.69,call,2250,23.55,24.3,22.8,0,77059
20170112,20170120,8,2275.32,2263.69,put,2250,4.9,5.2,4.6,0,84938
20170112,20170120,8,2275.32,2263.69,call,2255,19.7,20.3,19.1,0,13077
20170112,20170120,8,2275.32,2263.69,put,2255,6.05,6.3,5.8,0,5165
20170112,20170120,8,2275.32,2263.69,call,2255,19.7,20.3,19.1,0,13077
20170112,20170120,8,2275.32,2263.69,put,2255,6.05,6.3,5.8,0,5165
20170112,20170120,8,2275.32,2263.69,call,2260,16.05,16.7,15.4,0,18715
20170112,20170120,8,2275.32,2263.69,put,2260,7.5,7.9,7.1,0,10444
20170112,20170120,8,2275.32,2263.69,call,2260,16.05,16.7,15.4,0,18715
20170112,20170120,8,2275.32,2263.69,put,2260,7.5,7.9,7.1,0,10444
20170112,20170120,8,2275.32,2263.69,call,2265,12.8,13.3,12.3,0,6894
20170112,20170120,8,2275.32,2263.69,put,2265,9.2,9.6,8.8,0,8596
20170112,20170120,8,2275.32,2263.69,call,2265,12.8,13.3,12.3,0,6894
20170112,20170120,8,2275.32,2263.69,put,2265,9.2,9.6,8.8,0,8596
20170112,20170120,8,2275.32,2263.69,call,2270,10.05,10.5,9.6,0,22365
20170112,20170120,8,2275.32,2263.69,put,2270,11.35,11.8,10.9,0,9581
20170112,20170120,8,2275.32,2263.69,call,2270,10.05,10.5,9.6,0,22365
20170112,20170120,8,2275.32,2263.69,put,2270,11.35,11.8,10.9,0,9581
20170112,20170120,8,2275.32,2263.69,call,2275,7.55,7.9,7.2,0,41142
20170112,20170120,8,2275.32,2263.69,put,2275,13.9,14.5,13.3,0,13543
20170112,20170120,8,2275.32,2263.69,call,2275,7.55,7.9,7.2,0,41142
20170112,20170120,8,2275.32,2263.69,put,2275,13.9,14.5,13.3,0,13543
20170112,20170120,8,2275.32,2263.69,call,2280,5.6,5.9,5.3,0,17516
20170112,20170120,8,2275.32,2263.69,call,2280,5.6,5.9,5.3,0,17516
20170112,20170120,8,2275.32,2263.69,call,2290,2.85,3.1,2.6,0,18811
20170112,20170120,8,2275.32,2263.69,call,2290,2.85,3.1,2.6,0,18811
20170112,20170120,8,2275.32,2263.69,call,2295,2,2.2,1.8,0,7381
20170112,20170120,8,2275.32,2263.69,call,2295,1.95,2.2,1.7,0,7381
20170112,20170120,8,2275.32,2263.69,call,2300,1.475,1.7,1.25,0,106622
20170112,20170120,8,2275.32,2263.69,call,2300,1.475,1.7,1.25,0,106622
20170112,20170120,8,2275.32,2263.69,call,2305,1.025,1.2,0.85,0,17793
20170112,20170120,8,2275.32,2263.69,call,2305,1.025,1.25,0.8,0,17793
20170112,20170120,8,2275.32,2263.69,call,2310,0.75,0.95,0.55,0,26407
20170112,20170120,8,2275.32,2263.69,call,2310,0.75,0.95,0.55,0,26407
20170112,20170120,8,2275.32,2263.69,call,2320,0.45,0.6,0.3,0,16132
20170112,20170120,8,2275.32,2263.69,call,2320,0.45,0.65,0.25,0,16132
20170112,20170120,8,2275.32,2263.69,call,2325,0.375,0.5,0.25,0,46077
20170112,20170120,8,2275.32,2263.69,call,2325,0.375,0.55,0.2,0,46077
20170112,20170120,8,2275.32,2263.69,call,2330,0.325,0.45,0.2,0,15106
20170112,20170120,8,2275.32,2263.69,call,2330,0.325,0.45,0.2,0,15106
20170112,20170120,8,2275.32,2263.69,call,2335,0.25,0.35,0.15,0,7243
20170112,20170120,8,2275.32,2263.69,call,2335,0.25,0.35,0.15,0,7243
20170112,20170120,8,2275.32,2263.69,call,2340,0.2,0.3,0.1,0,5693
20170112,20170120,8,2275.32,2263.69,call,2340,0.225,0.35,0.1,0,5693
20170112,20170120,8,2275.32,2263.69,call,2350,0.175,0.3,0.05,0,65794
20170112,20170120,8,2275.32,2263.69,call,2350,0.2,0.35,0.05,0,65794
20170112,20170120,8,2275.32,2263.69,call,2360,0.125,0.25,0,0,10008
20170112,20170120,8,2275.32,2263.69,call,2360,0.15,0.3,0,0,10008
20170112,20170120,8,2275.32,2263.69,call,2375,0.125,0.25,0,0,66315
20170112,20170120,8,2275.32,2263.69,call,2375,0.125,0.25,0,0,66315
20170112,20170120,8,2275.32,2263.69,call,2380,0.125,0.25,0,0,7603
20170112,20170120,8,2275.32,2263.69,call,2380,0.125,0.25,0,0,7603
20170113,20170120,7,2270.44,2263.69,call,2160,112.2,113.5,110.9,0,6670
20170113,20170120,7,2270.44,2263.69,put,2160,0.45,0.55,0.35,0,20574
20170113,20170120,7,2270.44,2263.69,call,2160,112.2,113.5,110.9,0,6670
20170113,20170120,7,2270.44,2263.69,put,2160,0.45,0.55,0.35,0,20574
20170113,20170120,7,2270.44,2263.69,put,2165,0.5,0.6,0.4,0,12171
20170113,20170120,7,2270.44,2263.69,put,2165,0.5,0.6,0.4,0,12171
20170113,20170120,7,2270.44,2263.69,call,2170,102.15,103.3,101,0,5711
20170113,20170120,7,2270.44,2263.69,put,2170,0.5,0.6,0.4,0,11478
20170113,20170120,7,2270.44,2263.69,call,2170,102.15,103.3,101,0,5711
20170113,20170120,7,2270.44,2263.69,put,2170,0.5,0.6,0.4,0,11478
20170113,20170120,7,2270.44,2263.69,call,2175,97.3,98.6,96,0,29599
20170113,20170120,7,2270.44,2263.69,put,2175,0.55,0.65,0.45,0,31864
20170113,20170120,7,2270.44,2263.69,call,2175,97.3,98.6,96,0,29599
20170113,20170120,7,2270.44,2263.69,put,2175,0.55,0.65,0.45,0,31864
20170113,20170120,7,2270.44,2263.69,put,2180,0.55,0.65,0.45,0,23396
20170113,20170120,7,2270.44,2263.69,put,2180,0.55,0.65,0.45,0,23396
20170113,20170120,7,2270.44,2263.69,call,2190,82.4,83.7,81.1,0,7833
20170113,20170120,7,2270.44,2263.69,put,2190,0.65,0.75,0.55,0,13756
20170113,20170120,7,2270.44,2263.69,call,2190,82.4,83.7,81.1,0,7833
20170113,20170120,7,2270.44,2263.69,put,2190,0.65,0.75,0.55,0,13756
20170113,20170120,7,2270.44,2263.69,call,2200,72.5,73.8,71.2,0,59538
20170113,20170120,7,2270.44,2263.69,put,2200,0.75,0.85,0.65,0,67965
20170113,20170120,7,2270.44,2263.69,call,2200,72.5,73.8,71.2,0,59538
20170113,20170120,7,2270.44,2263.69,put,2200,0.75,0.85,0.65,0,67965
20170113,20170120,7,2270.44,2263.69,put,2205,0.825,0.95,0.7,0,5483
20170113,20170120,7,2270.44,2263.69,put,2205,0.825,0.95,0.7,0,5483
20170113,20170120,7,2270.44,2263.69,call,2210,62.7,64,61.4,0,5406
20170113,20170120,7,2270.44,2263.69,put,2210,0.9,1,0.8,0,8396
20170113,20170120,7,2270.44,2263.69,call,2210,62.7,64,61.4,0,5406
20170113,20170120,7,2270.44,2263.69,put,2210,0.9,1,0.8,0,8396
20170113,20170120,7,2270.44,2263.69,put,2215,1.025,1.15,0.9,0,10436
20170113,20170120,7,2270.44,2263.69,put,2215,1.025,1.15,0.9,0,10436
20170113,20170120,7,2270.44,2263.69,call,2220,52.95,54.2,51.7,0,5364
20170113,20170120,7,2270.44,2263.69,put,2220,1.15,1.25,1.05,16,7318
20170113,20170120,7,2270.44,2263.69,call,2220,52.95,54.2,51.7,0,5364
20170113,20170120,7,2270.44,2263.69,put,2220,1.15,1.25,1.05,16,7318
20170113,20170120,7,2270.44,2263.69,call,2225,48.15,49.4,46.9,0,19144
20170113,20170120,7,2270.44,2263.69,put,2225,1.325,1.45,1.2,45,32490
20170113,20170120,7,2270.44,2263.69,call,2225,48.15,49.4,46.9,0,19144
20170113,20170120,7,2270.44,2263.69,put,2225,1.325,1.45,1.2,45,32490
20170113,20170120,7,2270.44,2263.69,call,2230,43.4,44.6,42.2,0,10960
20170113,20170120,7,2270.44,2263.69,put,2230,1.55,1.7,1.4,0,7253
20170113,20170120,7,2270.44,2263.69,call,2230,43.4,44.6,42.2,0,10960
20170113,20170120,7,2270.44,2263.69,put,2230,1.55,1.7,1.4,0,7253
20170113,20170120,7,2270.44,2263.69,call,2235,38.7,39.9,37.5,0,6529
20170113,20170120,7,2270.44,2263.69,put,2235,1.875,2,1.75,0,8524
20170113,20170120,7,2270.44,2263.69,call,2235,38.7,39.9,37.5,0,6529
20170113,20170120,7,2270.44,2263.69,put,2235,1.875,2,1.75,0,8524
20170113,20170120,7,2270.44,2263.69,call,2240,34.05,35.2,32.9,0,18677
20170113,20170120,7,2270.44,2263.69,put,2240,2.325,2.5,2.15,0,31524
20170113,20170120,7,2270.44,2263.69,call,2240,34.05,35.2,32.9,0,18677
20170113,20170120,7,2270.44,2263.69,put,2240,2.325,2.5,2.15,0,31524
20170113,20170120,7,2270.44,2263.69,call,2250,25.15,26.2,24.1,0,75242
20170113,20170120,7,2270.44,2263.69,put,2250,3.35,3.6,3.1,0,81548
20170113,20170120,7,2270.44,2263.69,call,2250,25.15,26.2,24.1,0,75242
20170113,20170120,7,2270.44,2263.69,put,2250,3.35,3.6,3.1,0,81548
20170113,20170120,7,2270.44,2263.69,call,2255,20.7,21.6,19.8,0,13121
20170113,20170120,7,2270.44,2263.69,put,2255,4.25,4.5,4,86,5640
20170113,20170120,7,2270.44,2263.69,call,2255,20.7,21.6,19.8,0,13121
20170113,20170120,7,2270.44,2263.69,put,2255,4.25,4.5,4,86,5640
20170113,20170120,7,2270.44,2263.69,call,2260,17.05,17.8,16.3,0,18184
20170113,20170120,7,2270.44,2263.69,put,2260,5.35,5.6,5.1,0,11123
20170113,20170120,7,2270.44,2263.69,call,2260,17.05,17.8,16.3,0,18184
20170113,20170120,7,2270.44,2263.69,put,2260,5.35,5.6,5.1,0,11123
20170113,20170120,7,2270.44,2263.69,call,2265,13.45,14.1,12.8,0,7623
20170113,20170120,7,2270.44,2263.69,put,2265,6.75,7,6.5,0,8902
20170113,20170120,7,2270.44,2263.69,call,2265,13.45,14.1,12.8,0,7623
20170113,20170120,7,2270.44,2263.69,put,2265,6.75,7,6.5,0,8902
20170113,20170120,7,2270.44,2263.69,call,2270,10.15,10.5,9.8,0,22903
20170113,20170120,7,2270.44,2263.69,put,2270,8.45,8.8,8.1,0,8705
20170113,20170120,7,2270.44,2263.69,call,2270,10.15,10.5,9.8,0,22903
20170113,20170120,7,2270.44,2263.69,put,2270,8.45,8.8,8.1,0,8705
20170113,20170120,7,2270.44,2263.69,call,2275,7.45,7.7,7.2,0,39628
20170113,20170120,7,2270.44,2263.69,put,2275,10.75,11.2,10.3,0,13534
20170113,20170120,7,2270.44,2263.69,call,2275,7.45,7.7,7.2,0,39628
20170113,20170120,7,2270.44,2263.69,put,2275,10.75,11.2,10.3,0,13534
20170113,20170120,7,2270.44,2263.69,call,2280,5.25,5.6,4.9,0,18494
20170113,20170120,7,2270.44,2263.69,call,2280,5.25,5.6,4.9,0,18494
20170113,20170120,7,2270.44,2263.69,call,2285,3.55,3.8,3.3,0,5844
20170113,20170120,7,2270.44,2263.69,call,2285,3.55,3.8,3.3,0,5844
20170113,20170120,7,2270.44,2263.69,call,2290,2.4,2.55,2.25,0,17970
20170113,20170120,7,2270.44,2263.69,call,2290,2.4,2.55,2.25,0,17970
20170113,20170120,7,2270.44,2263.69,call,2295,1.575,1.75,1.4,0,7456
20170113,20170120,7,2270.44,2263.69,call,2295,1.575,1.75,1.4,0,7456
20170113,20170120,7,2270.44,2263.69,call,2300,1.125,1.25,1,0,106658
20170113,20170120,7,2270.44,2263.69,call,2300,1.125,1.25,1,0,106658
20170113,20170120,7,2270.44,2263.69,call,2305,0.8,0.9,0.7,0,19222
20170113,20170120,7,2270.44,2263.69,call,2305,0.8,0.9,0.7,0,19222
20170113,20170120,7,2270.44,2263.69,call,2310,0.6,0.75,0.45,10,23783
20170113,20170120,7,2270.44,2263.69,call,2310,0.6,0.75,0.45,10,23783
20170113,20170120,7,2270.44,2263.69,call,2320,0.375,0.5,0.25,0,16170
20170113,20170120,7,2270.44,2263.69,call,2320,0.375,0.5,0.25,0,16170
20170113,20170120,7,2270.44,2263.69,call,2325,0.3,0.4,0.2,0,45803
20170113,20170120,7,2270.44,2263.69,call,2325,0.3,0.4,0.2,0,45803
20170113,20170120,7,2270.44,2263.69,call,2330,0.25,0.35,0.15,0,14880
20170113,20170120,7,2270.44,2263.69,call,2330,0.25,0.35,0.15,0,14880
20170113,20170120,7,2270.44,2263.69,call,2335,0.225,0.35,0.1,0,7244
20170113,20170120,7,2270.44,2263.69,call,2335,0.225,0.35,0.1,0,7244
20170113,20170120,7,2270.44,2263.69,call,2340,0.2,0.3,0.1,0,5485
20170113,20170120,7,2270.44,2263.69,call,2340,0.2,0.3,0.1,0,5485
20170113,20170120,7,2270.44,2263.69,call,2350,0.175,0.3,0.05,0,65752
20170113,20170120,7,2270.44,2263.69,call,2350,0.175,0.3,0.05,0,65752
20170113,20170120,7,2270.44,2263.69,call,2360,0.15,0.3,0,0,10240
20170113,20170120,7,2270.44,2263.69,call,2360,0.15,0.3,0,0,10240
20170113,20170120,7,2270.44,2263.69,call,2375,0.1,0.2,0,0,66909
20170113,20170120,7,2270.44,2263.69,call,2375,0.1,0.2,0,0,66909
20170113,20170120,7,2270.44,2263.69,call,2380,0.1,0.2,0,0,7613
20170113,20170120,7,2270.44,2263.69,call,2380,0.1,0.2,0,0,7613
20170117,20170120,3,2274.64,2263.69,call,2160,105.2,109.6,100.8,0,6999
20170117,20170120,3,2274.64,2263.69,put,2160,0.375,0.5,0.25,0,20569
20170117,20170120,3,2274.64,2263.69,call,2160,105.2,109.6,100.8,0,6999
20170117,20170120,3,2274.64,2263.69,put,2160,0.375,0.5,0.25,0,20569
20170117,20170120,3,2274.64,2263.69,put,2165,0.425,0.55,0.3,0,12169
20170117,20170120,3,2274.64,2263.69,put,2165,0.425,0.55,0.3,0,12169
20170117,20170120,3,2274.64,2263.69,call,2170,95.4,99.9,90.9,0,5710
20170117,20170120,3,2274.64,2263.69,put,2170,0.425,0.55,0.3,0,11135
20170117,20170120,3,2274.64,2263.69,call,2170,95.4,99.9,90.9,0,5710
20170117,20170120,3,2274.64,2263.69,put,2170,0.425,0.55,0.3,0,11135
20170117,20170120,3,2274.64,2263.69,call,2175,90.05,91.8,88.3,0,29599
20170117,20170120,3,2274.64,2263.69,put,2175,0.475,0.6,0.35,0,32234
20170117,20170120,3,2274.64,2263.69,call,2175,90.05,91.8,88.3,0,29599
20170117,20170120,3,2274.64,2263.69,put,2175,0.475,0.6,0.35,0,32234
20170117,20170120,3,2274.64,2263.69,put,2180,0.5,0.65,0.35,0,23198
20170117,20170120,3,2274.64,2263.69,put,2180,0.5,0.65,0.35,0,23198
20170117,20170120,3,2274.64,2263.69,put,2185,0.525,0.65,0.4,0,6977
20170117,20170120,3,2274.64,2263.69,put,2185,0.525,0.65,0.4,0,6977
20170117,20170120,3,2274.64,2263.69,call,2190,75.45,80,70.9,0,7830
20170117,20170120,3,2274.64,2263.69,put,2190,0.575,0.7,0.45,0,13833
20170117,20170120,3,2274.64,2263.69,call,2190,75.45,80,70.9,0,7830
20170117,20170120,3,2274.64,2263.69,put,2190,0.575,0.7,0.45,0,13833
20170117,20170120,3,2274.64,2263.69,call,2200,65.6,70.1,61.1,0,59518
20170117,20170120,3,2274.64,2263.69,put,2200,0.65,0.8,0.5,0,68078
20170117,20170120,3,2274.64,2263.69,call,2200,65.6,70.1,61.1,0,59518
20170117,20170120,3,2274.64,2263.69,put,2200,0.65,0.8,0.5,0,68078
20170117,20170120,3,2274.64,2263.69,put,2205,0.7,0.85,0.55,0,5247
20170117,20170120,3,2274.64,2263.69,put,2205,0.7,0.85,0.55,0,5247
20170117,20170120,3,2274.64,2263.69,call,2210,55.7,60.2,51.2,0,5455
20170117,20170120,3,2274.64,2263.69,put,2210,0.75,0.9,0.6,0,8535
20170117,20170120,3,2274.64,2263.69,call,2210,55.7,60.2,51.2,0,5455
20170117,20170120,3,2274.64,2263.69,put,2210,0.75,0.9,0.6,0,8535
20170117,20170120,3,2274.64,2263.69,put,2215,0.825,1,0.65,0,10618
20170117,20170120,3,2274.64,2263.69,put,2215,0.825,1,0.65,0,10618
20170117,20170120,3,2274.64,2263.69,call,2220,45.8,50.3,41.3,0,5363
20170117,20170120,3,2274.64,2263.69,put,2220,0.925,1.1,0.75,0,7057
20170117,20170120,3,2274.64,2263.69,call,2220,45.8,50.3,41.3,0,5363
20170117,20170120,3,2274.64,2263.69,put,2220,0.925,1.1,0.75,0,7057
20170117,20170120,3,2274.64,2263.69,call,2225,40.8,42.5,39.1,0,19108
20170117,20170120,3,2274.64,2263.69,put,2225,1.025,1.2,0.85,0,32693
20170117,20170120,3,2274.64,2263.69,call,2225,40.8,42.5,39.1,0,19108
20170117,20170120,3,2274.64,2263.69,put,2225,1.025,1.2,0.85,0,32693
20170117,20170120,3,2274.64,2263.69,call,2230,36.25,40.5,32,0,10960
20170117,20170120,3,2274.64,2263.69,put,2230,1.225,1.4,1.05,0,7307
20170117,20170120,3,2274.64,2263.69,call,2230,36.25,40.5,32,0,10960
20170117,20170120,3,2274.64,2263.69,put,2230,1.225,1.4,1.05,0,7307
20170117,20170120,3,2274.64,2263.69,call,2235,31.55,33.2,29.9,0,6528
20170117,20170120,3,2274.64,2263.69,put,2235,1.525,1.75,1.3,0,9224
20170117,20170120,3,2274.64,2263.69,call,2235,31.55,33.2,29.9,0,6528
20170117,20170120,3,2274.64,2263.69,put,2235,1.525,1.75,1.3,0,9224
20170117,20170120,3,2274.64,2263.69,call,2240,26.75,31.2,22.3,0,18656
20170117,20170120,3,2274.64,2263.69,put,2240,1.95,2.25,1.65,17,32005
20170117,20170120,3,2274.64,2263.69,call,2240,26.75,31.2,22.3,0,18656
20170117,20170120,3,2274.64,2263.69,put,2240,1.95,2.25,1.65,17,32005
20170117,20170120,3,2274.64,2263.69,call,2250,17.95,19.3,16.6,25,77281
20170117,20170120,3,2274.64,2263.69,put,2250,3.1,3.4,2.8,5,84568
20170117,20170120,3,2274.64,2263.69,call,2250,17.95,19.3,16.6,25,77281
20170117,20170120,3,2274.64,2263.69,put,2250,3.1,3.4,2.8,5,84568
20170117,20170120,3,2274.64,2263.69,call,2255,14.3,15.2,13.4,0,13218
20170117,20170120,3,2274.64,2263.69,put,2255,4.2,4.5,3.9,5,7663
20170117,20170120,3,2274.64,2263.69,call,2255,14.3,15.2,13.4,0,13218
20170117,20170120,3,2274.64,2263.69,put,2255,4.35,4.8,3.9,5,7663
20170117,20170120,3,2274.64,2263.69,call,2260,10.55,11.1,10,0,18246
20170117,20170120,3,2274.64,2263.69,put,2260,5.6,6,5.2,0,15008
20170117,20170120,3,2274.64,2263.69,call,2260,10.55,11.1,10,0,18246
20170117,20170120,3,2274.64,2263.69,put,2260,5.6,6,5.2,0,15008
20170117,20170120,3,2274.64,2263.69,call,2265,7.65,8.1,7.2,0,7569
20170117,20170120,3,2274.64,2263.69,put,2265,7.6,8.1,7.1,0,13791
20170117,20170120,3,2274.64,2263.69,call,2265,7.65,8.1,7.2,0,7569
20170117,20170120,3,2274.64,2263.69,put,2265,7.6,8.1,7.1,0,13791
20170117,20170120,3,2274.64,2263.69,call,2270,5.2,5.5,4.9,0,22414
20170117,20170120,3,2274.64,2263.69,put,2270,9.95,10.7,9.2,0,9949
20170117,20170120,3,2274.64,2263.69,call,2270,5.2,5.5,4.9,0,22414
20170117,20170120,3,2274.64,2263.69,put,2270,9.95,10.7,9.2,0,9949
20170117,20170120,3,2274.64,2263.69,call,2275,3.4,3.8,3,0,41365
20170117,20170120,3,2274.64,2263.69,put,2275,13.4,17.8,9,0,15914
20170117,20170120,3,2274.64,2263.69,call,2275,3.4,3.8,3,0,41365
20170117,20170120,3,2274.64,2263.69,put,2275,13.4,17.8,9,0,15914
20170117,20170120,3,2274.64,2263.69,call,2280,2.225,2.6,1.85,0,15949
20170117,20170120,3,2274.64,2263.69,call,2280,2.15,2.45,1.85,0,15949
20170117,20170120,3,2274.64,2263.69,call,2285,1.475,1.7,1.25,0,5470
20170117,20170120,3,2274.64,2263.69,call,2285,1.475,1.7,1.25,0,5470
20170117,20170120,3,2274.64,2263.69,call,2290,1.05,1.25,0.85,0,17646
20170117,20170120,3,2274.64,2263.69,call,2290,1.05,1.25,0.85,0,17646
20170117,20170120,3,2274.64,2263.69,call,2295,0.75,0.95,0.55,0,7849
20170117,20170120,3,2274.64,2263.69,call,2295,0.75,0.95,0.55,0,7849
20170117,20170120,3,2274.64,2263.69,call,2300,0.625,0.8,0.45,0,107834
20170117,20170120,3,2274.64,2263.69,call,2300,0.625,0.8,0.45,0,107834
20170117,20170120,3,2274.64,2263.69,call,2305,0.525,0.7,0.35,0,18012
20170117,20170120,3,2274.64,2263.69,call,2305,0.525,0.7,0.35,0,18012
20170117,20170120,3,2274.64,2263.69,call,2310,0.425,0.6,0.25,0,23749
20170117,20170120,3,2274.64,2263.69,call,2310,0.425,0.6,0.25,0,23749
20170117,20170120,3,2274.64,2263.69,call,2320,0.275,0.4,0.15,0,16000
20170117,20170120,3,2274.64,2263.69,call,2320,0.275,0.4,0.15,0,16000
20170117,20170120,3,2274.64,2263.69,call,2325,0.225,0.35,0.1,0,46753
20170117,20170120,3,2274.64,2263.69,call,2325,0.225,0.35,0.1,0,46753
20170117,20170120,3,2274.64,2263.69,call,2330,0.2,0.3,0.1,0,16338
20170117,20170120,3,2274.64,2263.69,call,2330,0.2,0.3,0.1,0,16338
20170117,20170120,3,2274.64,2263.69,call,2335,0.15,0.25,0.05,0,7735
20170117,20170120,3,2274.64,2263.69,call,2335,0.15,0.25,0.05,0,7735
20170117,20170120,3,2274.64,2263.69,call,2340,0.15,0.3,0,0,5496
20170117,20170120,3,2274.64,2263.69,call,2340,0.15,0.3,0,0,5496
20170117,20170120,3,2274.64,2263.69,call,2350,0.125,0.25,0,0,65777
20170117,20170120,3,2274.64,2263.69,call,2350,0.125,0.25,0,0,65777
20170117,20170120,3,2274.64,2263.69,call,2360,0.125,0.25,0,0,10205
20170117,20170120,3,2274.64,2263.69,call,2360,0.125,0.25,0,0,10205
20170117,20170120,3,2274.64,2263.69,call,2375,0.125,0.25,0,0,66822
20170117,20170120,3,2274.64,2263.69,call,2375,0.125,0.25,0,0,66822
20170117,20170120,3,2274.64,2263.69,call,2380,0.125,0.25,0,0,7628
20170117,20170120,3,2274.64,2263.69,call,2380,0.125,0.25,0,0,7628
20170118,20170120,2,2267.89,2263.69,call,2150,118.6,120,117.2,0,45450
20170118,20170120,2,2267.89,2263.69,put,2150,0.25,0.35,0.15,0,77420
20170118,20170120,2,2267.89,2263.69,call,2150,118.6,120,117.2,0,45450
20170118,20170120,2,2267.89,2263.69,put,2150,0.25,0.35,0.15,0,77420
20170118,20170120,2,2267.89,2263.69,call,2160,108.65,110,107.3,0,6997
20170118,20170120,2,2267.89,2263.69,put,2160,0.3,0.4,0.2,0,23018
20170118,20170120,2,2267.89,2263.69,call,2160,108.65,110,107.3,0,6997
20170118,20170120,2,2267.89,2263.69,put,2160,0.3,0.4,0.2,0,23018
20170118,20170120,2,2267.89,2263.69,put,2165,0.3,0.4,0.2,0,12199
20170118,20170120,2,2267.89,2263.69,put,2165,0.3,0.4,0.2,0,12199
20170118,20170120,2,2267.89,2263.69,call,2170,98.45,99.8,97.1,0,5699
20170118,20170120,2,2267.89,2263.69,put,2170,0.35,0.45,0.25,0,11228
20170118,20170120,2,2267.89,2263.69,call,2170,98.45,99.8,97.1,0,5699
20170118,20170120,2,2267.89,2263.69,put,2170,0.35,0.45,0.25,0,11228
20170118,20170120,2,2267.89,2263.69,call,2175,93.7,95.1,92.3,0,29298
20170118,20170120,2,2267.89,2263.69,put,2175,0.375,0.5,0.25,0,33833
20170118,20170120,2,2267.89,2263.69,call,2175,93.7,95.1,92.3,0,29298
20170118,20170120,2,2267.89,2263.69,put,2175,0.375,0.5,0.25,0,33833
20170118,20170120,2,2267.89,2263.69,put,2180,0.4,0.5,0.3,0,22671
20170118,20170120,2,2267.89,2263.69,put,2180,0.4,0.5,0.3,0,22671
20170118,20170120,2,2267.89,2263.69,put,2185,0.425,0.55,0.3,0,7074
20170118,20170120,2,2267.89,2263.69,put,2185,0.425,0.55,0.3,0,7074
20170118,20170120,2,2267.89,2263.69,call,2190,78.55,79.9,77.2,0,7824
20170118,20170120,2,2267.89,2263.69,put,2190,0.475,0.6,0.35,0,13680
20170118,20170120,2,2267.89,2263.69,call,2190,78.55,79.9,77.2,0,7824
20170118,20170120,2,2267.89,2263.69,put,2190,0.475,0.6,0.35,0,13680
20170118,20170120,2,2267.89,2263.69,put,2195,0.45,0.5,0.4,0,5327
20170118,20170120,2,2267.89,2263.69,put,2195,0.45,0.5,0.4,0,5327
20170118,20170120,2,2267.89,2263.69,call,2200,68.85,70.2,67.5,0,59471
20170118,20170120,2,2267.89,2263.69,put,2200,0.475,0.55,0.4,0,68614
20170118,20170120,2,2267.89,2263.69,call,2200,68.85,70.2,67.5,0,59471
20170118,20170120,2,2267.89,2263.69,put,2200,0.5,0.55,0.45,0,68614
20170118,20170120,2,2267.89,2263.69,put,2205,0.6,0.7,0.5,0,5081
20170118,20170120,2,2267.89,2263.69,put,2205,0.6,0.7,0.5,0,5081
20170118,20170120,2,2267.89,2263.69,call,2210,58.9,60.3,57.5,0,5439
20170118,20170120,2,2267.89,2263.69,put,2210,0.65,0.75,0.55,0,9542
20170118,20170120,2,2267.89,2263.69,call,2210,58.9,60.3,57.5,0,5439
20170118,20170120,2,2267.89,2263.69,put,2210,0.65,0.75,0.55,0,9542
20170118,20170120,2,2267.89,2263.69,put,2215,0.675,0.8,0.55,0,11440
20170118,20170120,2,2267.89,2263.69,put,2215,0.675,0.8,0.55,0,11440
20170118,20170120,2,2267.89,2263.69,call,2220,48.75,50.1,47.4,0,5310
20170118,20170120,2,2267.89,2263.69,put,2220,0.725,0.85,0.6,0,10408
20170118,20170120,2,2267.89,2263.69,call,2220,48.75,50.1,47.4,0,5310
20170118,20170120,2,2267.89,2263.69,put,2220,0.725,0.85,0.6,0,10408
20170118,20170120,2,2267.89,2263.69,call,2225,43.85,45.2,42.5,0,19035
20170118,20170120,2,2267.89,2263.69,put,2225,0.8,0.9,0.7,0,32325
20170118,20170120,2,2267.89,2263.69,call,2225,43.85,45.2,42.5,0,19035
20170118,20170120,2,2267.89,2263.69,put,2225,0.8,0.9,0.7,0,32325
20170118,20170120,2,2267.89,2263.69,call,2230,39.25,40.6,37.9,0,11284
20170118,20170120,2,2267.89,2263.69,put,2230,0.9,1.05,0.75,0,7265
20170118,20170120,2,2267.89,2263.69,call,2230,39.25,40.6,37.9,0,11284
20170118,20170120,2,2267.89,2263.69,put,2230,0.9,1.05,0.75,0,7265
20170118,20170120,2,2267.89,2263.69,call,2235,34.35,35.7,33,0,6515
20170118,20170120,2,2267.89,2263.69,put,2235,1.025,1.2,0.85,0,9610
20170118,20170120,2,2267.89,2263.69,call,2235,34.35,35.7,33,0,6515
20170118,20170120,2,2267.89,2263.69,put,2235,1.025,1.2,0.85,0,9610
20170118,20170120,2,2267.89,2263.69,call,2240,29.4,30.7,28.1,0,18176
20170118,20170120,2,2267.89,2263.69,put,2240,1.225,1.4,1.05,0,34244
20170118,20170120,2,2267.89,2263.69,call,2240,29.4,30.7,28.1,0,18176
20170118,20170120,2,2267.89,2263.69,put,2240,1.225,1.4,1.05,0,34244
20170118,20170120,2,2267.89,2263.69,call,2250,20,21.2,18.8,0,78689
20170118,20170120,2,2267.89,2263.69,put,2250,1.975,2.2,1.75,0,87399
20170118,20170120,2,2267.89,2263.69,call,2250,20,21.2,18.8,0,78689
20170118,20170120,2,2267.89,2263.69,put,2250,1.975,2.2,1.75,0,87399
20170118,20170120,2,2267.89,2263.69,call,2255,15.55,16.7,14.4,0,12553
20170118,20170120,2,2267.89,2263.69,put,2255,2.625,2.85,2.4,0,9617
20170118,20170120,2,2267.89,2263.69,call,2255,15.55,16.7,14.4,0,12553
20170118,20170120,2,2267.89,2263.69,put,2255,2.625,2.85,2.4,0,9617
20170118,20170120,2,2267.89,2263.69,call,2260,11.55,12.4,10.7,0,17860
20170118,20170120,2,2267.89,2263.69,put,2260,3.45,3.7,3.2,0,16468
20170118,20170120,2,2267.89,2263.69,call,2260,11.55,12.4,10.7,0,17860
20170118,20170120,2,2267.89,2263.69,put,2260,3.45,3.7,3.2,0,16468
20170118,20170120,2,2267.89,2263.69,call,2265,7.9,8.4,7.4,0,6569
20170118,20170120,2,2267.89,2263.69,put,2265,4.9,5.2,4.6,0,14140
20170118,20170120,2,2267.89,2263.69,call,2265,7.9,8.4,7.4,0,6569
20170118,20170120,2,2267.89,2263.69,put,2265,4.9,5.2,4.6,0,14140
20170118,20170120,2,2267.89,2263.69,call,2270,5.05,5.4,4.7,0,23429
20170118,20170120,2,2267.89,2263.69,put,2270,6.95,7.3,6.6,0,9000
20170118,20170120,2,2267.89,2263.69,call,2270,5.05,5.4,4.7,0,23429
20170118,20170120,2,2267.89,2263.69,put,2270,6.95,7.3,6.6,0,9000
20170118,20170120,2,2267.89,2263.69,call,2275,2.925,3.2,2.65,0,39366
20170118,20170120,2,2267.89,2263.69,put,2275,9.95,10.6,9.3,0,16025
20170118,20170120,2,2267.89,2263.69,call,2275,2.925,3.2,2.65,0,39366
20170118,20170120,2,2267.89,2263.69,put,2275,9.95,10.6,9.3,0,16025
20170118,20170120,2,2267.89,2263.69,call,2280,1.675,1.85,1.5,0,16272
20170118,20170120,2,2267.89,2263.69,call,2280,1.675,1.85,1.5,0,16272
20170118,20170120,2,2267.89,2263.69,call,2285,1,1.1,0.9,0,5380
20170118,20170120,2,2267.89,2263.69,call,2285,1,1.1,0.9,0,5380
20170118,20170120,2,2267.89,2263.69,call,2290,0.675,0.75,0.6,0,18048
20170118,20170120,2,2267.89,2263.69,call,2290,0.675,0.75,0.6,0,18048
20170118,20170120,2,2267.89,2263.69,call,2295,0.5,0.6,0.4,0,7713
20170118,20170120,2,2267.89,2263.69,call,2295,0.5,0.6,0.4,0,7713
20170118,20170120,2,2267.89,2263.69,call,2300,0.4,0.55,0.25,0,105550
20170118,20170120,2,2267.89,2263.69,call,2300,0.35,0.45,0.25,0,105550
20170118,20170120,2,2267.89,2263.69,call,2305,0.3,0.4,0.2,0,17745
20170118,20170120,2,2267.89,2263.69,call,2305,0.3,0.4,0.2,0,17745
20170118,20170120,2,2267.89,2263.69,call,2310,0.25,0.35,0.15,0,23761
20170118,20170120,2,2267.89,2263.69,call,2310,0.25,0.35,0.15,0,23761
20170118,20170120,2,2267.89,2263.69,call,2315,0.15,0.2,0.1,0,7641
20170118,20170120,2,2267.89,2263.69,call,2315,0.15,0.2,0.1,0,7641
20170118,20170120,2,2267.89,2263.69,call,2320,0.075,0.15,0,0,15280
20170118,20170120,2,2267.89,2263.69,call,2320,0.075,0.15,0,0,15280
20170118,20170120,2,2267.89,2263.69,call,2325,0.125,0.25,0,0,45879
20170118,20170120,2,2267.89,2263.69,call,2325,0.125,0.25,0,0,45879
20170118,20170120,2,2267.89,2263.69,call,2330,0.1,0.2,0,0,17855
20170118,20170120,2,2267.89,2263.69,call,2330,0.1,0.2,0,0,17855
20170118,20170120,2,2267.89,2263.69,call,2335,0.1,0.2,0,0,7873
20170118,20170120,2,2267.89,2263.69,call,2335,0.1,0.2,0,0,7873
20170118,20170120,2,2267.89,2263.69,call,2340,0.1,0.2,0,0,5525
20170118,20170120,2,2267.89,2263.69,call,2340,0.1,0.2,0,0,5525
20170118,20170120,2,2267.89,2263.69,call,2350,0.075,0.15,0,0,65767
20170118,20170120,2,2267.89,2263.69,call,2350,0.075,0.15,0,0,65767
20170118,20170120,2,2267.89,2263.69,call,2360,0.1,0.2,0,0,13224
20170118,20170120,2,2267.89,2263.69,call,2360,0.1,0.2,0,0,13224
20170118,20170120,2,2267.89,2263.69,call,2375,0.1,0.2,0,0,67812
20170118,20170120,2,2267.89,2263.69,call,2375,0.075,0.15,0,0,67812
20170118,20170120,2,2267.89,2263.69,call,2380,0.1,0.2,0,0,7665
20170118,20170120,2,2267.89,2263.69,call,2380,0.075,0.15,0,0,7665
20170118,20170125,7,2267.89,2293.47,put,2200,1.4,1.7,1.1,0,5017
20170118,20170125,7,2267.89,2293.47,put,2200,1.4,1.7,1.1,0,5017
20170118,20170125,7,2267.89,2293.47,put,2240,3.7,4.1,3.3,0,6747
20170118,20170125,7,2267.89,2293.47,put,2240,3.7,4.1,3.3,0,6747
20170119,20170125,6,2271.89,2293.47,put,2200,1.375,1.55,1.2,0,5271
20170119,20170125,6,2271.89,2293.47,put,2200,1.375,1.55,1.2,0,5271
20170119,20170125,6,2271.89,2293.47,put,2235,2.75,3,2.5,0,6985
20170119,20170125,6,2271.89,2293.47,put,2235,2.75,3,2.5,0,6985
20170119,20170125,6,2271.89,2293.47,put,2240,3.225,3.5,2.95,0,7122
20170119,20170125,6,2271.89,2293.47,put,2240,3.225,3.5,2.95,0,7122
20170120,20170125,5,2263.69,2293.47,put,2200,0.95,1.05,0.85,0,5396
20170120,20170125,5,2263.69,2293.47,put,2200,0.95,1.05,0.85,0,5396
20170120,20170125,5,2263.69,2293.47,put,2235,1.95,2.1,1.8,0,7663
20170120,20170125,5,2263.69,2293.47,put,2235,1.95,2.1,1.8,0,7663
20170120,20170125,5,2263.69,2293.47,put,2240,2.275,2.4,2.15,0,8656
20170120,20170125,5,2263.69,2293.47,put,2240,2.275,2.4,2.15,0,8656
20170120,20170125,5,2263.69,2293.47,call,2320,0.225,0.3,0.15,0,5882
20170120,20170125,5,2263.69,2293.47,call,2320,0.225,0.3,0.15,0,5882
20170123,20170125,2,2271.31,2293.47,put,2200,0.375,0.55,0.2,0,6445
20170123,20170125,2,2271.31,2293.47,put,2200,0.375,0.55,0.2,0,6445
20170123,20170125,2,2271.31,2293.47,put,2235,0.975,1.2,0.75,0,7825
20170123,20170125,2,2271.31,2293.47,put,2235,0.975,1.2,0.75,0,7825
20170123,20170125,2,2271.31,2293.47,put,2240,1.225,1.5,0.95,0,7992
20170123,20170125,2,2271.31,2293.47,put,2240,1.225,1.5,0.95,0,7992
20170123,20170125,2,2271.31,2293.47,call,2320,0.1,0.2,0,0,5843
20170123,20170125,2,2271.31,2293.47,call,2320,0.1,0.2,0,0,5843
20170109,20170127,18,2276.98,2296.68,put,2160,1.9,2.05,1.75,0,7104
20170109,20170127,18,2276.98,2296.68,put,2160,1.9,2.05,1.75,0,7104
20170109,20170127,18,2276.98,2296.68,put,2180,2.725,2.9,2.55,0,11515
20170109,20170127,18,2276.98,2296.68,put,2180,2.725,2.9,2.55,0,11515
20170109,20170127,18,2276.98,2296.68,put,2200,4,4.2,3.8,0,6225
20170109,20170127,18,2276.98,2296.68,put,2200,4,4.2,3.8,0,6225
20170109,20170127,18,2276.98,2296.68,put,2250,11.25,11.5,11,0,5764
20170109,20170127,18,2276.98,2296.68,put,2250,11.25,11.5,11,0,5764
20170109,20170127,18,2276.98,2296.68,call,2260,28.25,28.9,27.6,0,6963
20170109,20170127,18,2276.98,2296.68,call,2260,28.25,28.9,27.6,0,6963
20170109,20170127,18,2276.98,2296.68,call,2270,21.75,22.3,21.2,2,6927
20170109,20170127,18,2276.98,2296.68,call,2270,21.75,22.3,21.2,2,6927
20170109,20170127,18,2276.98,2296.68,call,2290,11.45,11.8,11.1,0,9182
20170109,20170127,18,2276.98,2296.68,call,2290,11.45,11.8,11.1,0,9182
20170109,20170127,18,2276.98,2296.68,call,2300,7.95,8.3,7.6,0,8533
20170109,20170127,18,2276.98,2296.68,call,2300,7.95,8.3,7.6,0,8533
20170109,20170127,18,2276.98,2296.68,call,2310,5.25,5.5,5,0,15378
20170109,20170127,18,2276.98,2296.68,call,2310,5.25,5.5,5,0,15378
20170109,20170127,18,2276.98,2296.68,call,2315,4.35,4.6,4.1,0,7913
20170109,20170127,18,2276.98,2296.68,call,2315,4.35,4.6,4.1,0,7913
20170109,20170127,18,2276.98,2296.68,call,2325,2.875,3.1,2.65,0,7898
20170109,20170127,18,2276.98,2296.68,call,2325,2.875,3.1,2.65,0,7898
20170109,20170127,18,2276.98,2296.68,call,2335,1.95,2.15,1.75,0,5161
20170109,20170127,18,2276.98,2296.68,call,2335,1.95,2.15,1.75,0,5161
20170110,20170127,17,2268.9,2296.68,put,2155,1.45,1.65,1.25,0,5630
20170110,20170127,17,2268.9,2296.68,put,2155,1.45,1.65,1.25,0,5630
20170110,20170127,17,2268.9,2296.68,put,2160,1.575,1.75,1.4,0,7104
20170110,20170127,17,2268.9,2296.68,put,2160,1.575,1.75,1.4,0,7104
20170110,20170127,17,2268.9,2296.68,put,2175,2.025,2.2,1.85,0,5083
20170110,20170127,17,2268.9,2296.68,put,2175,2.025,2.2,1.85,0,5083
20170110,20170127,17,2268.9,2296.68,put,2180,2.25,2.45,2.05,0,11433
20170110,20170127,17,2268.9,2296.68,put,2180,2.25,2.45,2.05,0,11433
20170110,20170127,17,2268.9,2296.68,put,2200,3.35,3.6,3.1,0,6319
20170110,20170127,17,2268.9,2296.68,put,2200,3.35,3.6,3.1,0,6319
20170110,20170127,17,2268.9,2296.68,put,2250,10.6,11,10.2,0,5745
20170110,20170127,17,2268.9,2296.68,put,2250,10.6,11,10.2,0,5745
20170110,20170127,17,2268.9,2296.68,call,2260,23.85,24.6,23.1,0,7090
20170110,20170127,17,2268.9,2296.68,call,2260,23.85,24.6,23.1,0,7090
20170110,20170127,17,2268.9,2296.68,call,2270,17.65,18.3,17,0,6944
20170110,20170127,17,2268.9,2296.68,call,2270,17.65,18.3,17,0,6944
20170110,20170127,17,2268.9,2296.68,call,2290,8.25,8.6,7.9,0,9164
20170110,20170127,17,2268.9,2296.68,call,2290,8.25,8.6,7.9,0,9164
20170110,20170127,17,2268.9,2296.68,call,2300,5.35,5.6,5.1,0,8603
20170110,20170127,17,2268.9,2296.68,call,2300,5.35,5.6,5.1,0,8603
20170110,20170127,17,2268.9,2296.68,call,2310,3.35,3.6,3.1,0,15837
20170110,20170127,17,2268.9,2296.68,call,2310,3.35,3.6,3.1,0,15837
20170110,20170127,17,2268.9,2296.68,call,2315,2.65,2.9,2.4,0,8103
20170110,20170127,17,2268.9,2296.68,call,2315,2.65,2.9,2.4,0,8103
20170110,20170127,17,2268.9,2296.68,call,2325,1.65,1.85,1.45,0,7917
20170110,20170127,17,2268.9,2296.68,call,2325,1.65,1.85,1.45,0,7917
20170110,20170127,17,2268.9,2296.68,call,2335,1.075,1.25,0.9,0,5166
20170110,20170127,17,2268.9,2296.68,call,2335,1.075,1.25,0.9,0,5166
20170111,20170127,16,2268.9,2296.68,put,2155,1.35,1.5,1.2,0,5636
20170111,20170127,16,2268.9,2296.68,put,2155,1.35,1.5,1.2,0,5636
20170111,20170127,16,2268.9,2296.68,put,2160,1.5,1.65,1.35,0,7107
20170111,20170127,16,2268.9,2296.68,put,2160,1.5,1.65,1.35,0,7107
20170111,20170127,16,2268.9,2296.68,put,2175,1.975,2.15,1.8,0,5348
20170111,20170127,16,2268.9,2296.68,put,2175,1.975,2.15,1.8,0,5348
20170111,20170127,16,2268.9,2296.68,put,2180,2.175,2.35,2,0,11238
20170111,20170127,16,2268.9,2296.68,put,2180,2.175,2.35,2,0,11238
20170111,20170127,16,2268.9,2296.68,put,2200,3.25,3.5,3,0,6315
20170111,20170127,16,2268.9,2296.68,put,2200,3.25,3.5,3,0,6315
20170111,20170127,16,2268.9,2296.68,put,2250,10.9,11.3,10.5,25,6090
20170111,20170127,16,2268.9,2296.68,put,2250,10.9,11.3,10.5,25,6090
20170111,20170127,16,2268.9,2296.68,call,2260,20.85,21.6,20.1,0,7054
20170111,20170127,16,2268.9,2296.68,call,2260,20.85,21.6,20.1,0,7054
20170111,20170127,16,2268.9,2296.68,call,2270,14.9,15.2,14.6,0,6955
20170111,20170127,16,2268.9,2296.68,call,2270,14.9,15.2,14.6,0,6955
20170111,20170127,16,2268.9,2296.68,call,2290,6.6,6.9,6.3,0,9237
20170111,20170127,16,2268.9,2296.68,call,2290,6.6,6.9,6.3,0,9237
20170111,20170127,16,2268.9,2296.68,call,2300,4.2,4.4,4,0,9176
20170111,20170127,16,2268.9,2296.68,call,2300,4.2,4.4,4,0,9176
20170111,20170127,16,2268.9,2296.68,call,2310,2.575,2.8,2.35,0,16134
20170111,20170127,16,2268.9,2296.68,call,2310,2.575,2.8,2.35,0,16134
20170111,20170127,16,2268.9,2296.68,call,2315,2,2.2,1.8,0,8212
20170111,20170127,16,2268.9,2296.68,call,2315,2,2.2,1.8,0,8212
20170111,20170127,16,2268.9,2296.68,call,2325,1.275,1.45,1.1,0,8179
20170111,20170127,16,2268.9,2296.68,call,2325,1.275,1.45,1.1,0,8179
20170111,20170127,16,2268.9,2296.68,call,2335,0.875,1.05,0.7,0,5229
20170111,20170127,16,2268.9,2296.68,call,2335,0.875,1.05,0.7,0,5229
20170112,20170127,15,2275.32,2296.68,put,2160,1.3,1.5,1.1,0,7100
20170112,20170127,15,2275.32,2296.68,put,2160,1.3,1.5,1.1,0,7100
20170112,20170127,15,2275.32,2296.68,put,2175,1.7,1.9,1.5,0,5628
20170112,20170127,15,2275.32,2296.68,put,2175,1.7,1.9,1.5,0,5628
20170112,20170127,15,2275.32,2296.68,put,2180,1.85,2.05,1.65,0,11206
20170112,20170127,15,2275.32,2296.68,put,2180,1.85,2.05,1.65,0,11206
20170112,20170127,15,2275.32,2296.68,put,2200,2.85,3.1,2.6,0,6388
20170112,20170127,15,2275.32,2296.68,put,2200,2.85,3.1,2.6,0,6388
20170112,20170127,15,2275.32,2296.68,put,2250,9.8,10.2,9.4,0,6114
20170112,20170127,15,2275.32,2296.68,put,2250,9.8,10.2,9.4,0,6114
20170112,20170127,15,2275.32,2296.68,call,2260,21.35,22,20.7,0,7028
20170112,20170127,15,2275.32,2296.68,call,2260,21.35,22,20.7,0,7028
20170112,20170127,15,2275.32,2296.68,call,2270,15.25,15.8,14.7,2,7012
20170112,20170127,15,2275.32,2296.68,call,2270,15.25,15.8,14.7,2,7012
20170112,20170127,15,2275.32,2296.68,call,2290,6.55,6.9,6.2,0,9490
20170112,20170127,15,2275.32,2296.68,call,2290,6.55,6.9,6.2,0,9490
20170112,20170127,15,2275.32,2296.68,call,2300,3.95,4.3,3.6,0,10289
20170112,20170127,15,2275.32,2296.68,call,2300,3.95,4.3,3.6,0,10289
20170112,20170127,15,2275.32,2296.68,call,2310,2.325,2.55,2.1,0,16151
20170112,20170127,15,2275.32,2296.68,call,2310,2.325,2.55,2.1,0,16151
20170112,20170127,15,2275.32,2296.68,call,2315,1.8,2,1.6,0,8173
20170112,20170127,15,2275.32,2296.68,call,2315,1.8,2,1.6,0,8173
20170112,20170127,15,2275.32,2296.68,call,2325,1.075,1.25,0.9,0,7942
20170112,20170127,15,2275.32,2296.68,call,2325,1.1,1.3,0.9,0,7942
20170112,20170127,15,2275.32,2296.68,call,2335,0.7,0.85,0.55,0,5235
20170112,20170127,15,2275.32,2296.68,call,2335,0.725,0.9,0.55,0,5235
20170113,20170127,14,2270.44,2296.68,put,2155,1.05,1.15,0.95,0,5559
20170113,20170127,14,2270.44,2296.68,put,2155,1.05,1.15,0.95,0,5559
20170113,20170127,14,2270.44,2296.68,put,2160,1.175,1.25,1.1,0,7092
20170113,20170127,14,2270.44,2296.68,put,2160,1.175,1.25,1.1,0,7092
20170113,20170127,14,2270.44,2296.68,put,2175,1.475,1.6,1.35,0,6672
20170113,20170127,14,2270.44,2296.68,put,2175,1.475,1.6,1.35,0,6672
20170113,20170127,14,2270.44,2296.68,put,2180,1.625,1.75,1.5,0,11126
20170113,20170127,14,2270.44,2296.68,put,2180,1.625,1.75,1.5,0,11126
20170113,20170127,14,2270.44,2296.68,put,2200,2.45,2.55,2.35,0,6624
20170113,20170127,14,2270.44,2296.68,put,2200,2.45,2.55,2.35,0,6624
20170113,20170127,14,2270.44,2296.68,put,2250,8.2,8.4,8,0,6112
20170113,20170127,14,2270.44,2296.68,put,2250,8.2,8.4,8,0,6112
20170113,20170127,14,2270.44,2296.68,call,2260,22.1,22.8,21.4,0,7313
20170113,20170127,14,2270.44,2296.68,call,2260,22.1,22.8,21.4,0,7313
20170113,20170127,14,2270.44,2296.68,call,2270,15.65,16.1,15.2,0,7011
20170113,20170127,14,2270.44,2296.68,call,2270,15.65,16.1,15.2,0,7011
20170113,20170127,14,2270.44,2296.68,call,2290,6.2,6.5,5.9,0,9725
20170113,20170127,14,2270.44,2296.68,call,2290,6.2,6.5,5.9,0,9725
20170113,20170127,14,2270.44,2296.68,call,2300,3.4,3.6,3.2,0,10396
20170113,20170127,14,2270.44,2296.68,call,2300,3.4,3.6,3.2,0,10396
20170113,20170127,14,2270.44,2296.68,call,2305,2.525,2.7,2.35,0,7474
20170113,20170127,14,2270.44,2296.68,call,2305,2.525,2.7,2.35,0,7474
20170113,20170127,14,2270.44,2296.68,call,2310,1.85,2,1.7,0,16155
20170113,20170127,14,2270.44,2296.68,call,2310,1.85,2,1.7,0,16155
20170113,20170127,14,2270.44,2296.68,call,2315,1.375,1.5,1.25,0,7877
20170113,20170127,14,2270.44,2296.68,call,2315,1.375,1.5,1.25,0,7877
20170113,20170127,14,2270.44,2296.68,call,2325,0.85,0.95,0.75,0,7872
20170113,20170127,14,2270.44,2296.68,call,2325,0.85,0.95,0.75,0,7872
20170113,20170127,14,2270.44,2296.68,call,2330,0.675,0.75,0.6,0,5279
20170113,20170127,14,2270.44,2296.68,call,2330,0.675,0.75,0.6,0,5279
20170113,20170127,14,2270.44,2296.68,call,2335,0.55,0.65,0.45,0,5205
20170113,20170127,14,2270.44,2296.68,call,2335,0.55,0.65,0.45,0,5205
20170117,20170127,10,2274.64,2296.68,put,2155,1.25,1.45,1.05,0,5559
20170117,20170127,10,2274.64,2296.68,put,2155,1.25,1.45,1.05,0,5559
20170117,20170127,10,2274.64,2296.68,put,2160,1.3,1.5,1.1,0,7681
20170117,20170127,10,2274.64,2296.68,put,2160,1.3,1.5,1.1,0,7681
20170117,20170127,10,2274.64,2296.68,put,2165,1.4,1.6,1.2,0,5672
20170117,20170127,10,2274.64,2296.68,put,2165,1.4,1.6,1.2,0,5672
20170117,20170127,10,2274.64,2296.68,put,2175,1.65,1.85,1.45,0,8702
20170117,20170127,10,2274.64,2296.68,put,2175,1.65,1.85,1.45,0,8702
20170117,20170127,10,2274.64,2296.68,put,2180,1.8,2,1.6,0,11457
20170117,20170127,10,2274.64,2296.68,put,2180,1.8,2,1.6,0,11457
20170117,20170127,10,2274.64,2296.68,put,2200,2.45,2.7,2.2,0,7181
20170117,20170127,10,2274.64,2296.68,put,2200,2.45,2.7,2.2,0,7181
20170117,20170127,10,2274.64,2296.68,put,2215,3.65,4,3.3,0,6259
20170117,20170127,10,2274.64,2296.68,put,2215,3.65,4,3.3,0,6259
20170117,20170127,10,2274.64,2296.68,put,2250,8.85,9.4,8.3,0,6094
20170117,20170127,10,2274.64,2296.68,put,2250,8.85,9.4,8.3,0,6094
20170117,20170127,10,2274.64,2296.68,call,2260,16.7,17.4,16,0,7109
20170117,20170127,10,2274.64,2296.68,call,2260,16.7,17.4,16,0,7109
20170117,20170127,10,2274.64,2296.68,put,2265,13.85,14.4,13.3,0,6058
20170117,20170127,10,2274.64,2296.68,put,2265,13.85,14.4,13.3,0,6058
20170117,20170127,10,2274.64,2296.68,call,2270,11,11.4,10.6,1,7218
20170117,20170127,10,2274.64,2296.68,call,2270,11,11.4,10.6,1,7218
20170117,20170127,10,2274.64,2296.68,call,2290,3.8,4.1,3.5,0,10058
20170117,20170127,10,2274.64,2296.68,call,2290,3.8,4.1,3.5,0,10058
20170117,20170127,10,2274.64,2296.68,call,2295,2.825,3.1,2.55,0,5003
20170117,20170127,10,2274.64,2296.68,call,2295,2.825,3.1,2.55,0,5003
20170117,20170127,10,2274.64,2296.68,call,2300,2.1,2.35,1.85,0,11406
20170117,20170127,10,2274.64,2296.68,call,2300,2.1,2.35,1.85,0,11406
20170117,20170127,10,2274.64,2296.68,call,2305,1.525,1.75,1.3,0,7847
20170117,20170127,10,2274.64,2296.68,call,2305,1.525,1.75,1.3,0,7847
20170117,20170127,10,2274.64,2296.68,call,2310,1.2,1.35,1.05,0,16330
20170117,20170127,10,2274.64,2296.68,call,2310,1.2,1.35,1.05,0,16330
20170117,20170127,10,2274.64,2296.68,call,2315,0.95,1.1,0.8,0,7829
20170117,20170127,10,2274.64,2296.68,call,2315,0.95,1.1,0.8,0,7829
20170117,20170127,10,2274.64,2296.68,call,2325,0.65,0.75,0.55,0,12256
20170117,20170127,10,2274.64,2296.68,call,2325,0.65,0.75,0.55,0,12256
20170117,20170127,10,2274.64,2296.68,call,2330,0.55,0.65,0.45,0,6626
20170117,20170127,10,2274.64,2296.68,call,2330,0.55,0.65,0.45,0,6626
20170117,20170127,10,2274.64,2296.68,call,2335,0.5,0.6,0.4,12,5377
20170117,20170127,10,2274.64,2296.68,call,2335,0.5,0.6,0.4,12,5377
20170117,20170127,10,2274.64,2296.68,call,2375,0.25,0.35,0.15,0,5460
20170117,20170127,10,2274.64,2296.68,call,2375,0.25,0.35,0.15,0,5460
20170118,20170127,9,2267.89,2296.68,put,2155,1.125,1.3,0.95,0,5561
20170118,20170127,9,2267.89,2296.68,put,2155,1.125,1.3,0.95,0,5561
20170118,20170127,9,2267.89,2296.68,put,2160,1.2,1.4,1,0,7787
20170118,20170127,9,2267.89,2296.68,put,2160,1.2,1.4,1,0,7787
20170118,20170127,9,2267.89,2296.68,put,2165,1.275,1.45,1.1,0,5645
20170118,20170127,9,2267.89,2296.68,put,2165,1.275,1.45,1.1,0,5645
20170118,20170127,9,2267.89,2296.68,put,2175,1.45,1.65,1.25,0,8780
20170118,20170127,9,2267.89,2296.68,put,2175,1.45,1.65,1.25,0,8780
20170118,20170127,9,2267.89,2296.68,put,2180,1.55,1.75,1.35,0,11391
20170118,20170127,9,2267.89,2296.68,put,2180,1.55,1.75,1.35,0,11391
20170118,20170127,9,2267.89,2296.68,put,2200,2.1,2.35,1.85,0,10742
20170118,20170127,9,2267.89,2296.68,put,2200,2.1,2.35,1.85,0,10742
20170118,20170127,9,2267.89,2296.68,put,2215,2.8,3,2.6,0,6331
20170118,20170127,9,2267.89,2296.68,put,2215,2.8,3,2.6,0,6331
20170118,20170127,9,2267.89,2296.68,put,2240,5.15,5.4,4.9,0,5030
20170118,20170127,9,2267.89,2296.68,put,2240,5.15,5.4,4.9,0,5030
20170118,20170127,9,2267.89,2296.68,put,2250,6.75,7.1,6.4,0,6341
20170118,20170127,9,2267.89,2296.68,put,2250,6.75,7.1,6.4,0,6341
20170118,20170127,9,2267.89,2296.68,call,2260,17.3,18.1,16.5,0,7122
20170118,20170127,9,2267.89,2296.68,call,2260,17.3,18.1,16.5,0,7122
20170118,20170127,9,2267.89,2296.68,put,2265,10.8,11.3,10.3,0,6594
20170118,20170127,9,2267.89,2296.68,put,2265,10.8,11.3,10.3,0,6594
20170118,20170127,9,2267.89,2296.68,call,2270,11.05,11.4,10.7,0,7661
20170118,20170127,9,2267.89,2296.68,call,2270,11.05,11.4,10.7,0,7661
20170118,20170127,9,2267.89,2296.68,call,2290,3.175,3.5,2.85,0,10212
20170118,20170127,9,2267.89,2296.68,call,2290,3.175,3.5,2.85,0,10212
20170118,20170127,9,2267.89,2296.68,call,2295,2.15,2.45,1.85,0,5136
20170118,20170127,9,2267.89,2296.68,call,2295,2.15,2.45,1.85,0,5136
20170118,20170127,9,2267.89,2296.68,call,2300,1.45,1.65,1.25,0,10669
20170118,20170127,9,2267.89,2296.68,call,2300,1.45,1.65,1.25,0,10669
20170118,20170127,9,2267.89,2296.68,call,2305,1.1,1.25,0.95,0,7787
20170118,20170127,9,2267.89,2296.68,call,2305,1.1,1.25,0.95,0,7787
20170118,20170127,9,2267.89,2296.68,call,2310,0.8,0.95,0.65,0,17220
20170118,20170127,9,2267.89,2296.68,call,2310,0.8,0.95,0.65,0,17220
20170118,20170127,9,2267.89,2296.68,call,2315,0.65,0.8,0.5,0,8261
20170118,20170127,9,2267.89,2296.68,call,2315,0.65,0.8,0.5,0,8261
20170118,20170127,9,2267.89,2296.68,call,2325,0.45,0.6,0.3,0,12399
20170118,20170127,9,2267.89,2296.68,call,2325,0.45,0.6,0.3,0,12399
20170118,20170127,9,2267.89,2296.68,call,2330,0.375,0.5,0.25,0,6584
20170118,20170127,9,2267.89,2296.68,call,2330,0.375,0.5,0.25,0,6584
20170118,20170127,9,2267.89,2296.68,call,2335,0.325,0.45,0.2,0,5563
20170118,20170127,9,2267.89,2296.68,call,2335,0.325,0.45,0.2,0,5563
20170118,20170127,9,2267.89,2296.68,call,2375,0.15,0.25,0.05,0,5473
20170118,20170127,9,2267.89,2296.68,call,2375,0.15,0.25,0.05,0,5473
20170119,20170127,8,2271.89,2296.68,put,2155,1.125,1.3,0.95,0,5567
20170119,20170127,8,2271.89,2296.68,put,2155,1.125,1.3,0.95,0,5567
20170119,20170127,8,2271.89,2296.68,put,2160,1.225,1.45,1,0,7797
20170119,20170127,8,2271.89,2296.68,put,2160,1.225,1.45,1,0,7797
20170119,20170127,8,2271.89,2296.68,put,2165,1.275,1.45,1.1,0,5652
20170119,20170127,8,2271.89,2296.68,put,2165,1.275,1.45,1.1,0,5652
20170119,20170127,8,2271.89,2296.68,put,2175,1.425,1.65,1.2,0,8819
20170119,20170127,8,2271.89,2296.68,put,2175,1.425,1.65,1.2,0,8819
20170119,20170127,8,2271.89,2296.68,put,2180,1.525,1.75,1.3,0,12137
20170119,20170127,8,2271.89,2296.68,put,2180,1.525,1.75,1.3,0,12137
20170119,20170127,8,2271.89,2296.68,put,2200,2.1,2.35,1.85,0,12373
20170119,20170127,8,2271.89,2296.68,put,2200,2.1,2.35,1.85,0,12373
20170119,20170127,8,2271.89,2296.68,put,2215,2.725,3,2.45,0,6339
20170119,20170127,8,2271.89,2296.68,put,2215,2.725,3,2.45,0,6339
20170119,20170127,8,2271.89,2296.68,put,2225,3.35,3.7,3,0,5039
20170119,20170127,8,2271.89,2296.68,put,2225,3.35,3.7,3,0,5039
20170119,20170127,8,2271.89,2296.68,put,2240,4.75,5.1,4.4,0,5214
20170119,20170127,8,2271.89,2296.68,put,2240,4.75,5.1,4.4,0,5214
20170119,20170127,8,2271.89,2296.68,put,2250,6.2,6.6,5.8,7,6456
20170119,20170127,8,2271.89,2296.68,put,2250,6.2,6.6,5.8,7,6456
20170119,20170127,8,2271.89,2296.68,call,2260,18.05,18.8,17.3,0,7140
20170119,20170127,8,2271.89,2296.68,put,2260,8.45,8.9,8,0,6466
20170119,20170127,8,2271.89,2296.68,call,2260,18.05,18.8,17.3,0,7140
20170119,20170127,8,2271.89,2296.68,put,2260,8.45,8.9,8,0,6466
20170119,20170127,8,2271.89,2296.68,put,2265,9.9,10.3,9.5,0,6758
20170119,20170127,8,2271.89,2296.68,put,2265,9.9,10.3,9.5,0,6758
20170119,20170127,8,2271.89,2296.68,call,2270,11.1,11.6,10.6,0,8128
20170119,20170127,8,2271.89,2296.68,call,2270,11.1,11.6,10.6,0,8128
20170119,20170127,8,2271.89,2296.68,call,2275,8.4,8.9,7.9,1,5020
20170119,20170127,8,2271.89,2296.68,call,2275,8.4,8.9,7.9,1,5020
20170119,20170127,8,2271.89,2296.68,call,2290,3.05,3.4,2.7,0,10584
20170119,20170127,8,2271.89,2296.68,call,2290,3.05,3.4,2.7,0,10584
20170119,20170127,8,2271.89,2296.68,call,2295,2.075,2.3,1.85,0,5236
20170119,20170127,8,2271.89,2296.68,call,2295,2.075,2.3,1.85,0,5236
20170119,20170127,8,2271.89,2296.68,call,2300,1.425,1.65,1.2,0,11366
20170119,20170127,8,2271.89,2296.68,call,2300,1.425,1.65,1.2,0,11366
20170119,20170127,8,2271.89,2296.68,call,2305,1,1.15,0.85,0,8011
20170119,20170127,8,2271.89,2296.68,call,2305,1,1.15,0.85,0,8011
20170119,20170127,8,2271.89,2296.68,call,2310,0.8,0.95,0.65,0,17252
20170119,20170127,8,2271.89,2296.68,call,2310,0.8,0.95,0.65,0,17252
20170119,20170127,8,2271.89,2296.68,call,2315,0.65,0.75,0.55,0,8346
20170119,20170127,8,2271.89,2296.68,call,2315,0.65,0.75,0.55,0,8346
20170119,20170127,8,2271.89,2296.68,call,2325,0.45,0.55,0.35,0,12866
20170119,20170127,8,2271.89,2296.68,call,2325,0.45,0.55,0.35,0,12866
20170119,20170127,8,2271.89,2296.68,call,2330,0.4,0.5,0.3,0,6560
20170119,20170127,8,2271.89,2296.68,call,2330,0.4,0.5,0.3,0,6560
20170119,20170127,8,2271.89,2296.68,call,2335,0.4,0.5,0.3,0,5567
20170119,20170127,8,2271.89,2296.68,call,2335,0.4,0.5,0.3,0,5567
20170119,20170127,8,2271.89,2296.68,call,2375,0.2,0.3,0.1,0,6491
20170119,20170127,8,2271.89,2296.68,call,2375,0.2,0.3,0.1,0,6491
20170120,20170127,7,2263.69,2296.68,put,2150,0.775,0.9,0.65,0,6163
20170120,20170127,7,2263.69,2296.68,put,2150,0.775,0.9,0.65,0,6163
20170120,20170127,7,2263.69,2296.68,put,2155,0.825,0.95,0.7,0,5542
20170120,20170127,7,2263.69,2296.68,put,2155,0.825,0.95,0.7,0,5542
20170120,20170127,7,2263.69,2296.68,put,2160,0.875,1,0.75,0,7876
20170120,20170127,7,2263.69,2296.68,put,2160,0.875,1,0.75,0,7876
20170120,20170127,7,2263.69,2296.68,put,2165,0.925,1.05,0.8,0,5709
20170120,20170127,7,2263.69,2296.68,put,2165,0.925,1.05,0.8,0,5709
20170120,20170127,7,2263.69,2296.68,put,2175,1.025,1.1,0.95,0,8832
20170120,20170127,7,2263.69,2296.68,put,2175,1.025,1.1,0.95,0,8832
20170120,20170127,7,2263.69,2296.68,put,2180,1.125,1.25,1,0,12196
20170120,20170127,7,2263.69,2296.68,put,2180,1.125,1.25,1,0,12196
20170120,20170127,7,2263.69,2296.68,put,2200,1.5,1.65,1.35,0,14192
20170120,20170127,7,2263.69,2296.68,put,2200,1.5,1.65,1.35,0,14192
20170120,20170127,7,2263.69,2296.68,put,2215,2.025,2.2,1.85,0,8785
20170120,20170127,7,2263.69,2296.68,put,2215,2.025,2.2,1.85,0,8785
20170120,20170127,7,2263.69,2296.68,put,2225,2.475,2.65,2.3,0,5226
20170120,20170127,7,2263.69,2296.68,put,2225,2.475,2.65,2.3,0,5226
20170120,20170127,7,2263.69,2296.68,put,2240,3.7,3.9,3.5,6,6915
20170120,20170127,7,2263.69,2296.68,put,2240,3.7,3.9,3.5,6,6915
20170120,20170127,7,2263.69,2296.68,put,2250,5.1,5.4,4.8,0,6341
20170120,20170127,7,2263.69,2296.68,put,2250,5.1,5.4,4.8,0,6341
20170120,20170127,7,2263.69,2296.68,call,2260,19,19.6,18.4,2,7270
20170120,20170127,7,2263.69,2296.68,put,2260,6.95,7.2,6.7,0,6474
20170120,20170127,7,2263.69,2296.68,call,2260,19,19.6,18.4,2,7270
20170120,20170127,7,2263.69,2296.68,put,2260,6.95,7.2,6.7,0,6474
20170120,20170127,7,2263.69,2296.68,put,2265,8.3,8.6,8,0,6806
20170120,20170127,7,2263.69,2296.68,put,2265,8.3,8.6,8,0,6806
20170120,20170127,7,2263.69,2296.68,call,2270,11.9,12.2,11.6,1,8024
20170120,20170127,7,2263.69,2296.68,call,2270,11.9,12.2,11.6,1,8024
20170120,20170127,7,2263.69,2296.68,call,2290,3.075,3.3,2.85,6,10284
20170120,20170127,7,2263.69,2296.68,call,2290,3.075,3.3,2.85,6,10284
20170120,20170127,7,2263.69,2296.68,call,2295,2.025,2.2,1.85,6,5096
20170120,20170127,7,2263.69,2296.68,call,2295,2.025,2.2,1.85,6,5096
20170120,20170127,7,2263.69,2296.68,call,2300,1.375,1.5,1.25,0,11450
20170120,20170127,7,2263.69,2296.68,call,2300,1.375,1.5,1.25,0,11450
20170120,20170127,7,2263.69,2296.68,call,2305,0.95,1.05,0.85,0,8535
20170120,20170127,7,2263.69,2296.68,call,2305,0.95,1.05,0.85,0,8535
20170120,20170127,7,2263.69,2296.68,call,2310,0.65,0.75,0.55,0,17452
20170120,20170127,7,2263.69,2296.68,call,2310,0.65,0.75,0.55,0,17452
20170120,20170127,7,2263.69,2296.68,call,2315,0.5,0.6,0.4,0,8927
20170120,20170127,7,2263.69,2296.68,call,2315,0.5,0.6,0.4,0,8927
20170120,20170127,7,2263.69,2296.68,call,2325,0.325,0.4,0.25,0,12888
20170120,20170127,7,2263.69,2296.68,call,2325,0.325,0.4,0.25,0,12888
20170120,20170127,7,2263.69,2296.68,call,2330,0.275,0.35,0.2,0,6556
20170120,20170127,7,2263.69,2296.68,call,2330,0.275,0.35,0.2,0,6556
20170120,20170127,7,2263.69,2296.68,call,2335,0.275,0.35,0.2,0,5581
20170120,20170127,7,2263.69,2296.68,call,2335,0.275,0.35,0.2,0,5581
20170120,20170127,7,2263.69,2296.68,call,2375,0.125,0.2,0.05,0,6686
20170120,20170127,7,2263.69,2296.68,call,2375,0.125,0.2,0.05,0,6686
20170123,20170127,4,2271.31,2296.68,put,2155,0.4,0.55,0.25,0,6041
20170123,20170127,4,2271.31,2296.68,put,2155,0.4,0.55,0.25,0,6041
20170123,20170127,4,2271.31,2296.68,put,2160,0.45,0.6,0.3,0,8113
20170123,20170127,4,2271.31,2296.68,put,2160,0.45,0.6,0.3,0,8113
20170123,20170127,4,2271.31,2296.68,put,2165,0.45,0.6,0.3,0,8675
20170123,20170127,4,2271.31,2296.68,put,2165,0.45,0.6,0.3,0,8675
20170123,20170127,4,2271.31,2296.68,put,2175,0.5,0.65,0.35,5,9084
20170123,20170127,4,2271.31,2296.68,put,2175,0.5,0.65,0.35,5,9084
20170123,20170127,4,2271.31,2296.68,put,2180,0.55,0.7,0.4,0,12140
20170123,20170127,4,2271.31,2296.68,put,2180,0.55,0.7,0.4,0,12140
20170123,20170127,4,2271.31,2296.68,put,2200,0.775,0.95,0.6,0,15222
20170123,20170127,4,2271.31,2296.68,put,2200,0.775,0.95,0.6,0,15222
20170123,20170127,4,2271.31,2296.68,put,2215,1.1,1.25,0.95,0,8778
20170123,20170127,4,2271.31,2296.68,put,2215,1.1,1.25,0.95,0,8778
20170123,20170127,4,2271.31,2296.68,put,2225,1.5,1.7,1.3,0,6938
20170123,20170127,4,2271.31,2296.68,put,2225,1.5,1.7,1.3,0,6938
20170123,20170127,4,2271.31,2296.68,put,2240,2.55,2.75,2.35,0,6488
20170123,20170127,4,2271.31,2296.68,put,2240,2.55,2.75,2.35,0,6488
20170123,20170127,4,2271.31,2296.68,put,2250,3.7,4,3.4,0,7838
20170123,20170127,4,2271.31,2296.68,put,2250,3.7,4,3.4,0,7838
20170123,20170127,4,2271.31,2296.68,call,2260,13.85,14.6,13.1,25,7245
20170123,20170127,4,2271.31,2296.68,put,2260,5.85,6.2,5.5,0,7752
20170123,20170127,4,2271.31,2296.68,call,2260,13.85,14.6,13.1,25,7245
20170123,20170127,4,2271.31,2296.68,put,2260,5.85,6.2,5.5,0,7752
20170123,20170127,4,2271.31,2296.68,put,2265,7.45,7.9,7,0,7485
20170123,20170127,4,2271.31,2296.68,put,2265,7.45,7.9,7,0,7485
20170123,20170127,4,2271.31,2296.68,call,2270,7.5,8,7,0,8357
20170123,20170127,4,2271.31,2296.68,call,2270,7.5,8,7,0,8357
20170123,20170127,4,2271.31,2296.68,call,2290,1.4,1.55,1.25,0,11399
20170123,20170127,4,2271.31,2296.68,call,2290,1.4,1.55,1.25,0,11399
20170123,20170127,4,2271.31,2296.68,call,2295,0.9,1.05,0.75,0,5756
20170123,20170127,4,2271.31,2296.68,call,2295,0.9,1.05,0.75,0,5756
20170123,20170127,4,2271.31,2296.68,call,2300,0.625,0.75,0.5,0,11771
20170123,20170127,4,2271.31,2296.68,call,2300,0.625,0.75,0.5,0,11771
20170123,20170127,4,2271.31,2296.68,call,2305,0.425,0.55,0.3,0,8893
20170123,20170127,4,2271.31,2296.68,call,2305,0.425,0.55,0.3,0,8893
20170123,20170127,4,2271.31,2296.68,call,2310,0.325,0.45,0.2,0,17513
20170123,20170127,4,2271.31,2296.68,call,2310,0.325,0.45,0.2,0,17513
20170123,20170127,4,2271.31,2296.68,call,2315,0.25,0.35,0.15,0,9214
20170123,20170127,4,2271.31,2296.68,call,2315,0.25,0.35,0.15,0,9214
20170123,20170127,4,2271.31,2296.68,call,2325,0.175,0.3,0.05,0,12905
20170123,20170127,4,2271.31,2296.68,call,2325,0.175,0.3,0.05,0,12905
20170123,20170127,4,2271.31,2296.68,call,2330,0.175,0.3,0.05,0,8702
20170123,20170127,4,2271.31,2296.68,call,2330,0.175,0.3,0.05,0,8702
20170123,20170127,4,2271.31,2296.68,call,2335,0.175,0.3,0.05,0,6891
20170123,20170127,4,2271.31,2296.68,call,2335,0.175,0.3,0.05,0,6891
20170123,20170127,4,2271.31,2296.68,call,2375,0.1,0.2,0,0,6839
20170123,20170127,4,2271.31,2296.68,call,2375,0.1,0.2,0,0,6839
20170124,20170127,3,2265.2,2296.68,put,2150,0.275,0.35,0.2,0,7768
20170124,20170127,3,2265.2,2296.68,put,2150,0.275,0.35,0.2,0,7768
20170124,20170127,3,2265.2,2296.68,put,2155,0.275,0.35,0.2,0,6087
20170124,20170127,3,2265.2,2296.68,put,2155,0.275,0.35,0.2,0,6087
20170124,20170127,3,2265.2,2296.68,put,2160,0.325,0.4,0.25,0,9524
20170124,20170127,3,2265.2,2296.68,put,2160,0.325,0.4,0.25,0,9524
20170124,20170127,3,2265.2,2296.68,put,2165,0.325,0.4,0.25,0,8825
20170124,20170127,3,2265.2,2296.68,put,2165,0.325,0.4,0.25,0,8825
20170124,20170127,3,2265.2,2296.68,put,2175,0.375,0.45,0.3,0,9445
20170124,20170127,3,2265.2,2296.68,put,2175,0.375,0.45,0.3,0,9445
20170124,20170127,3,2265.2,2296.68,put,2180,0.425,0.5,0.35,0,8479
20170124,20170127,3,2265.2,2296.68,put,2180,0.425,0.5,0.35,0,8479
20170124,20170127,3,2265.2,2296.68,put,2200,0.6,0.7,0.5,0,14634
20170124,20170127,3,2265.2,2296.68,put,2200,0.6,0.7,0.5,0,14634
20170124,20170127,3,2265.2,2296.68,put,2215,0.85,0.95,0.75,0,9033
20170124,20170127,3,2265.2,2296.68,put,2215,0.8,0.9,0.7,0,9033
20170124,20170127,3,2265.2,2296.68,put,2225,1.125,1.25,1,0,8341
20170124,20170127,3,2265.2,2296.68,put,2225,1.125,1.25,1,0,8341
20170124,20170127,3,2265.2,2296.68,put,2235,1.65,1.8,1.5,0,5035
20170124,20170127,3,2265.2,2296.68,put,2235,1.65,1.8,1.5,0,5035
20170124,20170127,3,2265.2,2296.68,put,2240,2.025,2.2,1.85,1,6214
20170124,20170127,3,2265.2,2296.68,put,2240,2.025,2.2,1.85,1,6214
20170124,20170127,3,2265.2,2296.68,put,2250,3.25,3.5,3,0,8643
20170124,20170127,3,2265.2,2296.68,put,2250,3.25,3.5,3,0,8643
20170124,20170127,3,2265.2,2296.68,call,2260,11.85,12.4,11.3,0,7191
20170124,20170127,3,2265.2,2296.68,put,2260,5.45,5.7,5.2,0,14293
20170124,20170127,3,2265.2,2296.68,call,2260,11.85,12.4,11.3,0,7191
20170124,20170127,3,2265.2,2296.68,put,2260,5.45,5.7,5.2,0,14293
20170124,20170127,3,2265.2,2296.68,put,2265,7.15,7.4,6.9,0,7369
20170124,20170127,3,2265.2,2296.68,put,2265,7.15,7.4,6.9,0,7369
20170124,20170127,3,2265.2,2296.68,call,2270,5.8,6.1,5.5,0,8258
20170124,20170127,3,2265.2,2296.68,call,2270,5.8,6.1,5.5,0,8258
20170124,20170127,3,2265.2,2296.68,call,2285,1.375,1.55,1.2,0,5203
20170124,20170127,3,2265.2,2296.68,call,2285,1.375,1.55,1.2,0,5203
20170124,20170127,3,2265.2,2296.68,call,2290,0.8,0.9,0.7,0,11695
20170124,20170127,3,2265.2,2296.68,call,2290,0.8,0.9,0.7,0,11695
20170124,20170127,3,2265.2,2296.68,call,2295,0.525,0.65,0.4,0,6017
20170124,20170127,3,2265.2,2296.68,call,2295,0.525,0.65,0.4,0,6017
20170124,20170127,3,2265.2,2296.68,call,2300,0.35,0.45,0.25,0,11880
20170124,20170127,3,2265.2,2296.68,call,2300,0.35,0.45,0.25,0,11880
20170124,20170127,3,2265.2,2296.68,call,2305,0.25,0.35,0.15,0,7871
20170124,20170127,3,2265.2,2296.68,call,2305,0.25,0.35,0.15,0,7871
20170124,20170127,3,2265.2,2296.68,call,2310,0.175,0.25,0.1,0,14974
20170124,20170127,3,2265.2,2296.68,call,2310,0.175,0.25,0.1,0,14974
20170124,20170127,3,2265.2,2296.68,call,2315,0.125,0.2,0.05,0,9013
20170124,20170127,3,2265.2,2296.68,call,2315,0.125,0.2,0.05,0,9013
20170124,20170127,3,2265.2,2296.68,call,2325,0.1,0.15,0.05,0,12964
20170124,20170127,3,2265.2,2296.68,call,2325,0.1,0.15,0.05,0,12964
20170124,20170127,3,2265.2,2296.68,call,2330,0.075,0.15,0,0,8771
20170124,20170127,3,2265.2,2296.68,call,2330,0.075,0.15,0,0,8771
20170124,20170127,3,2265.2,2296.68,call,2335,0.075,0.15,0,0,6943
20170124,20170127,3,2265.2,2296.68,call,2335,0.075,0.15,0,0,6943
20170124,20170127,3,2265.2,2296.68,call,2375,0.05,0.1,0,0,6950
20170124,20170127,3,2265.2,2296.68,call,2375,0.05,0.1,0,0,6950
20170125,20170127,2,2293.47,2296.68,put,2175,0.1,0.15,0.05,1439,9590
20170125,20170127,2,2293.47,2296.68,put,2175,0.1,0.15,0.05,1439,9590
20170125,20170127,2,2293.47,2296.68,put,2180,0.1,0.15,0.05,231,8428
20170125,20170127,2,2293.47,2296.68,put,2180,0.1,0.15,0.05,231,8428
20170125,20170127,2,2293.47,2296.68,put,2200,0.125,0.15,0.1,338,14544
20170125,20170127,2,2293.47,2296.68,put,2200,0.125,0.15,0.1,338,14544
20170125,20170127,2,2293.47,2296.68,put,2215,0.125,0.15,0.1,353,8989
20170125,20170127,2,2293.47,2296.68,put,2215,0.125,0.15,0.1,353,8989
20170125,20170127,2,2293.47,2296.68,put,2225,0.2,0.25,0.15,704,7880
20170125,20170127,2,2293.47,2296.68,put,2225,0.2,0.25,0.15,704,7880
20170125,20170127,2,2293.47,2296.68,put,2240,0.275,0.3,0.25,494,5900
20170125,20170127,2,2293.47,2296.68,put,2240,0.275,0.3,0.25,494,5900
20170125,20170127,2,2293.47,2296.68,put,2250,0.35,0.4,0.3,2289,9017
20170125,20170127,2,2293.47,2296.68,put,2250,0.35,0.4,0.3,2289,9017
20170125,20170127,2,2293.47,2296.68,put,2255,0.4,0.45,0.35,1643,5399
20170125,20170127,2,2293.47,2296.68,put,2255,0.4,0.45,0.35,1643,5399
20170125,20170127,2,2293.47,2296.68,call,2260,34.1,35.1,33.1,6339,7415
20170125,20170127,2,2293.47,2296.68,put,2260,0.5,0.55,0.45,2208,15926
20170125,20170127,2,2293.47,2296.68,call,2260,34.1,35.1,33.1,6339,7415
20170125,20170127,2,2293.47,2296.68,put,2260,0.475,0.5,0.45,2208,15926
20170125,20170127,2,2293.47,2296.68,put,2265,0.625,0.7,0.55,1210,8125
20170125,20170127,2,2293.47,2296.68,put,2265,0.625,0.7,0.55,1210,8125
20170125,20170127,2,2293.47,2296.68,call,2270,24.65,25.4,23.9,230,7834
20170125,20170127,2,2293.47,2296.68,put,2270,0.8,0.85,0.75,3484,6114
20170125,20170127,2,2293.47,2296.68,call,2270,24.65,25.4,23.9,230,7834
20170125,20170127,2,2293.47,2296.68,put,2270,0.8,0.85,0.75,3484,6114
20170125,20170127,2,2293.47,2296.68,call,2285,11.4,11.8,11,1569,5326
20170125,20170127,2,2293.47,2296.68,call,2285,11.55,11.9,11.2,1569,5326
20170125,20170127,2,2293.47,2296.68,call,2290,7.8,8.2,7.4,4537,11618
20170125,20170127,2,2293.47,2296.68,call,2290,7.8,8.2,7.4,4537,11618
20170125,20170127,2,2293.47,2296.68,call,2295,5.05,5.3,4.8,3358,6688
20170125,20170127,2,2293.47,2296.68,call,2295,5.05,5.3,4.8,3358,6688
20170125,20170127,2,2293.47,2296.68,call,2300,3.05,3.2,2.9,5418,14730
20170125,20170127,2,2293.47,2296.68,call,2300,3.05,3.2,2.9,5418,14730
20170125,20170127,2,2293.47,2296.68,call,2305,1.875,1.95,1.8,5528,9016
20170125,20170127,2,2293.47,2296.68,call,2305,1.875,1.95,1.8,5528,9016
20170125,20170127,2,2293.47,2296.68,call,2310,1.15,1.2,1.1,4687,16578
20170125,20170127,2,2293.47,2296.68,call,2310,1.15,1.2,1.1,4687,16578
20170125,20170127,2,2293.47,2296.68,call,2315,0.725,0.8,0.65,8184,9548
20170125,20170127,2,2293.47,2296.68,call,2315,0.725,0.8,0.65,8184,9548
20170125,20170127,2,2293.47,2296.68,call,2320,0.5,0.55,0.45,6980,5029
20170125,20170127,2,2293.47,2296.68,call,2320,0.5,0.55,0.45,6980,5029
20170125,20170127,2,2293.47,2296.68,call,2325,0.325,0.35,0.3,6803,14644
20170125,20170127,2,2293.47,2296.68,call,2325,0.325,0.35,0.3,6803,14644
20170125,20170127,2,2293.47,2296.68,call,2330,0.25,0.3,0.2,3546,8993
20170125,20170127,2,2293.47,2296.68,call,2330,0.25,0.3,0.2,3546,8993
20170125,20170127,2,2293.47,2296.68,call,2335,0.175,0.2,0.15,1120,6924
20170125,20170127,2,2293.47,2296.68,call,2335,0.175,0.2,0.15,1120,6924
20170125,20170127,2,2293.47,2296.68,call,2375,0.075,0.1,0.05,21,6855
20170125,20170127,2,2293.47,2296.68,call,2375,0.075,0.1,0.05,21,6855
20170125,20170127,2,2293.47,2296.68,call,2400,0.075,0.1,0.05,140,8491
20170125,20170127,2,2293.47,2296.68,call,2400,0.075,0.1,0.05,140,8491
20170117,20170130,13,2274.64,2294.69,put,2250,9.95,10.7,9.2,0,5256
20170117,20170130,13,2274.64,2294.69,put,2250,9.95,10.7,9.2,0,5256
20170118,20170130,12,2267.89,2294.69,put,2250,7.6,8.1,7.1,0,5219
20170118,20170130,12,2267.89,2294.69,put,2250,7.6,8.1,7.1,0,5219
20170119,20170130,11,2271.89,2294.69,put,2250,7.05,7.6,6.5,0,5239
20170119,20170130,11,2271.89,2294.69,put,2250,7.05,7.6,6.5,0,5239
20170120,20170130,10,2263.69,2294.69,put,2250,6,6.4,5.6,0,5244
20170120,20170130,10,2263.69,2294.69,put,2250,6,6.4,5.6,0,5244
20170123,20170130,7,2271.31,2294.69,put,2250,4.7,5.2,4.2,0,6335
20170123,20170130,7,2271.31,2294.69,put,2250,4.7,5.2,4.2,0,6335
20170124,20170130,6,2265.2,2294.69,put,2250,4.25,4.6,3.9,0,6105
20170124,20170130,6,2265.2,2294.69,put,2250,4.25,4.6,3.9,0,6105
20170125,20170130,5,2293.47,2294.69,put,2250,0.55,0.6,0.5,26,5384
20170125,20170130,5,2293.47,2294.69,put,2250,0.55,0.6,0.5,26,5384
20170126,20170130,4,2298.37,2294.69,put,2200,0.15,0.3,0,0,6267
20170126,20170130,4,2298.37,2294.69,put,2200,0.175,0.35,0,0,6267
20170126,20170130,4,2298.37,2294.69,put,2250,0.4,0.6,0.2,0,5753
20170126,20170130,4,2298.37,2294.69,put,2250,0.4,0.6,0.2,0,5753
20170127,20170130,3,2296.68,2294.69,put,2200,0.15,0.25,0.05,0,6262
20170127,20170130,3,2296.68,2294.69,put,2200,0.15,0.25,0.05,0,6262
20170127,20170130,3,2296.68,2294.69,put,2250,0.425,0.55,0.3,0,5274
20170127,20170130,3,2296.68,2294.69,put,2250,0.425,0.55,0.3,0,5274
20170127,20170130,3,2296.68,2294.69,put,2290,2.95,3.3,2.6,0,13940
20170127,20170130,3,2296.68,2294.69,put,2290,2.95,3.3,2.6,0,13940
20170127,20170130,3,2296.68,2294.69,call,2300,4.9,5.3,4.5,0,12619
20170127,20170130,3,2296.68,2294.69,call,2300,4.9,5.3,4.5,0,12619
20170112,20170131,19,2275.32,2280.9,put,2165,1.925,2.1,1.75,0,11156
20170112,20170131,19,2275.32,2280.9,put,2165,1.925,2.1,1.75,0,11156
20170112,20170131,19,2275.32,2280.9,put,2200,3.8,4,3.6,0,7920
20170112,20170131,19,2275.32,2280.9,put,2200,3.8,4,3.6,0,7920
20170112,20170131,19,2275.32,2280.9,call,2250,30.15,30.8,29.5,0,8119
20170112,20170131,19,2275.32,2280.9,put,2250,11.45,11.9,11,0,15029
20170112,20170131,19,2275.32,2280.9,call,2250,30.15,30.8,29.5,0,8119
20170112,20170131,19,2275.32,2280.9,put,2250,11.45,11.9,11,0,15029
20170112,20170131,19,2275.32,2280.9,call,2280,12.1,12.4,11.8,0,8820
20170112,20170131,19,2275.32,2280.9,call,2280,12.1,12.4,11.8,0,8820
20170112,20170131,19,2275.32,2280.9,call,2300,5.15,5.4,4.9,2,6969
20170112,20170131,19,2275.32,2280.9,call,2300,5.15,5.4,4.9,2,6969
20170112,20170131,19,2275.32,2280.9,call,2310,3.2,3.4,3,0,5502
20170112,20170131,19,2275.32,2280.9,call,2310,3.2,3.4,3,0,5502
20170112,20170131,19,2275.32,2280.9,call,2320,2,2.15,1.85,0,9090
20170112,20170131,19,2275.32,2280.9,call,2320,2,2.15,1.85,0,9090
20170112,20170131,19,2275.32,2280.9,call,2325,1.6,1.75,1.45,0,5169
20170112,20170131,19,2275.32,2280.9,call,2325,1.6,1.75,1.45,0,5169
20170112,20170131,19,2275.32,2280.9,call,2350,0.6,0.7,0.5,0,5615
20170112,20170131,19,2275.32,2280.9,call,2350,0.575,0.7,0.45,0,5615
20170113,20170131,18,2270.44,2280.9,put,2155,1.475,1.6,1.35,0,7320
20170113,20170131,18,2270.44,2280.9,put,2155,1.475,1.6,1.35,0,7320
20170113,20170131,18,2270.44,2280.9,put,2165,1.725,1.85,1.6,0,11161
20170113,20170131,18,2270.44,2280.9,put,2165,1.725,1.85,1.6,0,11161
20170113,20170131,18,2270.44,2280.9,put,2175,2.025,2.15,1.9,0,5960
20170113,20170131,18,2270.44,2280.9,put,2175,2.025,2.15,1.9,0,5960
20170113,20170131,18,2270.44,2280.9,put,2200,3.3,3.4,3.2,0,7905
20170113,20170131,18,2270.44,2280.9,put,2200,3.3,3.4,3.2,0,7905
20170113,20170131,18,2270.44,2280.9,call,2250,31.5,32.2,30.8,0,9325
20170113,20170131,18,2270.44,2280.9,put,2250,9.8,10.1,9.5,1,15568
20170113,20170131,18,2270.44,2280.9,call,2250,31.5,32.2,30.8,0,9325
20170113,20170131,18,2270.44,2280.9,put,2250,9.8,10.1,9.5,1,15568
20170113,20170131,18,2270.44,2280.9,call,2280,12.1,12.5,11.7,0,8919
20170113,20170131,18,2270.44,2280.9,call,2280,12.1,12.5,11.7,0,8919
20170113,20170131,18,2270.44,2280.9,call,2300,4.75,5,4.5,0,7276
20170113,20170131,18,2270.44,2280.9,call,2300,4.75,5,4.5,0,7276
20170113,20170131,18,2270.44,2280.9,call,2310,2.7,2.85,2.55,0,5542
20170113,20170131,18,2270.44,2280.9,call,2310,2.7,2.85,2.55,0,5542
20170113,20170131,18,2270.44,2280.9,call,2320,1.55,1.7,1.4,0,9100
20170113,20170131,18,2270.44,2280.9,call,2320,1.55,1.7,1.4,0,9100
20170113,20170131,18,2270.44,2280.9,call,2325,1.225,1.35,1.1,0,6990
20170113,20170131,18,2270.44,2280.9,call,2325,1.225,1.35,1.1,0,6990
20170113,20170131,18,2270.44,2280.9,call,2350,0.5,0.6,0.4,0,6683
20170113,20170131,18,2270.44,2280.9,call,2350,0.5,0.6,0.4,0,6683
20170117,20170131,14,2274.64,2280.9,put,2155,1.675,1.85,1.5,0,7318
20170117,20170131,14,2274.64,2280.9,put,2155,1.675,1.85,1.5,0,7318
20170117,20170131,14,2274.64,2280.9,put,2165,1.95,2.1,1.8,0,11171
20170117,20170131,14,2274.64,2280.9,put,2165,1.95,2.1,1.8,0,11171
20170117,20170131,14,2274.64,2280.9,put,2175,2.3,2.5,2.1,0,6463
20170117,20170131,14,2274.64,2280.9,put,2175,2.3,2.5,2.1,0,6463
20170117,20170131,14,2274.64,2280.9,put,2200,3.6,3.9,3.3,0,8226
20170117,20170131,14,2274.64,2280.9,put,2200,3.6,3.9,3.3,0,8226
20170117,20170131,14,2274.64,2280.9,call,2250,25.65,26.3,25,0,9315
20170117,20170131,14,2274.64,2280.9,put,2250,10.75,11,10.5,0,16655
20170117,20170131,14,2274.64,2280.9,call,2250,25.65,26.3,25,0,9315
20170117,20170131,14,2274.64,2280.9,put,2250,10.75,11,10.5,0,16655
20170117,20170131,14,2274.64,2280.9,call,2280,8.35,8.6,8.1,0,8920
20170117,20170131,14,2274.64,2280.9,call,2280,8.35,8.6,8.1,0,8920
20170117,20170131,14,2274.64,2280.9,call,2300,2.925,3.1,2.75,0,7281
20170117,20170131,14,2274.64,2280.9,call,2300,2.925,3.1,2.75,0,7281
20170117,20170131,14,2274.64,2280.9,call,2310,1.725,1.9,1.55,0,5547
20170117,20170131,14,2274.64,2280.9,call,2310,1.725,1.9,1.55,0,5547
20170117,20170131,14,2274.64,2280.9,call,2320,1.1,1.25,0.95,0,9062
20170117,20170131,14,2274.64,2280.9,call,2320,1.1,1.25,0.95,0,9062
20170117,20170131,14,2274.64,2280.9,call,2325,0.925,1.05,0.8,0,7759
20170117,20170131,14,2274.64,2280.9,call,2325,0.925,1.05,0.8,0,7759
20170117,20170131,14,2274.64,2280.9,call,2350,0.45,0.55,0.35,0,6688
20170117,20170131,14,2274.64,2280.9,call,2350,0.45,0.55,0.35,0,6688
20170118,20170131,13,2267.89,2280.9,put,2150,1.475,1.65,1.3,1,18723
20170118,20170131,13,2267.89,2280.9,put,2150,1.475,1.65,1.3,1,18723
20170118,20170131,13,2267.89,2280.9,put,2155,1.575,1.75,1.4,0,7318
20170118,20170131,13,2267.89,2280.9,put,2155,1.575,1.75,1.4,0,7318
20170118,20170131,13,2267.89,2280.9,put,2165,1.75,1.95,1.55,0,11172
20170118,20170131,13,2267.89,2280.9,put,2165,1.75,1.95,1.55,0,11172
20170118,20170131,13,2267.89,2280.9,put,2175,2,2.2,1.8,0,6437
20170118,20170131,13,2267.89,2280.9,put,2175,2,2.2,1.8,0,6437
20170118,20170131,13,2267.89,2280.9,put,2200,3,3.2,2.8,0,8836
20170118,20170131,13,2267.89,2280.9,put,2200,3,3.2,2.8,0,8836
20170118,20170131,13,2267.89,2280.9,call,2250,26.75,27.4,26.1,0,9315
20170118,20170131,13,2267.89,2280.9,put,2250,8.65,9,8.3,0,16703
20170118,20170131,13,2267.89,2280.9,call,2250,26.75,27.4,26.1,0,9315
20170118,20170131,13,2267.89,2280.9,put,2250,8.65,9,8.3,0,16703
20170118,20170131,13,2267.89,2280.9,call,2280,7.95,8.3,7.6,0,8915
20170118,20170131,13,2267.89,2280.9,call,2280,7.95,8.3,7.6,0,8915
20170118,20170131,13,2267.89,2280.9,call,2300,2.35,2.5,2.2,0,7232
20170118,20170131,13,2267.89,2280.9,call,2300,2.35,2.5,2.2,0,7232
20170118,20170131,13,2267.89,2280.9,call,2310,1.3,1.45,1.15,0,5585
20170118,20170131,13,2267.89,2280.9,call,2310,1.3,1.45,1.15,0,5585
20170118,20170131,13,2267.89,2280.9,call,2320,0.775,0.9,0.65,0,9083
20170118,20170131,13,2267.89,2280.9,call,2320,0.775,0.9,0.65,0,9083
20170118,20170131,13,2267.89,2280.9,call,2325,0.6,0.7,0.5,0,7784
20170118,20170131,13,2267.89,2280.9,call,2325,0.625,0.75,0.5,0,7784
20170118,20170131,13,2267.89,2280.9,call,2350,0.325,0.45,0.2,0,6679
20170118,20170131,13,2267.89,2280.9,call,2350,0.325,0.45,0.2,0,6679
20170119,20170131,12,2271.89,2280.9,put,2155,1.65,1.85,1.45,0,7310
20170119,20170131,12,2271.89,2280.9,put,2155,1.65,1.85,1.45,0,7310
20170119,20170131,12,2271.89,2280.9,put,2165,1.825,2,1.65,0,11192
20170119,20170131,12,2271.89,2280.9,put,2165,1.825,2,1.65,0,11192
20170119,20170131,12,2271.89,2280.9,put,2175,2.05,2.2,1.9,0,6034
20170119,20170131,12,2271.89,2280.9,put,2175,2.05,2.2,1.9,0,6034
20170119,20170131,12,2271.89,2280.9,put,2200,3,3.2,2.8,0,8544
20170119,20170131,12,2271.89,2280.9,put,2200,3,3.2,2.8,0,8544
20170119,20170131,12,2271.89,2280.9,put,2240,6.35,6.7,6,0,11638
20170119,20170131,12,2271.89,2280.9,put,2240,6.35,6.7,6,0,11638
20170119,20170131,12,2271.89,2280.9,call,2250,27.85,28.6,27.1,0,9512
20170119,20170131,12,2271.89,2280.9,put,2250,7.95,8.3,7.6,1,17121
20170119,20170131,12,2271.89,2280.9,call,2250,27.85,28.6,27.1,0,9512
20170119,20170131,12,2271.89,2280.9,put,2250,7.95,8.3,7.6,1,17121
20170119,20170131,12,2271.89,2280.9,call,2280,8.1,8.4,7.8,0,8924
20170119,20170131,12,2271.89,2280.9,call,2280,8.1,8.4,7.8,0,8924
20170119,20170131,12,2271.89,2280.9,call,2300,2.275,2.45,2.1,0,6918
20170119,20170131,12,2271.89,2280.9,call,2300,2.275,2.45,2.1,0,6918
20170119,20170131,12,2271.89,2280.9,call,2310,1.25,1.4,1.1,0,5637
20170119,20170131,12,2271.89,2280.9,call,2310,1.25,1.4,1.1,0,5637
20170119,20170131,12,2271.89,2280.9,call,2320,0.775,0.9,0.65,0,9091
20170119,20170131,12,2271.89,2280.9,call,2320,0.775,0.9,0.65,0,9091
20170119,20170131,12,2271.89,2280.9,call,2325,0.65,0.75,0.55,0,7769
20170119,20170131,12,2271.89,2280.9,call,2325,0.65,0.75,0.55,0,7769
20170119,20170131,12,2271.89,2280.9,call,2350,0.425,0.55,0.3,0,6589
20170119,20170131,12,2271.89,2280.9,call,2350,0.425,0.55,0.3,0,6589
20170120,20170131,11,2263.69,2280.9,put,2145,1.05,1.15,0.95,0,5219
20170120,20170131,11,2263.69,2280.9,put,2145,1.05,1.15,0.95,0,5219
20170120,20170131,11,2263.69,2280.9,put,2150,1.125,1.25,1,1,24607
20170120,20170131,11,2263.69,2280.9,put,2150,1.125,1.25,1,1,24607
20170120,20170131,11,2263.69,2280.9,put,2155,1.175,1.3,1.05,0,7311
20170120,20170131,11,2263.69,2280.9,put,2155,1.175,1.3,1.05,0,7311
20170120,20170131,11,2263.69,2280.9,put,2165,1.325,1.45,1.2,0,11192
20170120,20170131,11,2263.69,2280.9,put,2165,1.325,1.45,1.2,0,11192
20170120,20170131,11,2263.69,2280.9,put,2175,1.525,1.65,1.4,0,6033
20170120,20170131,11,2263.69,2280.9,put,2175,1.525,1.65,1.4,0,6033
20170120,20170131,11,2263.69,2280.9,put,2200,2.25,2.4,2.1,0,8696
20170120,20170131,11,2263.69,2280.9,put,2200,2.25,2.4,2.1,0,8696
20170120,20170131,11,2263.69,2280.9,put,2240,5.15,5.4,4.9,0,11599
20170120,20170131,11,2263.69,2280.9,put,2240,5.15,5.4,4.9,0,11599
20170120,20170131,11,2263.69,2280.9,call,2250,28.75,29.5,28,0,9897
20170120,20170131,11,2263.69,2280.9,put,2250,6.7,7,6.4,0,16993
20170120,20170131,11,2263.69,2280.9,call,2250,28.75,29.5,28,0,9897
20170120,20170131,11,2263.69,2280.9,put,2250,6.7,7,6.4,0,16993
20170120,20170131,11,2263.69,2280.9,call,2280,8.3,8.6,8,0,9186
20170120,20170131,11,2263.69,2280.9,call,2280,8.3,8.6,8,0,9186
20170120,20170131,11,2263.69,2280.9,call,2300,2.2,2.35,2.05,30,10298
20170120,20170131,11,2263.69,2280.9,call,2300,2.2,2.35,2.05,30,10298
20170120,20170131,11,2263.69,2280.9,call,2310,1.075,1.2,0.95,0,5659
20170120,20170131,11,2263.69,2280.9,call,2310,1.075,1.2,0.95,0,5659
20170120,20170131,11,2263.69,2280.9,call,2320,0.6,0.7,0.5,0,9091
20170120,20170131,11,2263.69,2280.9,call,2320,0.6,0.7,0.5,0,9091
20170120,20170131,11,2263.69,2280.9,call,2325,0.5,0.6,0.4,0,7885
20170120,20170131,11,2263.69,2280.9,call,2325,0.5,0.6,0.4,0,7885
20170120,20170131,11,2263.69,2280.9,call,2350,0.3,0.4,0.2,0,6589
20170120,20170131,11,2263.69,2280.9,call,2350,0.3,0.4,0.2,0,6589
20170123,20170131,8,2271.31,2280.9,put,2155,0.725,0.9,0.55,0,7311
20170123,20170131,8,2271.31,2280.9,put,2155,0.725,0.9,0.55,0,7311
20170123,20170131,8,2271.31,2280.9,put,2165,0.825,1,0.65,0,11192
20170123,20170131,8,2271.31,2280.9,put,2165,0.825,1,0.65,0,11192
20170123,20170131,8,2271.31,2280.9,put,2175,0.95,1.15,0.75,0,6012
20170123,20170131,8,2271.31,2280.9,put,2175,0.95,1.15,0.75,0,6012
20170123,20170131,8,2271.31,2280.9,put,2200,1.425,1.55,1.3,0,9537
20170123,20170131,8,2271.31,2280.9,put,2200,1.425,1.55,1.3,0,9537
20170123,20170131,8,2271.31,2280.9,put,2240,4.05,4.3,3.8,0,14646
20170123,20170131,8,2271.31,2280.9,put,2240,4.05,4.3,3.8,0,14646
20170123,20170131,8,2271.31,2280.9,call,2250,23.7,24.4,23,0,9978
20170123,20170131,8,2271.31,2280.9,put,2250,5.45,5.7,5.2,0,18190
20170123,20170131,8,2271.31,2280.9,call,2250,23.7,24.4,23,0,9978
20170123,20170131,8,2271.31,2280.9,put,2250,5.45,5.7,5.2,0,18190
20170123,20170131,8,2271.31,2280.9,call,2280,5.1,5.3,4.9,0,8968
20170123,20170131,8,2271.31,2280.9,call,2280,5.1,5.3,4.9,0,8968
20170123,20170131,8,2271.31,2280.9,call,2300,1.2,1.35,1.05,0,25180
20170123,20170131,8,2271.31,2280.9,call,2300,1.2,1.35,1.05,0,25180
20170123,20170131,8,2271.31,2280.9,call,2310,0.675,0.8,0.55,0,7087
20170123,20170131,8,2271.31,2280.9,call,2310,0.675,0.8,0.55,0,7087
20170123,20170131,8,2271.31,2280.9,call,2320,0.425,0.55,0.3,0,9174
20170123,20170131,8,2271.31,2280.9,call,2320,0.425,0.55,0.3,0,9174
20170123,20170131,8,2271.31,2280.9,call,2325,0.35,0.45,0.25,0,9032
20170123,20170131,8,2271.31,2280.9,call,2325,0.35,0.45,0.25,0,9032
20170123,20170131,8,2271.31,2280.9,call,2350,0.2,0.3,0.1,0,6584
20170123,20170131,8,2271.31,2280.9,call,2350,0.2,0.4,0,0,6584
20170124,20170131,7,2265.2,2280.9,put,2150,0.55,0.65,0.45,0,25522
20170124,20170131,7,2265.2,2280.9,put,2150,0.55,0.65,0.45,0,25522
20170124,20170131,7,2265.2,2280.9,put,2155,0.575,0.65,0.5,0,7529
20170124,20170131,7,2265.2,2280.9,put,2155,0.575,0.65,0.5,0,7529
20170124,20170131,7,2265.2,2280.9,put,2165,0.65,0.75,0.55,0,11230
20170124,20170131,7,2265.2,2280.9,put,2165,0.65,0.75,0.55,0,11230
20170124,20170131,7,2265.2,2280.9,put,2175,0.75,0.85,0.65,0,6069
20170124,20170131,7,2265.2,2280.9,put,2175,0.75,0.85,0.65,0,6069
20170124,20170131,7,2265.2,2280.9,put,2200,1.175,1.3,1.05,0,9582
20170124,20170131,7,2265.2,2280.9,put,2200,1.175,1.3,1.05,0,9582
20170124,20170131,7,2265.2,2280.9,put,2240,3.5,3.7,3.3,0,14648
20170124,20170131,7,2265.2,2280.9,put,2240,3.5,3.7,3.3,0,14648
20170124,20170131,7,2265.2,2280.9,call,2250,21.6,22.3,20.9,0,10051
20170124,20170131,7,2265.2,2280.9,put,2250,5.05,5.3,4.8,0,18257
20170124,20170131,7,2265.2,2280.9,call,2250,21.6,22.3,20.9,0,10051
20170124,20170131,7,2265.2,2280.9,put,2250,5.05,5.3,4.8,0,18257
20170124,20170131,7,2265.2,2280.9,call,2280,3.75,4,3.5,0,9204
20170124,20170131,7,2265.2,2280.9,call,2280,3.75,4,3.5,0,9204
20170124,20170131,7,2265.2,2280.9,call,2300,0.75,0.85,0.65,0,25046
20170124,20170131,7,2265.2,2280.9,call,2300,0.75,0.85,0.65,0,25046
20170124,20170131,7,2265.2,2280.9,call,2310,0.4,0.5,0.3,0,7048
20170124,20170131,7,2265.2,2280.9,call,2310,0.4,0.5,0.3,0,7048
20170124,20170131,7,2265.2,2280.9,call,2320,0.225,0.3,0.15,0,9167
20170124,20170131,7,2265.2,2280.9,call,2320,0.225,0.3,0.15,0,9167
20170124,20170131,7,2265.2,2280.9,call,2325,0.2,0.3,0.1,0,10884
20170124,20170131,7,2265.2,2280.9,call,2325,0.2,0.3,0.1,0,10884
20170124,20170131,7,2265.2,2280.9,call,2330,0.175,0.25,0.1,0,9458
20170124,20170131,7,2265.2,2280.9,call,2330,0.175,0.25,0.1,0,9458
20170124,20170131,7,2265.2,2280.9,call,2350,0.1,0.15,0.05,0,6821
20170124,20170131,7,2265.2,2280.9,call,2350,0.1,0.15,0.05,0,6821
20170125,20170131,6,2293.47,2280.9,put,2175,0.2,0.25,0.15,1,6240
20170125,20170131,6,2293.47,2280.9,put,2175,0.2,0.25,0.15,1,6240
20170125,20170131,6,2293.47,2280.9,put,2200,0.275,0.3,0.25,416,9538
20170125,20170131,6,2293.47,2280.9,put,2200,0.275,0.3,0.25,416,9538
20170125,20170131,6,2293.47,2280.9,put,2240,0.6,0.65,0.55,177,14622
20170125,20170131,6,2293.47,2280.9,put,2240,0.6,0.65,0.55,177,14622
20170125,20170131,6,2293.47,2280.9,call,2250,44.6,45.6,43.6,326,10260
20170125,20170131,6,2293.47,2280.9,put,2250,0.8,0.85,0.75,117,18394
20170125,20170131,6,2293.47,2280.9,call,2250,44.6,45.6,43.6,326,10260
20170125,20170131,6,2293.47,2280.9,put,2250,0.8,0.85,0.75,117,18394
20170125,20170131,6,2293.47,2280.9,call,2270,25.65,26.4,24.9,90,5023
20170125,20170131,6,2293.47,2280.9,call,2270,25.65,26.4,24.9,90,5023
20170125,20170131,6,2293.47,2280.9,call,2280,17.35,17.8,16.9,71,9275
20170125,20170131,6,2293.47,2280.9,call,2280,17.35,17.8,16.9,71,9275
20170125,20170131,6,2293.47,2280.9,call,2300,5.35,5.5,5.2,11554,25512
20170125,20170131,6,2293.47,2280.9,call,2300,5.35,5.5,5.2,11554,25512
20170125,20170131,6,2293.47,2280.9,call,2310,2.65,2.75,2.55,1113,7177
20170125,20170131,6,2293.47,2280.9,call,2310,2.65,2.75,2.55,1113,7177
20170125,20170131,6,2293.47,2280.9,call,2320,1.375,1.45,1.3,1369,9086
20170125,20170131,6,2293.47,2280.9,call,2320,1.375,1.45,1.3,1369,9086
20170125,20170131,6,2293.47,2280.9,call,2325,1.025,1.1,0.95,417,13984
20170125,20170131,6,2293.47,2280.9,call,2325,1.025,1.1,0.95,417,13984
20170125,20170131,6,2293.47,2280.9,call,2330,0.75,0.8,0.7,70,9528
20170125,20170131,6,2293.47,2280.9,call,2330,0.75,0.8,0.7,70,9528
20170125,20170131,6,2293.47,2280.9,call,2350,0.3,0.35,0.25,558,6663
20170125,20170131,6,2293.47,2280.9,call,2350,0.3,0.35,0.25,558,6663
20170125,20170131,6,2293.47,2280.9,call,2390,0.1,0.15,0.05,200,5297
20170125,20170131,6,2293.47,2280.9,call,2390,0.1,0.15,0.05,200,5297
20170125,20170131,6,2293.47,2280.9,call,2400,0.075,0.1,0.05,1,18641
20170125,20170131,6,2293.47,2280.9,call,2400,0.075,0.1,0.05,1,18641
20170126,20170131,5,2298.37,2280.9,put,2200,0.225,0.35,0.1,0,9366
20170126,20170131,5,2298.37,2280.9,put,2200,0.25,0.4,0.1,0,9366
20170126,20170131,5,2298.37,2280.9,put,2240,0.475,0.65,0.3,0,14633
20170126,20170131,5,2298.37,2280.9,put,2240,0.475,0.65,0.3,0,14633
20170126,20170131,5,2298.37,2280.9,call,2250,49.95,51.4,48.5,0,10195
20170126,20170131,5,2298.37,2280.9,put,2250,0.6,0.8,0.4,0,18732
20170126,20170131,5,2298.37,2280.9,call,2250,49.95,51.4,48.5,0,10195
20170126,20170131,5,2298.37,2280.9,put,2250,0.6,0.8,0.4,0,18732
20170126,20170131,5,2298.37,2280.9,call,2270,30.55,31.9,29.2,1,5001
20170126,20170131,5,2298.37,2280.9,call,2270,30.55,31.9,29.2,1,5001
20170126,20170131,5,2298.37,2280.9,call,2280,21.7,22.6,20.8,0,8838
20170126,20170131,5,2298.37,2280.9,call,2280,21.7,22.6,20.8,0,8838
20170126,20170131,5,2298.37,2280.9,call,2300,7.2,7.6,6.8,1,19953
20170126,20170131,5,2298.37,2280.9,call,2300,7.2,7.6,6.8,1,19953
20170126,20170131,5,2298.37,2280.9,call,2310,3.45,3.7,3.2,0,7597
20170126,20170131,5,2298.37,2280.9,call,2310,3.45,3.7,3.2,0,7597
20170126,20170131,5,2298.37,2280.9,call,2315,2.375,2.65,2.1,0,6184
20170126,20170131,5,2298.37,2280.9,call,2315,2.375,2.65,2.1,0,6184
20170126,20170131,5,2298.37,2280.9,call,2320,1.65,1.9,1.4,1,9710
20170126,20170131,5,2298.37,2280.9,call,2320,1.65,1.9,1.4,1,9710
20170126,20170131,5,2298.37,2280.9,call,2325,1.125,1.3,0.95,0,15391
20170126,20170131,5,2298.37,2280.9,call,2325,1.125,1.3,0.95,0,15391
20170126,20170131,5,2298.37,2280.9,call,2330,0.825,1,0.65,0,9590
20170126,20170131,5,2298.37,2280.9,call,2330,0.825,1,0.65,0,9590
20170126,20170131,5,2298.37,2280.9,call,2350,0.325,0.45,0.2,0,6459
20170126,20170131,5,2298.37,2280.9,call,2350,0.325,0.45,0.2,0,6459
20170126,20170131,5,2298.37,2280.9,call,2390,0.1,0.2,0,0,5363
20170126,20170131,5,2298.37,2280.9,call,2390,0.125,0.25,0,0,5363
20170126,20170131,5,2298.37,2280.9,call,2400,0.125,0.25,0,0,18841
20170126,20170131,5,2298.37,2280.9,call,2400,0.125,0.25,0,0,18841
20170127,20170131,4,2296.68,2280.9,put,2200,0.275,0.35,0.2,0,9855
20170127,20170131,4,2296.68,2280.9,put,2200,0.275,0.35,0.2,0,9855
20170127,20170131,4,2296.68,2280.9,put,2240,0.5,0.6,0.4,0,14623
20170127,20170131,4,2296.68,2280.9,put,2240,0.5,0.6,0.4,0,14623
20170127,20170131,4,2296.68,2280.9,call,2250,49,50.3,47.7,0,10161
20170127,20170131,4,2296.68,2280.9,put,2250,0.65,0.75,0.55,0,17969
20170127,20170131,4,2296.68,2280.9,call,2250,49,50.3,47.7,0,10161
20170127,20170131,4,2296.68,2280.9,put,2250,0.65,0.75,0.55,0,17969
20170127,20170131,4,2296.68,2280.9,call,2275,25.1,26,24.2,0,5103
20170127,20170131,4,2296.68,2280.9,call,2275,25.1,26,24.2,0,5103
20170127,20170131,4,2296.68,2280.9,call,2280,20.55,21.4,19.7,0,8984
20170127,20170131,4,2296.68,2280.9,call,2280,20.55,21.4,19.7,0,8984
20170127,20170131,4,2296.68,2280.9,call,2300,6.2,6.5,5.9,0,20123
20170127,20170131,4,2296.68,2280.9,call,2300,6.2,6.5,5.9,0,20123
20170127,20170131,4,2296.68,2280.9,call,2310,2.675,2.9,2.45,0,8137
20170127,20170131,4,2296.68,2280.9,call,2310,2.675,2.9,2.45,0,8137
20170127,20170131,4,2296.68,2280.9,call,2315,1.725,1.9,1.55,0,6236
20170127,20170131,4,2296.68,2280.9,call,2315,1.725,1.9,1.55,0,6236
20170127,20170131,4,2296.68,2280.9,call,2320,1.125,1.25,1,0,10141
20170127,20170131,4,2296.68,2280.9,call,2320,1.125,1.25,1,0,10141
20170127,20170131,4,2296.68,2280.9,call,2325,0.725,0.85,0.6,0,15302
20170127,20170131,4,2296.68,2280.9,call,2325,0.725,0.85,0.6,0,15302
20170127,20170131,4,2296.68,2280.9,call,2330,0.5,0.6,0.4,0,9421
20170127,20170131,4,2296.68,2280.9,call,2330,0.5,0.6,0.4,0,9421
20170127,20170131,4,2296.68,2280.9,call,2350,0.175,0.25,0.1,0,6918
20170127,20170131,4,2296.68,2280.9,call,2350,0.175,0.25,0.1,0,6918
20170127,20170131,4,2296.68,2280.9,call,2390,0.075,0.15,0,0,5370
20170127,20170131,4,2296.68,2280.9,call,2390,0.075,0.15,0,0,5370
20170127,20170131,4,2296.68,2280.9,call,2400,0.075,0.15,0,0,18862
20170127,20170131,4,2296.68,2280.9,call,2400,0.075,0.15,0,0,18862
20170125,20170201,7,2293.47,2278.87,put,2200,0.45,0.5,0.4,245,5164
20170125,20170201,7,2293.47,2278.87,put,2200,0.45,0.5,0.4,245,5164
20170126,20170201,6,2298.37,2278.87,put,2200,0.375,0.5,0.25,0,5383
20170126,20170201,6,2298.37,2278.87,put,2200,0.375,0.5,0.25,0,5383
20170127,20170201,5,2296.68,2278.87,put,2200,0.425,0.5,0.35,0,5381
20170127,20170201,5,2296.68,2278.87,put,2200,0.425,0.5,0.35,0,5381
20170127,20170201,5,2296.68,2278.87,put,2210,0.475,0.55,0.4,0,6635
20170127,20170201,5,2296.68,2278.87,put,2210,0.475,0.55,0.4,0,6635
20170130,20170201,2,2294.69,2278.87,put,2210,0.375,0.5,0.25,0,6786
20170130,20170201,2,2294.69,2278.87,put,2210,0.375,0.5,0.25,0,6786
20170130,20170201,2,2294.69,2278.87,put,2275,3.225,3.5,2.95,0,5105
20170130,20170201,2,2294.69,2278.87,put,2275,3.225,3.5,2.95,0,5105
20170117,20170203,17,2274.64,2280.85,put,2160,2.875,3.1,2.65,0,5640
20170117,20170203,17,2274.64,2280.85,put,2160,2.875,3.1,2.65,0,5640
20170117,20170203,17,2274.64,2280.85,put,2170,3.3,3.5,3.1,0,10873
20170117,20170203,17,2274.64,2280.85,put,2170,3.3,3.5,3.1,0,10873
20170117,20170203,17,2274.64,2280.85,put,2175,3.6,3.8,3.4,0,17504
20170117,20170203,17,2274.64,2280.85,put,2175,3.6,3.8,3.4,0,17504
20170117,20170203,17,2274.64,2280.85,put,2200,5.5,5.8,5.2,0,6157
20170117,20170203,17,2274.64,2280.85,put,2200,5.5,5.8,5.2,0,6157
20170117,20170203,17,2274.64,2280.85,put,2225,8.5,8.8,8.2,0,6599
20170117,20170203,17,2274.64,2280.85,put,2225,8.5,8.8,8.2,0,6599
20170117,20170203,17,2274.64,2280.85,put,2250,14.15,14.5,13.8,0,6751
20170117,20170203,17,2274.64,2280.85,put,2250,14.15,14.5,13.8,0,6751
20170117,20170203,17,2274.64,2280.85,call,2270,15.85,16.2,15.5,0,7978
20170117,20170203,17,2274.64,2280.85,call,2270,15.85,16.2,15.5,0,7978
20170117,20170203,17,2274.64,2280.85,call,2275,13.2,13.6,12.8,25,9758
20170117,20170203,17,2274.64,2280.85,call,2275,13.2,13.6,12.8,25,9758
20170117,20170203,17,2274.64,2280.85,call,2315,2.225,2.4,2.05,0,5364
20170117,20170203,17,2274.64,2280.85,call,2315,2.225,2.4,2.05,0,5364
20170117,20170203,17,2274.64,2280.85,call,2320,1.775,1.95,1.6,0,8754
20170117,20170203,17,2274.64,2280.85,call,2320,1.775,1.95,1.6,0,8754
20170117,20170203,17,2274.64,2280.85,call,2325,1.45,1.6,1.3,0,15997
20170117,20170203,17,2274.64,2280.85,call,2325,1.45,1.6,1.3,0,15997
20170118,20170203,16,2267.89,2280.85,put,2150,2.25,2.45,2.05,0,12622
20170118,20170203,16,2267.89,2280.85,put,2150,2.25,2.45,2.05,0,12622
20170118,20170203,16,2267.89,2280.85,put,2160,2.475,2.7,2.25,0,5622
20170118,20170203,16,2267.89,2280.85,put,2160,2.475,2.7,2.25,0,5622
20170118,20170203,16,2267.89,2280.85,put,2170,2.775,3,2.55,0,10883
20170118,20170203,16,2267.89,2280.85,put,2170,2.775,3,2.55,0,10883
20170118,20170203,16,2267.89,2280.85,put,2175,3.025,3.2,2.85,0,17514
20170118,20170203,16,2267.89,2280.85,put,2175,3.025,3.2,2.85,0,17514
20170118,20170203,16,2267.89,2280.85,put,2200,4.45,4.7,4.2,0,6108
20170118,20170203,16,2267.89,2280.85,put,2200,4.45,4.7,4.2,0,6108
20170118,20170203,16,2267.89,2280.85,put,2225,6.85,7.2,6.5,0,7354
20170118,20170203,16,2267.89,2280.85,put,2225,6.85,7.2,6.5,0,7354
20170118,20170203,16,2267.89,2280.85,put,2250,11.5,11.9,11.1,0,7077
20170118,20170203,16,2267.89,2280.85,put,2250,11.5,11.9,11.1,0,7077
20170118,20170203,16,2267.89,2280.85,call,2270,15.55,16,15.1,0,7939
20170118,20170203,16,2267.89,2280.85,call,2270,15.55,16,15.1,0,7939
20170118,20170203,16,2267.89,2280.85,call,2275,12.95,13.4,12.5,35,9923
20170118,20170203,16,2267.89,2280.85,call,2275,12.95,13.4,12.5,35,9923
20170118,20170203,16,2267.89,2280.85,call,2300,3.7,4,3.4,0,5702
20170118,20170203,16,2267.89,2280.85,call,2300,3.7,4,3.4,0,5702
20170118,20170203,16,2267.89,2280.85,call,2315,1.625,1.8,1.45,0,5999
20170118,20170203,16,2267.89,2280.85,call,2315,1.625,1.8,1.45,0,5999
20170118,20170203,16,2267.89,2280.85,call,2320,1.25,1.4,1.1,0,8568
20170118,20170203,16,2267.89,2280.85,call,2320,1.25,1.4,1.1,0,8568
20170118,20170203,16,2267.89,2280.85,call,2325,0.975,1.1,0.85,0,15678
20170118,20170203,16,2267.89,2280.85,call,2325,0.975,1.1,0.85,0,15678
20170119,20170203,15,2271.89,2280.85,put,2160,2.575,2.75,2.4,0,5622
20170119,20170203,15,2271.89,2280.85,put,2160,2.575,2.75,2.4,0,5622
20170119,20170203,15,2271.89,2280.85,put,2170,2.95,3.2,2.7,0,10885
20170119,20170203,15,2271.89,2280.85,put,2170,2.95,3.2,2.7,0,10885
20170119,20170203,15,2271.89,2280.85,put,2175,3.125,3.4,2.85,0,17512
20170119,20170203,15,2271.89,2280.85,put,2175,3.125,3.4,2.85,0,17512
20170119,20170203,15,2271.89,2280.85,put,2200,4.45,4.7,4.2,0,6149
20170119,20170203,15,2271.89,2280.85,put,2200,4.45,4.7,4.2,0,6149
20170119,20170203,15,2271.89,2280.85,put,2225,6.75,7,6.5,0,7884
20170119,20170203,15,2271.89,2280.85,put,2225,6.75,7,6.5,0,7884
20170119,20170203,15,2271.89,2280.85,put,2250,10.95,11.3,10.6,0,6770
20170119,20170203,15,2271.89,2280.85,put,2250,10.95,11.3,10.6,0,6770
20170119,20170203,15,2271.89,2280.85,call,2270,16,16.3,15.7,0,5185
20170119,20170203,15,2271.89,2280.85,call,2270,16,16.3,15.7,0,5185
20170119,20170203,15,2271.89,2280.85,call,2275,13.15,13.5,12.8,0,11416
20170119,20170203,15,2271.89,2280.85,call,2275,13.15,13.5,12.8,0,11416
20170119,20170203,15,2271.89,2280.85,call,2300,3.75,4,3.5,0,5735
20170119,20170203,15,2271.89,2280.85,call,2300,3.75,4,3.5,0,5735
20170119,20170203,15,2271.89,2280.85,call,2315,1.625,1.8,1.45,0,6454
20170119,20170203,15,2271.89,2280.85,call,2315,1.625,1.8,1.45,0,6454
20170119,20170203,15,2271.89,2280.85,call,2320,1.3,1.45,1.15,0,8449
20170119,20170203,15,2271.89,2280.85,call,2320,1.3,1.45,1.15,0,8449
20170119,20170203,15,2271.89,2280.85,call,2325,1.025,1.15,0.9,0,15703
20170119,20170203,15,2271.89,2280.85,call,2325,1.025,1.15,0.9,0,15703
20170120,20170203,14,2263.69,2280.85,put,2150,1.9,2,1.8,0,12840
20170120,20170203,14,2263.69,2280.85,put,2150,1.9,2,1.8,0,12840
20170120,20170203,14,2263.69,2280.85,put,2160,2.15,2.25,2.05,0,5621
20170120,20170203,14,2263.69,2280.85,put,2160,2.15,2.25,2.05,0,5621
20170120,20170203,14,2263.69,2280.85,put,2170,2.45,2.55,2.35,0,10890
20170120,20170203,14,2263.69,2280.85,put,2170,2.45,2.55,2.35,0,10890
20170120,20170203,14,2263.69,2280.85,put,2175,2.6,2.7,2.5,0,17515
20170120,20170203,14,2263.69,2280.85,put,2175,2.6,2.7,2.5,0,17515
20170120,20170203,14,2263.69,2280.85,put,2200,3.75,3.9,3.6,0,6301
20170120,20170203,14,2263.69,2280.85,put,2200,3.75,3.9,3.6,0,6301
20170120,20170203,14,2263.69,2280.85,put,2225,5.8,6,5.6,0,8211
20170120,20170203,14,2263.69,2280.85,put,2225,5.85,6,5.7,0,8211
20170120,20170203,14,2263.69,2280.85,put,2250,9.65,9.9,9.4,0,6775
20170120,20170203,14,2263.69,2280.85,put,2250,9.65,9.9,9.4,0,6775
20170120,20170203,14,2263.69,2280.85,call,2270,16.85,17.3,16.4,0,5184
20170120,20170203,14,2263.69,2280.85,call,2270,16.8,17.3,16.3,0,5184
20170120,20170203,14,2263.69,2280.85,call,2275,13.8,14.1,13.5,0,13115
20170120,20170203,14,2263.69,2280.85,call,2275,13.8,14.1,13.5,0,13115
20170120,20170203,14,2263.69,2280.85,call,2300,3.8,4,3.6,0,6054
20170120,20170203,14,2263.69,2280.85,call,2300,3.8,4,3.6,0,6054
20170120,20170203,14,2263.69,2280.85,call,2310,2.075,2.25,1.9,0,5109
20170120,20170203,14,2263.69,2280.85,call,2310,2.075,2.25,1.9,0,5109
20170120,20170203,14,2263.69,2280.85,call,2315,1.55,1.65,1.45,2,6436
20170120,20170203,14,2263.69,2280.85,call,2315,1.55,1.65,1.45,2,6436
20170120,20170203,14,2263.69,2280.85,call,2320,1.15,1.25,1.05,1,8458
20170120,20170203,14,2263.69,2280.85,call,2320,1.15,1.25,1.05,1,8458
20170120,20170203,14,2263.69,2280.85,call,2325,0.9,1,0.8,0,15999
20170120,20170203,14,2263.69,2280.85,call,2325,0.9,1,0.8,0,15999
20170123,20170203,11,2271.31,2280.85,put,2160,1.525,1.7,1.35,0,5623
20170123,20170203,11,2271.31,2280.85,put,2160,1.525,1.7,1.35,0,5623
20170123,20170203,11,2271.31,2280.85,put,2170,1.8,2,1.6,0,10884
20170123,20170203,11,2271.31,2280.85,put,2170,1.8,2,1.6,0,10884
20170123,20170203,11,2271.31,2280.85,put,2175,1.9,2.05,1.75,0,17375
20170123,20170203,11,2271.31,2280.85,put,2175,1.9,2.05,1.75,0,17375
20170123,20170203,11,2271.31,2280.85,put,2195,2.7,2.9,2.5,0,6786
20170123,20170203,11,2271.31,2280.85,put,2195,2.7,2.9,2.5,0,6786
20170123,20170203,11,2271.31,2280.85,put,2200,2.9,3.1,2.7,0,6573
20170123,20170203,11,2271.31,2280.85,put,2200,2.9,3.1,2.7,0,6573
20170123,20170203,11,2271.31,2280.85,put,2210,3.55,3.7,3.4,0,5397
20170123,20170203,11,2271.31,2280.85,put,2210,3.55,3.7,3.4,0,5397
20170123,20170203,11,2271.31,2280.85,put,2225,4.85,5.1,4.6,0,8322
20170123,20170203,11,2271.31,2280.85,put,2225,4.85,5.1,4.6,0,8322
20170123,20170203,11,2271.31,2280.85,put,2250,8.75,9,8.5,0,8169
20170123,20170203,11,2271.31,2280.85,put,2250,8.75,9,8.5,0,8169
20170123,20170203,11,2271.31,2280.85,call,2270,12.8,13.2,12.4,0,5267
20170123,20170203,11,2271.31,2280.85,call,2270,12.8,13.2,12.4,0,5267
20170123,20170203,11,2271.31,2280.85,call,2275,10.2,10.5,9.9,0,13128
20170123,20170203,11,2271.31,2280.85,call,2275,10.2,10.5,9.9,0,13128
20170123,20170203,11,2271.31,2280.85,call,2300,2.325,2.5,2.15,0,8314
20170123,20170203,11,2271.31,2280.85,call,2300,2.325,2.5,2.15,0,8314
20170123,20170203,11,2271.31,2280.85,call,2310,1.25,1.4,1.1,0,5234
20170123,20170203,11,2271.31,2280.85,call,2310,1.25,1.4,1.1,0,5234
20170123,20170203,11,2271.31,2280.85,call,2315,0.975,1.1,0.85,0,7645
20170123,20170203,11,2271.31,2280.85,call,2315,0.975,1.1,0.85,0,7645
20170123,20170203,11,2271.31,2280.85,call,2320,0.775,0.9,0.65,0,8530
20170123,20170203,11,2271.31,2280.85,call,2320,0.775,0.9,0.65,0,8530
20170123,20170203,11,2271.31,2280.85,call,2325,0.65,0.75,0.55,0,16490
20170123,20170203,11,2271.31,2280.85,call,2325,0.65,0.75,0.55,0,16490
20170123,20170203,11,2271.31,2280.85,call,2330,0.5,0.6,0.4,0,9945
20170123,20170203,11,2271.31,2280.85,call,2330,0.5,0.6,0.4,0,9945
20170123,20170203,11,2271.31,2280.85,call,2380,0.2,0.35,0.05,0,5258
20170123,20170203,11,2271.31,2280.85,call,2380,0.2,0.35,0.05,0,5258
20170124,20170203,10,2265.2,2280.85,put,2150,1.1,1.2,1,0,13613
20170124,20170203,10,2265.2,2280.85,put,2150,1.1,1.2,1,0,13613
20170124,20170203,10,2265.2,2280.85,put,2160,1.275,1.4,1.15,0,5622
20170124,20170203,10,2265.2,2280.85,put,2160,1.275,1.4,1.15,0,5622
20170124,20170203,10,2265.2,2280.85,put,2170,1.475,1.6,1.35,0,10938
20170124,20170203,10,2265.2,2280.85,put,2170,1.475,1.6,1.35,0,10938
20170124,20170203,10,2265.2,2280.85,put,2175,1.575,1.7,1.45,0,17380
20170124,20170203,10,2265.2,2280.85,put,2175,1.575,1.7,1.45,0,17380
20170124,20170203,10,2265.2,2280.85,put,2195,2.25,2.4,2.1,0,6797
20170124,20170203,10,2265.2,2280.85,put,2195,2.25,2.4,2.1,0,6797
20170124,20170203,10,2265.2,2280.85,put,2200,2.5,2.65,2.35,0,8057
20170124,20170203,10,2265.2,2280.85,put,2200,2.5,2.65,2.35,0,8057
20170124,20170203,10,2265.2,2280.85,put,2210,3.1,3.3,2.9,0,5578
20170124,20170203,10,2265.2,2280.85,put,2210,3.1,3.3,2.9,0,5578
20170124,20170203,10,2265.2,2280.85,put,2225,4.35,4.6,4.1,0,8555
20170124,20170203,10,2265.2,2280.85,put,2225,4.35,4.6,4.1,0,8555
20170124,20170203,10,2265.2,2280.85,put,2250,8.4,8.7,8.1,0,6849
20170124,20170203,10,2265.2,2280.85,put,2250,8.4,8.7,8.1,0,6849
20170124,20170203,10,2265.2,2280.85,call,2270,11.1,11.4,10.8,0,5371
20170124,20170203,10,2265.2,2280.85,call,2270,11.1,11.4,10.8,0,5371
20170124,20170203,10,2265.2,2280.85,call,2275,8.6,8.9,8.3,0,13165
20170124,20170203,10,2265.2,2280.85,call,2275,8.6,8.9,8.3,0,13165
20170124,20170203,10,2265.2,2280.85,call,2300,1.675,1.85,1.5,0,10426
20170124,20170203,10,2265.2,2280.85,call,2300,1.675,1.85,1.5,0,10426
20170124,20170203,10,2265.2,2280.85,call,2310,0.875,1,0.75,0,6338
20170124,20170203,10,2265.2,2280.85,call,2310,0.875,1,0.75,0,6338
20170124,20170203,10,2265.2,2280.85,call,2315,0.675,0.8,0.55,0,7341
20170124,20170203,10,2265.2,2280.85,call,2315,0.675,0.8,0.55,0,7341
20170124,20170203,10,2265.2,2280.85,call,2320,0.575,0.65,0.5,0,8495
20170124,20170203,10,2265.2,2280.85,call,2320,0.575,0.65,0.5,0,8495
20170124,20170203,10,2265.2,2280.85,call,2325,0.45,0.55,0.35,0,17075
20170124,20170203,10,2265.2,2280.85,call,2325,0.45,0.55,0.35,0,17075
20170124,20170203,10,2265.2,2280.85,call,2330,0.375,0.45,0.3,0,9966
20170124,20170203,10,2265.2,2280.85,call,2330,0.375,0.45,0.3,0,9966
20170124,20170203,10,2265.2,2280.85,call,2380,0.175,0.25,0.1,0,5258
20170124,20170203,10,2265.2,2280.85,call,2380,0.175,0.25,0.1,0,5258
20170125,20170203,9,2293.47,2280.85,put,2175,0.6,0.65,0.55,322,17174
20170125,20170203,9,2293.47,2280.85,put,2175,0.6,0.65,0.55,322,17174
20170125,20170203,9,2293.47,2280.85,put,2195,0.775,0.85,0.7,1662,6788
20170125,20170203,9,2293.47,2280.85,put,2195,0.775,0.85,0.7,1662,6788
20170125,20170203,9,2293.47,2280.85,put,2200,0.85,0.9,0.8,203,7956
20170125,20170203,9,2293.47,2280.85,put,2200,0.85,0.9,0.8,203,7956
20170125,20170203,9,2293.47,2280.85,put,2210,1,1.05,0.95,213,5415
20170125,20170203,9,2293.47,2280.85,put,2210,1,1.05,0.95,213,5415
20170125,20170203,9,2293.47,2280.85,put,2225,1.325,1.4,1.25,193,9161
20170125,20170203,9,2293.47,2280.85,put,2225,1.325,1.4,1.25,193,9161
20170125,20170203,9,2293.47,2280.85,put,2250,2.45,2.5,2.4,505,6683
20170125,20170203,9,2293.47,2280.85,put,2250,2.45,2.5,2.4,505,6683
20170125,20170203,9,2293.47,2280.85,call,2270,28,28.6,27.4,85,5489
20170125,20170203,9,2293.47,2280.85,call,2270,28,28.6,27.4,85,5489
20170125,20170203,9,2293.47,2280.85,call,2275,24.15,24.6,23.7,1551,12909
20170125,20170203,9,2293.47,2280.85,call,2275,24.15,24.6,23.7,1551,12909
20170125,20170203,9,2293.47,2280.85,call,2290,13.85,14.1,13.6,729,8151
20170125,20170203,9,2293.47,2280.85,call,2290,13.85,14.1,13.6,729,8151
20170125,20170203,9,2293.47,2280.85,call,2300,8.75,8.9,8.6,4098,10443
20170125,20170203,9,2293.47,2280.85,call,2300,8.75,8.9,8.6,4098,10443
20170125,20170203,9,2293.47,2280.85,call,2310,5.4,5.5,5.3,1066,6667
20170125,20170203,9,2293.47,2280.85,call,2310,5.4,5.5,5.3,1066,6667
20170125,20170203,9,2293.47,2280.85,call,2315,4.1,4.2,4,2026,7892
20170125,20170203,9,2293.47,2280.85,call,2315,4.1,4.2,4,2026,7892
20170125,20170203,9,2293.47,2280.85,call,2320,3.3,3.4,3.2,5099,8708
20170125,20170203,9,2293.47,2280.85,call,2320,3.3,3.4,3.2,5099,8708
20170125,20170203,9,2293.47,2280.85,call,2325,2.575,2.65,2.5,1494,17013
20170125,20170203,9,2293.47,2280.85,call,2325,2.575,2.65,2.5,1494,17013
20170125,20170203,9,2293.47,2280.85,call,2330,2.025,2.1,1.95,561,9868
20170125,20170203,9,2293.47,2280.85,call,2330,2.025,2.1,1.95,561,9868
20170125,20170203,9,2293.47,2280.85,call,2380,0.375,0.4,0.35,15,5304
20170125,20170203,9,2293.47,2280.85,call,2380,0.375,0.4,0.35,15,5304
20170125,20170203,9,2293.47,2280.85,call,2400,0.225,0.25,0.2,3,6864
20170125,20170203,9,2293.47,2280.85,call,2400,0.225,0.25,0.2,3,6864
20170126,20170203,8,2298.37,2280.85,put,2195,0.675,0.8,0.55,0,5299
20170126,20170203,8,2298.37,2280.85,put,2195,0.675,0.85,0.5,0,5299
20170126,20170203,8,2298.37,2280.85,put,2200,0.725,0.85,0.6,0,7378
20170126,20170203,8,2298.37,2280.85,put,2200,0.725,0.9,0.55,0,7378
20170126,20170203,8,2298.37,2280.85,put,2210,0.85,1,0.7,0,5423
20170126,20170203,8,2298.37,2280.85,put,2210,0.85,1,0.7,0,5423
20170126,20170203,8,2298.37,2280.85,put,2225,1.075,1.25,0.9,0,9203
20170126,20170203,8,2298.37,2280.85,put,2225,1.075,1.25,0.9,0,9203
20170126,20170203,8,2298.37,2280.85,put,2250,1.9,2.1,1.7,0,9091
20170126,20170203,8,2298.37,2280.85,put,2250,1.9,2.15,1.65,0,9091
20170126,20170203,8,2298.37,2280.85,call,2270,32.6,33.6,31.6,0,5419
20170126,20170203,8,2298.37,2280.85,call,2270,32.6,33.6,31.6,0,5419
20170126,20170203,8,2298.37,2280.85,call,2275,28.3,29.2,27.4,0,10917
20170126,20170203,8,2298.37,2280.85,call,2275,28.3,29.2,27.4,0,10917
20170126,20170203,8,2298.37,2280.85,call,2290,16.9,17.6,16.2,0,7881
20170126,20170203,8,2298.37,2280.85,call,2290,16.9,17.6,16.2,0,7881
20170126,20170203,8,2298.37,2280.85,call,2300,10.75,11.1,10.4,0,9869
20170126,20170203,8,2298.37,2280.85,call,2300,10.75,11.1,10.4,0,9869
20170126,20170203,8,2298.37,2280.85,call,2305,8.55,8.8,8.3,0,5394
20170126,20170203,8,2298.37,2280.85,call,2305,8.55,8.8,8.3,0,5394
20170126,20170203,8,2298.37,2280.85,call,2310,6.55,6.8,6.3,0,7132
20170126,20170203,8,2298.37,2280.85,call,2310,6.55,6.8,6.3,0,7132
20170126,20170203,8,2298.37,2280.85,call,2315,5.1,5.4,4.8,0,8156
20170126,20170203,8,2298.37,2280.85,call,2315,5.1,5.4,4.8,0,8156
20170126,20170203,8,2298.37,2280.85,call,2320,3.9,4.2,3.6,0,10789
20170126,20170203,8,2298.37,2280.85,call,2320,3.9,4.2,3.6,0,10789
20170126,20170203,8,2298.37,2280.85,call,2325,3,3.2,2.8,0,16840
20170126,20170203,8,2298.37,2280.85,call,2325,3,3.2,2.8,0,16840
20170126,20170203,8,2298.37,2280.85,call,2330,2.3,2.5,2.1,0,11365
20170126,20170203,8,2298.37,2280.85,call,2330,2.3,2.5,2.1,0,11365
20170126,20170203,8,2298.37,2280.85,call,2350,0.975,1.1,0.85,0,8230
20170126,20170203,8,2298.37,2280.85,call,2350,0.975,1.1,0.85,0,8230
20170126,20170203,8,2298.37,2280.85,call,2380,0.4,0.5,0.3,0,5308
20170126,20170203,8,2298.37,2280.85,call,2380,0.4,0.55,0.25,0,5308
20170126,20170203,8,2298.37,2280.85,call,2400,0.25,0.35,0.15,0,6902
20170126,20170203,8,2298.37,2280.85,call,2400,0.25,0.35,0.15,0,6902
20170127,20170203,7,2296.68,2280.85,put,2195,0.575,0.65,0.5,0,6891
20170127,20170203,7,2296.68,2280.85,put,2195,0.575,0.65,0.5,0,6891
20170127,20170203,7,2296.68,2280.85,put,2200,0.65,0.75,0.55,0,7339
20170127,20170203,7,2296.68,2280.85,put,2200,0.65,0.75,0.55,0,7339
20170127,20170203,7,2296.68,2280.85,put,2210,0.75,0.85,0.65,0,5408
20170127,20170203,7,2296.68,2280.85,put,2210,0.75,0.85,0.65,0,5408
20170127,20170203,7,2296.68,2280.85,put,2225,0.975,1.1,0.85,0,9843
20170127,20170203,7,2296.68,2280.85,put,2225,0.975,1.1,0.85,0,9843
20170127,20170203,7,2296.68,2280.85,put,2250,1.7,1.85,1.55,0,9544
20170127,20170203,7,2296.68,2280.85,put,2250,1.7,1.85,1.55,0,9544
20170127,20170203,7,2296.68,2280.85,put,2265,2.725,2.9,2.55,0,5539
20170127,20170203,7,2296.68,2280.85,put,2265,2.725,2.9,2.55,0,5539
20170127,20170203,7,2296.68,2280.85,call,2270,30.9,31.9,29.9,0,5389
20170127,20170203,7,2296.68,2280.85,call,2270,30.9,31.9,29.9,0,5389
20170127,20170203,7,2296.68,2280.85,call,2275,26.8,27.7,25.9,0,11563
20170127,20170203,7,2296.68,2280.85,put,2275,3.9,4.1,3.7,0,5006
20170127,20170203,7,2296.68,2280.85,call,2275,26.8,27.7,25.9,0,11563
20170127,20170203,7,2296.68,2280.85,put,2275,3.9,4.1,3.7,0,5006
20170127,20170203,7,2296.68,2280.85,call,2290,15.1,15.8,14.4,0,7883
20170127,20170203,7,2296.68,2280.85,call,2290,15.1,15.8,14.4,0,7883
20170127,20170203,7,2296.68,2280.85,call,2295,11.95,12.4,11.5,0,5339
20170127,20170203,7,2296.68,2280.85,call,2295,11.95,12.4,11.5,0,5339
20170127,20170203,7,2296.68,2280.85,call,2300,9.35,9.6,9.1,0,10742
20170127,20170203,7,2296.68,2280.85,call,2300,9.35,9.6,9.1,0,10742
20170127,20170203,7,2296.68,2280.85,call,2305,7,7.3,6.7,0,5743
20170127,20170203,7,2296.68,2280.85,call,2305,7,7.3,6.7,0,5743
20170127,20170203,7,2296.68,2280.85,call,2310,5.15,5.4,4.9,0,7395
20170127,20170203,7,2296.68,2280.85,call,2310,5.15,5.4,4.9,0,7395
20170127,20170203,7,2296.68,2280.85,call,2315,3.7,3.9,3.5,0,8118
20170127,20170203,7,2296.68,2280.85,call,2315,3.7,3.9,3.5,0,8118
20170127,20170203,7,2296.68,2280.85,call,2320,2.675,2.85,2.5,0,10745
20170127,20170203,7,2296.68,2280.85,call,2320,2.675,2.85,2.5,0,10745
20170127,20170203,7,2296.68,2280.85,call,2325,1.975,2.15,1.8,0,17714
20170127,20170203,7,2296.68,2280.85,call,2325,1.975,2.15,1.8,0,17714
20170127,20170203,7,2296.68,2280.85,call,2330,1.45,1.6,1.3,20,12513
20170127,20170203,7,2296.68,2280.85,call,2330,1.45,1.6,1.3,20,12513
20170127,20170203,7,2296.68,2280.85,call,2350,0.525,0.65,0.4,0,8284
20170127,20170203,7,2296.68,2280.85,call,2350,0.525,0.65,0.4,0,8284
20170127,20170203,7,2296.68,2280.85,call,2380,0.175,0.25,0.1,0,5310
20170127,20170203,7,2296.68,2280.85,call,2380,0.175,0.25,0.1,0,5310
20170127,20170203,7,2296.68,2280.85,call,2400,0.1,0.15,0.05,0,6903
20170127,20170203,7,2296.68,2280.85,call,2400,0.1,0.15,0.05,0,6903
20170130,20170203,4,2294.69,2280.85,put,2175,0.375,0.5,0.25,0,17613
20170130,20170203,4,2294.69,2280.85,put,2175,0.375,0.5,0.25,0,17613
20170130,20170203,4,2294.69,2280.85,put,2195,0.5,0.6,0.4,0,7796
20170130,20170203,4,2294.69,2280.85,put,2195,0.5,0.6,0.4,0,7796
20170130,20170203,4,2294.69,2280.85,put,2200,0.525,0.65,0.4,0,9342
20170130,20170203,4,2294.69,2280.85,put,2200,0.525,0.65,0.4,0,9342
20170130,20170203,4,2294.69,2280.85,put,2210,0.625,0.75,0.5,0,6245
20170130,20170203,4,2294.69,2280.85,put,2210,0.625,0.75,0.5,0,6245
20170130,20170203,4,2294.69,2280.85,put,2220,0.725,0.85,0.6,0,5719
20170130,20170203,4,2294.69,2280.85,put,2220,0.725,0.85,0.6,0,5719
20170130,20170203,4,2294.69,2280.85,put,2225,0.825,0.95,0.7,0,9878
20170130,20170203,4,2294.69,2280.85,put,2225,0.825,0.95,0.7,0,9878
20170130,20170203,4,2294.69,2280.85,put,2250,1.725,1.95,1.5,0,9809
20170130,20170203,4,2294.69,2280.85,put,2250,1.725,1.95,1.5,0,9809
20170130,20170203,4,2294.69,2280.85,put,2265,3.225,3.5,2.95,0,5662
20170130,20170203,4,2294.69,2280.85,put,2265,3.225,3.5,2.95,0,5662
20170130,20170203,4,2294.69,2280.85,call,2270,21,21.8,20.2,0,5412
20170130,20170203,4,2294.69,2280.85,call,2270,21,21.8,20.2,0,5412
20170130,20170203,4,2294.69,2280.85,call,2275,17.05,17.7,16.4,3,11773
20170130,20170203,4,2294.69,2280.85,put,2275,4.95,5.3,4.6,0,5362
20170130,20170203,4,2294.69,2280.85,call,2275,17.05,17.7,16.4,3,11773
20170130,20170203,4,2294.69,2280.85,put,2275,4.95,5.3,4.6,0,5362
20170130,20170203,4,2294.69,2280.85,call,2290,7.65,7.9,7.4,0,8095
20170130,20170203,4,2294.69,2280.85,put,2290,10.6,11.1,10.1,0,5439
20170130,20170203,4,2294.69,2280.85,call,2290,7.65,7.9,7.4,0,8095
20170130,20170203,4,2294.69,2280.85,put,2290,10.6,11.1,10.1,0,5439
20170130,20170203,4,2294.69,2280.85,call,2295,5.45,5.7,5.2,0,5828
20170130,20170203,4,2294.69,2280.85,call,2295,5.45,5.7,5.2,0,5828
20170130,20170203,4,2294.69,2280.85,call,2300,3.8,4,3.6,0,11021
20170130,20170203,4,2294.69,2280.85,call,2300,3.8,4,3.6,0,11021
20170130,20170203,4,2294.69,2280.85,call,2305,2.65,2.85,2.45,0,5951
20170130,20170203,4,2294.69,2280.85,call,2305,2.65,2.85,2.45,0,5951
20170130,20170203,4,2294.69,2280.85,call,2310,1.8,1.95,1.65,0,8035
20170130,20170203,4,2294.69,2280.85,call,2310,1.8,1.95,1.65,0,8035
20170130,20170203,4,2294.69,2280.85,call,2315,1.25,1.4,1.1,0,8205
20170130,20170203,4,2294.69,2280.85,call,2315,1.25,1.4,1.1,0,8205
20170130,20170203,4,2294.69,2280.85,call,2320,0.9,1.05,0.75,0,11646
20170130,20170203,4,2294.69,2280.85,call,2320,0.9,1.05,0.75,0,11646
20170130,20170203,4,2294.69,2280.85,call,2325,0.65,0.8,0.5,0,18160
20170130,20170203,4,2294.69,2280.85,call,2325,0.65,0.8,0.5,0,18160
20170130,20170203,4,2294.69,2280.85,call,2330,0.525,0.7,0.35,0,11612
20170130,20170203,4,2294.69,2280.85,call,2330,0.525,0.7,0.35,0,11612
20170130,20170203,4,2294.69,2280.85,call,2350,0.225,0.35,0.1,0,8376
20170130,20170203,4,2294.69,2280.85,call,2350,0.225,0.35,0.1,0,8376
20170130,20170203,4,2294.69,2280.85,call,2380,0.125,0.25,0,0,5311
20170130,20170203,4,2294.69,2280.85,call,2380,0.125,0.25,0,0,5311
20170130,20170203,4,2294.69,2280.85,call,2400,0.1,0.2,0,0,10072
20170130,20170203,4,2294.69,2280.85,call,2400,0.1,0.2,0,0,10072
20170131,20170203,3,2280.9,2280.85,put,2170,0.575,0.7,0.45,0,10680
20170131,20170203,3,2280.9,2280.85,put,2170,0.575,0.7,0.45,0,10680
20170131,20170203,3,2280.9,2280.85,put,2175,0.6,0.75,0.45,0,17382
20170131,20170203,3,2280.9,2280.85,put,2175,0.6,0.75,0.45,0,17382
20170131,20170203,3,2280.9,2280.85,put,2190,0.725,0.85,0.6,0,5218
20170131,20170203,3,2280.9,2280.85,put,2190,0.725,0.85,0.6,0,5218
20170131,20170203,3,2280.9,2280.85,put,2195,0.775,0.9,0.65,0,7957
20170131,20170203,3,2280.9,2280.85,put,2195,0.775,0.9,0.65,0,7957
20170131,20170203,3,2280.9,2280.85,put,2200,0.85,1,0.7,0,10774
20170131,20170203,3,2280.9,2280.85,put,2200,0.85,1,0.7,0,10774
20170131,20170203,3,2280.9,2280.85,put,2210,1,1.2,0.8,0,6707
20170131,20170203,3,2280.9,2280.85,put,2210,1,1.2,0.8,0,6707
20170131,20170203,3,2280.9,2280.85,put,2220,1.175,1.35,1,0,6393
20170131,20170203,3,2280.9,2280.85,put,2220,1.175,1.35,1,0,6393
20170131,20170203,3,2280.9,2280.85,put,2225,1.325,1.5,1.15,0,13448
20170131,20170203,3,2280.9,2280.85,put,2225,1.325,1.5,1.15,0,13448
20170131,20170203,3,2280.9,2280.85,put,2240,2,2.25,1.75,0,5405
20170131,20170203,3,2280.9,2280.85,put,2240,2,2.25,1.75,0,5405
20170131,20170203,3,2280.9,2280.85,put,2250,2.675,2.95,2.4,0,10361
20170131,20170203,3,2280.9,2280.85,put,2250,2.675,2.95,2.4,0,10361
20170131,20170203,3,2280.9,2280.85,put,2255,3.225,3.6,2.85,0,5160
20170131,20170203,3,2280.9,2280.85,put,2255,3.225,3.6,2.85,0,5160
20170131,20170203,3,2280.9,2280.85,put,2260,3.9,4.3,3.5,0,7003
20170131,20170203,3,2280.9,2280.85,put,2260,3.9,4.3,3.5,0,7003
20170131,20170203,3,2280.9,2280.85,put,2265,4.9,5.3,4.5,0,5954
20170131,20170203,3,2280.9,2280.85,put,2265,4.9,5.3,4.5,0,5954
20170131,20170203,3,2280.9,2280.85,call,2270,14.1,14.6,13.6,0,5765
20170131,20170203,3,2280.9,2280.85,call,2270,14.1,14.6,13.6,0,5765
20170131,20170203,3,2280.9,2280.85,call,2275,10.8,11.2,10.4,0,12584
20170131,20170203,3,2280.9,2280.85,put,2275,7.7,8.2,7.2,0,6181
20170131,20170203,3,2280.9,2280.85,call,2275,10.8,11.2,10.4,0,12584
20170131,20170203,3,2280.9,2280.85,put,2275,7.7,8.2,7.2,0,6181
20170131,20170203,3,2280.9,2280.85,call,2290,3.6,3.9,3.3,0,10461
20170131,20170203,3,2280.9,2280.85,put,2290,15.35,16.2,14.5,0,5251
20170131,20170203,3,2280.9,2280.85,call,2290,3.6,3.9,3.3,0,10461
20170131,20170203,3,2280.9,2280.85,put,2290,15.35,16.2,14.5,0,5251
20170131,20170203,3,2280.9,2280.85,call,2295,2.35,2.65,2.05,0,6443
20170131,20170203,3,2280.9,2280.85,call,2295,2.35,2.65,2.05,0,6443
20170131,20170203,3,2280.9,2280.85,call,2300,1.45,1.6,1.3,0,13101
20170131,20170203,3,2280.9,2280.85,call,2300,1.45,1.6,1.3,0,13101
20170131,20170203,3,2280.9,2280.85,call,2305,0.925,1.1,0.75,0,5551
20170131,20170203,3,2280.9,2280.85,call,2305,0.925,1.1,0.75,0,5551
20170131,20170203,3,2280.9,2280.85,call,2310,0.575,0.75,0.4,0,8120
20170131,20170203,3,2280.9,2280.85,call,2310,0.575,0.75,0.4,0,8120
20170131,20170203,3,2280.9,2280.85,call,2315,0.4,0.55,0.25,0,8178
20170131,20170203,3,2280.9,2280.85,call,2315,0.4,0.55,0.25,0,8178
20170131,20170203,3,2280.9,2280.85,call,2320,0.3,0.4,0.2,0,11369
20170131,20170203,3,2280.9,2280.85,call,2320,0.3,0.4,0.2,0,11369
20170131,20170203,3,2280.9,2280.85,call,2325,0.275,0.4,0.15,0,17832
20170131,20170203,3,2280.9,2280.85,call,2325,0.275,0.4,0.15,0,17832
20170131,20170203,3,2280.9,2280.85,call,2330,0.225,0.35,0.1,0,11546
20170131,20170203,3,2280.9,2280.85,call,2330,0.225,0.35,0.1,0,11546
20170131,20170203,3,2280.9,2280.85,call,2350,0.1,0.2,0,0,8195
20170131,20170203,3,2280.9,2280.85,call,2350,0.1,0.2,0,0,8195
20170131,20170203,3,2280.9,2280.85,call,2380,0.1,0.2,0,0,5319
20170131,20170203,3,2280.9,2280.85,call,2380,0.1,0.2,0,0,5319
20170131,20170203,3,2280.9,2280.85,call,2400,0.075,0.15,0,0,11798
20170131,20170203,3,2280.9,2280.85,call,2400,0.075,0.15,0,0,11798
20170201,20170203,2,2278.87,2280.85,put,2160,0.225,0.3,0.15,0,6916
20170201,20170203,2,2278.87,2280.85,put,2160,0.225,0.3,0.15,0,6916
20170201,20170203,2,2278.87,2280.85,put,2170,0.275,0.35,0.2,0,10723
20170201,20170203,2,2278.87,2280.85,put,2170,0.275,0.35,0.2,0,10723
20170201,20170203,2,2278.87,2280.85,put,2175,0.275,0.35,0.2,0,19301
20170201,20170203,2,2278.87,2280.85,put,2175,0.275,0.35,0.2,0,19301
20170201,20170203,2,2278.87,2280.85,put,2190,0.375,0.5,0.25,0,5252
20170201,20170203,2,2278.87,2280.85,put,2190,0.375,0.5,0.25,0,5252
20170201,20170203,2,2278.87,2280.85,put,2195,0.4,0.55,0.25,0,7992
20170201,20170203,2,2278.87,2280.85,put,2195,0.4,0.55,0.25,0,7992
20170201,20170203,2,2278.87,2280.85,put,2200,0.4,0.55,0.25,0,12537
20170201,20170203,2,2278.87,2280.85,put,2200,0.4,0.55,0.25,0,12537
20170201,20170203,2,2278.87,2280.85,put,2210,0.475,0.65,0.3,0,6788
20170201,20170203,2,2278.87,2280.85,put,2210,0.475,0.65,0.3,0,6788
20170201,20170203,2,2278.87,2280.85,put,2220,0.575,0.75,0.4,0,6556
20170201,20170203,2,2278.87,2280.85,put,2220,0.575,0.75,0.4,0,6556
20170201,20170203,2,2278.87,2280.85,put,2225,0.625,0.8,0.45,0,12986
20170201,20170203,2,2278.87,2280.85,put,2225,0.625,0.8,0.45,0,12986
20170201,20170203,2,2278.87,2280.85,put,2240,0.925,1.2,0.65,0,5585
20170201,20170203,2,2278.87,2280.85,put,2240,0.925,1.2,0.65,0,5585
20170201,20170203,2,2278.87,2280.85,put,2250,1.175,1.4,0.95,0,12757
20170201,20170203,2,2278.87,2280.85,put,2250,1.175,1.4,0.95,0,12757
20170201,20170203,2,2278.87,2280.85,put,2255,1.475,1.7,1.25,0,5003
20170201,20170203,2,2278.87,2280.85,put,2255,1.475,1.7,1.25,0,5003
20170201,20170203,2,2278.87,2280.85,put,2260,1.8,2.05,1.55,0,8014
20170201,20170203,2,2278.87,2280.85,put,2260,1.8,2.05,1.55,0,8014
20170201,20170203,2,2278.87,2280.85,call,2270,17,17.8,16.2,0,6064
20170201,20170203,2,2278.87,2280.85,call,2270,17,17.8,16.2,0,6064
20170201,20170203,2,2278.87,2280.85,call,2275,12.9,13.4,12.4,0,12739
20170201,20170203,2,2278.87,2280.85,put,2275,4,4.3,3.7,0,6547
20170201,20170203,2,2278.87,2280.85,call,2275,12.9,13.4,12.4,0,12739
20170201,20170203,2,2278.87,2280.85,put,2275,4,4.3,3.7,0,6547
20170201,20170203,2,2278.87,2280.85,call,2290,4.05,4.3,3.8,0,11450
20170201,20170203,2,2278.87,2280.85,put,2290,10.05,10.7,9.4,0,5223
20170201,20170203,2,2278.87,2280.85,call,2290,4.05,4.3,3.8,0,11450
20170201,20170203,2,2278.87,2280.85,put,2290,10.05,10.7,9.4,0,5223
20170201,20170203,2,2278.87,2280.85,call,2295,2.375,2.7,2.05,0,7704
20170201,20170203,2,2278.87,2280.85,call,2295,2.375,2.7,2.05,0,7704
20170201,20170203,2,2278.87,2280.85,call,2300,1.425,1.65,1.2,0,15115
20170201,20170203,2,2278.87,2280.85,call,2300,1.425,1.65,1.2,0,15115
20170201,20170203,2,2278.87,2280.85,call,2305,0.8,1,0.6,0,6269
20170201,20170203,2,2278.87,2280.85,call,2305,0.8,1,0.6,0,6269
20170201,20170203,2,2278.87,2280.85,call,2310,0.475,0.65,0.3,0,8618
20170201,20170203,2,2278.87,2280.85,call,2310,0.475,0.65,0.3,0,8618
20170201,20170203,2,2278.87,2280.85,call,2315,0.3,0.45,0.15,0,8278
20170201,20170203,2,2278.87,2280.85,call,2315,0.3,0.45,0.15,0,8278
20170201,20170203,2,2278.87,2280.85,call,2320,0.225,0.35,0.1,0,10951
20170201,20170203,2,2278.87,2280.85,call,2320,0.225,0.35,0.1,0,10951
20170201,20170203,2,2278.87,2280.85,call,2325,0.15,0.3,0,0,17768
20170201,20170203,2,2278.87,2280.85,call,2325,0.15,0.3,0,0,17768
20170201,20170203,2,2278.87,2280.85,call,2330,0.125,0.25,0,0,11361
20170201,20170203,2,2278.87,2280.85,call,2330,0.125,0.25,0,0,11361
20170201,20170203,2,2278.87,2280.85,call,2350,0.1,0.2,0,0,8172
20170201,20170203,2,2278.87,2280.85,call,2350,0.1,0.2,0,0,8172
20170201,20170203,2,2278.87,2280.85,call,2380,0.075,0.15,0,0,5337
20170201,20170203,2,2278.87,2280.85,call,2380,0.075,0.15,0,0,5337
20170124,20170206,13,2265.2,2291.7,call,2375,0.2,0.3,0.1,0,5005
20170124,20170206,13,2265.2,2291.7,call,2375,0.2,0.3,0.1,0,5005
20170125,20170206,12,2293.47,2291.7,call,2375,0.575,0.65,0.5,0,5007
20170125,20170206,12,2293.47,2291.7,call,2375,0.575,0.65,0.5,0,5007
20170126,20170206,11,2298.37,2291.7,call,2375,0.575,0.75,0.4,0,5011
20170126,20170206,11,2298.37,2291.7,call,2375,0.6,0.8,0.4,0,5011
20170127,20170206,10,2296.68,2291.7,call,2375,0.3,0.4,0.2,0,5011
20170127,20170206,10,2296.68,2291.7,call,2375,0.3,0.4,0.2,0,5011
20170130,20170206,7,2294.69,2291.7,call,2375,0.2,0.35,0.05,0,5013
20170130,20170206,7,2294.69,2291.7,call,2375,0.2,0.35,0.05,0,5013
20170131,20170206,6,2280.9,2291.7,call,2375,0.125,0.25,0,0,5013
20170131,20170206,6,2280.9,2291.7,call,2375,0.125,0.25,0,0,5013
20170201,20170206,5,2278.87,2291.7,call,2375,0.125,0.25,0,0,5013
20170201,20170206,5,2278.87,2291.7,call,2375,0.125,0.25,0,0,5013
20170202,20170206,4,2279.55,2291.7,put,2225,1.725,2,1.45,0,5455
20170202,20170206,4,2279.55,2291.7,put,2225,1.725,2,1.45,0,5455
20170202,20170206,4,2279.55,2291.7,put,2250,3.4,3.8,3,0,17665
20170202,20170206,4,2279.55,2291.7,put,2250,3.4,3.8,3,0,17665
20170202,20170206,4,2279.55,2291.7,call,2375,0.1,0.2,0,0,5048
20170202,20170206,4,2279.55,2291.7,call,2375,0.1,0.2,0,0,5048
20170203,20170206,3,2280.85,2291.7,put,2225,0.55,0.85,0.25,0,5504
20170203,20170206,3,2280.85,2291.7,put,2225,0.525,0.75,0.3,0,5504
20170203,20170206,3,2280.85,2291.7,put,2250,0.9,1.2,0.6,0,18083
20170203,20170206,3,2280.85,2291.7,put,2250,0.9,1.2,0.6,0,18083
20170203,20170206,3,2280.85,2291.7,put,2270,2.125,2.6,1.65,0,7476
20170203,20170206,3,2280.85,2291.7,put,2270,2.125,2.6,1.65,0,7476
20170203,20170206,3,2280.85,2291.7,call,2375,0.025,0.05,0,0,5026
20170203,20170206,3,2280.85,2291.7,call,2375,0.025,0.05,0,0,5026
20170203,20170208,5,2280.85,2293.08,put,2235,1.425,1.8,1.05,0,6012
20170203,20170208,5,2280.85,2293.08,put,2235,1.4,1.65,1.15,0,6012
20170203,20170208,5,2280.85,2293.08,call,2330,0.225,0.45,0,0,5952
20170203,20170208,5,2280.85,2293.08,call,2330,0.15,0.3,0,0,5952
20170203,20170208,5,2280.85,2293.08,call,2375,0.175,0.35,0,0,6051
20170203,20170208,5,2280.85,2293.08,call,2375,0.1,0.2,0,0,6051
20170206,20170208,2,2291.7,2293.08,put,2175,0.125,0.15,0.1,204,5307
20170206,20170208,2,2291.7,2293.08,put,2175,0.125,0.15,0.1,204,5307
20170206,20170208,2,2291.7,2293.08,put,2235,0.275,0.3,0.25,450,5492
20170206,20170208,2,2291.7,2293.08,put,2235,0.275,0.3,0.25,450,5492
20170206,20170208,2,2291.7,2293.08,call,2320,0.175,0.25,0.1,272,5473
20170206,20170208,2,2291.7,2293.08,call,2320,0.175,0.25,0.1,272,5473
20170206,20170208,2,2291.7,2293.08,call,2330,0.1,0.15,0.05,21,6002
20170206,20170208,2,2291.7,2293.08,call,2330,0.1,0.15,0.05,21,6002
20170206,20170208,2,2291.7,2293.08,call,2375,0.025,0.05,0,0,6178
20170206,20170208,2,2291.7,2293.08,call,2375,0.025,0.05,0,0,6178
20170206,20170208,2,2291.7,2293.08,call,2400,0.025,0.05,0,0,5012
20170206,20170208,2,2291.7,2293.08,call,2400,0.025,0.05,0,0,5012
20170123,20170210,18,2271.31,2307.87,put,2195,4.7,5.1,4.3,0,5107
20170123,20170210,18,2271.31,2307.87,put,2195,4.7,5.1,4.3,0,5107
20170123,20170210,18,2271.31,2307.87,put,2200,5.1,5.5,4.7,0,14579
20170123,20170210,18,2271.31,2307.87,put,2200,5.1,5.5,4.7,0,14579
20170123,20170210,18,2271.31,2307.87,put,2225,8.05,8.5,7.6,0,8579
20170123,20170210,18,2271.31,2307.87,put,2225,8.05,8.5,7.6,0,8579
20170123,20170210,18,2271.31,2307.87,call,2280,10.95,11.5,10.4,0,7991
20170123,20170210,18,2271.31,2307.87,call,2280,10.95,11.5,10.4,0,7991
20170123,20170210,18,2271.31,2307.87,call,2315,1.875,2.15,1.6,0,5083
20170123,20170210,18,2271.31,2307.87,call,2315,1.875,2.15,1.6,0,5083
20170123,20170210,18,2271.31,2307.87,call,2320,1.45,1.7,1.2,0,6173
20170123,20170210,18,2271.31,2307.87,call,2320,1.45,1.7,1.2,0,6173
20170123,20170210,18,2271.31,2307.87,call,2325,1.175,1.4,0.95,0,10636
20170123,20170210,18,2271.31,2307.87,call,2325,1.175,1.4,0.95,0,10636
20170123,20170210,18,2271.31,2307.87,call,2340,0.675,0.85,0.5,0,12776
20170123,20170210,18,2271.31,2307.87,call,2340,0.675,0.85,0.5,0,12776
20170124,20170210,17,2265.2,2307.87,put,2195,4.45,4.7,4.2,0,5097
20170124,20170210,17,2265.2,2307.87,put,2195,4.45,4.7,4.2,0,5097
20170124,20170210,17,2265.2,2307.87,put,2200,4.85,5.1,4.6,0,15719
20170124,20170210,17,2265.2,2307.87,put,2200,4.85,5.1,4.6,0,15719
20170124,20170210,17,2265.2,2307.87,put,2225,7.7,8,7.4,0,9335
20170124,20170210,17,2265.2,2307.87,put,2225,7.7,8,7.4,0,9335
20170124,20170210,17,2265.2,2307.87,put,2250,12.75,13.1,12.4,0,6079
20170124,20170210,17,2265.2,2307.87,put,2250,12.75,13.1,12.4,0,6079
20170124,20170210,17,2265.2,2307.87,call,2280,9.65,10,9.3,0,7975
20170124,20170210,17,2265.2,2307.87,call,2280,9.65,10,9.3,0,7975
20170124,20170210,17,2265.2,2307.87,call,2320,1.1,1.25,0.95,0,6223
20170124,20170210,17,2265.2,2307.87,call,2320,1.1,1.25,0.95,0,6223
20170124,20170210,17,2265.2,2307.87,call,2325,0.875,1,0.75,0,9824
20170124,20170210,17,2265.2,2307.87,call,2325,0.875,1,0.75,0,9824
20170124,20170210,17,2265.2,2307.87,call,2340,0.525,0.65,0.4,0,12831
20170124,20170210,17,2265.2,2307.87,call,2340,0.525,0.65,0.4,0,12831
20170125,20170210,16,2293.47,2307.87,put,2195,1.75,1.8,1.7,67,5102
20170125,20170210,16,2293.47,2307.87,put,2195,1.75,1.8,1.7,67,5102
20170125,20170210,16,2293.47,2307.87,put,2200,1.9,1.95,1.85,205,15603
20170125,20170210,16,2293.47,2307.87,put,2200,1.9,1.95,1.85,205,15603
20170125,20170210,16,2293.47,2307.87,put,2225,3,3.1,2.9,151,8674
20170125,20170210,16,2293.47,2307.87,put,2225,3,3.1,2.9,151,8674
20170125,20170210,16,2293.47,2307.87,put,2250,5.1,5.2,5,1198,5874
20170125,20170210,16,2293.47,2307.87,put,2250,5.1,5.2,5,1198,5874
20170125,20170210,16,2293.47,2307.87,call,2280,23.55,23.9,23.2,8,8205
20170125,20170210,16,2293.47,2307.87,call,2280,23.55,23.9,23.2,8,8205
20170125,20170210,16,2293.47,2307.87,call,2315,6.6,6.7,6.5,2797,5685
20170125,20170210,16,2293.47,2307.87,call,2315,6.6,6.7,6.5,2797,5685
20170125,20170210,16,2293.47,2307.87,call,2320,5.35,5.5,5.2,428,6232
20170125,20170210,16,2293.47,2307.87,call,2320,5.35,5.5,5.2,428,6232
20170125,20170210,16,2293.47,2307.87,call,2325,4.4,4.5,4.3,1772,9872
20170125,20170210,16,2293.47,2307.87,call,2325,4.4,4.5,4.3,1772,9872
20170125,20170210,16,2293.47,2307.87,call,2340,2.4,2.45,2.35,19,12847
20170125,20170210,16,2293.47,2307.87,call,2340,2.4,2.45,2.35,19,12847
20170126,20170210,15,2298.37,2307.87,put,2195,1.525,1.75,1.3,0,5067
20170126,20170210,15,2298.37,2307.87,put,2195,1.525,1.75,1.3,0,5067
20170126,20170210,15,2298.37,2307.87,put,2200,1.675,1.9,1.45,0,15363
20170126,20170210,15,2298.37,2307.87,put,2200,1.675,1.9,1.45,0,15363
20170126,20170210,15,2298.37,2307.87,put,2225,2.525,2.8,2.25,0,8684
20170126,20170210,15,2298.37,2307.87,put,2225,2.525,2.8,2.25,0,8684
20170126,20170210,15,2298.37,2307.87,put,2250,4.25,4.6,3.9,0,6267
20170126,20170210,15,2298.37,2307.87,put,2250,4.25,4.6,3.9,0,6267
20170126,20170210,15,2298.37,2307.87,call,2280,27.05,28,26.1,0,8203
20170126,20170210,15,2298.37,2307.87,call,2280,27.05,28,26.1,0,8203
20170126,20170210,15,2298.37,2307.87,call,2315,7.8,8.3,7.3,0,6412
20170126,20170210,15,2298.37,2307.87,call,2315,7.8,8.3,7.3,0,6412
20170126,20170210,15,2298.37,2307.87,call,2320,6.3,6.7,5.9,0,6488
20170126,20170210,15,2298.37,2307.87,call,2320,6.3,6.7,5.9,0,6488
20170126,20170210,15,2298.37,2307.87,call,2325,5.05,5.5,4.6,0,9908
20170126,20170210,15,2298.37,2307.87,call,2325,5.05,5.5,4.6,0,9908
20170126,20170210,15,2298.37,2307.87,call,2340,2.625,2.95,2.3,0,12825
20170126,20170210,15,2298.37,2307.87,call,2340,2.625,2.95,2.3,0,12825
20170127,20170210,14,2296.68,2307.87,put,2200,1.65,1.8,1.5,0,15405
20170127,20170210,14,2296.68,2307.87,put,2200,1.65,1.8,1.5,0,15405
20170127,20170210,14,2296.68,2307.87,put,2220,2.3,2.45,2.15,0,7735
20170127,20170210,14,2296.68,2307.87,put,2220,2.3,2.45,2.15,0,7735
20170127,20170210,14,2296.68,2307.87,put,2225,2.5,2.65,2.35,0,8637
20170127,20170210,14,2296.68,2307.87,put,2225,2.5,2.65,2.35,0,8637
20170127,20170210,14,2296.68,2307.87,put,2250,4.15,4.4,3.9,0,7750
20170127,20170210,14,2296.68,2307.87,put,2250,4.15,4.4,3.9,0,7750
20170127,20170210,14,2296.68,2307.87,call,2280,25.8,26.7,24.9,0,8234
20170127,20170210,14,2296.68,2307.87,call,2280,25.8,26.7,24.9,0,8234
20170127,20170210,14,2296.68,2307.87,call,2315,6.6,6.9,6.3,0,6470
20170127,20170210,14,2296.68,2307.87,call,2315,6.6,6.9,6.3,0,6470
20170127,20170210,14,2296.68,2307.87,call,2320,5.2,5.5,4.9,0,6467
20170127,20170210,14,2296.68,2307.87,call,2320,5.2,5.5,4.9,0,6467
20170127,20170210,14,2296.68,2307.87,call,2325,4.05,4.3,3.8,0,9934
20170127,20170210,14,2296.68,2307.87,call,2325,4.05,4.3,3.8,0,9934
20170127,20170210,14,2296.68,2307.87,call,2340,1.95,2.15,1.75,0,12874
20170127,20170210,14,2296.68,2307.87,call,2340,1.95,2.15,1.75,0,12874
20170130,20170210,11,2294.69,2307.87,put,2180,1.35,1.5,1.2,0,8560
20170130,20170210,11,2294.69,2307.87,put,2180,1.35,1.5,1.2,0,8560
20170130,20170210,11,2294.69,2307.87,put,2200,1.825,2,1.65,0,17157
20170130,20170210,11,2294.69,2307.87,put,2200,1.825,2,1.65,0,17157
20170130,20170210,11,2294.69,2307.87,put,2220,2.575,2.8,2.35,0,7797
20170130,20170210,11,2294.69,2307.87,put,2220,2.575,2.8,2.35,0,7797
20170130,20170210,11,2294.69,2307.87,put,2225,2.725,2.9,2.55,0,9995
20170130,20170210,11,2294.69,2307.87,put,2225,2.725,2.9,2.55,0,9995
20170130,20170210,11,2294.69,2307.87,put,2230,3.05,3.2,2.9,0,5875
20170130,20170210,11,2294.69,2307.87,put,2230,3.05,3.2,2.9,0,5875
20170130,20170210,11,2294.69,2307.87,put,2250,4.9,5.1,4.7,0,7817
20170130,20170210,11,2294.69,2307.87,put,2250,4.9,5.1,4.7,0,7817
20170130,20170210,11,2294.69,2307.87,call,2280,17.7,18.4,17,0,8131
20170130,20170210,11,2294.69,2307.87,call,2280,17.7,18.4,17,0,8131
20170130,20170210,11,2294.69,2307.87,call,2315,3.45,3.7,3.2,0,6049
20170130,20170210,11,2294.69,2307.87,call,2315,3.45,3.7,3.2,0,6049
20170130,20170210,11,2294.69,2307.87,call,2320,2.6,2.8,2.4,0,6412
20170130,20170210,11,2294.69,2307.87,call,2320,2.6,2.8,2.4,0,6412
20170130,20170210,11,2294.69,2307.87,call,2325,2,2.2,1.8,0,9876
20170130,20170210,11,2294.69,2307.87,call,2325,2,2.2,1.8,0,9876
20170130,20170210,11,2294.69,2307.87,call,2330,1.575,1.8,1.35,0,5074
20170130,20170210,11,2294.69,2307.87,call,2330,1.575,1.8,1.35,0,5074
20170130,20170210,11,2294.69,2307.87,call,2340,0.975,1.15,0.8,0,12923
20170130,20170210,11,2294.69,2307.87,call,2340,0.975,1.15,0.8,0,12923
20170130,20170210,11,2294.69,2307.87,call,2350,0.675,0.85,0.5,0,8193
20170130,20170210,11,2294.69,2307.87,call,2350,0.675,0.85,0.5,0,8193
20170130,20170210,11,2294.69,2307.87,call,2400,0.2,0.35,0.05,0,5466
20170130,20170210,11,2294.69,2307.87,call,2400,0.2,0.35,0.05,0,5466
20170131,20170210,10,2280.9,2307.87,put,2180,1.925,2.1,1.75,0,8639
20170131,20170210,10,2280.9,2307.87,put,2180,1.925,2.1,1.75,0,8639
20170131,20170210,10,2280.9,2307.87,put,2200,2.6,2.8,2.4,0,17278
20170131,20170210,10,2280.9,2307.87,put,2200,2.6,2.8,2.4,0,17278
20170131,20170210,10,2280.9,2307.87,put,2220,3.7,4,3.4,0,7878
20170131,20170210,10,2280.9,2307.87,put,2220,3.7,4,3.4,0,7878
20170131,20170210,10,2280.9,2307.87,put,2225,4.05,4.3,3.8,0,10235
20170131,20170210,10,2280.9,2307.87,put,2225,4.05,4.3,3.8,0,10235
20170131,20170210,10,2280.9,2307.87,put,2230,4.45,4.7,4.2,0,5755
20170131,20170210,10,2280.9,2307.87,put,2230,4.45,4.7,4.2,0,5755
20170131,20170210,10,2280.9,2307.87,put,2250,6.9,7.2,6.6,0,7127
20170131,20170210,10,2280.9,2307.87,put,2250,6.9,7.2,6.6,0,7127
20170131,20170210,10,2280.9,2307.87,call,2280,12.8,13.3,12.3,0,8070
20170131,20170210,10,2280.9,2307.87,call,2280,12.8,13.3,12.3,0,8070
20170131,20170210,10,2280.9,2307.87,call,2300,4.45,4.8,4.1,0,5088
20170131,20170210,10,2280.9,2307.87,call,2300,4.45,4.8,4.1,0,5088
20170131,20170210,10,2280.9,2307.87,call,2315,1.8,2,1.6,0,6046
20170131,20170210,10,2280.9,2307.87,call,2315,1.8,2,1.6,0,6046
20170131,20170210,10,2280.9,2307.87,call,2320,1.35,1.55,1.15,0,8650
20170131,20170210,10,2280.9,2307.87,call,2320,1.35,1.55,1.15,0,8650
20170131,20170210,10,2280.9,2307.87,call,2325,0.95,1.1,0.8,0,9655
20170131,20170210,10,2280.9,2307.87,call,2325,0.95,1.1,0.8,0,9655
20170131,20170210,10,2280.9,2307.87,call,2330,0.7,0.85,0.55,0,5012
20170131,20170210,10,2280.9,2307.87,call,2330,0.7,0.85,0.55,0,5012
20170131,20170210,10,2280.9,2307.87,call,2340,0.5,0.65,0.35,0,12945
20170131,20170210,10,2280.9,2307.87,call,2340,0.5,0.65,0.35,0,12945
20170131,20170210,10,2280.9,2307.87,call,2350,0.375,0.5,0.25,0,8779
20170131,20170210,10,2280.9,2307.87,call,2350,0.375,0.5,0.25,0,8779
20170131,20170210,10,2280.9,2307.87,call,2400,0.15,0.3,0,0,6333
20170131,20170210,10,2280.9,2307.87,call,2400,0.15,0.3,0,0,6333
20170201,20170210,9,2278.87,2307.87,put,2180,1.4,1.6,1.2,0,9925
20170201,20170210,9,2278.87,2307.87,put,2180,1.4,1.6,1.2,0,9925
20170201,20170210,9,2278.87,2307.87,put,2200,1.85,2.05,1.65,0,21627
20170201,20170210,9,2278.87,2307.87,put,2200,1.85,2.05,1.65,0,21627
20170201,20170210,9,2278.87,2307.87,put,2220,2.6,2.75,2.45,0,7900
20170201,20170210,9,2278.87,2307.87,put,2220,2.6,2.75,2.45,0,7900
20170201,20170210,9,2278.87,2307.87,put,2225,2.825,3,2.65,0,10444
20170201,20170210,9,2278.87,2307.87,put,2225,2.825,3,2.65,0,10444
20170201,20170210,9,2278.87,2307.87,put,2230,3.1,3.3,2.9,0,7111
20170201,20170210,9,2278.87,2307.87,put,2230,3.1,3.3,2.9,0,7111
20170201,20170210,9,2278.87,2307.87,put,2250,4.95,5.2,4.7,0,7068
20170201,20170210,9,2278.87,2307.87,put,2250,4.95,5.2,4.7,0,7068
20170201,20170210,9,2278.87,2307.87,call,2280,14.65,15.3,14,0,8112
20170201,20170210,9,2278.87,2307.87,call,2280,14.65,15.3,14,0,8112
20170201,20170210,9,2278.87,2307.87,call,2300,4.9,5.2,4.6,0,5124
20170201,20170210,9,2278.87,2307.87,call,2300,4.9,5.2,4.6,0,5124
20170201,20170210,9,2278.87,2307.87,call,2315,1.75,1.95,1.55,0,6126
20170201,20170210,9,2278.87,2307.87,call,2315,1.75,1.95,1.55,0,6126
20170201,20170210,9,2278.87,2307.87,call,2320,1.25,1.4,1.1,0,7580
20170201,20170210,9,2278.87,2307.87,call,2320,1.25,1.4,1.1,0,7580
20170201,20170210,9,2278.87,2307.87,call,2325,0.9,1.05,0.75,0,9672
20170201,20170210,9,2278.87,2307.87,call,2325,0.9,1.05,0.75,0,9672
20170201,20170210,9,2278.87,2307.87,call,2330,0.7,0.85,0.55,0,5534
20170201,20170210,9,2278.87,2307.87,call,2330,0.7,0.85,0.55,0,5534
20170201,20170210,9,2278.87,2307.87,call,2340,0.425,0.55,0.3,0,12967
20170201,20170210,9,2278.87,2307.87,call,2340,0.425,0.55,0.3,0,12967
20170201,20170210,9,2278.87,2307.87,call,2350,0.325,0.45,0.2,0,10370
20170201,20170210,9,2278.87,2307.87,call,2350,0.325,0.45,0.2,0,10370
20170202,20170210,8,2279.55,2307.87,put,2180,2,2.25,1.75,0,9953
20170202,20170210,8,2279.55,2307.87,put,2180,2,2.25,1.75,0,9953
20170202,20170210,8,2279.55,2307.87,put,2200,2.6,2.85,2.35,0,22378
20170202,20170210,8,2279.55,2307.87,put,2200,2.6,2.85,2.35,0,22378
20170202,20170210,8,2279.55,2307.87,put,2220,3.65,3.9,3.4,0,8140
20170202,20170210,8,2279.55,2307.87,put,2220,3.65,3.9,3.4,0,8140
20170202,20170210,8,2279.55,2307.87,put,2225,4,4.3,3.7,0,10719
20170202,20170210,8,2279.55,2307.87,put,2225,4,4.3,3.7,0,10719
20170202,20170210,8,2279.55,2307.87,put,2230,4.45,4.8,4.1,0,7431
20170202,20170210,8,2279.55,2307.87,put,2230,4.45,4.8,4.1,0,7431
20170202,20170210,8,2279.55,2307.87,put,2250,7,7.4,6.6,6,7311
20170202,20170210,8,2279.55,2307.87,put,2250,7,7.4,6.6,6,7311
20170202,20170210,8,2279.55,2307.87,call,2280,8.75,9.1,8.4,0,8142
20170202,20170210,8,2279.55,2307.87,call,2280,8.75,9.1,8.4,0,8142
20170202,20170210,8,2279.55,2307.87,call,2290,4.75,5.1,4.4,0,5275
20170202,20170210,8,2279.55,2307.87,call,2290,4.75,5.1,4.4,0,5275
20170202,20170210,8,2279.55,2307.87,call,2300,2.325,2.5,2.15,0,5334
20170202,20170210,8,2279.55,2307.87,call,2300,2.325,2.5,2.15,0,5334
20170202,20170210,8,2279.55,2307.87,call,2315,0.775,0.95,0.6,0,6329
20170202,20170210,8,2279.55,2307.87,call,2315,0.775,0.95,0.6,0,6329
20170202,20170210,8,2279.55,2307.87,call,2320,0.575,0.75,0.4,0,8135
20170202,20170210,8,2279.55,2307.87,call,2320,0.575,0.75,0.4,0,8135
20170202,20170210,8,2279.55,2307.87,call,2325,0.475,0.6,0.35,0,9752
20170202,20170210,8,2279.55,2307.87,call,2325,0.475,0.6,0.35,0,9752
20170202,20170210,8,2279.55,2307.87,call,2330,0.35,0.45,0.25,0,5519
20170202,20170210,8,2279.55,2307.87,call,2330,0.35,0.45,0.25,0,5519
20170202,20170210,8,2279.55,2307.87,call,2340,0.25,0.4,0.1,0,12972
20170202,20170210,8,2279.55,2307.87,call,2340,0.25,0.4,0.1,0,12972
20170202,20170210,8,2279.55,2307.87,call,2350,0.2,0.35,0.05,0,11004
20170202,20170210,8,2279.55,2307.87,call,2350,0.2,0.35,0.05,0,11004
20170203,20170210,7,2280.85,2307.87,put,2165,0.8,0.95,0.65,0,5385
20170203,20170210,7,2280.85,2307.87,put,2165,0.8,0.95,0.65,0,5385
20170203,20170210,7,2280.85,2307.87,put,2170,0.8,1.05,0.55,0,6607
20170203,20170210,7,2280.85,2307.87,put,2170,0.85,1,0.7,0,6607
20170203,20170210,7,2280.85,2307.87,put,2180,0.925,1.15,0.7,0,9882
20170203,20170210,7,2280.85,2307.87,put,2180,0.925,1.15,0.7,0,9882
20170203,20170210,7,2280.85,2307.87,put,2195,1.15,1.4,0.9,0,5023
20170203,20170210,7,2280.85,2307.87,put,2195,1.15,1.4,0.9,0,5023
20170203,20170210,7,2280.85,2307.87,put,2200,1.25,1.5,1,0,22482
20170203,20170210,7,2280.85,2307.87,put,2200,1.25,1.5,1,0,22482
20170203,20170210,7,2280.85,2307.87,put,2215,1.75,2,1.5,0,5302
20170203,20170210,7,2280.85,2307.87,put,2215,1.75,2,1.5,0,5302
20170203,20170210,7,2280.85,2307.87,put,2220,1.9,2.15,1.65,0,8156
20170203,20170210,7,2280.85,2307.87,put,2220,1.9,2.15,1.65,0,8156
20170203,20170210,7,2280.85,2307.87,put,2225,2.025,2.35,1.7,0,11105
20170203,20170210,7,2280.85,2307.87,put,2225,2.025,2.35,1.7,0,11105
20170203,20170210,7,2280.85,2307.87,put,2230,2.2,2.5,1.9,0,7595
20170203,20170210,7,2280.85,2307.87,put,2230,2.2,2.5,1.9,0,7595
20170203,20170210,7,2280.85,2307.87,put,2250,3.35,3.7,3,0,7690
20170203,20170210,7,2280.85,2307.87,put,2250,3.35,3.7,3,0,7690
20170203,20170210,7,2280.85,2307.87,call,2280,12.2,13.1,11.3,0,12857
20170203,20170210,7,2280.85,2307.87,call,2280,12.2,13.1,11.3,0,12857
20170203,20170210,7,2280.85,2307.87,call,2290,6.6,7.3,5.9,0,5812
20170203,20170210,7,2280.85,2307.87,call,2290,6.6,7.2,6,0,5812
20170203,20170210,7,2280.85,2307.87,call,2300,3.075,3.5,2.65,0,5640
20170203,20170210,7,2280.85,2307.87,call,2300,3.075,3.5,2.65,0,5640
20170203,20170210,7,2280.85,2307.87,call,2310,1.225,1.45,1,0,5822
20170203,20170210,7,2280.85,2307.87,call,2310,1.35,1.6,1.1,0,5822
20170203,20170210,7,2280.85,2307.87,call,2315,0.925,1.1,0.75,0,6653
20170203,20170210,7,2280.85,2307.87,call,2315,0.925,1.1,0.75,0,6653
20170203,20170210,7,2280.85,2307.87,call,2320,0.65,0.8,0.5,0,8513
20170203,20170210,7,2280.85,2307.87,call,2320,0.65,0.8,0.5,0,8513
20170203,20170210,7,2280.85,2307.87,call,2325,0.375,0.65,0.1,0,10404
20170203,20170210,7,2280.85,2307.87,call,2325,0.45,0.6,0.3,0,10404
20170203,20170210,7,2280.85,2307.87,call,2330,0.275,0.55,0,0,5582
20170203,20170210,7,2280.85,2307.87,call,2330,0.325,0.45,0.2,0,5582
20170203,20170210,7,2280.85,2307.87,call,2340,0.2,0.4,0,0,13121
20170203,20170210,7,2280.85,2307.87,call,2340,0.2,0.35,0.05,0,13121
20170203,20170210,7,2280.85,2307.87,call,2350,0.175,0.35,0,0,11002
20170203,20170210,7,2280.85,2307.87,call,2350,0.15,0.3,0,0,11002
20170203,20170210,7,2280.85,2307.87,call,2400,0.15,0.3,0,0,7724
20170203,20170210,7,2280.85,2307.87,call,2400,0.075,0.15,0,0,7724
20170206,20170210,4,2291.7,2307.87,put,2175,0.275,0.3,0.25,85,5760
20170206,20170210,4,2291.7,2307.87,put,2175,0.275,0.3,0.25,85,5760
20170206,20170210,4,2291.7,2307.87,put,2180,0.3,0.35,0.25,9,9995
20170206,20170210,4,2291.7,2307.87,put,2180,0.3,0.35,0.25,9,9995
20170206,20170210,4,2291.7,2307.87,put,2195,0.35,0.4,0.3,753,7795
20170206,20170210,4,2291.7,2307.87,put,2195,0.35,0.4,0.3,753,7795
20170206,20170210,4,2291.7,2307.87,put,2200,0.35,0.4,0.3,9691,23873
20170206,20170210,4,2291.7,2307.87,put,2200,0.35,0.4,0.3,9691,23873
20170206,20170210,4,2291.7,2307.87,put,2215,0.45,0.5,0.4,177,5299
20170206,20170210,4,2291.7,2307.87,put,2215,0.45,0.5,0.4,177,5299
20170206,20170210,4,2291.7,2307.87,put,2220,0.5,0.55,0.45,142,8872
20170206,20170210,4,2291.7,2307.87,put,2220,0.5,0.55,0.45,142,8872
20170206,20170210,4,2291.7,2307.87,put,2225,0.55,0.6,0.5,396,11527
20170206,20170210,4,2291.7,2307.87,put,2225,0.55,0.6,0.5,396,11527
20170206,20170210,4,2291.7,2307.87,put,2230,0.6,0.65,0.55,253,7732
20170206,20170210,4,2291.7,2307.87,put,2230,0.6,0.65,0.55,253,7732
20170206,20170210,4,2291.7,2307.87,put,2250,0.95,1,0.9,1150,9008
20170206,20170210,4,2291.7,2307.87,put,2250,0.95,1,0.9,1150,9008
20170206,20170210,4,2291.7,2307.87,put,2275,2.825,2.9,2.75,2829,5164
20170206,20170210,4,2291.7,2307.87,put,2275,2.825,2.9,2.75,2829,5164
20170206,20170210,4,2291.7,2307.87,call,2280,14.4,14.6,14.2,488,12329
20170206,20170210,4,2291.7,2307.87,put,2280,3.8,3.9,3.7,2458,6277
20170206,20170210,4,2291.7,2307.87,call,2280,14.4,14.6,14.2,488,12329
20170206,20170210,4,2291.7,2307.87,put,2280,3.8,3.9,3.7,2458,6277
20170206,20170210,4,2291.7,2307.87,call,2290,7.55,7.7,7.4,909,6555
20170206,20170210,4,2291.7,2307.87,call,2290,7.55,7.7,7.4,909,6555
20170206,20170210,4,2291.7,2307.87,call,2300,3.25,3.4,3.1,1851,8945
20170206,20170210,4,2291.7,2307.87,call,2300,3.25,3.4,3.1,1851,8945
20170206,20170210,4,2291.7,2307.87,call,2310,1.25,1.3,1.2,1368,6631
20170206,20170210,4,2291.7,2307.87,call,2310,1.25,1.3,1.2,1368,6631
20170206,20170210,4,2291.7,2307.87,call,2315,0.8,0.85,0.75,1186,9378
20170206,20170210,4,2291.7,2307.87,call,2315,0.8,0.85,0.75,1186,9378
20170206,20170210,4,2291.7,2307.87,call,2320,0.525,0.55,0.5,1133,10247
20170206,20170210,4,2291.7,2307.87,call,2320,0.5,0.55,0.45,1133,10247
20170206,20170210,4,2291.7,2307.87,call,2325,0.35,0.4,0.3,419,11397
20170206,20170210,4,2291.7,2307.87,call,2325,0.35,0.4,0.3,419,11397
20170206,20170210,4,2291.7,2307.87,call,2330,0.25,0.3,0.2,748,5568
20170206,20170210,4,2291.7,2307.87,call,2330,0.25,0.3,0.2,748,5568
20170206,20170210,4,2291.7,2307.87,call,2340,0.15,0.2,0.1,9640,14521
20170206,20170210,4,2291.7,2307.87,call,2340,0.15,0.2,0.1,9640,14521
20170206,20170210,4,2291.7,2307.87,call,2345,0.15,0.2,0.1,349,8710
20170206,20170210,4,2291.7,2307.87,call,2345,0.15,0.2,0.1,349,8710
20170206,20170210,4,2291.7,2307.87,call,2350,0.125,0.15,0.1,85,11082
20170206,20170210,4,2291.7,2307.87,call,2350,0.125,0.15,0.1,85,11082
20170206,20170210,4,2291.7,2307.87,call,2385,0.05,0.1,0,27,5428
20170206,20170210,4,2291.7,2307.87,call,2385,0.05,0.1,0,27,5428
20170206,20170210,4,2291.7,2307.87,call,2400,0.075,0.1,0.05,179,7729
20170206,20170210,4,2291.7,2307.87,call,2400,0.075,0.1,0.05,179,7729
20170207,20170210,3,2292.56,2307.87,put,2175,0.3,0.4,0.2,0,5793
20170207,20170210,3,2292.56,2307.87,put,2175,0.3,0.4,0.2,0,5793
20170207,20170210,3,2292.56,2307.87,put,2180,0.325,0.45,0.2,0,10033
20170207,20170210,3,2292.56,2307.87,put,2180,0.325,0.45,0.2,0,10033
20170207,20170210,3,2292.56,2307.87,put,2195,0.4,0.5,0.3,0,8534
20170207,20170210,3,2292.56,2307.87,put,2195,0.4,0.5,0.3,0,8534
20170207,20170210,3,2292.56,2307.87,put,2200,0.4,0.5,0.3,0,18000
20170207,20170210,3,2292.56,2307.87,put,2200,0.4,0.5,0.3,0,18000
20170207,20170210,3,2292.56,2307.87,put,2215,0.5,0.6,0.4,0,5350
20170207,20170210,3,2292.56,2307.87,put,2215,0.5,0.6,0.4,0,5350
20170207,20170210,3,2292.56,2307.87,put,2220,0.5,0.6,0.4,0,8804
20170207,20170210,3,2292.56,2307.87,put,2220,0.5,0.6,0.4,0,8804
20170207,20170210,3,2292.56,2307.87,put,2225,0.575,0.7,0.45,0,11764
20170207,20170210,3,2292.56,2307.87,put,2225,0.575,0.7,0.45,0,11764
20170207,20170210,3,2292.56,2307.87,put,2230,0.6,0.7,0.5,0,7713
20170207,20170210,3,2292.56,2307.87,put,2230,0.6,0.7,0.5,0,7713
20170207,20170210,3,2292.56,2307.87,put,2250,0.875,1,0.75,0,11519
20170207,20170210,3,2292.56,2307.87,put,2250,0.875,1,0.75,0,11519
20170207,20170210,3,2292.56,2307.87,put,2260,1.075,1.2,0.95,0,6354
20170207,20170210,3,2292.56,2307.87,put,2260,1.075,1.2,0.95,0,6354
20170207,20170210,3,2292.56,2307.87,call,2270,28.4,29.6,27.2,0,5598
20170207,20170210,3,2292.56,2307.87,call,2270,28.4,29.6,27.2,0,5598
20170207,20170210,3,2292.56,2307.87,put,2275,1.85,2,1.7,0,7244
20170207,20170210,3,2292.56,2307.87,put,2275,1.85,2,1.7,0,7244
20170207,20170210,3,2292.56,2307.87,call,2280,19.5,20.3,18.7,0,12106
20170207,20170210,3,2292.56,2307.87,put,2280,2.275,2.5,2.05,0,7019
20170207,20170210,3,2292.56,2307.87,call,2280,19.5,20.3,18.7,0,12106
20170207,20170210,3,2292.56,2307.87,put,2280,2.275,2.5,2.05,0,7019
20170207,20170210,3,2292.56,2307.87,call,2285,14.95,15.6,14.3,0,6031
20170207,20170210,3,2292.56,2307.87,call,2285,14.95,15.6,14.3,0,6031
20170207,20170210,3,2292.56,2307.87,call,2290,11.15,11.5,10.8,0,7753
20170207,20170210,3,2292.56,2307.87,call,2290,11.15,11.5,10.8,0,7753
20170207,20170210,3,2292.56,2307.87,call,2300,5.2,5.5,4.9,0,9048
20170207,20170210,3,2292.56,2307.87,call,2300,5.2,5.5,4.9,0,9048
20170207,20170210,3,2292.56,2307.87,call,2310,1.85,2,1.7,0,6732
20170207,20170210,3,2292.56,2307.87,call,2310,1.875,2.05,1.7,0,6732
20170207,20170210,3,2292.56,2307.87,call,2315,1.075,1.2,0.95,0,9463
20170207,20170210,3,2292.56,2307.87,call,2315,1.1,1.25,0.95,0,9463
20170207,20170210,3,2292.56,2307.87,call,2320,0.65,0.8,0.5,0,10075
20170207,20170210,3,2292.56,2307.87,call,2320,0.65,0.8,0.5,0,10075
20170207,20170210,3,2292.56,2307.87,call,2325,0.425,0.6,0.25,0,10859
20170207,20170210,3,2292.56,2307.87,call,2325,0.425,0.6,0.25,0,10859
20170207,20170210,3,2292.56,2307.87,call,2330,0.275,0.4,0.15,0,6530
20170207,20170210,3,2292.56,2307.87,call,2330,0.275,0.4,0.15,0,6530
20170207,20170210,3,2292.56,2307.87,call,2340,0.15,0.25,0.05,0,8254
20170207,20170210,3,2292.56,2307.87,call,2340,0.15,0.25,0.05,0,8254
20170207,20170210,3,2292.56,2307.87,call,2345,0.1,0.2,0,0,8703
20170207,20170210,3,2292.56,2307.87,call,2345,0.1,0.2,0,0,8703
20170207,20170210,3,2292.56,2307.87,call,2350,0.1,0.2,0,0,11086
20170207,20170210,3,2292.56,2307.87,call,2350,0.1,0.2,0,0,11086
20170207,20170210,3,2292.56,2307.87,call,2385,0.1,0.2,0,0,5428
20170207,20170210,3,2292.56,2307.87,call,2385,0.1,0.2,0,0,5428
20170207,20170210,3,2292.56,2307.87,call,2400,0.075,0.15,0,0,7970
20170207,20170210,3,2292.56,2307.87,call,2400,0.075,0.15,0,0,7970
20170208,20170210,2,2293.08,2307.87,put,2175,0.125,0.2,0.05,0,5438
20170208,20170210,2,2293.08,2307.87,put,2175,0.125,0.2,0.05,0,5438
20170208,20170210,2,2293.08,2307.87,put,2180,0.125,0.2,0.05,0,10430
20170208,20170210,2,2293.08,2307.87,put,2180,0.15,0.25,0.05,0,10430
20170208,20170210,2,2293.08,2307.87,put,2195,0.175,0.25,0.1,0,8685
20170208,20170210,2,2293.08,2307.87,put,2195,0.175,0.25,0.1,0,8685
20170208,20170210,2,2293.08,2307.87,put,2200,0.2,0.3,0.1,0,18548
20170208,20170210,2,2293.08,2307.87,put,2200,0.2,0.3,0.1,0,18548
20170208,20170210,2,2293.08,2307.87,put,2215,0.275,0.4,0.15,0,5385
20170208,20170210,2,2293.08,2307.87,put,2215,0.275,0.4,0.15,0,5385
20170208,20170210,2,2293.08,2307.87,put,2220,0.3,0.45,0.15,0,8730
20170208,20170210,2,2293.08,2307.87,put,2220,0.3,0.45,0.15,0,8730
20170208,20170210,2,2293.08,2307.87,put,2225,0.3,0.45,0.15,0,11762
20170208,20170210,2,2293.08,2307.87,put,2225,0.3,0.45,0.15,0,11762
20170208,20170210,2,2293.08,2307.87,put,2230,0.35,0.5,0.2,0,7626
20170208,20170210,2,2293.08,2307.87,put,2230,0.35,0.5,0.2,0,7626
20170208,20170210,2,2293.08,2307.87,put,2250,0.525,0.7,0.35,0,11801
20170208,20170210,2,2293.08,2307.87,put,2250,0.525,0.7,0.35,0,11801
20170208,20170210,2,2293.08,2307.87,put,2260,0.7,0.85,0.55,0,7648
20170208,20170210,2,2293.08,2307.87,put,2260,0.7,0.85,0.55,0,7648
20170208,20170210,2,2293.08,2307.87,call,2270,23.9,25.1,22.7,0,5591
20170208,20170210,2,2293.08,2307.87,call,2270,23.9,25.1,22.7,0,5591
20170208,20170210,2,2293.08,2307.87,put,2275,1.525,1.7,1.35,0,8373
20170208,20170210,2,2293.08,2307.87,put,2275,1.525,1.7,1.35,0,8373
20170208,20170210,2,2293.08,2307.87,call,2280,14.7,15.4,14,0,12009
20170208,20170210,2,2293.08,2307.87,put,2280,2.125,2.4,1.85,0,8726
20170208,20170210,2,2293.08,2307.87,call,2280,14.7,15.4,14,0,12009
20170208,20170210,2,2293.08,2307.87,put,2280,2.125,2.4,1.85,0,8726
20170208,20170210,2,2293.08,2307.87,call,2285,10.5,11,10,0,6033
20170208,20170210,2,2293.08,2307.87,call,2285,10.5,11,10,0,6033
20170208,20170210,2,2293.08,2307.87,call,2290,7.05,7.5,6.6,0,8177
20170208,20170210,2,2293.08,2307.87,call,2290,7.05,7.5,6.6,0,8177
20170208,20170210,2,2293.08,2307.87,call,2300,2.475,2.7,2.25,2,9107
20170208,20170210,2,2293.08,2307.87,call,2300,2.475,2.7,2.25,2,9107
20170208,20170210,2,2293.08,2307.87,call,2305,1.3,1.45,1.15,0,5044
20170208,20170210,2,2293.08,2307.87,call,2305,1.3,1.45,1.15,0,5044
20170208,20170210,2,2293.08,2307.87,call,2310,0.725,0.95,0.5,0,7326
20170208,20170210,2,2293.08,2307.87,call,2310,0.725,0.95,0.5,0,7326
20170208,20170210,2,2293.08,2307.87,call,2315,0.425,0.6,0.25,0,9116
20170208,20170210,2,2293.08,2307.87,call,2315,0.425,0.6,0.25,0,9116
20170208,20170210,2,2293.08,2307.87,call,2320,0.25,0.4,0.1,0,10292
20170208,20170210,2,2293.08,2307.87,call,2320,0.25,0.4,0.1,0,10292
20170208,20170210,2,2293.08,2307.87,call,2325,0.125,0.25,0,0,10652
20170208,20170210,2,2293.08,2307.87,call,2325,0.125,0.25,0,0,10652
20170208,20170210,2,2293.08,2307.87,call,2330,0.125,0.25,0,0,6881
20170208,20170210,2,2293.08,2307.87,call,2330,0.125,0.25,0,0,6881
20170208,20170210,2,2293.08,2307.87,call,2340,0.1,0.2,0,0,8523
20170208,20170210,2,2293.08,2307.87,call,2340,0.1,0.2,0,0,8523
20170208,20170210,2,2293.08,2307.87,call,2345,0.075,0.15,0,0,8686
20170208,20170210,2,2293.08,2307.87,call,2345,0.075,0.15,0,0,8686
20170208,20170210,2,2293.08,2307.87,call,2350,0.075,0.15,0,0,11860
20170208,20170210,2,2293.08,2307.87,call,2350,0.075,0.15,0,0,11860
20170208,20170210,2,2293.08,2307.87,call,2385,0.075,0.15,0,0,5448
20170208,20170210,2,2293.08,2307.87,call,2385,0.075,0.15,0,0,5448
20170208,20170210,2,2293.08,2307.87,call,2400,0.075,0.15,0,0,9369
20170208,20170210,2,2293.08,2307.87,call,2400,0.075,0.15,0,0,9369
20170208,20170215,7,2293.08,2343.44,call,2320,1.1,1.35,0.85,0,5034
20170208,20170215,7,2293.08,2343.44,call,2320,1.1,1.35,0.85,0,5034
20170209,20170215,6,2294.67,2343.44,call,2320,1.2,1.4,1,0,5387
20170209,20170215,6,2294.67,2343.44,call,2320,1.2,1.4,1,0,5387
20170210,20170215,5,2307.87,2343.44,call,2320,3.15,3.4,2.9,0,5410
20170210,20170215,5,2307.87,2343.44,call,2320,3.15,3.4,2.9,0,5410
20170210,20170215,5,2307.87,2343.44,call,2345,0.5,0.6,0.4,0,5418
20170210,20170215,5,2307.87,2343.44,call,2345,0.5,0.6,0.4,0,5418
20170213,20170215,2,2316.1,2343.44,put,2200,0.225,0.3,0.15,0,7040
20170213,20170215,2,2316.1,2343.44,put,2200,0.225,0.3,0.15,0,7040
20170213,20170215,2,2316.1,2343.44,put,2225,0.325,0.4,0.25,0,11076
20170213,20170215,2,2316.1,2343.44,put,2225,0.325,0.4,0.25,0,11076
20170213,20170215,2,2316.1,2343.44,put,2275,0.6,0.7,0.5,0,7052
20170213,20170215,2,2316.1,2343.44,put,2275,0.6,0.7,0.5,0,7052
20170213,20170215,2,2316.1,2343.44,put,2295,0.975,1.15,0.8,0,5083
20170213,20170215,2,2316.1,2343.44,put,2295,0.975,1.15,0.8,0,5083
20170213,20170215,2,2316.1,2343.44,call,2330,2.375,2.6,2.15,0,7174
20170213,20170215,2,2316.1,2343.44,call,2330,2.375,2.6,2.15,0,7174
20170213,20170215,2,2316.1,2343.44,call,2345,0.65,0.85,0.45,0,5578
20170213,20170215,2,2316.1,2343.44,call,2345,0.65,0.85,0.45,0,5578
20170213,20170215,2,2316.1,2343.44,call,2350,0.45,0.6,0.3,0,5777
20170213,20170215,2,2316.1,2343.44,call,2350,0.45,0.6,0.3,0,5777
20170130,20170217,18,2294.69,2347.22,call,2175,112.75,114.1,111.4,0,6430
20170130,20170217,18,2294.69,2347.22,put,2175,2.425,2.55,2.3,0,23782
20170130,20170217,18,2294.69,2347.22,call,2175,112.75,114.1,111.4,0,6430
20170130,20170217,18,2294.69,2347.22,put,2175,2.425,2.55,2.3,0,23782
20170130,20170217,18,2294.69,2347.22,put,2180,2.575,2.7,2.45,0,11471
20170130,20170217,18,2294.69,2347.22,put,2180,2.575,2.7,2.45,0,11471
20170130,20170217,18,2294.69,2347.22,put,2190,2.975,3.1,2.85,0,7100
20170130,20170217,18,2294.69,2347.22,put,2190,2.975,3.1,2.85,0,7100
20170130,20170217,18,2294.69,2347.22,call,2200,88.75,89.9,87.6,0,14343
20170130,20170217,18,2294.69,2347.22,put,2200,3.45,3.6,3.3,0,70898
20170130,20170217,18,2294.69,2347.22,call,2200,88.75,89.9,87.6,0,14343
20170130,20170217,18,2294.69,2347.22,put,2200,3.45,3.6,3.3,0,70898
20170130,20170217,18,2294.69,2347.22,put,2210,4.05,4.2,3.9,0,6877
20170130,20170217,18,2294.69,2347.22,put,2210,4.05,4.2,3.9,0,6877
20170130,20170217,18,2294.69,2347.22,put,2215,4.35,4.5,4.2,0,7110
20170130,20170217,18,2294.69,2347.22,put,2215,4.35,4.5,4.2,0,7110
20170130,20170217,18,2294.69,2347.22,put,2220,4.8,5,4.6,0,13511
20170130,20170217,18,2294.69,2347.22,put,2220,4.8,5,4.6,0,13511
20170130,20170217,18,2294.69,2347.22,call,2225,65.5,66.6,64.4,0,11374
20170130,20170217,18,2294.69,2347.22,put,2225,5.2,5.4,5,0,37500
20170130,20170217,18,2294.69,2347.22,call,2225,65.5,66.6,64.4,0,11374
20170130,20170217,18,2294.69,2347.22,put,2225,5.2,5.4,5,0,37500
20170130,20170217,18,2294.69,2347.22,put,2230,5.7,5.9,5.5,0,14905
20170130,20170217,18,2294.69,2347.22,put,2230,5.7,5.9,5.5,0,14905
20170130,20170217,18,2294.69,2347.22,put,2240,6.8,7,6.6,0,10106
20170130,20170217,18,2294.69,2347.22,put,2240,6.8,7,6.6,0,10106
20170130,20170217,18,2294.69,2347.22,call,2250,43.55,44.5,42.6,0,57917
20170130,20170217,18,2294.69,2347.22,put,2250,8.35,8.6,8.1,1,79695
20170130,20170217,18,2294.69,2347.22,call,2250,43.55,44.5,42.6,0,57917
20170130,20170217,18,2294.69,2347.22,put,2250,8.35,8.6,8.1,1,79695
20170130,20170217,18,2294.69,2347.22,call,2260,35.45,36.3,34.6,0,7404
20170130,20170217,18,2294.69,2347.22,put,2260,10.25,10.5,10,0,11745
20170130,20170217,18,2294.69,2347.22,call,2260,35.45,36.3,34.6,0,7404
20170130,20170217,18,2294.69,2347.22,put,2260,10.25,10.5,10,0,11745
20170130,20170217,18,2294.69,2347.22,call,2265,31.55,32,31.1,0,9854
20170130,20170217,18,2294.69,2347.22,put,2265,11.5,11.8,11.2,0,8708
20170130,20170217,18,2294.69,2347.22,call,2265,31.55,32,31.1,0,9854
20170130,20170217,18,2294.69,2347.22,put,2265,11.5,11.8,11.2,0,8708
20170130,20170217,18,2294.69,2347.22,call,2270,27.8,28.3,27.3,0,14654
20170130,20170217,18,2294.69,2347.22,put,2270,12.85,13.2,12.5,0,10231
20170130,20170217,18,2294.69,2347.22,call,2270,27.8,28.3,27.3,0,14654
20170130,20170217,18,2294.69,2347.22,put,2270,12.85,13.2,12.5,0,10231
20170130,20170217,18,2294.69,2347.22,call,2275,24.4,24.8,24,1,28698
20170130,20170217,18,2294.69,2347.22,put,2275,14.25,14.6,13.9,8,15194
20170130,20170217,18,2294.69,2347.22,call,2275,24.4,24.8,24,1,28698
20170130,20170217,18,2294.69,2347.22,put,2275,14.25,14.6,13.9,8,15194
20170130,20170217,18,2294.69,2347.22,call,2280,21.15,21.5,20.8,0,11391
20170130,20170217,18,2294.69,2347.22,call,2280,21.15,21.5,20.8,0,11391
20170130,20170217,18,2294.69,2347.22,call,2285,18.1,18.5,17.7,0,9907
20170130,20170217,18,2294.69,2347.22,call,2285,18.1,18.5,17.7,0,9907
20170130,20170217,18,2294.69,2347.22,call,2290,15.4,15.7,15.1,0,8293
20170130,20170217,18,2294.69,2347.22,call,2290,15.4,15.7,15.1,0,8293
20170130,20170217,18,2294.69,2347.22,call,2300,10.8,11,10.6,0,36033
20170130,20170217,18,2294.69,2347.22,call,2300,10.8,11,10.6,0,36033
20170130,20170217,18,2294.69,2347.22,call,2305,8.85,9,8.7,0,5055
20170130,20170217,18,2294.69,2347.22,call,2305,8.85,9,8.7,0,5055
20170130,20170217,18,2294.69,2347.22,call,2310,7.2,7.4,7,0,12975
20170130,20170217,18,2294.69,2347.22,call,2310,7.2,7.4,7,0,12975
20170130,20170217,18,2294.69,2347.22,call,2315,5.8,6,5.6,0,15228
20170130,20170217,18,2294.69,2347.22,call,2315,5.8,6,5.6,0,15228
20170130,20170217,18,2294.69,2347.22,call,2320,4.7,4.8,4.6,0,21126
20170130,20170217,18,2294.69,2347.22,call,2320,4.7,4.8,4.6,0,21126
20170130,20170217,18,2294.69,2347.22,call,2325,3.85,4,3.7,0,47636
20170130,20170217,18,2294.69,2347.22,call,2325,3.85,4,3.7,0,47636
20170130,20170217,18,2294.69,2347.22,call,2330,3.075,3.2,2.95,0,24794
20170130,20170217,18,2294.69,2347.22,call,2330,3.075,3.2,2.95,0,24794
20170130,20170217,18,2294.69,2347.22,call,2335,2.475,2.6,2.35,0,10005
20170130,20170217,18,2294.69,2347.22,call,2335,2.475,2.6,2.35,0,10005
20170130,20170217,18,2294.69,2347.22,call,2340,2.025,2.15,1.9,0,7253
20170130,20170217,18,2294.69,2347.22,call,2340,2.025,2.15,1.9,0,7253
20170130,20170217,18,2294.69,2347.22,call,2350,1.4,1.55,1.25,0,41276
20170130,20170217,18,2294.69,2347.22,put,2350,66.2,67.5,64.9,0,5696
20170130,20170217,18,2294.69,2347.22,call,2350,1.4,1.55,1.25,0,41276
20170130,20170217,18,2294.69,2347.22,put,2350,66.2,67.5,64.9,0,5696
20170130,20170217,18,2294.69,2347.22,call,2360,1,1.1,0.9,0,10368
20170130,20170217,18,2294.69,2347.22,call,2360,1,1.1,0.9,0,10368
20170130,20170217,18,2294.69,2347.22,call,2365,0.9,1.05,0.75,0,6733
20170130,20170217,18,2294.69,2347.22,call,2365,0.9,1.05,0.75,0,6733
20170130,20170217,18,2294.69,2347.22,call,2375,0.675,0.8,0.55,0,9059
20170130,20170217,18,2294.69,2347.22,call,2375,0.675,0.8,0.55,0,9059
20170130,20170217,18,2294.69,2347.22,call,2390,0.475,0.6,0.35,0,6663
20170130,20170217,18,2294.69,2347.22,call,2390,0.475,0.6,0.35,0,6663
20170130,20170217,18,2294.69,2347.22,call,2400,0.4,0.5,0.3,0,25984
20170130,20170217,18,2294.69,2347.22,call,2400,0.4,0.5,0.3,0,25984
20170131,20170217,17,2280.9,2347.22,call,2170,108.95,110.2,107.7,0,7534
20170131,20170217,17,2280.9,2347.22,put,2170,3.025,3.2,2.85,0,16142
20170131,20170217,17,2280.9,2347.22,call,2170,108.95,110.2,107.7,0,7534
20170131,20170217,17,2280.9,2347.22,put,2170,3.025,3.2,2.85,0,16142
20170131,20170217,17,2280.9,2347.22,call,2175,104.2,105.4,103,0,6389
20170131,20170217,17,2280.9,2347.22,put,2175,3.25,3.5,3,0,25345
20170131,20170217,17,2280.9,2347.22,call,2175,104.2,105.4,103,0,6389
20170131,20170217,17,2280.9,2347.22,put,2175,3.25,3.5,3,0,25345
20170131,20170217,17,2280.9,2347.22,put,2180,3.5,3.7,3.3,0,11558
20170131,20170217,17,2280.9,2347.22,put,2180,3.5,3.7,3.3,0,11558
20170131,20170217,17,2280.9,2347.22,put,2190,4.05,4.3,3.8,0,7235
20170131,20170217,17,2280.9,2347.22,put,2190,4.05,4.3,3.8,0,7235
20170131,20170217,17,2280.9,2347.22,call,2200,80.8,81.9,79.7,0,11654
20170131,20170217,17,2280.9,2347.22,put,2200,4.65,4.9,4.4,0,64467
20170131,20170217,17,2280.9,2347.22,call,2200,80.8,81.9,79.7,0,11654
20170131,20170217,17,2280.9,2347.22,put,2200,4.65,4.9,4.4,0,64467
20170131,20170217,17,2280.9,2347.22,put,2210,5.5,5.8,5.2,0,7060
20170131,20170217,17,2280.9,2347.22,put,2210,5.5,5.8,5.2,0,7060
20170131,20170217,17,2280.9,2347.22,put,2215,5.9,6.1,5.7,0,7888
20170131,20170217,17,2280.9,2347.22,put,2215,5.9,6.1,5.7,0,7888
20170131,20170217,17,2280.9,2347.22,put,2220,6.5,6.8,6.2,0,12981
20170131,20170217,17,2280.9,2347.22,put,2220,6.5,6.8,6.2,0,12981
20170131,20170217,17,2280.9,2347.22,call,2225,58.1,59.1,57.1,0,11369
20170131,20170217,17,2280.9,2347.22,put,2225,6.95,7.2,6.7,0,37719
20170131,20170217,17,2280.9,2347.22,call,2225,58.1,59.1,57.1,0,11369
20170131,20170217,17,2280.9,2347.22,put,2225,6.95,7.2,6.7,0,37719
20170131,20170217,17,2280.9,2347.22,put,2230,7.65,7.9,7.4,0,14826
20170131,20170217,17,2280.9,2347.22,put,2230,7.65,7.9,7.4,0,14826
20170131,20170217,17,2280.9,2347.22,put,2240,9.1,9.3,8.9,0,9534
20170131,20170217,17,2280.9,2347.22,put,2240,9.1,9.3,8.9,0,9534
20170131,20170217,17,2280.9,2347.22,call,2250,37.2,38,36.4,0,57980
20170131,20170217,17,2280.9,2347.22,put,2250,11.05,11.4,10.7,5,81799
20170131,20170217,17,2280.9,2347.22,call,2250,37.2,38,36.4,0,57980
20170131,20170217,17,2280.9,2347.22,put,2250,11.05,11.4,10.7,5,81799
20170131,20170217,17,2280.9,2347.22,call,2260,29.6,30.2,29,0,7361
20170131,20170217,17,2280.9,2347.22,put,2260,13.35,13.7,13,0,14095
20170131,20170217,17,2280.9,2347.22,call,2260,29.6,30.2,29,0,7361
20170131,20170217,17,2280.9,2347.22,put,2260,13.35,13.7,13,0,14095
20170131,20170217,17,2280.9,2347.22,call,2265,25.95,26.4,25.5,0,9717
20170131,20170217,17,2280.9,2347.22,put,2265,14.8,15.1,14.5,0,8894
20170131,20170217,17,2280.9,2347.22,call,2265,25.95,26.4,25.5,0,9717
20170131,20170217,17,2280.9,2347.22,put,2265,14.8,15.1,14.5,0,8894
20170131,20170217,17,2280.9,2347.22,call,2270,22.55,23,22.1,0,14196
20170131,20170217,17,2280.9,2347.22,put,2270,16.55,17,16.1,0,10692
20170131,20170217,17,2280.9,2347.22,call,2270,22.55,23,22.1,0,14196
20170131,20170217,17,2280.9,2347.22,put,2270,16.55,17,16.1,0,10692
20170131,20170217,17,2280.9,2347.22,call,2275,19.45,19.8,19.1,4,30580
20170131,20170217,17,2280.9,2347.22,put,2275,18.4,18.8,18,0,17089
20170131,20170217,17,2280.9,2347.22,call,2275,19.45,19.8,19.1,4,30580
20170131,20170217,17,2280.9,2347.22,put,2275,18.4,18.8,18,0,17089
20170131,20170217,17,2280.9,2347.22,call,2280,16.55,17,16.1,3,10874
20170131,20170217,17,2280.9,2347.22,call,2280,16.55,17,16.1,3,10874
20170131,20170217,17,2280.9,2347.22,call,2285,14,14.3,13.7,0,9845
20170131,20170217,17,2280.9,2347.22,call,2285,14,14.3,13.7,0,9845
20170131,20170217,17,2280.9,2347.22,call,2290,11.6,11.9,11.3,37,8614
20170131,20170217,17,2280.9,2347.22,call,2290,11.6,11.9,11.3,37,8614
20170131,20170217,17,2280.9,2347.22,call,2300,7.75,8,7.5,0,36479
20170131,20170217,17,2280.9,2347.22,call,2300,7.75,8,7.5,0,36479
20170131,20170217,17,2280.9,2347.22,call,2305,6.15,6.4,5.9,0,5316
20170131,20170217,17,2280.9,2347.22,call,2305,6.15,6.4,5.9,0,5316
20170131,20170217,17,2280.9,2347.22,call,2310,4.9,5.1,4.7,0,12798
20170131,20170217,17,2280.9,2347.22,call,2310,4.9,5.1,4.7,0,12798
20170131,20170217,17,2280.9,2347.22,call,2315,3.9,4.1,3.7,0,16161
20170131,20170217,17,2280.9,2347.22,call,2315,3.9,4.1,3.7,0,16161
20170131,20170217,17,2280.9,2347.22,call,2320,3.05,3.2,2.9,0,21295
20170131,20170217,17,2280.9,2347.22,call,2320,3.05,3.2,2.9,0,21295
20170131,20170217,17,2280.9,2347.22,call,2325,2.425,2.55,2.3,0,47777
20170131,20170217,17,2280.9,2347.22,call,2325,2.425,2.55,2.3,0,47777
20170131,20170217,17,2280.9,2347.22,call,2330,1.925,2.05,1.8,0,25217
20170131,20170217,17,2280.9,2347.22,call,2330,1.925,2.05,1.8,0,25217
20170131,20170217,17,2280.9,2347.22,call,2335,1.525,1.65,1.4,0,10032
20170131,20170217,17,2280.9,2347.22,call,2335,1.525,1.65,1.4,0,10032
20170131,20170217,17,2280.9,2347.22,call,2340,1.25,1.35,1.15,0,7376
20170131,20170217,17,2280.9,2347.22,call,2340,1.25,1.35,1.15,0,7376
20170131,20170217,17,2280.9,2347.22,call,2350,0.875,1,0.75,0,41255
20170131,20170217,17,2280.9,2347.22,put,2350,75,76.3,73.7,0,5691
20170131,20170217,17,2280.9,2347.22,call,2350,0.875,1,0.75,0,41255
20170131,20170217,17,2280.9,2347.22,put,2350,75,76.3,73.7,0,5691
20170131,20170217,17,2280.9,2347.22,call,2360,0.625,0.75,0.5,0,10346
20170131,20170217,17,2280.9,2347.22,call,2360,0.625,0.75,0.5,0,10346
20170131,20170217,17,2280.9,2347.22,call,2365,0.55,0.65,0.45,0,6706
20170131,20170217,17,2280.9,2347.22,call,2365,0.55,0.65,0.45,0,6706
20170131,20170217,17,2280.9,2347.22,call,2375,0.45,0.55,0.35,0,9043
20170131,20170217,17,2280.9,2347.22,call,2375,0.45,0.55,0.35,0,9043
20170131,20170217,17,2280.9,2347.22,call,2390,0.325,0.45,0.2,0,6658
20170131,20170217,17,2280.9,2347.22,call,2390,0.325,0.45,0.2,0,6658
20170131,20170217,17,2280.9,2347.22,call,2400,0.275,0.4,0.15,0,25823
20170131,20170217,17,2280.9,2347.22,call,2400,0.275,0.4,0.15,0,25823
20170201,20170217,16,2278.87,2347.22,put,2160,2.1,2.25,1.95,0,17815
20170201,20170217,16,2278.87,2347.22,put,2160,2.1,2.25,1.95,0,17815
20170201,20170217,16,2278.87,2347.22,call,2170,114.3,115.7,112.9,0,7533
20170201,20170217,16,2278.87,2347.22,put,2170,2.4,2.55,2.25,0,16190
20170201,20170217,16,2278.87,2347.22,call,2170,114.3,115.7,112.9,0,7533
20170201,20170217,16,2278.87,2347.22,put,2170,2.4,2.55,2.25,0,16190
20170201,20170217,16,2278.87,2347.22,call,2175,109.15,110.4,107.9,0,6310
20170201,20170217,16,2278.87,2347.22,put,2175,2.525,2.65,2.4,0,25834
20170201,20170217,16,2278.87,2347.22,call,2175,109.15,110.4,107.9,0,6310
20170201,20170217,16,2278.87,2347.22,put,2175,2.525,2.65,2.4,0,25834
20170201,20170217,16,2278.87,2347.22,put,2180,2.725,2.85,2.6,0,11536
20170201,20170217,16,2278.87,2347.22,put,2180,2.725,2.85,2.6,0,11536
20170201,20170217,16,2278.87,2347.22,put,2190,3.15,3.3,3,0,7194
20170201,20170217,16,2278.87,2347.22,put,2190,3.15,3.3,3,0,7194
20170201,20170217,16,2278.87,2347.22,call,2200,85.45,86.6,84.3,0,11655
20170201,20170217,16,2278.87,2347.22,put,2200,3.6,3.8,3.4,0,63605
20170201,20170217,16,2278.87,2347.22,call,2200,85.45,86.6,84.3,0,11655
20170201,20170217,16,2278.87,2347.22,put,2200,3.6,3.8,3.4,0,63605
20170201,20170217,16,2278.87,2347.22,put,2210,4.2,4.4,4,0,7118
20170201,20170217,16,2278.87,2347.22,put,2210,4.2,4.4,4,0,7118
20170201,20170217,16,2278.87,2347.22,put,2215,4.6,4.8,4.4,0,8409
20170201,20170217,16,2278.87,2347.22,put,2215,4.6,4.8,4.4,0,8409
20170201,20170217,16,2278.87,2347.22,put,2220,4.95,5.2,4.7,0,13001
20170201,20170217,16,2278.87,2347.22,put,2220,4.95,5.2,4.7,0,13001
20170201,20170217,16,2278.87,2347.22,call,2225,62.25,63.3,61.2,0,11331
20170201,20170217,16,2278.87,2347.22,put,2225,5.4,5.6,5.2,0,36671
20170201,20170217,16,2278.87,2347.22,call,2225,62.25,63.3,61.2,0,11331
20170201,20170217,16,2278.87,2347.22,put,2225,5.4,5.6,5.2,0,36671
20170201,20170217,16,2278.87,2347.22,put,2230,6,6.2,5.8,0,14731
20170201,20170217,16,2278.87,2347.22,put,2230,6,6.2,5.8,0,14731
20170201,20170217,16,2278.87,2347.22,put,2240,7.1,7.3,6.9,0,9526
20170201,20170217,16,2278.87,2347.22,put,2240,7.1,7.3,6.9,0,9526
20170201,20170217,16,2278.87,2347.22,call,2250,40.5,41.4,39.6,0,57988
20170201,20170217,16,2278.87,2347.22,put,2250,8.7,8.9,8.5,0,82863
20170201,20170217,16,2278.87,2347.22,call,2250,40.5,41.4,39.6,0,57988
20170201,20170217,16,2278.87,2347.22,put,2250,8.7,8.9,8.5,0,82863
20170201,20170217,16,2278.87,2347.22,call,2260,32.5,33.1,31.9,0,7293
20170201,20170217,16,2278.87,2347.22,put,2260,10.65,10.9,10.4,0,14326
20170201,20170217,16,2278.87,2347.22,call,2260,32.5,33.1,31.9,0,7293
20170201,20170217,16,2278.87,2347.22,put,2260,10.65,10.9,10.4,0,14326
20170201,20170217,16,2278.87,2347.22,call,2265,28.8,29.3,28.3,0,9718
20170201,20170217,16,2278.87,2347.22,put,2265,11.9,12.2,11.6,0,9001
20170201,20170217,16,2278.87,2347.22,call,2265,28.8,29.3,28.3,0,9718
20170201,20170217,16,2278.87,2347.22,put,2265,11.9,12.2,11.6,0,9001
20170201,20170217,16,2278.87,2347.22,call,2270,25.05,25.5,24.6,0,14163
20170201,20170217,16,2278.87,2347.22,put,2270,13.15,13.5,12.8,0,10468
20170201,20170217,16,2278.87,2347.22,call,2270,25.05,25.5,24.6,0,14163
20170201,20170217,16,2278.87,2347.22,put,2270,13.15,13.5,12.8,0,10468
20170201,20170217,16,2278.87,2347.22,call,2275,21.9,22.2,21.6,10,32952
20170201,20170217,16,2278.87,2347.22,put,2275,14.85,15.2,14.5,0,20014
20170201,20170217,16,2278.87,2347.22,call,2275,21.9,22.2,21.6,10,32952
20170201,20170217,16,2278.87,2347.22,put,2275,14.85,15.2,14.5,0,20014
20170201,20170217,16,2278.87,2347.22,call,2280,18.45,18.8,18.1,36,11381
20170201,20170217,16,2278.87,2347.22,call,2280,18.45,18.8,18.1,36,11381
20170201,20170217,16,2278.87,2347.22,call,2285,15.55,15.9,15.2,0,9761
20170201,20170217,16,2278.87,2347.22,call,2285,15.55,15.9,15.2,0,9761
20170201,20170217,16,2278.87,2347.22,call,2290,12.9,13.2,12.6,25,8458
20170201,20170217,16,2278.87,2347.22,call,2290,12.9,13.2,12.6,25,8458
20170201,20170217,16,2278.87,2347.22,call,2300,8.5,8.8,8.2,0,36724
20170201,20170217,16,2278.87,2347.22,call,2300,8.5,8.8,8.2,0,36724
20170201,20170217,16,2278.87,2347.22,call,2305,6.7,6.9,6.5,0,6562
20170201,20170217,16,2278.87,2347.22,call,2305,6.7,6.9,6.5,0,6562
20170201,20170217,16,2278.87,2347.22,call,2310,5.25,5.5,5,0,13145
20170201,20170217,16,2278.87,2347.22,call,2310,5.25,5.5,5,0,13145
20170201,20170217,16,2278.87,2347.22,call,2315,4.1,4.3,3.9,0,17337
20170201,20170217,16,2278.87,2347.22,call,2315,4.1,4.3,3.9,0,17337
20170201,20170217,16,2278.87,2347.22,call,2320,3.15,3.4,2.9,0,21477
20170201,20170217,16,2278.87,2347.22,call,2320,3.15,3.4,2.9,0,21477
20170201,20170217,16,2278.87,2347.22,call,2325,2.425,2.6,2.25,0,49754
20170201,20170217,16,2278.87,2347.22,call,2325,2.425,2.6,2.25,0,49754
20170201,20170217,16,2278.87,2347.22,call,2330,1.875,2.05,1.7,0,25709
20170201,20170217,16,2278.87,2347.22,call,2330,1.875,2.05,1.7,0,25709
20170201,20170217,16,2278.87,2347.22,call,2335,1.525,1.7,1.35,0,10009
20170201,20170217,16,2278.87,2347.22,call,2335,1.525,1.7,1.35,0,10009
20170201,20170217,16,2278.87,2347.22,call,2340,1.2,1.35,1.05,0,7406
20170201,20170217,16,2278.87,2347.22,call,2340,1.2,1.35,1.05,0,7406
20170201,20170217,16,2278.87,2347.22,call,2350,0.8,0.95,0.65,0,42664
20170201,20170217,16,2278.87,2347.22,put,2350,68.95,70.3,67.6,0,5691
20170201,20170217,16,2278.87,2347.22,call,2350,0.8,0.95,0.65,0,42664
20170201,20170217,16,2278.87,2347.22,put,2350,68.95,70.3,67.6,0,5691
20170201,20170217,16,2278.87,2347.22,call,2360,0.575,0.7,0.45,0,10325
20170201,20170217,16,2278.87,2347.22,call,2360,0.575,0.7,0.45,0,10325
20170201,20170217,16,2278.87,2347.22,call,2365,0.475,0.6,0.35,0,6706
20170201,20170217,16,2278.87,2347.22,call,2365,0.475,0.6,0.35,0,6706
20170201,20170217,16,2278.87,2347.22,call,2375,0.4,0.5,0.3,0,9045
20170201,20170217,16,2278.87,2347.22,call,2375,0.4,0.5,0.3,0,9045
20170201,20170217,16,2278.87,2347.22,call,2390,0.275,0.4,0.15,0,6658
20170201,20170217,16,2278.87,2347.22,call,2390,0.275,0.4,0.15,0,6658
20170202,20170217,15,2279.55,2347.22,put,2160,2.7,2.85,2.55,0,17780
20170202,20170217,15,2279.55,2347.22,put,2160,2.7,2.85,2.55,0,17780
20170202,20170217,15,2279.55,2347.22,call,2170,104.35,105.8,102.9,0,7533
20170202,20170217,15,2279.55,2347.22,put,2170,3.1,3.3,2.9,10,16191
20170202,20170217,15,2279.55,2347.22,call,2170,104.35,105.8,102.9,0,7533
20170202,20170217,15,2279.55,2347.22,put,2170,3.1,3.3,2.9,10,16191
20170202,20170217,15,2279.55,2347.22,call,2175,99.55,101,98.1,0,6307
20170202,20170217,15,2279.55,2347.22,put,2175,3.3,3.5,3.1,0,25735
20170202,20170217,15,2279.55,2347.22,call,2175,99.55,101,98.1,0,6307
20170202,20170217,15,2279.55,2347.22,put,2175,3.3,3.5,3.1,0,25735
20170202,20170217,15,2279.55,2347.22,put,2180,3.5,3.7,3.3,0,10199
20170202,20170217,15,2279.55,2347.22,put,2180,3.5,3.7,3.3,0,10199
20170202,20170217,15,2279.55,2347.22,put,2190,4,4.2,3.8,0,7204
20170202,20170217,15,2279.55,2347.22,put,2190,4,4.2,3.8,0,7204
20170202,20170217,15,2279.55,2347.22,call,2200,75.9,77.2,74.6,0,11657
20170202,20170217,15,2279.55,2347.22,put,2200,4.6,4.8,4.4,0,67218
20170202,20170217,15,2279.55,2347.22,call,2200,75.9,77.2,74.6,0,11657
20170202,20170217,15,2279.55,2347.22,put,2200,4.6,4.8,4.4,0,67218
20170202,20170217,15,2279.55,2347.22,put,2210,5.4,5.7,5.1,0,7086
20170202,20170217,15,2279.55,2347.22,put,2210,5.4,5.7,5.1,0,7086
20170202,20170217,15,2279.55,2347.22,put,2215,5.8,6,5.6,0,8437
20170202,20170217,15,2279.55,2347.22,put,2215,5.8,6,5.6,0,8437
20170202,20170217,15,2279.55,2347.22,put,2220,6.3,6.5,6.1,0,17659
20170202,20170217,15,2279.55,2347.22,put,2220,6.3,6.5,6.1,0,17659
20170202,20170217,15,2279.55,2347.22,call,2225,53.15,54.3,52,0,11320
20170202,20170217,15,2279.55,2347.22,put,2225,6.95,7.2,6.7,0,37413
20170202,20170217,15,2279.55,2347.22,call,2225,53.15,54.3,52,0,11320
20170202,20170217,15,2279.55,2347.22,put,2225,6.95,7.2,6.7,0,37413
20170202,20170217,15,2279.55,2347.22,put,2230,7.55,7.8,7.3,0,16145
20170202,20170217,15,2279.55,2347.22,put,2230,7.55,7.8,7.3,0,16145
20170202,20170217,15,2279.55,2347.22,put,2240,9,9.3,8.7,0,9783
20170202,20170217,15,2279.55,2347.22,put,2240,9,9.3,8.7,0,9783
20170202,20170217,15,2279.55,2347.22,call,2250,32.2,32.9,31.5,0,58027
20170202,20170217,15,2279.55,2347.22,put,2250,11.05,11.5,10.6,0,83926
20170202,20170217,15,2279.55,2347.22,call,2250,32.2,32.9,31.5,0,58027
20170202,20170217,15,2279.55,2347.22,put,2250,11.05,11.5,10.6,0,83926
20170202,20170217,15,2279.55,2347.22,call,2260,24.75,25.2,24.3,0,7253
20170202,20170217,15,2279.55,2347.22,put,2260,13.5,13.8,13.2,0,15019
20170202,20170217,15,2279.55,2347.22,call,2260,24.75,25.2,24.3,0,7253
20170202,20170217,15,2279.55,2347.22,put,2260,13.5,13.8,13.2,0,15019
20170202,20170217,15,2279.55,2347.22,call,2265,21.2,21.7,20.7,0,9671
20170202,20170217,15,2279.55,2347.22,put,2265,15.15,15.6,14.7,0,9130
20170202,20170217,15,2279.55,2347.22,call,2265,21.2,21.7,20.7,0,9671
20170202,20170217,15,2279.55,2347.22,put,2265,15.15,15.6,14.7,0,9130
20170202,20170217,15,2279.55,2347.22,call,2270,18.15,18.6,17.7,0,14138
20170202,20170217,15,2279.55,2347.22,put,2270,16.95,17.4,16.5,0,12788
20170202,20170217,15,2279.55,2347.22,call,2270,18.15,18.6,17.7,0,14138
20170202,20170217,15,2279.55,2347.22,put,2270,16.95,17.4,16.5,0,12788
20170202,20170217,15,2279.55,2347.22,call,2275,15.1,15.3,14.9,0,33639
20170202,20170217,15,2279.55,2347.22,put,2275,18.85,19.3,18.4,0,22148
20170202,20170217,15,2279.55,2347.22,call,2275,15.1,15.3,14.9,0,33639
20170202,20170217,15,2279.55,2347.22,put,2275,18.85,19.3,18.4,0,22148
20170202,20170217,15,2279.55,2347.22,call,2280,12.55,12.9,12.2,0,11141
20170202,20170217,15,2279.55,2347.22,call,2280,12.55,12.9,12.2,0,11141
20170202,20170217,15,2279.55,2347.22,call,2285,10.2,10.5,9.9,0,9676
20170202,20170217,15,2279.55,2347.22,call,2285,10.2,10.5,9.9,0,9676
20170202,20170217,15,2279.55,2347.22,call,2290,8,8.3,7.7,0,12662
20170202,20170217,15,2279.55,2347.22,call,2290,8,8.3,7.7,0,12662
20170202,20170217,15,2279.55,2347.22,call,2300,4.85,5.1,4.6,3,37745
20170202,20170217,15,2279.55,2347.22,call,2300,4.85,5.1,4.6,3,37745
20170202,20170217,15,2279.55,2347.22,call,2305,3.75,4,3.5,0,8453
20170202,20170217,15,2279.55,2347.22,call,2305,3.7,3.9,3.5,0,8453
20170202,20170217,15,2279.55,2347.22,call,2310,2.925,3.1,2.75,0,13279
20170202,20170217,15,2279.55,2347.22,call,2310,2.875,3.1,2.65,0,13279
20170202,20170217,15,2279.55,2347.22,call,2315,2.2,2.4,2,0,19150
20170202,20170217,15,2279.55,2347.22,call,2315,2.2,2.4,2,0,19150
20170202,20170217,15,2279.55,2347.22,call,2320,1.725,1.9,1.55,0,22686
20170202,20170217,15,2279.55,2347.22,call,2320,1.725,1.9,1.55,0,22686
20170202,20170217,15,2279.55,2347.22,call,2325,1.35,1.5,1.2,0,53291
20170202,20170217,15,2279.55,2347.22,call,2325,1.35,1.5,1.2,0,53291
20170202,20170217,15,2279.55,2347.22,call,2330,1.05,1.2,0.9,0,24884
20170202,20170217,15,2279.55,2347.22,call,2330,1.05,1.2,0.9,0,24884
20170202,20170217,15,2279.55,2347.22,call,2335,0.85,1,0.7,0,8079
20170202,20170217,15,2279.55,2347.22,call,2335,0.85,1,0.7,0,8079
20170202,20170217,15,2279.55,2347.22,call,2340,0.675,0.8,0.55,0,7538
20170202,20170217,15,2279.55,2347.22,call,2340,0.675,0.8,0.55,0,7538
20170202,20170217,15,2279.55,2347.22,call,2350,0.475,0.6,0.35,0,43952
20170202,20170217,15,2279.55,2347.22,put,2350,79.35,80.8,77.9,0,5693
20170202,20170217,15,2279.55,2347.22,call,2350,0.475,0.6,0.35,0,43952
20170202,20170217,15,2279.55,2347.22,put,2350,79.35,80.8,77.9,0,5693
20170202,20170217,15,2279.55,2347.22,call,2360,0.4,0.5,0.3,0,10324
20170202,20170217,15,2279.55,2347.22,call,2360,0.4,0.5,0.3,0,10324
20170202,20170217,15,2279.55,2347.22,call,2365,0.325,0.45,0.2,0,6657
20170202,20170217,15,2279.55,2347.22,call,2365,0.325,0.45,0.2,0,6657
20170202,20170217,15,2279.55,2347.22,call,2375,0.275,0.45,0.1,0,9040
20170202,20170217,15,2279.55,2347.22,call,2375,0.275,0.45,0.1,0,9040
20170202,20170217,15,2279.55,2347.22,call,2390,0.2,0.35,0.05,0,6616
20170202,20170217,15,2279.55,2347.22,call,2390,0.2,0.35,0.05,0,6616
20170203,20170217,14,2280.85,2347.22,call,2170,113.75,115.4,112.1,0,7531
20170203,20170217,14,2280.85,2347.22,put,2170,2.05,2.35,1.75,0,16181
20170203,20170217,14,2280.85,2347.22,call,2170,113.75,115.4,112.1,0,7531
20170203,20170217,14,2280.85,2347.22,put,2170,2.05,2.35,1.75,0,16181
20170203,20170217,14,2280.85,2347.22,call,2175,109.25,111,107.5,0,6306
20170203,20170217,14,2280.85,2347.22,put,2175,2.075,2.2,1.95,0,22711
20170203,20170217,14,2280.85,2347.22,call,2175,109.25,111,107.5,0,6306
20170203,20170217,14,2280.85,2347.22,put,2175,2.075,2.2,1.95,0,22711
20170203,20170217,14,2280.85,2347.22,put,2180,2.2,2.3,2.1,0,10195
20170203,20170217,14,2280.85,2347.22,put,2180,2.2,2.3,2.1,0,10195
20170203,20170217,14,2280.85,2347.22,put,2190,2.6,2.7,2.5,1,7177
20170203,20170217,14,2280.85,2347.22,put,2190,2.6,2.7,2.5,1,7177
20170203,20170217,14,2280.85,2347.22,call,2200,85.05,86.6,83.5,0,11641
20170203,20170217,14,2280.85,2347.22,put,2200,2.975,3.1,2.85,0,65142
20170203,20170217,14,2280.85,2347.22,call,2200,85.05,86.6,83.5,0,11641
20170203,20170217,14,2280.85,2347.22,put,2200,2.975,3.1,2.85,0,65142
20170203,20170217,14,2280.85,2347.22,put,2210,3.4,3.6,3.2,0,7220
20170203,20170217,14,2280.85,2347.22,put,2210,3.4,3.6,3.2,0,7220
20170203,20170217,14,2280.85,2347.22,put,2215,3.7,3.9,3.5,0,8490
20170203,20170217,14,2280.85,2347.22,put,2215,3.7,3.9,3.5,0,8490
20170203,20170217,14,2280.85,2347.22,put,2220,4.1,4.2,4,0,17170
20170203,20170217,14,2280.85,2347.22,put,2220,4.1,4.2,4,0,17170
20170203,20170217,14,2280.85,2347.22,call,2225,61.3,62.8,59.8,0,11321
20170203,20170217,14,2280.85,2347.22,put,2225,4.4,4.6,4.2,0,41159
20170203,20170217,14,2280.85,2347.22,call,2225,61.3,62.8,59.8,0,11321
20170203,20170217,14,2280.85,2347.22,put,2225,4.4,4.6,4.2,0,41159
20170203,20170217,14,2280.85,2347.22,put,2230,4.75,5,4.5,0,16515
20170203,20170217,14,2280.85,2347.22,put,2230,4.75,5,4.5,0,16515
20170203,20170217,14,2280.85,2347.22,put,2240,5.7,5.9,5.5,0,10190
20170203,20170217,14,2280.85,2347.22,put,2240,5.7,5.9,5.5,0,10190
20170203,20170217,14,2280.85,2347.22,call,2250,39.25,40.5,38,0,58223
20170203,20170217,14,2280.85,2347.22,put,2250,7,7.2,6.8,0,82488
20170203,20170217,14,2280.85,2347.22,call,2250,39.25,40.5,38,0,58223
20170203,20170217,14,2280.85,2347.22,put,2250,7,7.2,6.8,0,82488
20170203,20170217,14,2280.85,2347.22,call,2260,30.9,32,29.8,0,7248
20170203,20170217,14,2280.85,2347.22,put,2260,8.75,9,8.5,0,14741
20170203,20170217,14,2280.85,2347.22,call,2260,30.9,32,29.8,0,7248
20170203,20170217,14,2280.85,2347.22,put,2260,8.75,9,8.5,0,14741
20170203,20170217,14,2280.85,2347.22,call,2265,27,27.9,26.1,0,9608
20170203,20170217,14,2280.85,2347.22,put,2265,9.85,10.1,9.6,0,9156
20170203,20170217,14,2280.85,2347.22,call,2265,27,27.9,26.1,0,9608
20170203,20170217,14,2280.85,2347.22,put,2265,9.85,10.1,9.6,0,9156
20170203,20170217,14,2280.85,2347.22,call,2270,23.25,24.1,22.4,0,14225
20170203,20170217,14,2280.85,2347.22,put,2270,11.05,11.4,10.7,0,12477
20170203,20170217,14,2280.85,2347.22,call,2270,23.25,24.1,22.4,0,14225
20170203,20170217,14,2280.85,2347.22,put,2270,11.05,11.4,10.7,0,12477
20170203,20170217,14,2280.85,2347.22,call,2275,19.55,19.9,19.2,12,37583
20170203,20170217,14,2280.85,2347.22,put,2275,12.7,13,12.4,0,26903
20170203,20170217,14,2280.85,2347.22,call,2275,19.55,19.9,19.2,12,37583
20170203,20170217,14,2280.85,2347.22,put,2275,12.7,13,12.4,0,26903
20170203,20170217,14,2280.85,2347.22,call,2280,16.3,16.7,15.9,1,10390
20170203,20170217,14,2280.85,2347.22,call,2280,16.3,16.7,15.9,1,10390
20170203,20170217,14,2280.85,2347.22,call,2285,13.35,13.6,13.1,1,9794
20170203,20170217,14,2280.85,2347.22,call,2285,13.35,13.6,13.1,1,9794
20170203,20170217,14,2280.85,2347.22,call,2290,10.75,11,10.5,0,13894
20170203,20170217,14,2280.85,2347.22,call,2290,10.75,11,10.5,0,13894
20170203,20170217,14,2280.85,2347.22,call,2300,6.3,6.5,6.1,0,37457
20170203,20170217,14,2280.85,2347.22,call,2300,6.3,6.5,6.1,0,37457
20170203,20170217,14,2280.85,2347.22,call,2305,4.95,5.2,4.7,0,8773
20170203,20170217,14,2280.85,2347.22,call,2305,4.95,5.2,4.7,0,8773
20170203,20170217,14,2280.85,2347.22,call,2310,3.7,3.9,3.5,0,13341
20170203,20170217,14,2280.85,2347.22,call,2310,3.7,3.9,3.5,0,13341
20170203,20170217,14,2280.85,2347.22,call,2315,2.775,2.95,2.6,0,19275
20170203,20170217,14,2280.85,2347.22,call,2315,2.775,2.95,2.6,0,19275
20170203,20170217,14,2280.85,2347.22,call,2320,2.1,2.25,1.95,0,22855
20170203,20170217,14,2280.85,2347.22,call,2320,2.1,2.25,1.95,0,22855
20170203,20170217,14,2280.85,2347.22,call,2325,1.525,1.6,1.45,0,54699
20170203,20170217,14,2280.85,2347.22,call,2325,1.525,1.6,1.45,0,54699
20170203,20170217,14,2280.85,2347.22,call,2330,1.2,1.5,0.9,0,24231
20170203,20170217,14,2280.85,2347.22,call,2330,1.2,1.5,0.9,0,24231
20170203,20170217,14,2280.85,2347.22,call,2335,0.95,1.1,0.8,0,8097
20170203,20170217,14,2280.85,2347.22,call,2335,0.95,1.1,0.8,0,8097
20170203,20170217,14,2280.85,2347.22,call,2340,0.725,0.85,0.6,0,7503
20170203,20170217,14,2280.85,2347.22,call,2340,0.725,0.85,0.6,0,7503
20170203,20170217,14,2280.85,2347.22,call,2350,0.5,0.75,0.25,0,44100
20170203,20170217,14,2280.85,2347.22,put,2350,68.45,70.2,66.7,0,5693
20170203,20170217,14,2280.85,2347.22,call,2350,0.5,0.75,0.25,0,44100
20170203,20170217,14,2280.85,2347.22,put,2350,68.45,70.2,66.7,0,5693
20170203,20170217,14,2280.85,2347.22,call,2360,0.45,0.6,0.3,0,9264
20170203,20170217,14,2280.85,2347.22,call,2360,0.45,0.6,0.3,0,9264
20170203,20170217,14,2280.85,2347.22,call,2365,0.275,0.45,0.1,0,6691
20170203,20170217,14,2280.85,2347.22,call,2365,0.275,0.45,0.1,0,6691
20170203,20170217,14,2280.85,2347.22,call,2375,0.2,0.4,0,0,9003
20170203,20170217,14,2280.85,2347.22,call,2375,0.2,0.4,0,0,9003
20170203,20170217,14,2280.85,2347.22,call,2390,0.175,0.35,0,0,6616
20170203,20170217,14,2280.85,2347.22,call,2390,0.175,0.35,0,0,6616
20170203,20170217,14,2280.85,2347.22,call,2400,0.175,0.35,0,0,24425
20170203,20170217,14,2280.85,2347.22,call,2400,0.175,0.35,0,0,24425
20170206,20170217,11,2291.7,2347.22,call,2175,115.1,117.1,113.1,0,6306
20170206,20170217,11,2291.7,2347.22,put,2175,1.1,1.25,0.95,314,23553
20170206,20170217,11,2291.7,2347.22,call,2175,115.1,117.1,113.1,0,6306
20170206,20170217,11,2291.7,2347.22,put,2175,1.1,1.25,0.95,314,23553
20170206,20170217,11,2291.7,2347.22,put,2180,1.1,1.35,0.85,135,10097
20170206,20170217,11,2291.7,2347.22,put,2180,1.1,1.35,0.85,135,10097
20170206,20170217,11,2291.7,2347.22,put,2185,1.175,1.4,0.95,25,8067
20170206,20170217,11,2291.7,2347.22,put,2185,1.175,1.4,0.95,25,8067
20170206,20170217,11,2291.7,2347.22,put,2190,1.25,1.5,1,108,7092
20170206,20170217,11,2291.7,2347.22,put,2190,1.25,1.5,1,108,7092
20170206,20170217,11,2291.7,2347.22,call,2200,90.4,92.3,88.5,29,11627
20170206,20170217,11,2291.7,2347.22,put,2200,1.525,1.7,1.35,1362,64225
20170206,20170217,11,2291.7,2347.22,call,2200,90.4,92.3,88.5,29,11627
20170206,20170217,11,2291.7,2347.22,put,2200,1.525,1.7,1.35,1362,64225
20170206,20170217,11,2291.7,2347.22,put,2210,1.725,2.05,1.4,226,7167
20170206,20170217,11,2291.7,2347.22,put,2210,1.725,2.05,1.4,226,7167
20170206,20170217,11,2291.7,2347.22,put,2215,1.9,2.2,1.6,209,8409
20170206,20170217,11,2291.7,2347.22,put,2215,1.9,2.2,1.6,209,8409
20170206,20170217,11,2291.7,2347.22,put,2220,2,2.3,1.7,120,18426
20170206,20170217,11,2291.7,2347.22,put,2220,2,2.3,1.7,120,18426
20170206,20170217,11,2291.7,2347.22,call,2225,66.1,67.7,64.5,3127,11317
20170206,20170217,11,2291.7,2347.22,put,2225,2.1,2.2,2,327,37732
20170206,20170217,11,2291.7,2347.22,call,2225,66.1,67.7,64.5,3127,11317
20170206,20170217,11,2291.7,2347.22,put,2225,2.1,2.2,2,327,37732
20170206,20170217,11,2291.7,2347.22,put,2230,2.525,2.85,2.2,382,15701
20170206,20170217,11,2291.7,2347.22,put,2230,2.525,2.85,2.2,382,15701
20170206,20170217,11,2291.7,2347.22,put,2235,2.725,3.1,2.35,332,6622
20170206,20170217,11,2291.7,2347.22,put,2235,2.725,3.1,2.35,332,6622
20170206,20170217,11,2291.7,2347.22,put,2240,3.075,3.4,2.75,1027,10038
20170206,20170217,11,2291.7,2347.22,put,2240,3.075,3.4,2.75,1027,10038
20170206,20170217,11,2291.7,2347.22,call,2250,43,44.3,41.7,317,58211
20170206,20170217,11,2291.7,2347.22,put,2250,3.7,4,3.4,2355,81461
20170206,20170217,11,2291.7,2347.22,call,2250,43,44.3,41.7,317,58211
20170206,20170217,11,2291.7,2347.22,put,2250,3.7,4,3.4,2355,81461
20170206,20170217,11,2291.7,2347.22,call,2260,33.9,35,32.8,27,7204
20170206,20170217,11,2291.7,2347.22,put,2260,4.7,5,4.4,590,14689
20170206,20170217,11,2291.7,2347.22,call,2260,33.9,35,32.8,27,7204
20170206,20170217,11,2291.7,2347.22,put,2260,4.7,5,4.4,590,14689
20170206,20170217,11,2291.7,2347.22,call,2265,29.75,30.7,28.8,53,9468
20170206,20170217,11,2291.7,2347.22,put,2265,5.6,6,5.2,89,9781
20170206,20170217,11,2291.7,2347.22,call,2265,29.75,30.7,28.8,53,9468
20170206,20170217,11,2291.7,2347.22,put,2265,5.6,6,5.2,89,9781
20170206,20170217,11,2291.7,2347.22,call,2270,25.5,26.6,24.4,80,14204
20170206,20170217,11,2291.7,2347.22,put,2270,6.45,6.8,6.1,669,13075
20170206,20170217,11,2291.7,2347.22,call,2270,25.5,26.6,24.4,80,14204
20170206,20170217,11,2291.7,2347.22,put,2270,6.45,6.8,6.1,669,13075
20170206,20170217,11,2291.7,2347.22,call,2275,21.65,22.6,20.7,92,37441
20170206,20170217,11,2291.7,2347.22,put,2275,7.85,8.1,7.6,3171,27933
20170206,20170217,11,2291.7,2347.22,call,2275,21.65,22.6,20.7,92,37441
20170206,20170217,11,2291.7,2347.22,put,2275,7.6,8.1,7.1,3171,27933
20170206,20170217,11,2291.7,2347.22,call,2280,18.2,18.9,17.5,19,10346
20170206,20170217,11,2291.7,2347.22,call,2280,18.2,18.9,17.5,19,10346
20170206,20170217,11,2291.7,2347.22,call,2285,14.85,15.5,14.2,85,9779
20170206,20170217,11,2291.7,2347.22,call,2285,14.85,15.5,14.2,85,9779
20170206,20170217,11,2291.7,2347.22,call,2290,11.7,12.2,11.2,228,14943
20170206,20170217,11,2291.7,2347.22,put,2290,12.8,13.4,12.2,3285,5955
20170206,20170217,11,2291.7,2347.22,call,2290,11.7,12.2,11.2,228,14943
20170206,20170217,11,2291.7,2347.22,put,2290,12.8,13.4,12.2,3285,5955
20170206,20170217,11,2291.7,2347.22,call,2300,7.2,7.6,6.8,1262,37333
20170206,20170217,11,2291.7,2347.22,call,2300,7.2,7.6,6.8,1262,37333
20170206,20170217,11,2291.7,2347.22,call,2305,5.35,5.8,4.9,364,8593
20170206,20170217,11,2291.7,2347.22,call,2305,5.35,5.8,4.9,364,8593
20170206,20170217,11,2291.7,2347.22,call,2310,3.95,4.4,3.5,847,14382
20170206,20170217,11,2291.7,2347.22,call,2310,3.95,4.4,3.5,847,14382
20170206,20170217,11,2291.7,2347.22,call,2315,2.9,3.3,2.5,339,19708
20170206,20170217,11,2291.7,2347.22,call,2315,2.85,3.2,2.5,339,19708
20170206,20170217,11,2291.7,2347.22,call,2320,2.05,2.4,1.7,937,26145
20170206,20170217,11,2291.7,2347.22,call,2320,2.05,2.4,1.7,937,26145
20170206,20170217,11,2291.7,2347.22,call,2325,1.575,1.85,1.3,776,57440
20170206,20170217,11,2291.7,2347.22,call,2325,1.575,1.85,1.3,776,57440
20170206,20170217,11,2291.7,2347.22,call,2330,1.125,1.35,0.9,533,24263
20170206,20170217,11,2291.7,2347.22,call,2330,1.125,1.35,0.9,533,24263
20170206,20170217,11,2291.7,2347.22,call,2335,0.875,1.1,0.65,159,8182
20170206,20170217,11,2291.7,2347.22,call,2335,0.875,1.1,0.65,159,8182
20170206,20170217,11,2291.7,2347.22,call,2340,0.675,0.85,0.5,208,7905
20170206,20170217,11,2291.7,2347.22,call,2340,0.675,0.85,0.5,208,7905
20170206,20170217,11,2291.7,2347.22,call,2345,0.5,0.6,0.4,71,6971
20170206,20170217,11,2291.7,2347.22,call,2345,0.5,0.6,0.4,71,6971
20170206,20170217,11,2291.7,2347.22,call,2350,0.45,0.6,0.3,110,47576
20170206,20170217,11,2291.7,2347.22,put,2350,61.3,62.9,59.7,0,5695
20170206,20170217,11,2291.7,2347.22,call,2350,0.45,0.6,0.3,110,47576
20170206,20170217,11,2291.7,2347.22,put,2350,61.3,62.9,59.7,0,5695
20170206,20170217,11,2291.7,2347.22,call,2360,0.275,0.4,0.15,34,9320
20170206,20170217,11,2291.7,2347.22,call,2360,0.275,0.4,0.15,34,9320
20170206,20170217,11,2291.7,2347.22,call,2365,0.275,0.5,0.05,264,6875
20170206,20170217,11,2291.7,2347.22,call,2365,0.275,0.5,0.05,264,6875
20170206,20170217,11,2291.7,2347.22,call,2375,0.15,0.25,0.05,196,9435
20170206,20170217,11,2291.7,2347.22,call,2375,0.15,0.25,0.05,196,9435
20170206,20170217,11,2291.7,2347.22,call,2390,0.225,0.4,0.05,13,6620
20170206,20170217,11,2291.7,2347.22,call,2390,0.225,0.4,0.05,13,6620
20170206,20170217,11,2291.7,2347.22,call,2400,0.175,0.2,0.15,1404,30032
20170206,20170217,11,2291.7,2347.22,call,2400,0.175,0.2,0.15,1404,30032
20170207,20170217,10,2292.56,2347.22,call,2175,121.65,123,120.3,0,6306
20170207,20170217,10,2292.56,2347.22,put,2175,1.025,1.15,0.9,0,23929
20170207,20170217,10,2292.56,2347.22,call,2175,121.65,123,120.3,0,6306
20170207,20170217,10,2292.56,2347.22,put,2175,1.025,1.15,0.9,0,23929
20170207,20170217,10,2292.56,2347.22,put,2180,1.075,1.2,0.95,0,9875
20170207,20170217,10,2292.56,2347.22,put,2180,1.075,1.2,0.95,0,9875
20170207,20170217,10,2292.56,2347.22,put,2185,1.1,1.2,1,0,8117
20170207,20170217,10,2292.56,2347.22,put,2185,1.1,1.2,1,0,8117
20170207,20170217,10,2292.56,2347.22,put,2190,1.15,1.3,1,0,7069
20170207,20170217,10,2292.56,2347.22,put,2190,1.15,1.3,1,0,7069
20170207,20170217,10,2292.56,2347.22,call,2200,96.75,98.1,95.4,0,11628
20170207,20170217,10,2292.56,2347.22,put,2200,1.275,1.4,1.15,0,65507
20170207,20170217,10,2292.56,2347.22,call,2200,96.75,98.1,95.4,0,11628
20170207,20170217,10,2292.56,2347.22,put,2200,1.275,1.4,1.15,0,65507
20170207,20170217,10,2292.56,2347.22,put,2210,1.475,1.6,1.35,0,7905
20170207,20170217,10,2292.56,2347.22,put,2210,1.475,1.6,1.35,0,7905
20170207,20170217,10,2292.56,2347.22,put,2215,1.575,1.7,1.45,0,8169
20170207,20170217,10,2292.56,2347.22,put,2215,1.575,1.7,1.45,0,8169
20170207,20170217,10,2292.56,2347.22,put,2220,1.7,1.8,1.6,0,19398
20170207,20170217,10,2292.56,2347.22,put,2220,1.7,1.8,1.6,0,19398
20170207,20170217,10,2292.56,2347.22,call,2225,72.3,73.6,71,0,9186
20170207,20170217,10,2292.56,2347.22,put,2225,1.825,2,1.65,0,37806
20170207,20170217,10,2292.56,2347.22,call,2225,72.3,73.6,71,0,9186
20170207,20170217,10,2292.56,2347.22,put,2225,1.825,2,1.65,0,37806
20170207,20170217,10,2292.56,2347.22,put,2230,2.05,2.1,2,1,15507
20170207,20170217,10,2292.56,2347.22,put,2230,2.05,2.1,2,1,15507
20170207,20170217,10,2292.56,2347.22,put,2235,2.175,2.35,2,0,6636
20170207,20170217,10,2292.56,2347.22,put,2235,2.175,2.35,2,0,6636
20170207,20170217,10,2292.56,2347.22,put,2240,2.4,2.55,2.25,0,10111
20170207,20170217,10,2292.56,2347.22,put,2240,2.4,2.55,2.25,0,10111
20170207,20170217,10,2292.56,2347.22,call,2250,48.65,49.8,47.5,0,58210
20170207,20170217,10,2292.56,2347.22,put,2250,2.95,3.1,2.8,0,84495
20170207,20170217,10,2292.56,2347.22,call,2250,48.65,49.8,47.5,0,58210
20170207,20170217,10,2292.56,2347.22,put,2250,2.95,3.1,2.8,0,84495
20170207,20170217,10,2292.56,2347.22,call,2260,39.2,40.3,38.1,0,7151
20170207,20170217,10,2292.56,2347.22,put,2260,3.7,3.9,3.5,0,14732
20170207,20170217,10,2292.56,2347.22,call,2260,39.2,40.3,38.1,0,7151
20170207,20170217,10,2292.56,2347.22,put,2260,3.7,3.9,3.5,0,14732
20170207,20170217,10,2292.56,2347.22,call,2265,34.75,35.8,33.7,0,9514
20170207,20170217,10,2292.56,2347.22,put,2265,4.25,4.5,4,0,9787
20170207,20170217,10,2292.56,2347.22,call,2265,34.75,35.8,33.7,0,9514
20170207,20170217,10,2292.56,2347.22,put,2265,4.25,4.5,4,0,9787
20170207,20170217,10,2292.56,2347.22,call,2270,30.4,31.4,29.4,0,14252
20170207,20170217,10,2292.56,2347.22,put,2270,4.9,5.1,4.7,0,12800
20170207,20170217,10,2292.56,2347.22,call,2270,30.4,31.4,29.4,0,14252
20170207,20170217,10,2292.56,2347.22,put,2270,4.9,5.1,4.7,0,12800
20170207,20170217,10,2292.56,2347.22,call,2275,26.4,27.2,25.6,2,39025
20170207,20170217,10,2292.56,2347.22,put,2275,5.65,5.9,5.4,0,28810
20170207,20170217,10,2292.56,2347.22,call,2275,26.4,27.2,25.6,2,39025
20170207,20170217,10,2292.56,2347.22,put,2275,5.65,5.9,5.4,0,28810
20170207,20170217,10,2292.56,2347.22,call,2280,22.4,23.1,21.7,0,10335
20170207,20170217,10,2292.56,2347.22,call,2280,22.4,23.1,21.7,0,10335
20170207,20170217,10,2292.56,2347.22,call,2285,18.65,19.3,18,0,9764
20170207,20170217,10,2292.56,2347.22,call,2285,18.65,19.3,18,0,9764
20170207,20170217,10,2292.56,2347.22,call,2290,15.1,15.5,14.7,0,14930
20170207,20170217,10,2292.56,2347.22,put,2290,9.35,9.7,9,0,6853
20170207,20170217,10,2292.56,2347.22,call,2290,15.1,15.5,14.7,0,14930
20170207,20170217,10,2292.56,2347.22,put,2290,9.35,9.7,9,0,6853
20170207,20170217,10,2292.56,2347.22,call,2300,9.3,9.7,8.9,0,37894
20170207,20170217,10,2292.56,2347.22,call,2300,9.3,9.7,8.9,0,37894
20170207,20170217,10,2292.56,2347.22,call,2305,6.95,7.3,6.6,0,8609
20170207,20170217,10,2292.56,2347.22,call,2305,6.95,7.3,6.6,0,8609
20170207,20170217,10,2292.56,2347.22,call,2310,5,5.2,4.8,6,14159
20170207,20170217,10,2292.56,2347.22,call,2310,5,5.2,4.8,6,14159
20170207,20170217,10,2292.56,2347.22,call,2315,3.65,3.9,3.4,0,19767
20170207,20170217,10,2292.56,2347.22,call,2315,3.65,3.9,3.4,0,19767
20170207,20170217,10,2292.56,2347.22,call,2320,2.55,2.75,2.35,0,26334
20170207,20170217,10,2292.56,2347.22,call,2320,2.55,2.75,2.35,0,26334
20170207,20170217,10,2292.56,2347.22,call,2325,1.775,1.9,1.65,12,57632
20170207,20170217,10,2292.56,2347.22,call,2325,1.775,1.9,1.65,12,57632
20170207,20170217,10,2292.56,2347.22,call,2330,1.25,1.35,1.15,0,24451
20170207,20170217,10,2292.56,2347.22,call,2330,1.25,1.35,1.15,0,24451
20170207,20170217,10,2292.56,2347.22,call,2335,0.925,1.05,0.8,0,7786
20170207,20170217,10,2292.56,2347.22,call,2335,0.925,1.05,0.8,0,7786
20170207,20170217,10,2292.56,2347.22,call,2340,0.675,0.75,0.6,0,7846
20170207,20170217,10,2292.56,2347.22,call,2340,0.675,0.75,0.6,0,7846
20170207,20170217,10,2292.56,2347.22,call,2345,0.5,0.6,0.4,0,6950
20170207,20170217,10,2292.56,2347.22,call,2345,0.5,0.6,0.4,0,6950
20170207,20170217,10,2292.56,2347.22,call,2350,0.4,0.5,0.3,0,48124
20170207,20170217,10,2292.56,2347.22,put,2350,54.75,56.1,53.4,0,5695
20170207,20170217,10,2292.56,2347.22,call,2350,0.4,0.5,0.3,0,48124
20170207,20170217,10,2292.56,2347.22,put,2350,54.75,56.1,53.4,0,5695
20170207,20170217,10,2292.56,2347.22,call,2360,0.3,0.4,0.2,0,9208
20170207,20170217,10,2292.56,2347.22,call,2360,0.3,0.4,0.2,0,9208
20170207,20170217,10,2292.56,2347.22,call,2365,0.225,0.35,0.1,0,6746
20170207,20170217,10,2292.56,2347.22,call,2365,0.225,0.35,0.1,0,6746
20170207,20170217,10,2292.56,2347.22,call,2375,0.2,0.35,0.05,0,9434
20170207,20170217,10,2292.56,2347.22,call,2375,0.2,0.35,0.05,0,9434
20170207,20170217,10,2292.56,2347.22,call,2390,0.125,0.25,0,0,6620
20170207,20170217,10,2292.56,2347.22,call,2390,0.125,0.25,0,0,6620
20170207,20170217,10,2292.56,2347.22,call,2400,0.125,0.25,0,0,32379
20170207,20170217,10,2292.56,2347.22,call,2400,0.125,0.25,0,0,32379
20170208,20170217,9,2293.08,2347.22,call,2175,117.05,118.4,115.7,0,6306
20170208,20170217,9,2293.08,2347.22,put,2175,0.7,0.85,0.55,0,24416
20170208,20170217,9,2293.08,2347.22,call,2175,117.05,118.4,115.7,0,6306
20170208,20170217,9,2293.08,2347.22,put,2175,0.7,0.85,0.55,0,24416
20170208,20170217,9,2293.08,2347.22,put,2180,0.775,0.9,0.65,0,9896
20170208,20170217,9,2293.08,2347.22,put,2180,0.775,0.9,0.65,0,9896
20170208,20170217,9,2293.08,2347.22,put,2185,0.825,0.95,0.7,0,8113
20170208,20170217,9,2293.08,2347.22,put,2185,0.825,0.95,0.7,0,8113
20170208,20170217,9,2293.08,2347.22,put,2190,0.875,1.05,0.7,0,7066
20170208,20170217,9,2293.08,2347.22,put,2190,0.875,1.05,0.7,0,7066
20170208,20170217,9,2293.08,2347.22,call,2200,92.6,93.9,91.3,0,11400
20170208,20170217,9,2293.08,2347.22,put,2200,1,1.15,0.85,0,65437
20170208,20170217,9,2293.08,2347.22,call,2200,92.6,93.9,91.3,0,11400
20170208,20170217,9,2293.08,2347.22,put,2200,1,1.15,0.85,0,65437
20170208,20170217,9,2293.08,2347.22,put,2210,1.15,1.3,1,0,7880
20170208,20170217,9,2293.08,2347.22,put,2210,1.15,1.3,1,0,7880
20170208,20170217,9,2293.08,2347.22,put,2215,1.275,1.4,1.15,0,8149
20170208,20170217,9,2293.08,2347.22,put,2215,1.275,1.4,1.15,0,8149
20170208,20170217,9,2293.08,2347.22,put,2220,1.4,1.55,1.25,0,18835
20170208,20170217,9,2293.08,2347.22,put,2220,1.4,1.55,1.25,0,18835
20170208,20170217,9,2293.08,2347.22,call,2225,68.1,69.4,66.8,0,9187
20170208,20170217,9,2293.08,2347.22,put,2225,1.5,1.65,1.35,0,39140
20170208,20170217,9,2293.08,2347.22,call,2225,68.1,69.4,66.8,0,9187
20170208,20170217,9,2293.08,2347.22,put,2225,1.5,1.65,1.35,0,39140
20170208,20170217,9,2293.08,2347.22,put,2230,1.675,1.85,1.5,0,16535
20170208,20170217,9,2293.08,2347.22,put,2230,1.675,1.85,1.5,0,16535
20170208,20170217,9,2293.08,2347.22,put,2235,1.875,2.05,1.7,0,6648
20170208,20170217,9,2293.08,2347.22,put,2235,1.875,2.05,1.7,0,6648
20170208,20170217,9,2293.08,2347.22,put,2240,2.075,2.25,1.9,2,10084
20170208,20170217,9,2293.08,2347.22,put,2240,2.075,2.25,1.9,2,10084
20170208,20170217,9,2293.08,2347.22,call,2250,44.15,45.3,43,0,58149
20170208,20170217,9,2293.08,2347.22,put,2250,2.7,2.9,2.5,0,84396
20170208,20170217,9,2293.08,2347.22,call,2250,44.15,45.3,43,0,58149
20170208,20170217,9,2293.08,2347.22,put,2250,2.7,2.9,2.5,0,84396
20170208,20170217,9,2293.08,2347.22,call,2260,34.8,35.9,33.7,0,7128
20170208,20170217,9,2293.08,2347.22,put,2260,3.55,3.8,3.3,0,14242
20170208,20170217,9,2293.08,2347.22,call,2260,34.8,35.9,33.7,0,7128
20170208,20170217,9,2293.08,2347.22,put,2260,3.55,3.8,3.3,0,14242
20170208,20170217,9,2293.08,2347.22,call,2265,30.4,31.4,29.4,0,9304
20170208,20170217,9,2293.08,2347.22,put,2265,4.2,4.5,3.9,0,11110
20170208,20170217,9,2293.08,2347.22,call,2265,30.4,31.4,29.4,0,9304
20170208,20170217,9,2293.08,2347.22,put,2265,4.2,4.5,3.9,0,11110
20170208,20170217,9,2293.08,2347.22,call,2270,26.15,27.1,25.2,0,14518
20170208,20170217,9,2293.08,2347.22,put,2270,4.9,5.2,4.6,0,12755
20170208,20170217,9,2293.08,2347.22,call,2270,26.15,27.1,25.2,0,14518
20170208,20170217,9,2293.08,2347.22,put,2270,4.9,5.2,4.6,0,12755
20170208,20170217,9,2293.08,2347.22,call,2275,21.8,22.4,21.2,3,38410
20170208,20170217,9,2293.08,2347.22,put,2275,5.9,6.2,5.6,0,29580
20170208,20170217,9,2293.08,2347.22,call,2275,21.8,22.4,21.2,3,38410
20170208,20170217,9,2293.08,2347.22,put,2275,5.9,6.2,5.6,0,29580
20170208,20170217,9,2293.08,2347.22,call,2280,17.95,18.5,17.4,0,10340
20170208,20170217,9,2293.08,2347.22,put,2280,6.9,7.2,6.6,0,5267
20170208,20170217,9,2293.08,2347.22,call,2280,17.95,18.5,17.4,0,10340
20170208,20170217,9,2293.08,2347.22,put,2280,6.9,7.2,6.6,0,5267
20170208,20170217,9,2293.08,2347.22,call,2285,14.6,15,14.2,0,9731
20170208,20170217,9,2293.08,2347.22,call,2285,14.6,15,14.2,0,9731
20170208,20170217,9,2293.08,2347.22,call,2290,11.5,11.9,11.1,0,15879
20170208,20170217,9,2293.08,2347.22,put,2290,10.3,10.7,9.9,0,7727
20170208,20170217,9,2293.08,2347.22,call,2290,11.5,11.9,11.1,0,15879
20170208,20170217,9,2293.08,2347.22,put,2290,10.3,10.7,9.9,0,7727
20170208,20170217,9,2293.08,2347.22,call,2300,6.45,6.7,6.2,0,37635
20170208,20170217,9,2293.08,2347.22,put,2300,15.1,15.9,14.3,0,11527
20170208,20170217,9,2293.08,2347.22,call,2300,6.45,6.7,6.2,0,37635
20170208,20170217,9,2293.08,2347.22,put,2300,15.1,15.9,14.3,0,11527
20170208,20170217,9,2293.08,2347.22,call,2305,4.7,5,4.4,0,10082
20170208,20170217,9,2293.08,2347.22,call,2305,4.7,5,4.4,0,10082
20170208,20170217,9,2293.08,2347.22,call,2310,3.3,3.5,3.1,14,13691
20170208,20170217,9,2293.08,2347.22,call,2310,3.3,3.5,3.1,14,13691
20170208,20170217,9,2293.08,2347.22,call,2315,2.35,2.55,2.15,14,19260
20170208,20170217,9,2293.08,2347.22,call,2315,2.35,2.55,2.15,14,19260
20170208,20170217,9,2293.08,2347.22,call,2320,1.6,1.75,1.45,0,26114
20170208,20170217,9,2293.08,2347.22,call,2320,1.6,1.75,1.45,0,26114
20170208,20170217,9,2293.08,2347.22,call,2325,1.15,1.3,1,0,52999
20170208,20170217,9,2293.08,2347.22,call,2325,1.15,1.3,1,0,52999
20170208,20170217,9,2293.08,2347.22,call,2330,0.8,0.95,0.65,0,24500
20170208,20170217,9,2293.08,2347.22,call,2330,0.8,0.95,0.65,0,24500
20170208,20170217,9,2293.08,2347.22,call,2335,0.575,0.7,0.45,0,7786
20170208,20170217,9,2293.08,2347.22,call,2335,0.575,0.7,0.45,0,7786
20170208,20170217,9,2293.08,2347.22,call,2340,0.475,0.6,0.35,0,7894
20170208,20170217,9,2293.08,2347.22,call,2340,0.475,0.6,0.35,0,7894
20170208,20170217,9,2293.08,2347.22,call,2345,0.375,0.5,0.25,1,7381
20170208,20170217,9,2293.08,2347.22,call,2345,0.375,0.5,0.25,1,7381
20170208,20170217,9,2293.08,2347.22,call,2350,0.275,0.4,0.15,0,48073
20170208,20170217,9,2293.08,2347.22,put,2350,58.95,60.3,57.6,0,5694
20170208,20170217,9,2293.08,2347.22,call,2350,0.275,0.4,0.15,0,48073
20170208,20170217,9,2293.08,2347.22,put,2350,58.95,60.3,57.6,0,5694
20170208,20170217,9,2293.08,2347.22,call,2360,0.2,0.3,0.1,0,9196
20170208,20170217,9,2293.08,2347.22,call,2360,0.2,0.3,0.1,0,9196
20170208,20170217,9,2293.08,2347.22,call,2365,0.15,0.25,0.05,0,6752
20170208,20170217,9,2293.08,2347.22,call,2365,0.15,0.25,0.05,0,6752
20170208,20170217,9,2293.08,2347.22,call,2375,0.15,0.3,0,0,9212
20170208,20170217,9,2293.08,2347.22,call,2375,0.15,0.3,0,0,9212
20170208,20170217,9,2293.08,2347.22,call,2390,0.125,0.25,0,0,6623
20170208,20170217,9,2293.08,2347.22,call,2390,0.125,0.25,0,0,6623
20170208,20170217,9,2293.08,2347.22,call,2400,0.125,0.25,0,0,32379
20170208,20170217,9,2293.08,2347.22,call,2400,0.125,0.25,0,0,32379
20170209,20170217,8,2294.67,2347.22,call,2175,123.95,125.3,122.6,0,6306
20170209,20170217,8,2294.67,2347.22,put,2175,0.65,0.8,0.5,0,25295
20170209,20170217,8,2294.67,2347.22,call,2175,123.95,125.3,122.6,0,6306
20170209,20170217,8,2294.67,2347.22,put,2175,0.65,0.8,0.5,0,25295
20170209,20170217,8,2294.67,2347.22,put,2180,0.7,0.8,0.6,0,10595
20170209,20170217,8,2294.67,2347.22,put,2180,0.7,0.8,0.6,0,10595
20170209,20170217,8,2294.67,2347.22,put,2185,0.7,0.85,0.55,0,8144
20170209,20170217,8,2294.67,2347.22,put,2185,0.7,0.85,0.55,0,8144
20170209,20170217,8,2294.67,2347.22,put,2190,0.75,0.9,0.6,0,7166
20170209,20170217,8,2294.67,2347.22,put,2190,0.75,0.9,0.6,0,7166
20170209,20170217,8,2294.67,2347.22,call,2200,99.1,100.4,97.8,0,11377
20170209,20170217,8,2294.67,2347.22,put,2200,0.85,0.95,0.75,0,64958
20170209,20170217,8,2294.67,2347.22,call,2200,99.1,100.4,97.8,0,11377
20170209,20170217,8,2294.67,2347.22,put,2200,0.85,0.95,0.75,0,64958
20170209,20170217,8,2294.67,2347.22,put,2210,0.95,1.1,0.8,0,7636
20170209,20170217,8,2294.67,2347.22,put,2210,0.95,1.1,0.8,0,7636
20170209,20170217,8,2294.67,2347.22,put,2215,1,1.15,0.85,0,8088
20170209,20170217,8,2294.67,2347.22,put,2215,1,1.15,0.85,0,8088
20170209,20170217,8,2294.67,2347.22,put,2220,1.075,1.25,0.9,0,18613
20170209,20170217,8,2294.67,2347.22,put,2220,1.075,1.25,0.9,0,18613
20170209,20170217,8,2294.67,2347.22,call,2225,73.9,75.2,72.6,0,9176
20170209,20170217,8,2294.67,2347.22,put,2225,1.15,1.3,1,0,38270
20170209,20170217,8,2294.67,2347.22,call,2225,73.9,75.2,72.6,0,9176
20170209,20170217,8,2294.67,2347.22,put,2225,1.15,1.3,1,0,38270
20170209,20170217,8,2294.67,2347.22,put,2230,1.225,1.4,1.05,0,12685
20170209,20170217,8,2294.67,2347.22,put,2230,1.225,1.4,1.05,0,12685
20170209,20170217,8,2294.67,2347.22,put,2235,1.325,1.5,1.15,0,6626
20170209,20170217,8,2294.67,2347.22,put,2235,1.325,1.5,1.15,0,6626
20170209,20170217,8,2294.67,2347.22,put,2240,1.475,1.65,1.3,0,10285
20170209,20170217,8,2294.67,2347.22,put,2240,1.475,1.65,1.3,0,10285
20170209,20170217,8,2294.67,2347.22,call,2250,49.6,50.8,48.4,0,58127
20170209,20170217,8,2294.67,2347.22,put,2250,1.8,2,1.6,0,84241
20170209,20170217,8,2294.67,2347.22,call,2250,49.6,50.8,48.4,0,58127
20170209,20170217,8,2294.67,2347.22,put,2250,1.8,2,1.6,0,84241
20170209,20170217,8,2294.67,2347.22,call,2260,40.1,41.3,38.9,0,7088
20170209,20170217,8,2294.67,2347.22,put,2260,2.35,2.5,2.2,0,17485
20170209,20170217,8,2294.67,2347.22,call,2260,40.1,41.3,38.9,0,7088
20170209,20170217,8,2294.67,2347.22,put,2260,2.35,2.5,2.2,0,17485
20170209,20170217,8,2294.67,2347.22,call,2265,35.45,36.6,34.3,0,9274
20170209,20170217,8,2294.67,2347.22,put,2265,2.65,2.85,2.45,25,11136
20170209,20170217,8,2294.67,2347.22,call,2265,35.45,36.6,34.3,0,9274
20170209,20170217,8,2294.67,2347.22,put,2265,2.65,2.85,2.45,25,11136
20170209,20170217,8,2294.67,2347.22,call,2270,31.1,32.2,30,0,14170
20170209,20170217,8,2294.67,2347.22,put,2270,3.125,3.3,2.95,0,12914
20170209,20170217,8,2294.67,2347.22,call,2270,31.1,32.2,30,0,14170
20170209,20170217,8,2294.67,2347.22,put,2270,3.125,3.3,2.95,0,12914
20170209,20170217,8,2294.67,2347.22,call,2275,26.65,27.7,25.6,2,38308
20170209,20170217,8,2294.67,2347.22,put,2275,3.65,3.9,3.4,0,28678
20170209,20170217,8,2294.67,2347.22,call,2275,26.65,27.7,25.6,2,38308
20170209,20170217,8,2294.67,2347.22,put,2275,3.65,3.9,3.4,0,28678
20170209,20170217,8,2294.67,2347.22,call,2280,22.4,23.4,21.4,0,10336
20170209,20170217,8,2294.67,2347.22,put,2280,4.45,4.6,4.3,0,5491
20170209,20170217,8,2294.67,2347.22,call,2280,22.4,23.4,21.4,0,10336
20170209,20170217,8,2294.67,2347.22,put,2280,4.45,4.6,4.3,0,5491
20170209,20170217,8,2294.67,2347.22,call,2285,18.45,19.2,17.7,0,9740
20170209,20170217,8,2294.67,2347.22,call,2285,18.45,19.2,17.7,0,9740
20170209,20170217,8,2294.67,2347.22,call,2290,14.75,15.4,14.1,0,11982
20170209,20170217,8,2294.67,2347.22,put,2290,6.6,6.9,6.3,0,7940
20170209,20170217,8,2294.67,2347.22,call,2290,14.75,15.4,14.1,0,11982
20170209,20170217,8,2294.67,2347.22,put,2290,6.6,6.9,6.3,0,7940
20170209,20170217,8,2294.67,2347.22,call,2300,8.4,8.8,8,0,39151
20170209,20170217,8,2294.67,2347.22,put,2300,10.45,10.9,10,0,11747
20170209,20170217,8,2294.67,2347.22,call,2300,8.4,8.8,8,0,39151
20170209,20170217,8,2294.67,2347.22,put,2300,10.45,10.9,10,0,11747
20170209,20170217,8,2294.67,2347.22,call,2305,6.05,6.4,5.7,0,8699
20170209,20170217,8,2294.67,2347.22,call,2305,6.05,6.4,5.7,0,8699
20170209,20170217,8,2294.67,2347.22,call,2310,4.1,4.4,3.8,0,13744
20170209,20170217,8,2294.67,2347.22,call,2310,4.1,4.4,3.8,0,13744
20170209,20170217,8,2294.67,2347.22,call,2315,2.8,3,2.6,0,19405
20170209,20170217,8,2294.67,2347.22,call,2315,2.8,3,2.6,0,19405
20170209,20170217,8,2294.67,2347.22,call,2320,1.9,2.1,1.7,0,25235
20170209,20170217,8,2294.67,2347.22,call,2320,1.9,2.1,1.7,0,25235
20170209,20170217,8,2294.67,2347.22,call,2325,1.275,1.45,1.1,0,51046
20170209,20170217,8,2294.67,2347.22,call,2325,1.275,1.45,1.1,0,51046
20170209,20170217,8,2294.67,2347.22,call,2330,0.9,1.05,0.75,0,25428
20170209,20170217,8,2294.67,2347.22,call,2330,0.9,1.05,0.75,0,25428
20170209,20170217,8,2294.67,2347.22,call,2335,0.675,0.85,0.5,0,7647
20170209,20170217,8,2294.67,2347.22,call,2335,0.675,0.85,0.5,0,7647
20170209,20170217,8,2294.67,2347.22,call,2340,0.475,0.6,0.35,0,8111
20170209,20170217,8,2294.67,2347.22,call,2340,0.475,0.6,0.35,0,8111
20170209,20170217,8,2294.67,2347.22,call,2345,0.325,0.45,0.2,0,7358
20170209,20170217,8,2294.67,2347.22,call,2345,0.325,0.45,0.2,0,7358
20170209,20170217,8,2294.67,2347.22,call,2350,0.3,0.45,0.15,0,47994
20170209,20170217,8,2294.67,2347.22,put,2350,52.35,53.6,51.1,0,5703
20170209,20170217,8,2294.67,2347.22,call,2350,0.3,0.45,0.15,0,47994
20170209,20170217,8,2294.67,2347.22,put,2350,52.35,53.6,51.1,0,5703
20170209,20170217,8,2294.67,2347.22,call,2360,0.175,0.3,0.05,0,9175
20170209,20170217,8,2294.67,2347.22,call,2360,0.175,0.3,0.05,0,9175
20170209,20170217,8,2294.67,2347.22,call,2365,0.15,0.25,0.05,0,6755
20170209,20170217,8,2294.67,2347.22,call,2365,0.15,0.25,0.05,0,6755
20170209,20170217,8,2294.67,2347.22,call,2375,0.15,0.3,0,0,9199
20170209,20170217,8,2294.67,2347.22,call,2375,0.125,0.25,0,0,9199
20170209,20170217,8,2294.67,2347.22,call,2390,0.15,0.3,0,0,7415
20170209,20170217,8,2294.67,2347.22,call,2390,0.125,0.25,0,0,7415
20170209,20170217,8,2294.67,2347.22,call,2400,0.125,0.25,0,0,32379
20170209,20170217,8,2294.67,2347.22,call,2400,0.1,0.2,0,0,32379
20170210,20170217,7,2307.87,2347.22,put,2190,0.4,0.5,0.3,0,7163
20170210,20170217,7,2307.87,2347.22,put,2190,0.4,0.5,0.3,0,7163
20170210,20170217,7,2307.87,2347.22,call,2200,109.4,110.9,107.9,0,11369
20170210,20170217,7,2307.87,2347.22,put,2200,0.45,0.55,0.35,0,64749
20170210,20170217,7,2307.87,2347.22,call,2200,109.4,110.9,107.9,0,11369
20170210,20170217,7,2307.87,2347.22,put,2200,0.45,0.55,0.35,0,64749
20170210,20170217,7,2307.87,2347.22,put,2210,0.525,0.65,0.4,0,7574
20170210,20170217,7,2307.87,2347.22,put,2210,0.525,0.65,0.4,0,7574
20170210,20170217,7,2307.87,2347.22,put,2215,0.575,0.7,0.45,0,8234
20170210,20170217,7,2307.87,2347.22,put,2215,0.575,0.7,0.45,0,8234
20170210,20170217,7,2307.87,2347.22,put,2220,0.6,0.7,0.5,0,18437
20170210,20170217,7,2307.87,2347.22,put,2220,0.6,0.7,0.5,0,18437
20170210,20170217,7,2307.87,2347.22,call,2225,84.95,86.3,83.6,0,9163
20170210,20170217,7,2307.87,2347.22,put,2225,0.625,0.75,0.5,0,38944
20170210,20170217,7,2307.87,2347.22,call,2225,84.95,86.3,83.6,0,9163
20170210,20170217,7,2307.87,2347.22,put,2225,0.625,0.75,0.5,0,38944
20170210,20170217,7,2307.87,2347.22,put,2230,0.675,0.8,0.55,0,12978
20170210,20170217,7,2307.87,2347.22,put,2230,0.675,0.8,0.55,0,12978
20170210,20170217,7,2307.87,2347.22,put,2235,0.725,0.85,0.6,0,6754
20170210,20170217,7,2307.87,2347.22,put,2235,0.725,0.85,0.6,0,6754
20170210,20170217,7,2307.87,2347.22,put,2240,0.8,0.9,0.7,0,10267
20170210,20170217,7,2307.87,2347.22,put,2240,0.8,0.9,0.7,0,10267
20170210,20170217,7,2307.87,2347.22,call,2250,60.2,61.5,58.9,0,58058
20170210,20170217,7,2307.87,2347.22,put,2250,0.925,1.05,0.8,0,80920
20170210,20170217,7,2307.87,2347.22,call,2250,60.2,61.5,58.9,0,58058
20170210,20170217,7,2307.87,2347.22,put,2250,0.925,1.05,0.8,0,80920
20170210,20170217,7,2307.87,2347.22,call,2260,50.4,51.7,49.1,0,6094
20170210,20170217,7,2307.87,2347.22,put,2260,1.125,1.25,1,0,21078
20170210,20170217,7,2307.87,2347.22,call,2260,50.4,51.7,49.1,0,6094
20170210,20170217,7,2307.87,2347.22,put,2260,1.125,1.25,1,0,21078
20170210,20170217,7,2307.87,2347.22,call,2265,45.55,46.8,44.3,0,10677
20170210,20170217,7,2307.87,2347.22,put,2265,1.25,1.35,1.15,0,11259
20170210,20170217,7,2307.87,2347.22,call,2265,45.55,46.8,44.3,0,10677
20170210,20170217,7,2307.87,2347.22,put,2265,1.25,1.35,1.15,0,11259
20170210,20170217,7,2307.87,2347.22,call,2270,40.75,42,39.5,0,14060
20170210,20170217,7,2307.87,2347.22,put,2270,1.425,1.55,1.3,0,12612
20170210,20170217,7,2307.87,2347.22,call,2270,40.75,42,39.5,0,14060
20170210,20170217,7,2307.87,2347.22,put,2270,1.425,1.55,1.3,0,12612
20170210,20170217,7,2307.87,2347.22,call,2275,36,37.2,34.8,4,37978
20170210,20170217,7,2307.87,2347.22,put,2275,1.7,1.85,1.55,0,30069
20170210,20170217,7,2307.87,2347.22,call,2275,36,37.2,34.8,4,37978
20170210,20170217,7,2307.87,2347.22,put,2275,1.7,1.85,1.55,0,30069
20170210,20170217,7,2307.87,2347.22,call,2280,31.1,32.3,29.9,0,10245
20170210,20170217,7,2307.87,2347.22,put,2280,2.025,2.2,1.85,14,10048
20170210,20170217,7,2307.87,2347.22,call,2280,31.1,32.3,29.9,0,10245
20170210,20170217,7,2307.87,2347.22,put,2280,2.025,2.2,1.85,14,10048
20170210,20170217,7,2307.87,2347.22,call,2285,26.75,27.8,25.7,0,9716
20170210,20170217,7,2307.87,2347.22,call,2285,26.75,27.8,25.7,0,9716
20170210,20170217,7,2307.87,2347.22,call,2290,22.35,22.9,21.8,0,11897
20170210,20170217,7,2307.87,2347.22,put,2290,3.175,3.4,2.95,0,8937
20170210,20170217,7,2307.87,2347.22,call,2290,22.35,22.9,21.8,0,11897
20170210,20170217,7,2307.87,2347.22,put,2290,3.175,3.4,2.95,0,8937
20170210,20170217,7,2307.87,2347.22,call,2300,14.5,15.1,13.9,0,38667
20170210,20170217,7,2307.87,2347.22,put,2300,5.35,5.6,5.1,0,17578
20170210,20170217,7,2307.87,2347.22,call,2300,14.5,15.1,13.9,0,38667
20170210,20170217,7,2307.87,2347.22,put,2300,5.35,5.6,5.1,0,17578
20170210,20170217,7,2307.87,2347.22,call,2305,11.15,11.5,10.8,0,9123
20170210,20170217,7,2307.87,2347.22,call,2305,11.15,11.5,10.8,0,9123
20170210,20170217,7,2307.87,2347.22,call,2310,8.35,8.7,8,0,14042
20170210,20170217,7,2307.87,2347.22,call,2310,8.35,8.7,8,0,14042
20170210,20170217,7,2307.87,2347.22,call,2315,6.1,6.4,5.8,1,18870
20170210,20170217,7,2307.87,2347.22,call,2315,6.1,6.4,5.8,1,18870
20170210,20170217,7,2307.87,2347.22,call,2320,4.35,4.6,4.1,1,23426
20170210,20170217,7,2307.87,2347.22,call,2320,4.35,4.6,4.1,1,23426
20170210,20170217,7,2307.87,2347.22,call,2325,3.1,3.3,2.9,0,47564
20170210,20170217,7,2307.87,2347.22,call,2325,3.1,3.3,2.9,0,47564
20170210,20170217,7,2307.87,2347.22,call,2330,2.2,2.4,2,0,29164
20170210,20170217,7,2307.87,2347.22,call,2330,2.2,2.4,2,0,29164
20170210,20170217,7,2307.87,2347.22,call,2335,1.525,1.7,1.35,0,8841
20170210,20170217,7,2307.87,2347.22,call,2335,1.525,1.7,1.35,0,8841
20170210,20170217,7,2307.87,2347.22,call,2340,1.1,1.25,0.95,0,8717
20170210,20170217,7,2307.87,2347.22,call,2340,1.1,1.25,0.95,0,8717
20170210,20170217,7,2307.87,2347.22,call,2345,0.825,0.95,0.7,0,7461
20170210,20170217,7,2307.87,2347.22,call,2345,0.825,0.95,0.7,0,7461
20170210,20170217,7,2307.87,2347.22,call,2350,0.65,0.75,0.55,0,47974
20170210,20170217,7,2307.87,2347.22,put,2350,41.55,42.9,40.2,0,5701
20170210,20170217,7,2307.87,2347.22,call,2350,0.65,0.75,0.55,0,47974
20170210,20170217,7,2307.87,2347.22,put,2350,41.55,42.9,40.2,0,5701
20170210,20170217,7,2307.87,2347.22,call,2360,0.425,0.55,0.3,0,10339
20170210,20170217,7,2307.87,2347.22,call,2360,0.425,0.55,0.3,0,10339
20170210,20170217,7,2307.87,2347.22,call,2365,0.35,0.45,0.25,0,6756
20170210,20170217,7,2307.87,2347.22,call,2365,0.35,0.45,0.25,0,6756
20170210,20170217,7,2307.87,2347.22,call,2375,0.25,0.35,0.15,0,10134
20170210,20170217,7,2307.87,2347.22,call,2375,0.25,0.35,0.15,0,10134
20170210,20170217,7,2307.87,2347.22,call,2390,0.175,0.3,0.05,0,7643
20170210,20170217,7,2307.87,2347.22,call,2390,0.175,0.3,0.05,0,7643
20170210,20170217,7,2307.87,2347.22,call,2400,0.15,0.3,0,0,32309
20170210,20170217,7,2307.87,2347.22,call,2400,0.15,0.3,0,0,32309
20170210,20170217,7,2307.87,2347.22,call,2415,0.125,0.25,0,0,5744
20170210,20170217,7,2307.87,2347.22,call,2415,0.125,0.25,0,0,5744
20170210,20170217,7,2307.87,2347.22,call,2425,0.1,0.2,0,0,21697
20170210,20170217,7,2307.87,2347.22,call,2425,0.1,0.2,0,0,21697
20170213,20170217,4,2316.1,2347.22,call,2200,119.75,121.1,118.4,0,11365
20170213,20170217,4,2316.1,2347.22,put,2200,0.375,0.5,0.25,0,67062
20170213,20170217,4,2316.1,2347.22,call,2200,119.75,121.1,118.4,0,11365
20170213,20170217,4,2316.1,2347.22,put,2200,0.375,0.5,0.25,0,67062
20170213,20170217,4,2316.1,2347.22,put,2210,0.425,0.55,0.3,0,7531
20170213,20170217,4,2316.1,2347.22,put,2210,0.425,0.55,0.3,0,7531
20170213,20170217,4,2316.1,2347.22,put,2215,0.425,0.55,0.3,0,8217
20170213,20170217,4,2316.1,2347.22,put,2215,0.425,0.55,0.3,0,8217
20170213,20170217,4,2316.1,2347.22,put,2220,0.475,0.6,0.35,0,18574
20170213,20170217,4,2316.1,2347.22,put,2220,0.475,0.6,0.35,0,18574
20170213,20170217,4,2316.1,2347.22,call,2225,94.55,95.9,93.2,0,9161
20170213,20170217,4,2316.1,2347.22,put,2225,0.5,0.65,0.35,0,41113
20170213,20170217,4,2316.1,2347.22,call,2225,94.55,95.9,93.2,0,9161
20170213,20170217,4,2316.1,2347.22,put,2225,0.5,0.65,0.35,0,41113
20170213,20170217,4,2316.1,2347.22,put,2230,0.525,0.65,0.4,0,12792
20170213,20170217,4,2316.1,2347.22,put,2230,0.525,0.65,0.4,0,12792
20170213,20170217,4,2316.1,2347.22,put,2235,0.525,0.65,0.4,0,7341
20170213,20170217,4,2316.1,2347.22,put,2235,0.525,0.65,0.4,0,7341
20170213,20170217,4,2316.1,2347.22,put,2240,0.575,0.7,0.45,0,10037
20170213,20170217,4,2316.1,2347.22,put,2240,0.575,0.7,0.45,0,10037
20170213,20170217,4,2316.1,2347.22,call,2250,69.65,71,68.3,0,56802
20170213,20170217,4,2316.1,2347.22,put,2250,0.65,0.75,0.55,4,82487
20170213,20170217,4,2316.1,2347.22,call,2250,69.65,71,68.3,0,56802
20170213,20170217,4,2316.1,2347.22,put,2250,0.65,0.75,0.55,4,82487
20170213,20170217,4,2316.1,2347.22,call,2260,59.95,61.3,58.6,0,5963
20170213,20170217,4,2316.1,2347.22,put,2260,0.725,0.85,0.6,0,21554
20170213,20170217,4,2316.1,2347.22,call,2260,59.95,61.3,58.6,0,5963
20170213,20170217,4,2316.1,2347.22,put,2260,0.725,0.85,0.6,0,21554
20170213,20170217,4,2316.1,2347.22,call,2265,54.8,56.1,53.5,0,10678
20170213,20170217,4,2316.1,2347.22,put,2265,0.8,0.9,0.7,0,11329
20170213,20170217,4,2316.1,2347.22,call,2265,54.8,56.1,53.5,0,10678
20170213,20170217,4,2316.1,2347.22,put,2265,0.8,0.9,0.7,0,11329
20170213,20170217,4,2316.1,2347.22,call,2270,49.9,51.2,48.6,0,14120
20170213,20170217,4,2316.1,2347.22,put,2270,0.875,1,0.75,0,13452
20170213,20170217,4,2316.1,2347.22,call,2270,49.9,51.2,48.6,0,14120
20170213,20170217,4,2316.1,2347.22,put,2270,0.875,1,0.75,0,13452
20170213,20170217,4,2316.1,2347.22,call,2275,45,46.3,43.7,0,38522
20170213,20170217,4,2316.1,2347.22,put,2275,0.975,1.1,0.85,0,29308
20170213,20170217,4,2316.1,2347.22,call,2275,45,46.3,43.7,0,38522
20170213,20170217,4,2316.1,2347.22,put,2275,0.975,1.1,0.85,0,29308
20170213,20170217,4,2316.1,2347.22,call,2280,40.1,41.4,38.8,0,10529
20170213,20170217,4,2316.1,2347.22,put,2280,1.1,1.25,0.95,0,9510
20170213,20170217,4,2316.1,2347.22,call,2280,40.1,41.4,38.8,0,10529
20170213,20170217,4,2316.1,2347.22,put,2280,1.1,1.25,0.95,0,9510
20170213,20170217,4,2316.1,2347.22,call,2285,35.55,36.8,34.3,0,9676
20170213,20170217,4,2316.1,2347.22,call,2285,35.55,36.8,34.3,0,9676
20170213,20170217,4,2316.1,2347.22,call,2290,30.65,31.9,29.4,0,12097
20170213,20170217,4,2316.1,2347.22,put,2290,1.55,1.7,1.4,0,9692
20170213,20170217,4,2316.1,2347.22,call,2290,30.65,31.9,29.4,0,12097
20170213,20170217,4,2316.1,2347.22,put,2290,1.55,1.7,1.4,0,9692
20170213,20170217,4,2316.1,2347.22,call,2300,21.7,22.8,20.6,0,44208
20170213,20170217,4,2316.1,2347.22,put,2300,2.5,2.7,2.3,1,25955
20170213,20170217,4,2316.1,2347.22,call,2300,21.7,22.8,20.6,0,44208
20170213,20170217,4,2316.1,2347.22,put,2300,2.5,2.7,2.3,1,25955
20170213,20170217,4,2316.1,2347.22,call,2305,17.5,18.5,16.5,0,8925
20170213,20170217,4,2316.1,2347.22,call,2305,17.5,18.5,16.5,0,8925
20170213,20170217,4,2316.1,2347.22,call,2310,13.8,14.6,13,2,13405
20170213,20170217,4,2316.1,2347.22,call,2310,13.8,14.6,13,2,13405
20170213,20170217,4,2316.1,2347.22,call,2315,10.15,10.6,9.7,2,15864
20170213,20170217,4,2316.1,2347.22,call,2315,10.15,10.6,9.7,2,15864
20170213,20170217,4,2316.1,2347.22,call,2320,7.15,7.4,6.9,64,24015
20170213,20170217,4,2316.1,2347.22,call,2320,7.15,7.4,6.9,64,24015
20170213,20170217,4,2316.1,2347.22,call,2325,5.1,5.4,4.8,0,39611
20170213,20170217,4,2316.1,2347.22,call,2325,5.1,5.4,4.8,0,39611
20170213,20170217,4,2316.1,2347.22,call,2330,3.5,3.8,3.2,0,20556
20170213,20170217,4,2316.1,2347.22,call,2330,3.5,3.8,3.2,0,20556
20170213,20170217,4,2316.1,2347.22,call,2335,2.425,2.65,2.2,0,9361
20170213,20170217,4,2316.1,2347.22,call,2335,2.425,2.65,2.2,0,9361
20170213,20170217,4,2316.1,2347.22,call,2340,1.675,1.9,1.45,0,8364
20170213,20170217,4,2316.1,2347.22,call,2340,1.675,1.9,1.45,0,8364
20170213,20170217,4,2316.1,2347.22,call,2345,1.175,1.35,1,0,7694
20170213,20170217,4,2316.1,2347.22,call,2345,1.175,1.35,1,0,7694
20170213,20170217,4,2316.1,2347.22,call,2350,0.825,0.95,0.7,372,46264
20170213,20170217,4,2316.1,2347.22,put,2350,31.6,32.9,30.3,0,5709
20170213,20170217,4,2316.1,2347.22,call,2350,0.825,0.95,0.7,372,46264
20170213,20170217,4,2316.1,2347.22,put,2350,31.6,32.9,30.3,0,5709
20170213,20170217,4,2316.1,2347.22,call,2360,0.475,0.6,0.35,0,12544
20170213,20170217,4,2316.1,2347.22,call,2360,0.475,0.6,0.35,0,12544
20170213,20170217,4,2316.1,2347.22,call,2365,0.375,0.5,0.25,0,6768
20170213,20170217,4,2316.1,2347.22,call,2365,0.4,0.5,0.3,0,6768
20170213,20170217,4,2316.1,2347.22,call,2375,0.275,0.4,0.15,0,10119
20170213,20170217,4,2316.1,2347.22,call,2375,0.275,0.4,0.15,0,10119
20170213,20170217,4,2316.1,2347.22,call,2390,0.175,0.3,0.05,0,7596
20170213,20170217,4,2316.1,2347.22,call,2390,0.175,0.3,0.05,0,7596
20170213,20170217,4,2316.1,2347.22,call,2400,0.15,0.25,0.05,0,32695
20170213,20170217,4,2316.1,2347.22,call,2400,0.15,0.25,0.05,0,32695
20170213,20170217,4,2316.1,2347.22,call,2415,0.125,0.25,0,0,5744
20170213,20170217,4,2316.1,2347.22,call,2415,0.125,0.25,0,0,5744
20170213,20170217,4,2316.1,2347.22,call,2425,0.125,0.25,0,0,16716
20170213,20170217,4,2316.1,2347.22,call,2425,0.125,0.25,0,0,16716
20170214,20170217,3,2328.25,2347.22,put,2210,0.375,0.55,0.2,0,7606
20170214,20170217,3,2328.25,2347.22,put,2210,0.375,0.55,0.2,0,7606
20170214,20170217,3,2328.25,2347.22,put,2215,0.375,0.55,0.2,0,8207
20170214,20170217,3,2328.25,2347.22,put,2215,0.375,0.55,0.2,0,8207
20170214,20170217,3,2328.25,2347.22,put,2220,0.425,0.6,0.25,0,18529
20170214,20170217,3,2328.25,2347.22,put,2220,0.425,0.6,0.25,0,18529
20170214,20170217,3,2328.25,2347.22,call,2225,102.15,103.5,100.8,0,9141
20170214,20170217,3,2328.25,2347.22,put,2225,0.425,0.6,0.25,0,39054
20170214,20170217,3,2328.25,2347.22,call,2225,102.15,103.5,100.8,0,9141
20170214,20170217,3,2328.25,2347.22,put,2225,0.425,0.6,0.25,0,39054
20170214,20170217,3,2328.25,2347.22,put,2230,0.475,0.65,0.3,0,12721
20170214,20170217,3,2328.25,2347.22,put,2230,0.475,0.65,0.3,0,12721
20170214,20170217,3,2328.25,2347.22,put,2235,0.475,0.65,0.3,0,7097
20170214,20170217,3,2328.25,2347.22,put,2235,0.475,0.65,0.3,0,7097
20170214,20170217,3,2328.25,2347.22,put,2240,0.5,0.65,0.35,0,10508
20170214,20170217,3,2328.25,2347.22,put,2240,0.5,0.65,0.35,0,10508
20170214,20170217,3,2328.25,2347.22,call,2250,77.35,78.7,76,0,56789
20170214,20170217,3,2328.25,2347.22,put,2250,0.55,0.7,0.4,0,84193
20170214,20170217,3,2328.25,2347.22,call,2250,77.35,78.7,76,0,56789
20170214,20170217,3,2328.25,2347.22,put,2250,0.55,0.7,0.4,0,84193
20170214,20170217,3,2328.25,2347.22,call,2260,67.35,68.7,66,0,5907
20170214,20170217,3,2328.25,2347.22,put,2260,0.625,0.8,0.45,0,21393
20170214,20170217,3,2328.25,2347.22,call,2260,67.35,68.7,66,0,5907
20170214,20170217,3,2328.25,2347.22,put,2260,0.625,0.8,0.45,0,21393
20170214,20170217,3,2328.25,2347.22,call,2265,62.4,63.7,61.1,0,10642
20170214,20170217,3,2328.25,2347.22,put,2265,0.65,0.8,0.5,0,11894
20170214,20170217,3,2328.25,2347.22,call,2265,62.4,63.7,61.1,0,10642
20170214,20170217,3,2328.25,2347.22,put,2265,0.65,0.8,0.5,0,11894
20170214,20170217,3,2328.25,2347.22,call,2270,57.55,59,56.1,0,13824
20170214,20170217,3,2328.25,2347.22,put,2270,0.675,0.85,0.5,0,12918
20170214,20170217,3,2328.25,2347.22,call,2270,57.55,59,56.1,0,13824
20170214,20170217,3,2328.25,2347.22,put,2270,0.675,0.85,0.5,0,12918
20170214,20170217,3,2328.25,2347.22,call,2275,52.5,53.8,51.2,0,38331
20170214,20170217,3,2328.25,2347.22,put,2275,0.75,0.95,0.55,0,29113
20170214,20170217,3,2328.25,2347.22,call,2275,52.5,53.8,51.2,0,38331
20170214,20170217,3,2328.25,2347.22,put,2275,0.75,0.95,0.55,0,29113
20170214,20170217,3,2328.25,2347.22,call,2280,47.6,48.9,46.3,0,9636
20170214,20170217,3,2328.25,2347.22,put,2280,0.8,1,0.6,0,9887
20170214,20170217,3,2328.25,2347.22,call,2280,47.6,48.9,46.3,0,9636
20170214,20170217,3,2328.25,2347.22,put,2280,0.8,1,0.6,0,9887
20170214,20170217,3,2328.25,2347.22,call,2285,42.7,44,41.4,0,9849
20170214,20170217,3,2328.25,2347.22,call,2285,42.7,44,41.4,0,9849
20170214,20170217,3,2328.25,2347.22,call,2290,37.8,39.1,36.5,0,11568
20170214,20170217,3,2328.25,2347.22,put,2290,1.05,1.25,0.85,0,9153
20170214,20170217,3,2328.25,2347.22,call,2290,37.8,39.1,36.5,0,11568
20170214,20170217,3,2328.25,2347.22,put,2290,1.05,1.25,0.85,0,9153
20170214,20170217,3,2328.25,2347.22,call,2300,28.3,29.6,27,0,51841
20170214,20170217,3,2328.25,2347.22,put,2300,1.45,1.75,1.15,0,38428
20170214,20170217,3,2328.25,2347.22,call,2300,28.3,29.6,27,0,51841
20170214,20170217,3,2328.25,2347.22,put,2300,1.45,1.75,1.15,0,38428
20170214,20170217,3,2328.25,2347.22,call,2305,23.6,24.7,22.5,0,8266
20170214,20170217,3,2328.25,2347.22,put,2305,1.85,2.15,1.55,0,6050
20170214,20170217,3,2328.25,2347.22,call,2305,23.6,24.7,22.5,0,8266
20170214,20170217,3,2328.25,2347.22,put,2305,1.9,2.25,1.55,0,6050
20170214,20170217,3,2328.25,2347.22,call,2310,19.15,20.2,18.1,0,12887
20170214,20170217,3,2328.25,2347.22,call,2310,19.15,20.2,18.1,0,12887
20170214,20170217,3,2328.25,2347.22,call,2315,15,15.9,14.1,0,14693
20170214,20170217,3,2328.25,2347.22,call,2315,15,15.9,14.1,0,14693
20170214,20170217,3,2328.25,2347.22,call,2320,11.35,12,10.7,0,23555
20170214,20170217,3,2328.25,2347.22,call,2320,11.35,12,10.7,0,23555
20170214,20170217,3,2328.25,2347.22,call,2325,8.2,8.8,7.6,0,33501
20170214,20170217,3,2328.25,2347.22,put,2325,6.45,7,5.9,0,5024
20170214,20170217,3,2328.25,2347.22,call,2325,8.2,8.8,7.6,0,33501
20170214,20170217,3,2328.25,2347.22,put,2325,6.45,7,5.9,0,5024
20170214,20170217,3,2328.25,2347.22,call,2330,5.75,6.3,5.2,0,18657
20170214,20170217,3,2328.25,2347.22,call,2330,5.75,6.3,5.2,0,18657
20170214,20170217,3,2328.25,2347.22,call,2335,3.8,4.3,3.3,0,9271
20170214,20170217,3,2328.25,2347.22,call,2335,3.8,4.3,3.3,0,9271
20170214,20170217,3,2328.25,2347.22,call,2340,2.575,2.95,2.2,0,9166
20170214,20170217,3,2328.25,2347.22,call,2340,2.575,2.95,2.2,0,9166
20170214,20170217,3,2328.25,2347.22,call,2345,1.675,2,1.35,0,8231
20170214,20170217,3,2328.25,2347.22,call,2345,1.675,2,1.35,0,8231
20170214,20170217,3,2328.25,2347.22,call,2350,1.175,1.45,0.9,0,45610
20170214,20170217,3,2328.25,2347.22,put,2350,24.35,25.6,23.1,0,5751
20170214,20170217,3,2328.25,2347.22,call,2350,1.175,1.45,0.9,0,45610
20170214,20170217,3,2328.25,2347.22,put,2350,24.35,25.6,23.1,0,5751
20170214,20170217,3,2328.25,2347.22,call,2355,0.8,1.05,0.55,0,5043
20170214,20170217,3,2328.25,2347.22,call,2355,0.8,1.05,0.55,0,5043
20170214,20170217,3,2328.25,2347.22,call,2360,0.55,0.75,0.35,0,12817
20170214,20170217,3,2328.25,2347.22,call,2360,0.55,0.75,0.35,0,12817
20170214,20170217,3,2328.25,2347.22,call,2365,0.425,0.65,0.2,0,6954
20170214,20170217,3,2328.25,2347.22,call,2365,0.425,0.65,0.2,0,6954
20170214,20170217,3,2328.25,2347.22,call,2375,0.275,0.45,0.1,0,10252
20170214,20170217,3,2328.25,2347.22,call,2375,0.275,0.45,0.1,0,10252
20170214,20170217,3,2328.25,2347.22,call,2390,0.175,0.35,0,0,7595
20170214,20170217,3,2328.25,2347.22,call,2390,0.175,0.35,0,0,7595
20170214,20170217,3,2328.25,2347.22,call,2400,0.175,0.35,0,0,32791
20170214,20170217,3,2328.25,2347.22,call,2400,0.175,0.35,0,0,32791
20170214,20170217,3,2328.25,2347.22,call,2415,0.15,0.3,0,0,5744
20170214,20170217,3,2328.25,2347.22,call,2415,0.15,0.3,0,0,5744
20170214,20170217,3,2328.25,2347.22,call,2425,0.15,0.3,0,0,16781
20170214,20170217,3,2328.25,2347.22,call,2425,0.15,0.3,0,0,16781
20170215,20170217,2,2343.44,2347.22,call,2225,118.9,121,116.8,77,8967
20170215,20170217,2,2343.44,2347.22,put,2225,0.2,0.3,0.1,2408,39797
20170215,20170217,2,2343.44,2347.22,call,2225,118.9,121,116.8,77,8967
20170215,20170217,2,2343.44,2347.22,put,2225,0.2,0.3,0.1,2408,39797
20170215,20170217,2,2343.44,2347.22,put,2230,0.175,0.25,0.1,203,12791
20170215,20170217,2,2343.44,2347.22,put,2230,0.175,0.25,0.1,203,12791
20170215,20170217,2,2343.44,2347.22,put,2235,0.175,0.35,0,1027,7155
20170215,20170217,2,2343.44,2347.22,put,2235,0.175,0.35,0,1027,7155
20170215,20170217,2,2343.44,2347.22,put,2240,0.275,0.45,0.1,1403,10578
20170215,20170217,2,2343.44,2347.22,put,2240,0.275,0.45,0.1,1403,10578
20170215,20170217,2,2343.44,2347.22,call,2250,94.5,96,93,85,56776
20170215,20170217,2,2343.44,2347.22,put,2250,0.3,0.5,0.1,1947,83767
20170215,20170217,2,2343.44,2347.22,call,2250,94.5,96,93,85,56776
20170215,20170217,2,2343.44,2347.22,put,2250,0.3,0.5,0.1,1947,83767
20170215,20170217,2,2343.44,2347.22,call,2260,83.9,86,81.8,64,5739
20170215,20170217,2,2343.44,2347.22,put,2260,0.275,0.5,0.05,137,21181
20170215,20170217,2,2343.44,2347.22,call,2260,83.9,86,81.8,64,5739
20170215,20170217,2,2343.44,2347.22,put,2260,0.275,0.5,0.05,137,21181
20170215,20170217,2,2343.44,2347.22,call,2265,78.95,81.1,76.8,57,10637
20170215,20170217,2,2343.44,2347.22,put,2265,0.275,0.45,0.1,376,11939
20170215,20170217,2,2343.44,2347.22,call,2265,78.95,81.1,76.8,57,10637
20170215,20170217,2,2343.44,2347.22,put,2265,0.275,0.45,0.1,376,11939
20170215,20170217,2,2343.44,2347.22,call,2270,73.95,76.1,71.8,205,13597
20170215,20170217,2,2343.44,2347.22,put,2270,0.275,0.45,0.1,428,12709
20170215,20170217,2,2343.44,2347.22,call,2270,73.95,76.1,71.8,205,13597
20170215,20170217,2,2343.44,2347.22,put,2270,0.275,0.45,0.1,428,12709
20170215,20170217,2,2343.44,2347.22,call,2275,69,71.1,66.9,329,36822
20170215,20170217,2,2343.44,2347.22,put,2275,0.375,0.65,0.1,209,28836
20170215,20170217,2,2343.44,2347.22,call,2275,69,71.1,66.9,329,36822
20170215,20170217,2,2343.44,2347.22,put,2275,0.375,0.65,0.1,209,28836
20170215,20170217,2,2343.44,2347.22,call,2280,64,66.1,61.9,13,9532
20170215,20170217,2,2343.44,2347.22,put,2280,0.4,0.5,0.3,165,9965
20170215,20170217,2,2343.44,2347.22,call,2280,64,66.1,61.9,13,9532
20170215,20170217,2,2343.44,2347.22,put,2280,0.4,0.5,0.3,165,9965
20170215,20170217,2,2343.44,2347.22,call,2285,59,61.1,56.9,139,9664
20170215,20170217,2,2343.44,2347.22,call,2285,59,61.1,56.9,139,9664
20170215,20170217,2,2343.44,2347.22,call,2290,54.05,56.2,51.9,104,11443
20170215,20170217,2,2343.44,2347.22,put,2290,0.25,0.3,0.2,146,8955
20170215,20170217,2,2343.44,2347.22,call,2290,54.05,56.2,51.9,104,11443
20170215,20170217,2,2343.44,2347.22,put,2290,0.25,0.3,0.2,146,8955
20170215,20170217,2,2343.44,2347.22,call,2300,44.15,46.3,42,1019,64128
20170215,20170217,2,2343.44,2347.22,put,2300,0.675,0.75,0.6,1908,50099
20170215,20170217,2,2343.44,2347.22,call,2300,44.15,46.3,42,1019,64128
20170215,20170217,2,2343.44,2347.22,put,2300,0.675,0.75,0.6,1908,50099
20170215,20170217,2,2343.44,2347.22,call,2305,38.9,41,36.8,132,7907
20170215,20170217,2,2343.44,2347.22,put,2305,0.4,0.6,0.2,744,6555
20170215,20170217,2,2343.44,2347.22,call,2305,38.9,41,36.8,132,7907
20170215,20170217,2,2343.44,2347.22,put,2305,0.4,0.6,0.2,744,6555
20170215,20170217,2,2343.44,2347.22,call,2310,34.2,36.3,32.1,222,12556
20170215,20170217,2,2343.44,2347.22,call,2310,34.2,36.3,32.1,222,12556
20170215,20170217,2,2343.44,2347.22,call,2315,29.3,31.4,27.2,419,12965
20170215,20170217,2,2343.44,2347.22,call,2315,29.3,31.4,27.2,419,12965
20170215,20170217,2,2343.44,2347.22,call,2320,24.3,26.3,22.3,1469,23193
20170215,20170217,2,2343.44,2347.22,call,2320,24.3,26.3,22.3,1469,23193
20170215,20170217,2,2343.44,2347.22,call,2325,19.7,21.5,17.9,4579,32223
20170215,20170217,2,2343.44,2347.22,put,2325,1.1,1.2,1,4928,9713
20170215,20170217,2,2343.44,2347.22,call,2325,19.7,21.5,17.9,4579,32223
20170215,20170217,2,2343.44,2347.22,put,2325,1.1,1.2,1,4928,9713
20170215,20170217,2,2343.44,2347.22,call,2330,15.1,16.9,13.3,1433,19528
20170215,20170217,2,2343.44,2347.22,call,2330,15.1,16.9,13.3,1433,19528
20170215,20170217,2,2343.44,2347.22,call,2335,10.95,11.6,10.3,1094,8693
20170215,20170217,2,2343.44,2347.22,call,2335,10.95,11.6,10.3,1094,8693
20170215,20170217,2,2343.44,2347.22,call,2340,7.15,8,6.3,1712,9991
20170215,20170217,2,2343.44,2347.22,call,2340,7.15,8,6.3,1712,9991
20170215,20170217,2,2343.44,2347.22,call,2345,4.6,5.3,3.9,1340,7922
20170215,20170217,2,2343.44,2347.22,call,2345,4.6,5.3,3.9,1340,7922
20170215,20170217,2,2343.44,2347.22,call,2350,2.7,3.2,2.2,6843,47270
20170215,20170217,2,2343.44,2347.22,put,2350,9.05,10,8.1,79,5779
20170215,20170217,2,2343.44,2347.22,call,2350,2.7,3.2,2.2,6843,47270
20170215,20170217,2,2343.44,2347.22,put,2350,9.05,10,8.1,79,5779
20170215,20170217,2,2343.44,2347.22,call,2355,1.625,2.1,1.15,1820,5982
20170215,20170217,2,2343.44,2347.22,call,2355,1.625,2.1,1.15,1820,5982
20170215,20170217,2,2343.44,2347.22,call,2360,1.075,1.65,0.5,5451,12640
20170215,20170217,2,2343.44,2347.22,call,2360,1.075,1.65,0.5,5451,12640
20170215,20170217,2,2343.44,2347.22,call,2365,0.5,0.8,0.2,135,7019
20170215,20170217,2,2343.44,2347.22,call,2365,0.5,0.8,0.2,135,7019
20170215,20170217,2,2343.44,2347.22,call,2375,0.3,0.45,0.15,530,10378
20170215,20170217,2,2343.44,2347.22,call,2375,0.3,0.45,0.15,530,10378
20170215,20170217,2,2343.44,2347.22,call,2390,0.15,0.3,0,10,7795
20170215,20170217,2,2343.44,2347.22,call,2390,0.15,0.3,0,10,7795
20170215,20170217,2,2343.44,2347.22,call,2400,0.075,0.1,0.05,3335,32889
20170215,20170217,2,2343.44,2347.22,call,2400,0.075,0.1,0.05,3335,32889
20170215,20170217,2,2343.44,2347.22,call,2415,0.125,0.25,0,0,5744
20170215,20170217,2,2343.44,2347.22,call,2415,0.125,0.25,0,0,5744
20170215,20170217,2,2343.44,2347.22,call,2425,0.05,0.1,0,60,16797
20170215,20170217,2,2343.44,2347.22,call,2425,0.05,0.1,0,60,16797
20170215,20170217,2,2343.44,2347.22,call,2450,0.025,0.05,0,5,6390
20170215,20170217,2,2343.44,2347.22,call,2450,0.025,0.05,0,5,6390
20170210,20170221,11,2307.87,2351.16,call,2310,10.1,10.5,9.7,0,5709
20170210,20170221,11,2307.87,2351.16,call,2310,10.1,10.5,9.7,0,5709
20170213,20170221,8,2316.1,2351.16,call,2310,15.35,16,14.7,0,5793
20170213,20170221,8,2316.1,2351.16,call,2310,15.35,16,14.7,0,5793
20170213,20170221,8,2316.1,2351.16,call,2435,0.15,0.3,0,0,10000
20170213,20170221,8,2316.1,2351.16,call,2435,0.15,0.3,0,0,10000
20170214,20170221,7,2328.25,2351.16,call,2310,20.55,21.5,19.6,0,5717
20170214,20170221,7,2328.25,2351.16,call,2310,20.55,21.5,19.6,0,5717
20170214,20170221,7,2328.25,2351.16,call,2435,0.15,0.3,0,0,10000
20170214,20170221,7,2328.25,2351.16,call,2435,0.15,0.3,0,0,10000
20170215,20170221,6,2343.44,2351.16,put,2295,0.85,0.9,0.8,36,5834
20170215,20170221,6,2343.44,2351.16,put,2295,0.85,0.9,0.8,36,5834
20170215,20170221,6,2343.44,2351.16,call,2310,35.1,36,34.2,54,5715
20170215,20170221,6,2343.44,2351.16,call,2310,35.1,36,34.2,54,5715
20170215,20170221,6,2343.44,2351.16,call,2435,0.1,0.15,0.05,0,10002
20170215,20170221,6,2343.44,2351.16,call,2435,0.1,0.15,0.05,0,10002
20170217,20170221,4,2347.22,2351.16,put,2295,0.725,0.85,0.6,0,6252
20170217,20170221,4,2347.22,2351.16,put,2295,0.725,0.85,0.6,0,6252
20170217,20170221,4,2347.22,2351.16,call,2310,31.9,33.1,30.7,0,5545
20170217,20170221,4,2347.22,2351.16,call,2310,31.9,33.1,30.7,0,5545
20170217,20170221,4,2347.22,2351.16,call,2435,0.05,0.1,0,0,10032
20170217,20170221,4,2347.22,2351.16,call,2435,0.05,0.1,0,0,10032
20170210,20170222,12,2307.87,2365.38,call,2340,2.175,2.35,2,0,6936
20170210,20170222,12,2307.87,2365.38,call,2340,2.175,2.35,2,0,6936
20170213,20170222,9,2316.1,2365.38,call,2325,7.7,8.2,7.2,0,5026
20170213,20170222,9,2316.1,2365.38,call,2325,7.7,8.2,7.2,0,5026
20170213,20170222,9,2316.1,2365.38,call,2340,3.35,3.7,3,0,7154
20170213,20170222,9,2316.1,2365.38,call,2340,3.35,3.7,3,0,7154
20170214,20170222,8,2328.25,2365.38,call,2325,10.85,11.5,10.2,0,5219
20170214,20170222,8,2328.25,2365.38,call,2325,10.85,11.5,10.2,0,5219
20170214,20170222,8,2328.25,2365.38,call,2340,4.7,5.1,4.3,0,6786
20170214,20170222,8,2328.25,2365.38,call,2340,4.7,5.1,4.3,0,6786
20170215,20170222,7,2343.44,2365.38,call,2325,22.05,22.7,21.4,104,5008
20170215,20170222,7,2343.44,2365.38,call,2325,22.05,22.7,21.4,104,5008
20170215,20170222,7,2343.44,2365.38,call,2340,10.7,11,10.4,890,6738
20170215,20170222,7,2343.44,2365.38,call,2340,10.7,11,10.4,890,6738
20170217,20170222,5,2347.22,2365.38,call,2340,9.3,9.6,9,0,7498
20170217,20170222,5,2347.22,2365.38,call,2340,9.3,9.6,9,0,7498
20170217,20170222,5,2347.22,2365.38,call,2370,0.975,1.1,0.85,0,7073
20170217,20170222,5,2347.22,2365.38,call,2370,0.975,1.1,0.85,0,7073
20170217,20170222,5,2347.22,2365.38,call,2400,0.125,0.2,0.05,0,5094
20170217,20170222,5,2347.22,2365.38,call,2400,0.125,0.2,0.05,0,5094
20170206,20170224,18,2291.7,2363.81,put,2175,2.1,2.15,2.05,22,9354
20170206,20170224,18,2291.7,2363.81,put,2175,2.1,2.15,2.05,22,9354
20170206,20170224,18,2291.7,2363.81,put,2200,2.875,2.95,2.8,108,7722
20170206,20170224,18,2291.7,2363.81,put,2200,2.875,2.95,2.8,108,7722
20170206,20170224,18,2291.7,2363.81,put,2225,4.2,4.3,4.1,10,10300
20170206,20170224,18,2291.7,2363.81,put,2225,4.2,4.3,4.1,10,10300
20170206,20170224,18,2291.7,2363.81,call,2290,15.35,15.5,15.2,69,9629
20170206,20170224,18,2291.7,2363.81,call,2290,15.35,15.5,15.2,69,9629
20170206,20170224,18,2291.7,2363.81,call,2300,10.35,10.5,10.2,629,9215
20170206,20170224,18,2291.7,2363.81,call,2300,10.35,10.5,10.2,629,9215
20170206,20170224,18,2291.7,2363.81,call,2315,5.1,5.2,5,290,8295
20170206,20170224,18,2291.7,2363.81,call,2315,5.1,5.2,5,290,8295
20170206,20170224,18,2291.7,2363.81,call,2320,4,4.1,3.9,751,7268
20170206,20170224,18,2291.7,2363.81,call,2320,4,4.1,3.9,751,7268
20170206,20170224,18,2291.7,2363.81,call,2325,3.1,3.2,3,59,8327
20170206,20170224,18,2291.7,2363.81,call,2325,3.1,3.2,3,59,8327
20170206,20170224,18,2291.7,2363.81,call,2330,2.4,2.45,2.35,93,7789
20170206,20170224,18,2291.7,2363.81,call,2330,2.4,2.45,2.35,93,7789
20170206,20170224,18,2291.7,2363.81,call,2335,1.9,1.95,1.85,82,15256
20170206,20170224,18,2291.7,2363.81,call,2335,1.9,1.95,1.85,82,15256
20170206,20170224,18,2291.7,2363.81,call,2375,0.45,0.5,0.4,2,7762
20170206,20170224,18,2291.7,2363.81,call,2375,0.45,0.5,0.4,2,7762
20170207,20170224,17,2292.56,2363.81,put,2175,1.85,2,1.7,0,9718
20170207,20170224,17,2292.56,2363.81,put,2175,1.85,2,1.7,0,9718
20170207,20170224,17,2292.56,2363.81,put,2200,2.425,2.6,2.25,0,8175
20170207,20170224,17,2292.56,2363.81,put,2200,2.425,2.6,2.25,0,8175
20170207,20170224,17,2292.56,2363.81,put,2225,3.45,3.6,3.3,0,11795
20170207,20170224,17,2292.56,2363.81,put,2225,3.45,3.6,3.3,0,11795
20170207,20170224,17,2292.56,2363.81,call,2290,18.6,19.1,18.1,0,9684
20170207,20170224,17,2292.56,2363.81,call,2290,18.55,19.1,18,0,9684
20170207,20170224,17,2292.56,2363.81,call,2300,12.75,13.1,12.4,0,10381
20170207,20170224,17,2292.56,2363.81,call,2300,12.7,13.1,12.3,0,10381
20170207,20170224,17,2292.56,2363.81,call,2315,6.3,6.5,6.1,0,8263
20170207,20170224,17,2292.56,2363.81,call,2315,6.3,6.5,6.1,0,8263
20170207,20170224,17,2292.56,2363.81,call,2320,4.9,5.1,4.7,0,7270
20170207,20170224,17,2292.56,2363.81,call,2320,4.9,5.1,4.7,0,7270
20170207,20170224,17,2292.56,2363.81,call,2325,3.7,3.9,3.5,0,10552
20170207,20170224,17,2292.56,2363.81,call,2325,3.7,3.9,3.5,0,10552
20170207,20170224,17,2292.56,2363.81,call,2330,2.9,3.1,2.7,0,7869
20170207,20170224,17,2292.56,2363.81,call,2330,2.9,3.1,2.7,0,7869
20170207,20170224,17,2292.56,2363.81,call,2335,2.25,2.4,2.1,0,15763
20170207,20170224,17,2292.56,2363.81,call,2335,2.25,2.4,2.1,0,15763
20170207,20170224,17,2292.56,2363.81,call,2375,0.5,0.6,0.4,0,7756
20170207,20170224,17,2292.56,2363.81,call,2375,0.5,0.6,0.4,0,7756
20170208,20170224,16,2293.08,2363.81,put,2175,1.6,1.75,1.45,0,9080
20170208,20170224,16,2293.08,2363.81,put,2175,1.6,1.75,1.45,0,9080
20170208,20170224,16,2293.08,2363.81,put,2200,2.225,2.4,2.05,0,8039
20170208,20170224,16,2293.08,2363.81,put,2200,2.225,2.4,2.05,0,8039
20170208,20170224,16,2293.08,2363.81,put,2225,3.4,3.6,3.2,0,11698
20170208,20170224,16,2293.08,2363.81,put,2225,3.4,3.6,3.2,0,11698
20170208,20170224,16,2293.08,2363.81,call,2290,15.45,16,14.9,0,9705
20170208,20170224,16,2293.08,2363.81,call,2290,15.45,16,14.9,0,9705
20170208,20170224,16,2293.08,2363.81,call,2300,10.1,10.4,9.8,0,11632
20170208,20170224,16,2293.08,2363.81,call,2300,10.1,10.4,9.8,0,11632
20170208,20170224,16,2293.08,2363.81,call,2305,7.95,8.2,7.7,0,5261
20170208,20170224,16,2293.08,2363.81,call,2305,7.95,8.2,7.7,0,5261
20170208,20170224,16,2293.08,2363.81,call,2315,4.75,5.1,4.4,0,8241
20170208,20170224,16,2293.08,2363.81,call,2315,4.75,5.1,4.4,0,8241
20170208,20170224,16,2293.08,2363.81,call,2320,3.55,3.8,3.3,0,7262
20170208,20170224,16,2293.08,2363.81,call,2320,3.6,3.8,3.4,0,7262
20170208,20170224,16,2293.08,2363.81,call,2325,2.7,2.95,2.45,0,13661
20170208,20170224,16,2293.08,2363.81,call,2325,2.775,2.95,2.6,0,13661
20170208,20170224,16,2293.08,2363.81,call,2330,2.125,2.35,1.9,0,7978
20170208,20170224,16,2293.08,2363.81,call,2330,2.125,2.35,1.9,0,7978
20170208,20170224,16,2293.08,2363.81,call,2335,1.6,1.8,1.4,1,15803
20170208,20170224,16,2293.08,2363.81,call,2335,1.6,1.8,1.4,1,15803
20170208,20170224,16,2293.08,2363.81,call,2375,0.375,0.5,0.25,0,7930
20170208,20170224,16,2293.08,2363.81,call,2375,0.375,0.5,0.25,0,7930
20170209,20170224,15,2294.67,2363.81,put,2175,1.4,1.55,1.25,0,8959
20170209,20170224,15,2294.67,2363.81,put,2175,1.4,1.55,1.25,0,8959
20170209,20170224,15,2294.67,2363.81,put,2200,1.875,2,1.75,0,8644
20170209,20170224,15,2294.67,2363.81,put,2200,1.875,2,1.75,0,8644
20170209,20170224,15,2294.67,2363.81,put,2225,2.675,2.85,2.5,0,12248
20170209,20170224,15,2294.67,2363.81,put,2225,2.675,2.85,2.5,0,12248
20170209,20170224,15,2294.67,2363.81,call,2290,18.4,19,17.8,0,10222
20170209,20170224,15,2294.67,2363.81,call,2290,18.4,19,17.8,0,10222
20170209,20170224,15,2294.67,2363.81,call,2300,12.3,12.8,11.8,0,11598
20170209,20170224,15,2294.67,2363.81,call,2300,12.3,12.8,11.8,0,11598
20170209,20170224,15,2294.67,2363.81,call,2305,9.7,10.1,9.3,0,5317
20170209,20170224,15,2294.67,2363.81,call,2305,9.7,10.1,9.3,0,5317
20170209,20170224,15,2294.67,2363.81,call,2315,5.7,6,5.4,0,8655
20170209,20170224,15,2294.67,2363.81,call,2315,5.7,6,5.4,0,8655
20170209,20170224,15,2294.67,2363.81,call,2320,4.25,4.5,4,0,8853
20170209,20170224,15,2294.67,2363.81,call,2320,4.25,4.5,4,0,8853
20170209,20170224,15,2294.67,2363.81,call,2325,3.125,3.3,2.95,0,14958
20170209,20170224,15,2294.67,2363.81,call,2325,3.125,3.3,2.95,0,14958
20170209,20170224,15,2294.67,2363.81,call,2330,2.35,2.55,2.15,10,7954
20170209,20170224,15,2294.67,2363.81,call,2330,2.35,2.55,2.15,10,7954
20170209,20170224,15,2294.67,2363.81,call,2335,1.65,1.7,1.6,2,15680
20170209,20170224,15,2294.67,2363.81,call,2335,1.65,1.7,1.6,2,15680
20170209,20170224,15,2294.67,2363.81,call,2375,0.3,0.4,0.2,0,7946
20170209,20170224,15,2294.67,2363.81,call,2375,0.3,0.4,0.2,0,7946
20170210,20170224,14,2307.87,2363.81,put,2200,1.05,1.15,0.95,0,7326
20170210,20170224,14,2307.87,2363.81,put,2200,1.05,1.15,0.95,0,7326
20170210,20170224,14,2307.87,2363.81,put,2225,1.5,1.6,1.4,0,12106
20170210,20170224,14,2307.87,2363.81,put,2225,1.5,1.6,1.4,0,12106
20170210,20170224,14,2307.87,2363.81,put,2250,2.4,2.55,2.25,0,5095
20170210,20170224,14,2307.87,2363.81,put,2250,2.4,2.55,2.25,0,5095
20170210,20170224,14,2307.87,2363.81,call,2290,25.5,26.2,24.8,0,10187
20170210,20170224,14,2307.87,2363.81,call,2290,25.5,26.2,24.8,0,10187
20170210,20170224,14,2307.87,2363.81,call,2300,18.3,18.9,17.7,0,11315
20170210,20170224,14,2307.87,2363.81,put,2300,9.9,10.2,9.6,0,5977
20170210,20170224,14,2307.87,2363.81,call,2300,18.3,18.9,17.7,0,11315
20170210,20170224,14,2307.87,2363.81,put,2300,9.9,10.2,9.6,0,5977
20170210,20170224,14,2307.87,2363.81,call,2305,15.2,15.8,14.6,0,7477
20170210,20170224,14,2307.87,2363.81,call,2305,15.2,15.8,14.6,0,7477
20170210,20170224,14,2307.87,2363.81,call,2315,9.9,10.2,9.6,0,10571
20170210,20170224,14,2307.87,2363.81,call,2315,9.9,10.2,9.6,0,10571
20170210,20170224,14,2307.87,2363.81,call,2320,7.8,8.1,7.5,0,8873
20170210,20170224,14,2307.87,2363.81,call,2320,7.8,8.1,7.5,0,8873
20170210,20170224,14,2307.87,2363.81,call,2325,6.15,6.4,5.9,0,16163
20170210,20170224,14,2307.87,2363.81,call,2325,6.15,6.4,5.9,0,16163
20170210,20170224,14,2307.87,2363.81,call,2330,4.8,5,4.6,0,8489
20170210,20170224,14,2307.87,2363.81,call,2330,4.8,5,4.6,0,8489
20170210,20170224,14,2307.87,2363.81,call,2335,3.8,4,3.6,0,15819
20170210,20170224,14,2307.87,2363.81,call,2335,3.8,4,3.6,0,15819
20170210,20170224,14,2307.87,2363.81,call,2350,1.9,2.05,1.75,0,5109
20170210,20170224,14,2307.87,2363.81,call,2350,1.9,2.05,1.75,0,5109
20170210,20170224,14,2307.87,2363.81,call,2375,0.8,0.9,0.7,0,7988
20170210,20170224,14,2307.87,2363.81,call,2375,0.8,0.9,0.7,0,7988
20170213,20170224,11,2316.1,2363.81,put,2200,0.8,0.95,0.65,0,7381
20170213,20170224,11,2316.1,2363.81,put,2200,0.8,0.95,0.65,0,7381
20170213,20170224,11,2316.1,2363.81,put,2205,0.85,1,0.7,0,6531
20170213,20170224,11,2316.1,2363.81,put,2205,0.85,1,0.7,0,6531
20170213,20170224,11,2316.1,2363.81,put,2225,1.025,1.2,0.85,0,12072
20170213,20170224,11,2316.1,2363.81,put,2225,1.025,1.2,0.85,0,12072
20170213,20170224,11,2316.1,2363.81,put,2255,1.725,1.9,1.55,0,5695
20170213,20170224,11,2316.1,2363.81,put,2255,1.725,1.9,1.55,0,5695
20170213,20170224,11,2316.1,2363.81,put,2275,2.775,2.95,2.6,0,5333
20170213,20170224,11,2316.1,2363.81,put,2275,2.775,2.95,2.6,0,5333
20170213,20170224,11,2316.1,2363.81,call,2290,32.8,33.6,32,0,10237
20170213,20170224,11,2316.1,2363.81,call,2290,32.8,33.6,32,0,10237
20170213,20170224,11,2316.1,2363.81,call,2300,24.5,25.3,23.7,0,11924
20170213,20170224,11,2316.1,2363.81,put,2300,6.2,6.4,6,0,8805
20170213,20170224,11,2316.1,2363.81,call,2300,24.5,25.3,23.7,0,11924
20170213,20170224,11,2316.1,2363.81,put,2300,6.2,6.4,6,0,8805
20170213,20170224,11,2316.1,2363.81,call,2305,20.8,21.4,20.2,0,7625
20170213,20170224,11,2316.1,2363.81,call,2305,20.8,21.4,20.2,0,7625
20170213,20170224,11,2316.1,2363.81,call,2315,14.2,14.8,13.6,0,10681
20170213,20170224,11,2316.1,2363.81,call,2315,14.2,14.8,13.6,0,10681
20170213,20170224,11,2316.1,2363.81,call,2320,11.4,11.8,11,0,8941
20170213,20170224,11,2316.1,2363.81,call,2320,11.4,11.8,11,0,8941
20170213,20170224,11,2316.1,2363.81,call,2325,9.1,9.4,8.8,0,16835
20170213,20170224,11,2316.1,2363.81,call,2325,9.1,9.4,8.8,0,16835
20170213,20170224,11,2316.1,2363.81,call,2330,7.15,7.5,6.8,0,9287
20170213,20170224,11,2316.1,2363.81,call,2330,7.15,7.5,6.8,0,9287
20170213,20170224,11,2316.1,2363.81,call,2335,5.55,5.8,5.3,0,15682
20170213,20170224,11,2316.1,2363.81,call,2335,5.55,5.8,5.3,0,15682
20170213,20170224,11,2316.1,2363.81,call,2350,2.7,2.9,2.5,0,5433
20170213,20170224,11,2316.1,2363.81,call,2350,2.7,2.9,2.5,0,5433
20170213,20170224,11,2316.1,2363.81,call,2365,1.45,1.65,1.25,0,5668
20170213,20170224,11,2316.1,2363.81,call,2365,1.45,1.65,1.25,0,5668
20170213,20170224,11,2316.1,2363.81,call,2375,1.075,1.25,0.9,0,8105
20170213,20170224,11,2316.1,2363.81,call,2375,1.075,1.25,0.9,0,8105
20170213,20170224,11,2316.1,2363.81,call,2415,0.375,0.5,0.25,0,5496
20170213,20170224,11,2316.1,2363.81,call,2415,0.375,0.5,0.25,0,5496
20170213,20170224,11,2316.1,2363.81,call,2435,0.25,0.4,0.1,0,9812
20170213,20170224,11,2316.1,2363.81,call,2435,0.25,0.4,0.1,0,9812
20170214,20170224,10,2328.25,2363.81,put,2225,0.85,1,0.7,0,8490
20170214,20170224,10,2328.25,2363.81,put,2225,0.85,1,0.7,0,8490
20170214,20170224,10,2328.25,2363.81,put,2255,1.275,1.45,1.1,0,5670
20170214,20170224,10,2328.25,2363.81,put,2255,1.275,1.45,1.1,0,5670
20170214,20170224,10,2328.25,2363.81,put,2275,1.95,2.15,1.75,0,6479
20170214,20170224,10,2328.25,2363.81,put,2275,1.95,2.15,1.75,0,6479
20170214,20170224,10,2328.25,2363.81,call,2290,39,40.1,37.9,0,10246
20170214,20170224,10,2328.25,2363.81,call,2290,39,40.1,37.9,0,10246
20170214,20170224,10,2328.25,2363.81,call,2300,30.2,31.2,29.2,0,12550
20170214,20170224,10,2328.25,2363.81,put,2300,4.25,4.5,4,0,9210
20170214,20170224,10,2328.25,2363.81,call,2300,30.2,31.2,29.2,0,12550
20170214,20170224,10,2328.25,2363.81,put,2300,4.3,4.6,4,0,9210
20170214,20170224,10,2328.25,2363.81,call,2305,26.1,27,25.2,0,7415
20170214,20170224,10,2328.25,2363.81,call,2305,26.1,27,25.2,0,7415
20170214,20170224,10,2328.25,2363.81,call,2315,18.5,19.3,17.7,0,10615
20170214,20170224,10,2328.25,2363.81,call,2315,18.5,19.3,17.7,0,10615
20170214,20170224,10,2328.25,2363.81,call,2320,15.2,15.9,14.5,0,8681
20170214,20170224,10,2328.25,2363.81,call,2320,15.2,15.9,14.5,0,8681
20170214,20170224,10,2328.25,2363.81,call,2325,12.2,12.8,11.6,0,13023
20170214,20170224,10,2328.25,2363.81,call,2325,12.2,12.8,11.6,0,13023
20170214,20170224,10,2328.25,2363.81,call,2330,9.85,10.3,9.4,0,8173
20170214,20170224,10,2328.25,2363.81,call,2330,9.85,10.3,9.4,0,8173
20170214,20170224,10,2328.25,2363.81,call,2335,7.65,8.1,7.2,0,10969
20170214,20170224,10,2328.25,2363.81,call,2335,7.65,8.1,7.2,0,10969
20170214,20170224,10,2328.25,2363.81,call,2350,3.5,3.8,3.2,0,5828
20170214,20170224,10,2328.25,2363.81,call,2350,3.5,3.8,3.2,0,5828
20170214,20170224,10,2328.25,2363.81,call,2360,2.15,2.35,1.95,0,7384
20170214,20170224,10,2328.25,2363.81,call,2360,2.15,2.35,1.95,0,7384
20170214,20170224,10,2328.25,2363.81,call,2365,1.7,1.9,1.5,0,5907
20170214,20170224,10,2328.25,2363.81,call,2365,1.7,1.9,1.5,0,5907
20170214,20170224,10,2328.25,2363.81,call,2375,1.075,1.3,0.85,0,8385
20170214,20170224,10,2328.25,2363.81,call,2375,1.075,1.3,0.85,0,8385
20170214,20170224,10,2328.25,2363.81,call,2415,0.25,0.4,0.1,0,5496
20170214,20170224,10,2328.25,2363.81,call,2415,0.25,0.4,0.1,0,5496
20170214,20170224,10,2328.25,2363.81,call,2435,0.15,0.3,0,0,5429
20170214,20170224,10,2328.25,2363.81,call,2435,0.15,0.3,0,0,5429
20170215,20170224,9,2343.44,2363.81,put,2225,0.7,0.75,0.65,247,8972
20170215,20170224,9,2343.44,2363.81,put,2225,0.7,0.75,0.65,247,8972
20170215,20170224,9,2343.44,2363.81,put,2255,0.95,1,0.9,5,5647
20170215,20170224,9,2343.44,2363.81,put,2255,0.95,1,0.9,5,5647
20170215,20170224,9,2343.44,2363.81,put,2275,1.225,1.3,1.15,64,5560
20170215,20170224,9,2343.44,2363.81,put,2275,1.225,1.3,1.15,64,5560
20170215,20170224,9,2343.44,2363.81,call,2290,54.75,55.5,54,7,10262
20170215,20170224,9,2343.44,2363.81,call,2290,54.75,55.5,54,7,10262
20170215,20170224,9,2343.44,2363.81,call,2300,44.85,45.7,44,3358,16276
20170215,20170224,9,2343.44,2363.81,put,2300,2.075,2.15,2,191,13024
20170215,20170224,9,2343.44,2363.81,call,2300,44.85,45.7,44,3358,16276
20170215,20170224,9,2343.44,2363.81,put,2300,2.075,2.15,2,191,13024
20170215,20170224,9,2343.44,2363.81,call,2305,40.15,41,39.3,210,6060
20170215,20170224,9,2343.44,2363.81,call,2305,40.15,41,39.3,210,6060
20170215,20170224,9,2343.44,2363.81,call,2315,31.45,32.1,30.8,264,9126
20170215,20170224,9,2343.44,2363.81,call,2315,31.45,32.1,30.8,264,9126
20170215,20170224,9,2343.44,2363.81,call,2320,26.9,27.6,26.2,3616,8548
20170215,20170224,9,2343.44,2363.81,call,2320,26.9,27.6,26.2,3616,8548
20170215,20170224,9,2343.44,2363.81,call,2325,22.75,23.1,22.4,160,13421
20170215,20170224,9,2343.44,2363.81,call,2325,22.75,23.1,22.4,160,13421
20170215,20170224,9,2343.44,2363.81,call,2330,18.9,19.2,18.6,299,8243
20170215,20170224,9,2343.44,2363.81,call,2330,18.9,19.2,18.6,299,8243
20170215,20170224,9,2343.44,2363.81,call,2335,15.35,15.6,15.1,801,11140
20170215,20170224,9,2343.44,2363.81,call,2335,15.35,15.6,15.1,801,11140
20170215,20170224,9,2343.44,2363.81,call,2350,7.45,7.6,7.3,1821,5909
20170215,20170224,9,2343.44,2363.81,call,2350,7.45,7.6,7.3,1821,5909
20170215,20170224,9,2343.44,2363.81,call,2360,4.35,4.5,4.2,1138,8627
20170215,20170224,9,2343.44,2363.81,call,2360,4.35,4.5,4.2,1138,8627
20170215,20170224,9,2343.44,2363.81,call,2365,3.4,3.5,3.3,433,6268
20170215,20170224,9,2343.44,2363.81,call,2365,3.4,3.5,3.3,433,6268
20170215,20170224,9,2343.44,2363.81,call,2375,2.075,2.15,2,263,8401
20170215,20170224,9,2343.44,2363.81,call,2375,2.075,2.15,2,263,8401
20170215,20170224,9,2343.44,2363.81,call,2415,0.4,0.45,0.35,6,5501
20170215,20170224,9,2343.44,2363.81,call,2415,0.4,0.45,0.35,6,5501
20170215,20170224,9,2343.44,2363.81,call,2435,0.25,0.3,0.2,0,5402
20170215,20170224,9,2343.44,2363.81,call,2435,0.25,0.3,0.2,0,5402
20170217,20170224,7,2347.22,2363.81,put,2235,0.65,0.75,0.55,0,5174
20170217,20170224,7,2347.22,2363.81,put,2235,0.65,0.75,0.55,0,5174
20170217,20170224,7,2347.22,2363.81,put,2250,0.8,0.9,0.7,0,13268
20170217,20170224,7,2347.22,2363.81,put,2250,0.8,0.9,0.7,0,13268
20170217,20170224,7,2347.22,2363.81,put,2255,0.825,0.95,0.7,0,5742
20170217,20170224,7,2347.22,2363.81,put,2255,0.825,0.95,0.7,0,5742
20170217,20170224,7,2347.22,2363.81,call,2290,51.7,52.9,50.5,0,10155
20170217,20170224,7,2347.22,2363.81,call,2290,51.7,52.9,50.5,0,10155
20170217,20170224,7,2347.22,2363.81,call,2300,42.7,43.5,41.9,0,18043
20170217,20170224,7,2347.22,2363.81,put,2300,2.175,2.35,2,0,15828
20170217,20170224,7,2347.22,2363.81,call,2300,42.7,43.5,41.9,0,18043
20170217,20170224,7,2347.22,2363.81,put,2300,2.175,2.35,2,0,15828
20170217,20170224,7,2347.22,2363.81,call,2305,38.15,39,37.3,0,6076
20170217,20170224,7,2347.22,2363.81,call,2305,38.15,39,37.3,0,6076
20170217,20170224,7,2347.22,2363.81,call,2310,33.75,34.5,33,0,6082
20170217,20170224,7,2347.22,2363.81,call,2310,33.75,34.5,33,0,6082
20170217,20170224,7,2347.22,2363.81,call,2315,29.25,30,28.5,0,9105
20170217,20170224,7,2347.22,2363.81,call,2315,29.25,30,28.5,0,9105
20170217,20170224,7,2347.22,2363.81,call,2320,25.1,25.8,24.4,0,8449
20170217,20170224,7,2347.22,2363.81,call,2320,25.1,25.8,24.4,0,8449
20170217,20170224,7,2347.22,2363.81,call,2325,21.25,21.9,20.6,0,13083
20170217,20170224,7,2347.22,2363.81,put,2325,5.75,6.1,5.4,0,5166
20170217,20170224,7,2347.22,2363.81,call,2325,21.25,21.9,20.6,0,13083
20170217,20170224,7,2347.22,2363.81,put,2325,5.75,6.1,5.4,0,5166
20170217,20170224,7,2347.22,2363.81,call,2330,17.5,18.1,16.9,0,11079
20170217,20170224,7,2347.22,2363.81,call,2330,17.5,18.1,16.9,0,11079
20170217,20170224,7,2347.22,2363.81,call,2335,14.15,14.7,13.6,0,10296
20170217,20170224,7,2347.22,2363.81,call,2335,14.15,14.7,13.6,0,10296
20170217,20170224,7,2347.22,2363.81,call,2350,6.55,6.9,6.2,0,5440
20170217,20170224,7,2347.22,2363.81,call,2350,6.55,6.9,6.2,0,5440
20170217,20170224,7,2347.22,2363.81,call,2360,3.55,3.8,3.3,0,8234
20170217,20170224,7,2347.22,2363.81,call,2360,3.55,3.8,3.3,0,8234
20170217,20170224,7,2347.22,2363.81,call,2365,2.725,2.95,2.5,0,6661
20170217,20170224,7,2347.22,2363.81,call,2365,2.725,2.95,2.5,0,6661
20170217,20170224,7,2347.22,2363.81,call,2375,1.45,1.65,1.25,0,9730
20170217,20170224,7,2347.22,2363.81,call,2375,1.45,1.65,1.25,0,9730
20170217,20170224,7,2347.22,2363.81,call,2400,0.3,0.4,0.2,0,7526
20170217,20170224,7,2347.22,2363.81,call,2400,0.3,0.4,0.2,0,7526
20170217,20170224,7,2347.22,2363.81,call,2415,0.15,0.2,0.1,0,5576
20170217,20170224,7,2347.22,2363.81,call,2415,0.15,0.2,0.1,0,5576
20170217,20170224,7,2347.22,2363.81,call,2435,0.1,0.15,0.05,0,5410
20170217,20170224,7,2347.22,2363.81,call,2435,0.1,0.15,0.05,0,5410
20170221,20170224,3,2351.16,2363.81,put,2235,0.2,0.3,0.1,0,7948
20170221,20170224,3,2351.16,2363.81,put,2235,0.2,0.3,0.1,0,7948
20170221,20170224,3,2351.16,2363.81,put,2250,0.275,0.4,0.15,0,17543
20170221,20170224,3,2351.16,2363.81,put,2250,0.25,0.35,0.15,0,17543
20170221,20170224,3,2351.16,2363.81,put,2255,0.3,0.4,0.2,0,5751
20170221,20170224,3,2351.16,2363.81,put,2255,0.275,0.35,0.2,0,5751
20170221,20170224,3,2351.16,2363.81,put,2275,0.425,0.6,0.25,0,5185
20170221,20170224,3,2351.16,2363.81,put,2275,0.4,0.55,0.25,0,5185
20170221,20170224,3,2351.16,2363.81,call,2290,65.2,66.5,63.9,0,10136
20170221,20170224,3,2351.16,2363.81,call,2290,65.2,66.5,63.9,0,10136
20170221,20170224,3,2351.16,2363.81,call,2300,55.3,56.6,54,0,17865
20170221,20170224,3,2351.16,2363.81,put,2300,0.575,0.75,0.4,0,14878
20170221,20170224,3,2351.16,2363.81,call,2300,55.3,56.6,54,0,17865
20170221,20170224,3,2351.16,2363.81,put,2300,0.575,0.75,0.4,0,14878
20170221,20170224,3,2351.16,2363.81,call,2305,50.4,51.7,49.1,0,5938
20170221,20170224,3,2351.16,2363.81,call,2305,50.4,51.7,49.1,0,5938
20170221,20170224,3,2351.16,2363.81,call,2310,45.3,46.6,44,0,5832
20170221,20170224,3,2351.16,2363.81,call,2310,45.3,46.6,44,0,5832
20170221,20170224,3,2351.16,2363.81,call,2315,40.45,41.7,39.2,0,8935
20170221,20170224,3,2351.16,2363.81,call,2315,40.45,41.7,39.2,0,8935
20170221,20170224,3,2351.16,2363.81,call,2320,35.7,36.9,34.5,0,8416
20170221,20170224,3,2351.16,2363.81,put,2320,1.1,1.3,0.9,0,5646
20170221,20170224,3,2351.16,2363.81,call,2320,35.7,36.9,34.5,0,8416
20170221,20170224,3,2351.16,2363.81,put,2320,1.1,1.25,0.95,0,5646
20170221,20170224,3,2351.16,2363.81,call,2325,31.15,32.1,30.2,0,13173
20170221,20170224,3,2351.16,2363.81,put,2325,1.425,1.6,1.25,0,6737
20170221,20170224,3,2351.16,2363.81,call,2325,31.15,32.1,30.2,0,13173
20170221,20170224,3,2351.16,2363.81,put,2325,1.425,1.6,1.25,0,6737
20170221,20170224,3,2351.16,2363.81,call,2330,26.55,27.5,25.6,0,10091
20170221,20170224,3,2351.16,2363.81,call,2330,26.55,27.5,25.6,0,10091
20170221,20170224,3,2351.16,2363.81,call,2335,22.1,23,21.2,0,9320
20170221,20170224,3,2351.16,2363.81,call,2335,22.1,23,21.2,0,9320
20170221,20170224,3,2351.16,2363.81,call,2350,10.5,10.9,10.1,0,9846
20170221,20170224,3,2351.16,2363.81,call,2350,10.5,10.9,10.1,0,9846
20170221,20170224,3,2351.16,2363.81,call,2360,5.15,5.5,4.8,0,8762
20170221,20170224,3,2351.16,2363.81,call,2360,5.15,5.5,4.8,0,8762
20170221,20170224,3,2351.16,2363.81,call,2365,3.35,3.6,3.1,0,7038
20170221,20170224,3,2351.16,2363.81,call,2365,3.35,3.6,3.1,0,7038
20170221,20170224,3,2351.16,2363.81,call,2375,1.35,1.55,1.15,0,12913
20170221,20170224,3,2351.16,2363.81,call,2375,1.35,1.55,1.15,0,12913
20170221,20170224,3,2351.16,2363.81,call,2400,0.175,0.3,0.05,0,13036
20170221,20170224,3,2351.16,2363.81,call,2400,0.175,0.3,0.05,0,13036
20170221,20170224,3,2351.16,2363.81,call,2415,0.1,0.2,0,0,5566
20170221,20170224,3,2351.16,2363.81,call,2415,0.1,0.2,0,0,5566
20170221,20170224,3,2351.16,2363.81,call,2435,0.1,0.2,0,0,5537
20170221,20170224,3,2351.16,2363.81,call,2435,0.1,0.2,0,0,5537
20170221,20170224,3,2351.16,2363.81,call,2450,0.075,0.15,0,0,6761
20170221,20170224,3,2351.16,2363.81,call,2450,0.075,0.15,0,0,6761
20170222,20170224,2,2365.38,2363.81,put,2250,0.15,0.25,0.05,0,18895
20170222,20170224,2,2365.38,2363.81,put,2250,0.15,0.25,0.05,0,18895
20170222,20170224,2,2365.38,2363.81,put,2255,0.15,0.25,0.05,0,5884
20170222,20170224,2,2365.38,2363.81,put,2255,0.15,0.25,0.05,0,5884
20170222,20170224,2,2365.38,2363.81,put,2275,0.225,0.35,0.1,0,5362
20170222,20170224,2,2365.38,2363.81,put,2275,0.225,0.35,0.1,0,5362
20170222,20170224,2,2365.38,2363.81,call,2290,69.8,71.2,68.4,0,10120
20170222,20170224,2,2365.38,2363.81,put,2290,0.275,0.4,0.15,0,5265
20170222,20170224,2,2365.38,2363.81,call,2290,69.8,71.2,68.4,0,10120
20170222,20170224,2,2365.38,2363.81,put,2290,0.275,0.4,0.15,0,5265
20170222,20170224,2,2365.38,2363.81,call,2300,59.85,61.2,58.5,0,17845
20170222,20170224,2,2365.38,2363.81,put,2300,0.325,0.5,0.15,0,19498
20170222,20170224,2,2365.38,2363.81,call,2300,59.85,61.2,58.5,0,17845
20170222,20170224,2,2365.38,2363.81,put,2300,0.325,0.5,0.15,0,19498
20170222,20170224,2,2365.38,2363.81,call,2305,54.85,56.2,53.5,0,5927
20170222,20170224,2,2365.38,2363.81,call,2305,54.85,56.2,53.5,0,5927
20170222,20170224,2,2365.38,2363.81,call,2315,44.95,46.3,43.6,0,8884
20170222,20170224,2,2365.38,2363.81,call,2315,44.95,46.3,43.6,0,8884
20170222,20170224,2,2365.38,2363.81,call,2320,40.05,41.4,38.7,0,7988
20170222,20170224,2,2365.38,2363.81,put,2320,0.65,0.85,0.45,0,8654
20170222,20170224,2,2365.38,2363.81,call,2320,40.05,41.4,38.7,0,7988
20170222,20170224,2,2365.38,2363.81,put,2320,0.65,0.85,0.45,0,8654
20170222,20170224,2,2365.38,2363.81,call,2325,35.2,36.5,33.9,0,14416
20170222,20170224,2,2365.38,2363.81,put,2325,0.775,0.95,0.6,0,8801
20170222,20170224,2,2365.38,2363.81,call,2325,35.2,36.5,33.9,0,14416
20170222,20170224,2,2365.38,2363.81,put,2325,0.775,0.95,0.6,0,8801
20170222,20170224,2,2365.38,2363.81,call,2330,30.4,31.7,29.1,0,7383
20170222,20170224,2,2365.38,2363.81,call,2330,30.4,31.7,29.1,0,7383
20170222,20170224,2,2365.38,2363.81,call,2335,25.75,26.7,24.8,0,9195
20170222,20170224,2,2365.38,2363.81,call,2335,25.75,26.7,24.8,0,9195
20170222,20170224,2,2365.38,2363.81,put,2340,1.825,2,1.65,0,6198
20170222,20170224,2,2365.38,2363.81,put,2340,1.825,2,1.65,0,6198
20170222,20170224,2,2365.38,2363.81,call,2350,13.1,13.7,12.5,0,8673
20170222,20170224,2,2365.38,2363.81,call,2350,13.1,13.7,12.5,0,8673
20170222,20170224,2,2365.38,2363.81,call,2360,6.4,6.9,5.9,0,7048
20170222,20170224,2,2365.38,2363.81,call,2360,6.4,6.9,5.9,0,7048
20170222,20170224,2,2365.38,2363.81,call,2365,4.2,4.6,3.8,0,8534
20170222,20170224,2,2365.38,2363.81,call,2365,4.2,4.6,3.8,0,8534
20170222,20170224,2,2365.38,2363.81,call,2370,2.6,2.95,2.25,0,6697
20170222,20170224,2,2365.38,2363.81,call,2370,2.6,2.95,2.25,0,6697
20170222,20170224,2,2365.38,2363.81,call,2375,1.55,1.85,1.25,6,12577
20170222,20170224,2,2365.38,2363.81,call,2375,1.55,1.85,1.25,6,12577
20170222,20170224,2,2365.38,2363.81,call,2395,0.2,0.35,0.05,0,5699
20170222,20170224,2,2365.38,2363.81,call,2395,0.2,0.35,0.05,0,5699
20170222,20170224,2,2365.38,2363.81,call,2400,0.15,0.3,0,0,13045
20170222,20170224,2,2365.38,2363.81,call,2400,0.15,0.3,0,0,13045
20170222,20170224,2,2365.38,2363.81,call,2415,0.1,0.2,0,0,5571
20170222,20170224,2,2365.38,2363.81,call,2415,0.1,0.2,0,0,5571
20170222,20170224,2,2365.38,2363.81,call,2435,0.1,0.2,0,0,5546
20170222,20170224,2,2365.38,2363.81,call,2435,0.1,0.2,0,0,5546
20170222,20170224,2,2365.38,2363.81,call,2450,0.1,0.2,0,0,6741
20170222,20170224,2,2365.38,2363.81,call,2450,0.1,0.2,0,0,6741
20170224,20170227,3,2363.81,2367.34,put,2300,0.175,0.25,0.1,0,6022
20170224,20170227,3,2363.81,2367.34,put,2300,0.175,0.25,0.1,0,6022
20170209,20170228,19,2294.67,2369.75,put,2175,1.775,1.9,1.65,0,8597
20170209,20170228,19,2294.67,2369.75,put,2175,1.8,1.9,1.7,0,8597
20170209,20170228,19,2294.67,2369.75,put,2200,2.425,2.55,2.3,0,10847
20170209,20170228,19,2294.67,2369.75,put,2200,2.425,2.55,2.3,0,10847
20170209,20170228,19,2294.67,2369.75,put,2215,2.95,3.1,2.8,0,5166
20170209,20170228,19,2294.67,2369.75,put,2215,2.95,3.1,2.8,0,5166
20170209,20170228,19,2294.67,2369.75,put,2225,3.5,3.7,3.3,0,8726
20170209,20170228,19,2294.67,2369.75,put,2225,3.5,3.7,3.3,0,8726
20170209,20170228,19,2294.67,2369.75,put,2250,5.4,5.6,5.2,0,9616
20170209,20170228,19,2294.67,2369.75,put,2250,5.4,5.6,5.2,0,9616
20170209,20170228,19,2294.67,2369.75,put,2255,5.95,6.2,5.7,0,6206
20170209,20170228,19,2294.67,2369.75,put,2255,5.95,6.2,5.7,0,6206
20170209,20170228,19,2294.67,2369.75,call,2275,31.15,31.8,30.5,0,7546
20170209,20170228,19,2294.67,2369.75,put,2275,9.15,9.4,8.9,0,13705
20170209,20170228,19,2294.67,2369.75,call,2275,31.15,31.8,30.5,0,7546
20170209,20170228,19,2294.67,2369.75,put,2275,9.15,9.4,8.9,0,13705
20170209,20170228,19,2294.67,2369.75,call,2290,20.3,20.9,19.7,0,7503
20170209,20170228,19,2294.67,2369.75,call,2290,20.3,20.9,19.7,0,7503
20170209,20170228,19,2294.67,2369.75,call,2300,13.95,14.3,13.6,0,11063
20170209,20170228,19,2294.67,2369.75,call,2300,13.95,14.3,13.6,0,11063
20170209,20170228,19,2294.67,2369.75,call,2325,4.1,4.3,3.9,0,9119
20170209,20170228,19,2294.67,2369.75,call,2325,4.1,4.3,3.9,0,9119
20170209,20170228,19,2294.67,2369.75,call,2330,3.125,3.3,2.95,0,5829
20170209,20170228,19,2294.67,2369.75,call,2330,3.125,3.3,2.95,0,5829
20170209,20170228,19,2294.67,2369.75,call,2335,2.4,2.55,2.25,0,5789
20170209,20170228,19,2294.67,2369.75,call,2335,2.4,2.55,2.25,0,5789
20170209,20170228,19,2294.67,2369.75,call,2350,1.15,1.3,1,0,5074
20170209,20170228,19,2294.67,2369.75,call,2350,1.15,1.3,1,0,5074
20170209,20170228,19,2294.67,2369.75,call,2375,0.45,0.55,0.35,0,7853
20170209,20170228,19,2294.67,2369.75,call,2375,0.45,0.55,0.35,0,7853
20170210,20170228,18,2307.87,2369.75,put,2200,1.475,1.6,1.35,0,10150
20170210,20170228,18,2307.87,2369.75,put,2200,1.475,1.6,1.35,0,10150
20170210,20170228,18,2307.87,2369.75,put,2215,1.825,1.95,1.7,0,5157
20170210,20170228,18,2307.87,2369.75,put,2215,1.825,1.95,1.7,0,5157
20170210,20170228,18,2307.87,2369.75,put,2225,2.125,2.25,2,0,9028
20170210,20170228,18,2307.87,2369.75,put,2225,2.125,2.25,2,0,9028
20170210,20170228,18,2307.87,2369.75,put,2250,3.35,3.5,3.2,0,9660
20170210,20170228,18,2307.87,2369.75,put,2250,3.35,3.5,3.2,0,9660
20170210,20170228,18,2307.87,2369.75,put,2255,3.75,3.9,3.6,0,6220
20170210,20170228,18,2307.87,2369.75,put,2255,3.75,3.9,3.6,0,6220
20170210,20170228,18,2307.87,2369.75,call,2275,39.25,40,38.5,0,7547
20170210,20170228,18,2307.87,2369.75,put,2275,6,6.2,5.8,0,13693
20170210,20170228,18,2307.87,2369.75,call,2275,39.25,40,38.5,0,7547
20170210,20170228,18,2307.87,2369.75,put,2275,6,6.2,5.8,0,13693
20170210,20170228,18,2307.87,2369.75,call,2290,27.2,27.8,26.6,0,7504
20170210,20170228,18,2307.87,2369.75,call,2290,27.2,27.8,26.6,0,7504
20170210,20170228,18,2307.87,2369.75,call,2300,20.15,20.7,19.6,0,10156
20170210,20170228,18,2307.87,2369.75,call,2300,20.15,20.7,19.6,0,10156
20170210,20170228,18,2307.87,2369.75,call,2310,14.1,14.4,13.8,0,5773
20170210,20170228,18,2307.87,2369.75,call,2310,14.1,14.4,13.8,0,5773
20170210,20170228,18,2307.87,2369.75,call,2325,7.55,7.8,7.3,0,9187
20170210,20170228,18,2307.87,2369.75,call,2325,7.55,7.8,7.3,0,9187
20170210,20170228,18,2307.87,2369.75,call,2330,6,6.2,5.8,0,5893
20170210,20170228,18,2307.87,2369.75,call,2330,6,6.2,5.8,0,5893
20170210,20170228,18,2307.87,2369.75,call,2335,4.8,5,4.6,0,5789
20170210,20170228,18,2307.87,2369.75,call,2335,4.8,5,4.6,0,5789
20170210,20170228,18,2307.87,2369.75,call,2350,2.55,2.7,2.4,0,5070
20170210,20170228,18,2307.87,2369.75,call,2350,2.55,2.7,2.4,0,5070
20170210,20170228,18,2307.87,2369.75,call,2375,1.1,1.2,1,0,8454
20170210,20170228,18,2307.87,2369.75,call,2375,1.1,1.2,1,0,8454
20170213,20170228,15,2316.1,2369.75,put,2200,1.1,1.25,0.95,0,10115
20170213,20170228,15,2316.1,2369.75,put,2200,1.1,1.25,0.95,0,10115
20170213,20170228,15,2316.1,2369.75,put,2215,1.3,1.45,1.15,0,5134
20170213,20170228,15,2316.1,2369.75,put,2215,1.3,1.45,1.15,0,5134
20170213,20170228,15,2316.1,2369.75,put,2225,1.475,1.65,1.3,0,9300
20170213,20170228,15,2316.1,2369.75,put,2225,1.475,1.65,1.3,0,9300
20170213,20170228,15,2316.1,2369.75,put,2250,2.225,2.4,2.05,0,9669
20170213,20170228,15,2316.1,2369.75,put,2250,2.225,2.4,2.05,0,9669
20170213,20170228,15,2316.1,2369.75,put,2255,2.45,2.65,2.25,0,6178
20170213,20170228,15,2316.1,2369.75,put,2255,2.45,2.65,2.25,0,6178
20170213,20170228,15,2316.1,2369.75,call,2275,47.1,47.8,46.4,0,7548
20170213,20170228,15,2316.1,2369.75,put,2275,3.95,4.2,3.7,0,16436
20170213,20170228,15,2316.1,2369.75,call,2275,47.1,47.8,46.4,0,7548
20170213,20170228,15,2316.1,2369.75,put,2275,3.95,4.2,3.7,0,16436
20170213,20170228,15,2316.1,2369.75,call,2290,34.05,34.7,33.4,0,7504
20170213,20170228,15,2316.1,2369.75,call,2290,34.05,34.7,33.4,0,7504
20170213,20170228,15,2316.1,2369.75,call,2300,26.1,26.7,25.5,0,10018
20170213,20170228,15,2316.1,2369.75,call,2300,26.1,26.7,25.5,0,10018
20170213,20170228,15,2316.1,2369.75,call,2310,19.05,19.6,18.5,0,5735
20170213,20170228,15,2316.1,2369.75,call,2310,19.05,19.6,18.5,0,5735
20170213,20170228,15,2316.1,2369.75,call,2325,10.75,11.1,10.4,0,9279
20170213,20170228,15,2316.1,2369.75,call,2325,10.75,11.1,10.4,0,9279
20170213,20170228,15,2316.1,2369.75,call,2330,8.6,9,8.2,0,5842
20170213,20170228,15,2316.1,2369.75,call,2330,8.6,9,8.2,0,5842
20170213,20170228,15,2316.1,2369.75,call,2335,6.9,7.2,6.6,0,6215
20170213,20170228,15,2316.1,2369.75,call,2335,6.9,7.2,6.6,0,6215
20170213,20170228,15,2316.1,2369.75,call,2350,3.6,3.8,3.4,0,11452
20170213,20170228,15,2316.1,2369.75,call,2350,3.6,3.8,3.4,0,11452
20170213,20170228,15,2316.1,2369.75,call,2375,1.525,1.65,1.4,0,8463
20170213,20170228,15,2316.1,2369.75,call,2375,1.525,1.65,1.4,0,8463
20170214,20170228,14,2328.25,2369.75,put,2215,1.025,1.2,0.85,0,5458
20170214,20170228,14,2328.25,2369.75,put,2215,1.025,1.2,0.85,0,5458
20170214,20170228,14,2328.25,2369.75,put,2225,1.175,1.35,1,0,9543
20170214,20170228,14,2328.25,2369.75,put,2225,1.175,1.35,1,0,9543
20170214,20170228,14,2328.25,2369.75,put,2250,1.725,1.9,1.55,0,9667
20170214,20170228,14,2328.25,2369.75,put,2250,1.725,1.9,1.55,0,9667
20170214,20170228,14,2328.25,2369.75,put,2255,1.9,2.1,1.7,0,6158
20170214,20170228,14,2328.25,2369.75,put,2255,1.9,2.1,1.7,0,6158
20170214,20170228,14,2328.25,2369.75,call,2275,53.9,55.1,52.7,0,7548
20170214,20170228,14,2328.25,2369.75,put,2275,2.925,3.2,2.65,0,18975
20170214,20170228,14,2328.25,2369.75,call,2275,53.9,55.1,52.7,0,7548
20170214,20170228,14,2328.25,2369.75,put,2275,2.925,3.2,2.65,0,18975
20170214,20170228,14,2328.25,2369.75,put,2280,3.35,3.6,3.1,0,5291
20170214,20170228,14,2328.25,2369.75,put,2280,3.35,3.6,3.1,0,5291
20170214,20170228,14,2328.25,2369.75,call,2290,40.4,41.5,39.3,0,7503
20170214,20170228,14,2328.25,2369.75,call,2290,40.4,41.5,39.3,0,7503
20170214,20170228,14,2328.25,2369.75,call,2300,31.9,32.9,30.9,0,10707
20170214,20170228,14,2328.25,2369.75,put,2300,5.9,6.2,5.6,0,6414
20170214,20170228,14,2328.25,2369.75,call,2300,31.9,32.9,30.9,0,10707
20170214,20170228,14,2328.25,2369.75,put,2300,5.95,6.2,5.7,0,6414
20170214,20170228,14,2328.25,2369.75,call,2310,24.1,24.9,23.3,0,5754
20170214,20170228,14,2328.25,2369.75,call,2310,24.1,24.9,23.3,0,5754
20170214,20170228,14,2328.25,2369.75,call,2325,14.35,14.9,13.8,0,10759
20170214,20170228,14,2328.25,2369.75,call,2325,14.35,14.9,13.8,0,10759
20170214,20170228,14,2328.25,2369.75,call,2330,11.75,12.1,11.4,0,5999
20170214,20170228,14,2328.25,2369.75,call,2330,11.75,12.1,11.4,0,5999
20170214,20170228,14,2328.25,2369.75,call,2335,9.6,10,9.2,0,6492
20170214,20170228,14,2328.25,2369.75,call,2335,9.6,10,9.2,0,6492
20170214,20170228,14,2328.25,2369.75,call,2350,4.9,5.2,4.6,0,11557
20170214,20170228,14,2328.25,2369.75,call,2350,4.9,5.2,4.6,0,11557
20170214,20170228,14,2328.25,2369.75,call,2375,1.775,2,1.55,0,9972
20170214,20170228,14,2328.25,2369.75,call,2375,1.775,2,1.55,0,9972
20170215,20170228,13,2343.44,2369.75,put,2225,1,1.05,0.95,368,9744
20170215,20170228,13,2343.44,2369.75,put,2225,1,1.05,0.95,368,9744
20170215,20170228,13,2343.44,2369.75,put,2250,1.35,1.4,1.3,80,9720
20170215,20170228,13,2343.44,2369.75,put,2250,1.35,1.4,1.3,80,9720
20170215,20170228,13,2343.44,2369.75,put,2255,1.425,1.5,1.35,0,6158
20170215,20170228,13,2343.44,2369.75,put,2255,1.425,1.5,1.35,0,6158
20170215,20170228,13,2343.44,2369.75,call,2275,69.45,70.3,68.6,0,7548
20170215,20170228,13,2343.44,2369.75,put,2275,1.975,2.05,1.9,933,18693
20170215,20170228,13,2343.44,2369.75,call,2275,69.45,70.3,68.6,0,7548
20170215,20170228,13,2343.44,2369.75,put,2275,1.975,2.05,1.9,933,18693
20170215,20170228,13,2343.44,2369.75,put,2280,2.175,2.25,2.1,30,5404
20170215,20170228,13,2343.44,2369.75,put,2280,2.175,2.25,2.1,30,5404
20170215,20170228,13,2343.44,2369.75,call,2290,55.25,56.1,54.4,6,7801
20170215,20170228,13,2343.44,2369.75,call,2290,55.25,56.1,54.4,6,7801
20170215,20170228,13,2343.44,2369.75,call,2300,46.35,47.1,45.6,52,10543
20170215,20170228,13,2343.44,2369.75,put,2300,3.5,3.6,3.4,115,6764
20170215,20170228,13,2343.44,2369.75,call,2300,46.35,47.1,45.6,52,10543
20170215,20170228,13,2343.44,2369.75,put,2300,3.5,3.6,3.4,115,6764
20170215,20170228,13,2343.44,2369.75,call,2310,37.15,37.9,36.4,36,5228
20170215,20170228,13,2343.44,2369.75,call,2310,37.15,37.9,36.4,36,5228
20170215,20170228,13,2343.44,2369.75,call,2325,24.95,25.3,24.6,42,9602
20170215,20170228,13,2343.44,2369.75,call,2325,24.95,25.3,24.6,42,9602
20170215,20170228,13,2343.44,2369.75,call,2330,21.3,21.6,21,36,6351
20170215,20170228,13,2343.44,2369.75,call,2330,21.3,21.6,21,36,6351
20170215,20170228,13,2343.44,2369.75,call,2335,17.95,18.2,17.7,312,7198
20170215,20170228,13,2343.44,2369.75,call,2335,17.95,18.2,17.7,312,7198
20170215,20170228,13,2343.44,2369.75,call,2350,10.05,10.2,9.9,82,11370
20170215,20170228,13,2343.44,2369.75,call,2350,10.05,10.2,9.9,82,11370
20170215,20170228,13,2343.44,2369.75,call,2375,3.75,3.9,3.6,177,10119
20170215,20170228,13,2343.44,2369.75,call,2375,3.75,3.9,3.6,177,10119
20170217,20170228,11,2347.22,2369.75,put,2250,1.325,1.45,1.2,0,9864
20170217,20170228,11,2347.22,2369.75,put,2250,1.325,1.45,1.2,0,9864
20170217,20170228,11,2347.22,2369.75,put,2255,1.425,1.55,1.3,0,6370
20170217,20170228,11,2347.22,2369.75,put,2255,1.425,1.55,1.3,0,6370
20170217,20170228,11,2347.22,2369.75,call,2275,66.9,68.1,65.7,0,8088
20170217,20170228,11,2347.22,2369.75,put,2275,2.075,2.25,1.9,0,21048
20170217,20170228,11,2347.22,2369.75,call,2275,66.9,68.1,65.7,0,8088
20170217,20170228,11,2347.22,2369.75,put,2275,2.075,2.25,1.9,0,21048
20170217,20170228,11,2347.22,2369.75,call,2290,53.2,53.9,52.5,0,7801
20170217,20170228,11,2347.22,2369.75,call,2290,53.2,53.9,52.5,0,7801
20170217,20170228,11,2347.22,2369.75,call,2300,44.15,44.8,43.5,0,10399
20170217,20170228,11,2347.22,2369.75,put,2300,4,4.2,3.8,0,11989
20170217,20170228,11,2347.22,2369.75,call,2300,44.15,44.8,43.5,0,10399
20170217,20170228,11,2347.22,2369.75,put,2300,4,4.2,3.8,0,11989
20170217,20170228,11,2347.22,2369.75,call,2310,35.5,36.1,34.9,0,5580
20170217,20170228,11,2347.22,2369.75,put,2310,5.25,5.5,5,0,6784
20170217,20170228,11,2347.22,2369.75,call,2310,35.5,36.1,34.9,0,5580
20170217,20170228,11,2347.22,2369.75,put,2310,5.25,5.5,5,0,6784
20170217,20170228,11,2347.22,2369.75,call,2325,23.85,24.4,23.3,0,10472
20170217,20170228,11,2347.22,2369.75,put,2325,8.4,8.7,8.1,0,5970
20170217,20170228,11,2347.22,2369.75,call,2325,23.85,24.4,23.3,0,10472
20170217,20170228,11,2347.22,2369.75,put,2325,8.4,8.7,8.1,0,5970
20170217,20170228,11,2347.22,2369.75,call,2330,20.25,20.8,19.7,0,6140
20170217,20170228,11,2347.22,2369.75,call,2330,20.25,20.8,19.7,0,6140
20170217,20170228,11,2347.22,2369.75,call,2335,17,17.5,16.5,0,7186
20170217,20170228,11,2347.22,2369.75,call,2335,17,17.5,16.5,0,7186
20170217,20170228,11,2347.22,2369.75,call,2350,9.4,9.7,9.1,18,11522
20170217,20170228,11,2347.22,2369.75,call,2350,9.4,9.7,9.1,18,11522
20170217,20170228,11,2347.22,2369.75,call,2375,2.925,3.1,2.75,0,11218
20170217,20170228,11,2347.22,2369.75,call,2375,2.925,3.1,2.75,0,11218
20170217,20170228,11,2347.22,2369.75,call,2400,0.825,0.95,0.7,0,6156
20170217,20170228,11,2347.22,2369.75,call,2400,0.825,0.95,0.7,0,6156
20170221,20170228,7,2351.16,2369.75,put,2250,0.525,0.7,0.35,0,9858
20170221,20170228,7,2351.16,2369.75,put,2250,0.5,0.65,0.35,0,9858
20170221,20170228,7,2351.16,2369.75,put,2255,0.575,0.75,0.4,0,6357
20170221,20170228,7,2351.16,2369.75,put,2255,0.55,0.7,0.4,0,6357
20170221,20170228,7,2351.16,2369.75,call,2275,79.9,81.2,78.6,0,8067
20170221,20170228,7,2351.16,2369.75,put,2275,0.775,0.95,0.6,0,21040
20170221,20170228,7,2351.16,2369.75,call,2275,79.9,81.2,78.6,0,8067
20170221,20170228,7,2351.16,2369.75,put,2275,0.75,0.9,0.6,0,21040
20170221,20170228,7,2351.16,2369.75,call,2290,65.55,66.8,64.3,0,7772
20170221,20170228,7,2351.16,2369.75,call,2290,65.55,66.8,64.3,0,7772
20170221,20170228,7,2351.16,2369.75,call,2300,55.65,56.9,54.4,0,10367
20170221,20170228,7,2351.16,2369.75,put,2300,1.4,1.55,1.25,0,12498
20170221,20170228,7,2351.16,2369.75,call,2300,55.65,56.9,54.4,0,10367
20170221,20170228,7,2351.16,2369.75,put,2300,1.4,1.55,1.25,0,12498
20170221,20170228,7,2351.16,2369.75,call,2310,46.35,47.2,45.5,0,5524
20170221,20170228,7,2351.16,2369.75,put,2310,1.85,2,1.7,0,12464
20170221,20170228,7,2351.16,2369.75,call,2310,46.35,47.2,45.5,0,5524
20170221,20170228,7,2351.16,2369.75,put,2310,1.85,2,1.7,0,12464
20170221,20170228,7,2351.16,2369.75,call,2325,32.7,33.5,31.9,0,10461
20170221,20170228,7,2351.16,2369.75,put,2325,3.2,3.4,3,0,5652
20170221,20170228,7,2351.16,2369.75,call,2325,32.7,33.5,31.9,0,10461
20170221,20170228,7,2351.16,2369.75,put,2325,3.2,3.4,3,0,5652
20170221,20170228,7,2351.16,2369.75,call,2330,28.55,29.2,27.9,0,6128
20170221,20170228,7,2351.16,2369.75,call,2330,28.55,29.2,27.9,0,6128
20170221,20170228,7,2351.16,2369.75,call,2335,24.4,25,23.8,0,7444
20170221,20170228,7,2351.16,2369.75,call,2335,24.4,25,23.8,0,7444
20170221,20170228,7,2351.16,2369.75,call,2350,13.45,14,12.9,3,12920
20170221,20170228,7,2351.16,2369.75,call,2350,13.45,14,12.9,3,12920
20170221,20170228,7,2351.16,2369.75,call,2375,3.15,3.4,2.9,0,9255
20170221,20170228,7,2351.16,2369.75,call,2375,3.125,3.4,2.85,0,9255
20170221,20170228,7,2351.16,2369.75,call,2400,0.525,0.7,0.35,0,6407
20170221,20170228,7,2351.16,2369.75,call,2400,0.525,0.7,0.35,0,6407
20170222,20170228,6,2365.38,2369.75,put,2250,0.325,0.45,0.2,0,9815
20170222,20170228,6,2365.38,2369.75,put,2250,0.325,0.45,0.2,0,9815
20170222,20170228,6,2365.38,2369.75,put,2255,0.35,0.45,0.25,0,6464
20170222,20170228,6,2365.38,2369.75,put,2255,0.35,0.45,0.25,0,6464
20170222,20170228,6,2365.38,2369.75,call,2275,84.75,86.2,83.3,0,8076
20170222,20170228,6,2365.38,2369.75,put,2275,0.425,0.55,0.3,0,21063
20170222,20170228,6,2365.38,2369.75,call,2275,84.75,86.2,83.3,0,8076
20170222,20170228,6,2365.38,2369.75,put,2275,0.425,0.55,0.3,0,21063
20170222,20170228,6,2365.38,2369.75,call,2290,69.85,71.3,68.4,0,7755
20170222,20170228,6,2365.38,2369.75,call,2290,69.85,71.3,68.4,0,7755
20170222,20170228,6,2365.38,2369.75,call,2300,60,61.4,58.6,0,9574
20170222,20170228,6,2365.38,2369.75,put,2300,0.825,0.95,0.7,0,11449
20170222,20170228,6,2365.38,2369.75,call,2300,60,61.4,58.6,0,9574
20170222,20170228,6,2365.38,2369.75,put,2300,0.825,0.95,0.7,0,11449
20170222,20170228,6,2365.38,2369.75,call,2310,50.2,51.5,48.9,0,5523
20170222,20170228,6,2365.38,2369.75,put,2310,1.075,1.2,0.95,0,10901
20170222,20170228,6,2365.38,2369.75,call,2310,50.2,51.5,48.9,0,5523
20170222,20170228,6,2365.38,2369.75,put,2310,1.075,1.2,0.95,0,10901
20170222,20170228,6,2365.38,2369.75,call,2325,36.25,37.1,35.4,0,9968
20170222,20170228,6,2365.38,2369.75,put,2325,2,2.2,1.8,0,5666
20170222,20170228,6,2365.38,2369.75,call,2325,36.25,37.1,35.4,0,9968
20170222,20170228,6,2365.38,2369.75,put,2325,2,2.2,1.8,0,5666
20170222,20170228,6,2365.38,2369.75,call,2330,31.7,32.5,30.9,0,6120
20170222,20170228,6,2365.38,2369.75,call,2330,31.7,32.5,30.9,0,6120
20170222,20170228,6,2365.38,2369.75,call,2335,27.3,28.1,26.5,0,7348
20170222,20170228,6,2365.38,2369.75,call,2335,27.3,28.1,26.5,0,7348
20170222,20170228,6,2365.38,2369.75,call,2350,15.2,15.6,14.8,4,12902
20170222,20170228,6,2365.38,2369.75,call,2350,15.2,15.6,14.8,4,12902
20170222,20170228,6,2365.38,2369.75,call,2375,3.9,4.2,3.6,0,9108
20170222,20170228,6,2365.38,2369.75,call,2375,3.9,4.2,3.6,0,9108
20170222,20170228,6,2365.38,2369.75,call,2400,0.6,0.8,0.4,0,7739
20170222,20170228,6,2365.38,2369.75,call,2400,0.6,0.8,0.4,0,7739
20170224,20170228,4,2363.81,2369.75,put,2250,0.1,0.2,0,0,10437
20170224,20170228,4,2363.81,2369.75,put,2250,0.1,0.2,0,0,10437
20170224,20170228,4,2363.81,2369.75,put,2255,0.15,0.25,0.05,0,6450
20170224,20170228,4,2363.81,2369.75,put,2255,0.15,0.25,0.05,0,6450
20170224,20170228,4,2363.81,2369.75,call,2275,80.9,82.2,79.6,0,8052
20170224,20170228,4,2363.81,2369.75,put,2275,0.2,0.35,0.05,0,21048
20170224,20170228,4,2363.81,2369.75,call,2275,80.9,82.2,79.6,0,8052
20170224,20170228,4,2363.81,2369.75,put,2275,0.2,0.35,0.05,0,21048
20170224,20170228,4,2363.81,2369.75,call,2290,65.7,67,64.4,0,7522
20170224,20170228,4,2363.81,2369.75,call,2290,65.7,67,64.4,0,7522
20170224,20170228,4,2363.81,2369.75,call,2300,55.8,57.1,54.5,0,9473
20170224,20170228,4,2363.81,2369.75,put,2300,0.4,0.55,0.25,0,11870
20170224,20170228,4,2363.81,2369.75,call,2300,55.8,57.1,54.5,0,9473
20170224,20170228,4,2363.81,2369.75,put,2300,0.4,0.55,0.25,0,11870
20170224,20170228,4,2363.81,2369.75,call,2310,46,47.3,44.7,0,5501
20170224,20170228,4,2363.81,2369.75,put,2310,0.6,0.75,0.45,0,9816
20170224,20170228,4,2363.81,2369.75,call,2310,46,47.3,44.7,0,5501
20170224,20170228,4,2363.81,2369.75,put,2310,0.6,0.75,0.45,0,9816
20170224,20170228,4,2363.81,2369.75,call,2325,32.1,32.8,31.4,0,10058
20170224,20170228,4,2363.81,2369.75,put,2325,1.375,1.6,1.15,0,7044
20170224,20170228,4,2363.81,2369.75,call,2325,32.1,32.8,31.4,0,10058
20170224,20170228,4,2363.81,2369.75,put,2325,1.375,1.6,1.15,0,7044
20170224,20170228,4,2363.81,2369.75,call,2330,27.55,28.2,26.9,0,6158
20170224,20170228,4,2363.81,2369.75,call,2330,27.55,28.2,26.9,0,6158
20170224,20170228,4,2363.81,2369.75,call,2335,23.4,24.1,22.7,0,7340
20170224,20170228,4,2363.81,2369.75,call,2335,23.4,24.1,22.7,0,7340
20170224,20170228,4,2363.81,2369.75,call,2350,11.8,12.2,11.4,1,16590
20170224,20170228,4,2363.81,2369.75,put,2350,6.2,6.5,5.9,0,9322
20170224,20170228,4,2363.81,2369.75,call,2350,11.8,12.2,11.4,1,16590
20170224,20170228,4,2363.81,2369.75,put,2350,6.2,6.5,5.9,0,9322
20170224,20170228,4,2363.81,2369.75,call,2375,1.7,1.9,1.5,144,13932
20170224,20170228,4,2363.81,2369.75,call,2375,1.7,1.9,1.5,144,13932
20170224,20170228,4,2363.81,2369.75,call,2380,1.05,1.25,0.85,0,5734
20170224,20170228,4,2363.81,2369.75,call,2380,1.05,1.25,0.85,0,5734
20170224,20170228,4,2363.81,2369.75,call,2400,0.125,0.25,0,0,8039
20170224,20170228,4,2363.81,2369.75,call,2400,0.125,0.25,0,0,8039
20170215,20170301,14,2343.44,2363.64,call,2325,25.9,26.2,25.6,119,5032
20170215,20170301,14,2343.44,2363.64,call,2325,25.9,26.2,25.6,119,5032
20170215,20170301,14,2343.44,2363.64,call,2340,15.85,16.1,15.6,127,5347
20170215,20170301,14,2343.44,2363.64,call,2340,15.85,16.1,15.6,127,5347
20170215,20170301,14,2343.44,2363.64,call,2400,1.75,1.85,1.65,327,7986
20170215,20170301,14,2343.44,2363.64,call,2400,1.75,1.85,1.65,327,7986
20170217,20170301,12,2347.22,2363.64,call,2325,24.65,25.3,24,0,5048
20170217,20170301,12,2347.22,2363.64,call,2325,24.65,25.3,24,0,5048
20170217,20170301,12,2347.22,2363.64,call,2400,1.075,1.2,0.95,0,11020
20170217,20170301,12,2347.22,2363.64,call,2400,1.075,1.2,0.95,0,11020
20170221,20170301,8,2351.16,2363.64,call,2325,33.5,34.4,32.6,0,5046
20170221,20170301,8,2351.16,2363.64,call,2325,33.5,34.4,32.6,0,5046
20170221,20170301,8,2351.16,2363.64,call,2350,14.7,15.3,14.1,0,5037
20170221,20170301,8,2351.16,2363.64,call,2350,14.7,15.3,14.1,0,5037
20170221,20170301,8,2351.16,2363.64,call,2400,0.85,1.05,0.65,0,11020
20170221,20170301,8,2351.16,2363.64,call,2400,0.85,1.05,0.65,0,11020
20170222,20170301,7,2365.38,2363.64,call,2325,36.9,37.8,36,0,5128
20170222,20170301,7,2365.38,2363.64,call,2325,36.9,37.8,36,0,5128
20170222,20170301,7,2365.38,2363.64,call,2400,0.925,1.15,0.7,0,11501
20170222,20170301,7,2365.38,2363.64,call,2400,0.925,1.15,0.7,0,11501
20170224,20170301,5,2363.81,2363.64,call,2400,0.325,0.5,0.15,1,11827
20170224,20170301,5,2363.81,2363.64,call,2400,0.325,0.5,0.15,1,11827
20170224,20170301,5,2363.81,2363.64,call,2415,0.1,0.2,0,0,5956
20170224,20170301,5,2363.81,2363.64,call,2415,0.1,0.2,0,0,5956
20170227,20170301,2,2367.34,2363.64,put,2280,0.175,0.25,0.1,0,5451
20170227,20170301,2,2367.34,2363.64,put,2280,0.175,0.25,0.1,0,5451
20170227,20170301,2,2367.34,2363.64,call,2350,18.3,19.2,17.4,0,7542
20170227,20170301,2,2367.34,2363.64,call,2350,18.3,19.2,17.4,0,7542
20170227,20170301,2,2367.34,2363.64,call,2400,0.25,0.4,0.1,0,11974
20170227,20170301,2,2367.34,2363.64,call,2400,0.25,0.4,0.1,0,11974
20170227,20170301,2,2367.34,2363.64,call,2415,0.125,0.25,0,0,6514
20170227,20170301,2,2367.34,2363.64,call,2415,0.125,0.25,0,0,6514
20170213,20170303,18,2316.1,2381.92,put,2200,1.7,1.85,1.55,0,16834
20170213,20170303,18,2316.1,2381.92,put,2200,1.7,1.85,1.55,0,16834
20170213,20170303,18,2316.1,2381.92,put,2225,2.375,2.55,2.2,0,6892
20170213,20170303,18,2316.1,2381.92,put,2225,2.375,2.55,2.2,0,6892
20170213,20170303,18,2316.1,2381.92,put,2250,3.6,3.8,3.4,0,16546
20170213,20170303,18,2316.1,2381.92,put,2250,3.6,3.8,3.4,0,16546
20170213,20170303,18,2316.1,2381.92,call,2300,28.3,29,27.6,0,13739
20170213,20170303,18,2316.1,2381.92,call,2300,28.3,29,27.6,0,13739
20170213,20170303,18,2316.1,2381.92,call,2325,12.75,13.1,12.4,0,13697
20170213,20170303,18,2316.1,2381.92,call,2325,12.75,13.1,12.4,0,13697
20170213,20170303,18,2316.1,2381.92,call,2330,10.5,10.8,10.2,0,5419
20170213,20170303,18,2316.1,2381.92,call,2330,10.5,10.8,10.2,0,5419
20170213,20170303,18,2316.1,2381.92,call,2340,7,7.3,6.7,0,5206
20170213,20170303,18,2316.1,2381.92,call,2340,7,7.3,6.7,0,5206
20170213,20170303,18,2316.1,2381.92,call,2345,5.65,5.9,5.4,0,10499
20170213,20170303,18,2316.1,2381.92,call,2345,5.65,5.9,5.4,0,10499
20170213,20170303,18,2316.1,2381.92,call,2350,4.6,4.8,4.4,0,17383
20170213,20170303,18,2316.1,2381.92,call,2350,4.6,4.8,4.4,0,17383
20170213,20170303,18,2316.1,2381.92,call,2400,0.95,1.1,0.8,0,8515
20170213,20170303,18,2316.1,2381.92,call,2400,0.95,1.1,0.8,0,8515
20170214,20170303,17,2328.25,2381.92,put,2225,2.15,2.35,1.95,0,6713
20170214,20170303,17,2328.25,2381.92,put,2225,2.15,2.35,1.95,0,6713
20170214,20170303,17,2328.25,2381.92,put,2250,3.15,3.4,2.9,0,20625
20170214,20170303,17,2328.25,2381.92,put,2250,3.15,3.4,2.9,0,20625
20170214,20170303,17,2328.25,2381.92,call,2300,34.2,35.1,33.3,0,14473
20170214,20170303,17,2328.25,2381.92,call,2300,34.2,35.1,33.3,0,14473
20170214,20170303,17,2328.25,2381.92,call,2325,16.9,17.5,16.3,0,13900
20170214,20170303,17,2328.25,2381.92,call,2325,16.9,17.5,16.3,0,13900
20170214,20170303,17,2328.25,2381.92,call,2330,14.35,14.9,13.8,0,5310
20170214,20170303,17,2328.25,2381.92,call,2330,14.35,14.9,13.8,0,5310
20170214,20170303,17,2328.25,2381.92,call,2340,10,10.4,9.6,0,7313
20170214,20170303,17,2328.25,2381.92,call,2340,10,10.4,9.6,0,7313
20170214,20170303,17,2328.25,2381.92,call,2345,8.2,8.6,7.8,0,10473
20170214,20170303,17,2328.25,2381.92,call,2345,8.2,8.6,7.8,0,10473
20170214,20170303,17,2328.25,2381.92,call,2350,6.7,7.1,6.3,0,17760
20170214,20170303,17,2328.25,2381.92,call,2350,6.7,7.1,6.3,0,17760
20170214,20170303,17,2328.25,2381.92,call,2355,5.5,5.8,5.2,0,8909
20170214,20170303,17,2328.25,2381.92,call,2355,5.45,5.7,5.2,0,8909
20170214,20170303,17,2328.25,2381.92,call,2380,2.05,2.25,1.85,0,9284
20170214,20170303,17,2328.25,2381.92,call,2380,2.05,2.25,1.85,0,9284
20170214,20170303,17,2328.25,2381.92,call,2400,1.05,1.25,0.85,0,8880
20170214,20170303,17,2328.25,2381.92,call,2400,1.05,1.25,0.85,0,8880
20170215,20170303,16,2343.44,2381.92,put,2225,1.65,1.7,1.6,107,6683
20170215,20170303,16,2343.44,2381.92,put,2225,1.65,1.7,1.6,107,6683
20170215,20170303,16,2343.44,2381.92,put,2250,2.25,2.3,2.2,11324,20852
20170215,20170303,16,2343.44,2381.92,put,2250,2.25,2.3,2.2,11324,20852
20170215,20170303,16,2343.44,2381.92,call,2300,47.65,48.4,46.9,367,13958
20170215,20170303,16,2343.44,2381.92,call,2300,47.65,48.4,46.9,367,13958
20170215,20170303,16,2343.44,2381.92,call,2315,35.05,35.4,34.7,63,6983
20170215,20170303,16,2343.44,2381.92,call,2315,35.05,35.4,34.7,63,6983
20170215,20170303,16,2343.44,2381.92,call,2325,27.45,27.8,27.1,9693,16139
20170215,20170303,16,2343.44,2381.92,call,2325,27.45,27.8,27.1,9693,16139
20170215,20170303,16,2343.44,2381.92,call,2340,17.6,17.8,17.4,3250,7736
20170215,20170303,16,2343.44,2381.92,call,2340,17.6,17.8,17.4,3250,7736
20170215,20170303,16,2343.44,2381.92,call,2345,15.05,15.2,14.9,696,10644
20170215,20170303,16,2343.44,2381.92,call,2345,15.05,15.2,14.9,696,10644
20170215,20170303,16,2343.44,2381.92,call,2350,12.55,12.7,12.4,9834,17666
20170215,20170303,16,2343.44,2381.92,call,2350,12.55,12.7,12.4,9834,17666
20170215,20170303,16,2343.44,2381.92,call,2355,10.5,10.6,10.4,278,9085
20170215,20170303,16,2343.44,2381.92,call,2355,10.5,10.6,10.4,278,9085
20170215,20170303,16,2343.44,2381.92,call,2380,4.2,4.3,4.1,96,9289
20170215,20170303,16,2343.44,2381.92,call,2380,4.2,4.3,4.1,96,9289
20170215,20170303,16,2343.44,2381.92,call,2400,2.1,2.15,2.05,684,9059
20170215,20170303,16,2343.44,2381.92,call,2400,2.1,2.15,2.05,684,9059
20170217,20170303,14,2347.22,2381.92,put,2250,2.325,2.45,2.2,0,15861
20170217,20170303,14,2347.22,2381.92,put,2250,2.325,2.45,2.2,0,15861
20170217,20170303,14,2347.22,2381.92,call,2300,45.85,46.6,45.1,0,14131
20170217,20170303,14,2347.22,2381.92,put,2300,6.05,6.3,5.8,10,5591
20170217,20170303,14,2347.22,2381.92,call,2300,45.85,46.6,45.1,0,14131
20170217,20170303,14,2347.22,2381.92,put,2300,6.05,6.3,5.8,10,5591
20170217,20170303,14,2347.22,2381.92,call,2315,33.5,34.2,32.8,0,7006
20170217,20170303,14,2347.22,2381.92,call,2315,33.5,34.2,32.8,0,7006
20170217,20170303,14,2347.22,2381.92,call,2325,26.05,26.7,25.4,0,10572
20170217,20170303,14,2347.22,2381.92,call,2325,26.05,26.7,25.4,0,10572
20170217,20170303,14,2347.22,2381.92,call,2340,16.6,17,16.2,0,7022
20170217,20170303,14,2347.22,2381.92,call,2340,16.6,17,16.2,0,7022
20170217,20170303,14,2347.22,2381.92,call,2345,14,14.3,13.7,0,9634
20170217,20170303,14,2347.22,2381.92,call,2345,14,14.3,13.7,0,9634
20170217,20170303,14,2347.22,2381.92,call,2350,11.7,12,11.4,0,12761
20170217,20170303,14,2347.22,2381.92,call,2350,11.7,12,11.4,0,12761
20170217,20170303,14,2347.22,2381.92,call,2355,9.6,9.9,9.3,0,9287
20170217,20170303,14,2347.22,2381.92,call,2355,9.6,9.9,9.3,0,9287
20170217,20170303,14,2347.22,2381.92,call,2360,7.85,8.2,7.5,0,5974
20170217,20170303,14,2347.22,2381.92,call,2360,7.85,8.2,7.5,0,5974
20170217,20170303,14,2347.22,2381.92,call,2375,4.1,4.3,3.9,10,6377
20170217,20170303,14,2347.22,2381.92,call,2375,4.1,4.3,3.9,10,6377
20170217,20170303,14,2347.22,2381.92,call,2380,3.3,3.5,3.1,10,9484
20170217,20170303,14,2347.22,2381.92,call,2380,3.3,3.5,3.1,10,9484
20170217,20170303,14,2347.22,2381.92,call,2400,1.375,1.5,1.25,0,10077
20170217,20170303,14,2347.22,2381.92,call,2400,1.375,1.5,1.25,0,10077
20170217,20170303,14,2347.22,2381.92,call,2425,0.525,0.6,0.45,0,5379
20170217,20170303,14,2347.22,2381.92,call,2425,0.525,0.6,0.45,0,5379
20170221,20170303,10,2351.16,2381.92,put,2240,1.225,1.4,1.05,0,5266
20170221,20170303,10,2351.16,2381.92,put,2240,1.225,1.4,1.05,0,5266
20170221,20170303,10,2351.16,2381.92,put,2250,1.375,1.55,1.2,0,15955
20170221,20170303,10,2351.16,2381.92,put,2250,1.375,1.55,1.2,0,15955
20170221,20170303,10,2351.16,2381.92,put,2265,1.675,1.8,1.55,0,5494
20170221,20170303,10,2351.16,2381.92,put,2265,1.675,1.8,1.55,0,5494
20170221,20170303,10,2351.16,2381.92,call,2300,57.15,58,56.3,0,14546
20170221,20170303,10,2351.16,2381.92,put,2300,3.2,3.4,3,0,7844
20170221,20170303,10,2351.16,2381.92,call,2300,57.15,58,56.3,0,14546
20170221,20170303,10,2351.16,2381.92,put,2300,3.2,3.4,3,0,7844
20170221,20170303,10,2351.16,2381.92,call,2315,43.6,44.5,42.7,0,6992
20170221,20170303,10,2351.16,2381.92,call,2315,43.6,44.5,42.7,0,6992
20170221,20170303,10,2351.16,2381.92,call,2325,35.05,35.9,34.2,0,10583
20170221,20170303,10,2351.16,2381.92,call,2325,35.05,35.9,34.2,0,10583
20170221,20170303,10,2351.16,2381.92,call,2340,23.15,23.8,22.5,0,7602
20170221,20170303,10,2351.16,2381.92,call,2340,23.15,23.8,22.5,0,7602
20170221,20170303,10,2351.16,2381.92,call,2345,19.7,20.4,19,0,9704
20170221,20170303,10,2351.16,2381.92,call,2345,19.7,20.4,19,0,9704
20170221,20170303,10,2351.16,2381.92,call,2350,16.45,17,15.9,0,27244
20170221,20170303,10,2351.16,2381.92,call,2350,16.45,17,15.9,0,27244
20170221,20170303,10,2351.16,2381.92,call,2355,13.6,14.1,13.1,0,6611
20170221,20170303,10,2351.16,2381.92,call,2355,13.6,14.1,13.1,0,6611
20170221,20170303,10,2351.16,2381.92,call,2360,11.05,11.4,10.7,0,21332
20170221,20170303,10,2351.16,2381.92,call,2360,11.05,11.4,10.7,0,21332
20170221,20170303,10,2351.16,2381.92,call,2380,4,4.2,3.8,0,6011
20170221,20170303,10,2351.16,2381.92,call,2380,4,4.2,3.8,0,6011
20170221,20170303,10,2351.16,2381.92,call,2400,1.325,1.5,1.15,0,10497
20170221,20170303,10,2351.16,2381.92,call,2400,1.325,1.5,1.15,0,10497
20170221,20170303,10,2351.16,2381.92,call,2405,1.025,1.2,0.85,0,5400
20170221,20170303,10,2351.16,2381.92,call,2405,1.025,1.2,0.85,0,5400
20170221,20170303,10,2351.16,2381.92,call,2455,0.15,0.3,0,0,5369
20170221,20170303,10,2351.16,2381.92,call,2455,0.15,0.3,0,0,5369
20170222,20170303,9,2365.38,2381.92,put,2250,0.925,1.1,0.75,0,17415
20170222,20170303,9,2365.38,2381.92,put,2250,0.925,1.1,0.75,0,17415
20170222,20170303,9,2365.38,2381.92,put,2265,1.15,1.3,1,0,6420
20170222,20170303,9,2365.38,2381.92,put,2265,1.15,1.3,1,0,6420
20170222,20170303,9,2365.38,2381.92,call,2300,61.05,62.3,59.8,0,14541
20170222,20170303,9,2365.38,2381.92,put,2300,2.25,2.45,2.05,0,7899
20170222,20170303,9,2365.38,2381.92,call,2300,61.05,62.3,59.8,0,14541
20170222,20170303,9,2365.38,2381.92,put,2300,2.25,2.45,2.05,0,7899
20170222,20170303,9,2365.38,2381.92,call,2315,47.1,48,46.2,0,6971
20170222,20170303,9,2365.38,2381.92,call,2315,47.1,48,46.2,0,6971
20170222,20170303,9,2365.38,2381.92,call,2325,38.15,39,37.3,0,9514
20170222,20170303,9,2365.38,2381.92,call,2325,38.15,39,37.3,0,9514
20170222,20170303,9,2365.38,2381.92,call,2340,25.75,26.5,25,0,7615
20170222,20170303,9,2365.38,2381.92,call,2340,25.75,26.5,25,0,7615
20170222,20170303,9,2365.38,2381.92,call,2345,21.9,22.6,21.2,0,9713
20170222,20170303,9,2365.38,2381.92,call,2345,21.9,22.6,21.2,0,9713
20170222,20170303,9,2365.38,2381.92,call,2350,18.5,19.1,17.9,0,25036
20170222,20170303,9,2365.38,2381.92,call,2350,18.5,19.1,17.9,0,25036
20170222,20170303,9,2365.38,2381.92,call,2355,15.35,15.9,14.8,0,6856
20170222,20170303,9,2365.38,2381.92,call,2355,15.35,15.9,14.8,0,6856
20170222,20170303,9,2365.38,2381.92,call,2360,12.5,12.9,12.1,0,21107
20170222,20170303,9,2365.38,2381.92,call,2360,12.5,12.9,12.1,0,21107
20170222,20170303,9,2365.38,2381.92,call,2375,6.3,6.6,6,0,5129
20170222,20170303,9,2365.38,2381.92,call,2375,6.3,6.6,6,0,5129
20170222,20170303,9,2365.38,2381.92,call,2400,1.575,1.8,1.35,0,11779
20170222,20170303,9,2365.38,2381.92,call,2400,1.575,1.8,1.35,0,11779
20170222,20170303,9,2365.38,2381.92,call,2405,1.15,1.35,0.95,0,5673
20170222,20170303,9,2365.38,2381.92,call,2405,1.15,1.35,0.95,0,5673
20170222,20170303,9,2365.38,2381.92,call,2455,0.125,0.25,0,0,5587
20170222,20170303,9,2365.38,2381.92,call,2455,0.125,0.25,0,0,5587
20170224,20170303,7,2363.81,2381.92,put,2250,0.65,0.8,0.5,0,17779
20170224,20170303,7,2363.81,2381.92,put,2250,0.65,0.8,0.5,0,17779
20170224,20170303,7,2363.81,2381.92,put,2265,0.825,1,0.65,0,6928
20170224,20170303,7,2363.81,2381.92,put,2265,0.825,1,0.65,0,6928
20170224,20170303,7,2363.81,2381.92,put,2275,0.975,1.15,0.8,0,5688
20170224,20170303,7,2363.81,2381.92,put,2275,0.975,1.15,0.8,0,5688
20170224,20170303,7,2363.81,2381.92,call,2300,57.2,58.4,56,0,14522
20170224,20170303,7,2363.81,2381.92,put,2300,1.875,2.05,1.7,0,11111
20170224,20170303,7,2363.81,2381.92,call,2300,57.2,58.4,56,0,14522
20170224,20170303,7,2363.81,2381.92,put,2300,1.875,2.05,1.7,0,11111
20170224,20170303,7,2363.81,2381.92,call,2315,43.35,44.1,42.6,0,6116
20170224,20170303,7,2363.81,2381.92,call,2315,43.35,44.1,42.6,0,6116
20170224,20170303,7,2363.81,2381.92,call,2325,34.25,35.1,33.4,0,8362
20170224,20170303,7,2363.81,2381.92,call,2325,34.25,35.1,33.4,0,8362
20170224,20170303,7,2363.81,2381.92,put,2330,5.05,5.3,4.8,0,6852
20170224,20170303,7,2363.81,2381.92,put,2330,5.05,5.3,4.8,0,6852
20170224,20170303,7,2363.81,2381.92,call,2340,22.2,22.9,21.5,0,7105
20170224,20170303,7,2363.81,2381.92,call,2340,22.2,22.9,21.5,0,7105
20170224,20170303,7,2363.81,2381.92,call,2345,18.65,19.3,18,0,9436
20170224,20170303,7,2363.81,2381.92,call,2345,18.65,19.3,18,0,9436
20170224,20170303,7,2363.81,2381.92,call,2350,15.4,16,14.8,0,27863
20170224,20170303,7,2363.81,2381.92,put,2350,10.4,10.8,10,0,15317
20170224,20170303,7,2363.81,2381.92,call,2350,15.4,16,14.8,0,27863
20170224,20170303,7,2363.81,2381.92,put,2350,10.4,10.8,10,0,15317
20170224,20170303,7,2363.81,2381.92,call,2355,12.65,13.1,12.2,0,6244
20170224,20170303,7,2363.81,2381.92,call,2355,12.65,13.1,12.2,0,6244
20170224,20170303,7,2363.81,2381.92,call,2360,9.95,10.2,9.7,0,21676
20170224,20170303,7,2363.81,2381.92,put,2360,14.45,15.1,13.8,0,5348
20170224,20170303,7,2363.81,2381.92,call,2360,9.95,10.2,9.7,0,21676
20170224,20170303,7,2363.81,2381.92,put,2360,14.45,15.1,13.8,0,5348
20170224,20170303,7,2363.81,2381.92,call,2375,4.4,4.7,4.1,0,7070
20170224,20170303,7,2363.81,2381.92,call,2375,4.4,4.7,4.1,0,7070
20170224,20170303,7,2363.81,2381.92,call,2400,0.775,0.95,0.6,0,13769
20170224,20170303,7,2363.81,2381.92,call,2400,0.775,0.95,0.6,0,13769
20170224,20170303,7,2363.81,2381.92,call,2405,0.55,0.7,0.4,0,6214
20170224,20170303,7,2363.81,2381.92,call,2405,0.55,0.7,0.4,0,6214
20170224,20170303,7,2363.81,2381.92,call,2455,0.1,0.2,0,0,5589
20170224,20170303,7,2363.81,2381.92,call,2455,0.1,0.2,0,0,5589
20170227,20170303,4,2367.34,2381.92,put,2250,0.3,0.4,0.2,0,19250
20170227,20170303,4,2367.34,2381.92,put,2250,0.3,0.4,0.2,0,19250
20170227,20170303,4,2367.34,2381.92,put,2265,0.4,0.55,0.25,0,7304
20170227,20170303,4,2367.34,2381.92,put,2265,0.4,0.55,0.25,0,7304
20170227,20170303,4,2367.34,2381.92,put,2275,0.425,0.6,0.25,0,7502
20170227,20170303,4,2367.34,2381.92,put,2275,0.425,0.6,0.25,0,7502
20170227,20170303,4,2367.34,2381.92,call,2300,66.15,67.6,64.7,0,14507
20170227,20170303,4,2367.34,2381.92,put,2300,0.675,0.9,0.45,0,14355
20170227,20170303,4,2367.34,2381.92,call,2300,66.15,67.6,64.7,0,14507
20170227,20170303,4,2367.34,2381.92,put,2300,0.675,0.9,0.45,0,14355
20170227,20170303,4,2367.34,2381.92,call,2315,51.25,52.5,50,0,5992
20170227,20170303,4,2367.34,2381.92,call,2315,51.25,52.5,50,0,5992
20170227,20170303,4,2367.34,2381.92,call,2325,42.15,43.3,41,0,8257
20170227,20170303,4,2367.34,2381.92,put,2325,1.725,2,1.45,1,7171
20170227,20170303,4,2367.34,2381.92,call,2325,42.15,43.3,41,0,8257
20170227,20170303,4,2367.34,2381.92,put,2325,1.725,2,1.45,1,7171
20170227,20170303,4,2367.34,2381.92,call,2340,28.45,29.5,27.4,0,7081
20170227,20170303,4,2367.34,2381.92,call,2340,28.45,29.5,27.4,0,7081
20170227,20170303,4,2367.34,2381.92,call,2345,24.3,25.3,23.3,0,8995
20170227,20170303,4,2367.34,2381.92,call,2345,24.3,25.3,23.3,0,8995
20170227,20170303,4,2367.34,2381.92,call,2350,20.25,21.2,19.3,0,29754
20170227,20170303,4,2367.34,2381.92,put,2350,5.05,5.5,4.6,0,19440
20170227,20170303,4,2367.34,2381.92,call,2350,20.25,21.2,19.3,0,29754
20170227,20170303,4,2367.34,2381.92,put,2350,5.05,5.5,4.6,0,19440
20170227,20170303,4,2367.34,2381.92,call,2355,16.55,17.3,15.8,0,6738
20170227,20170303,4,2367.34,2381.92,call,2355,16.55,17.3,15.8,0,6738
20170227,20170303,4,2367.34,2381.92,call,2360,13.3,13.8,12.8,0,17349
20170227,20170303,4,2367.34,2381.92,put,2360,7.85,8.4,7.3,0,5608
20170227,20170303,4,2367.34,2381.92,call,2360,13.3,13.8,12.8,0,17349
20170227,20170303,4,2367.34,2381.92,put,2360,7.85,8.4,7.3,0,5608
20170227,20170303,4,2367.34,2381.92,call,2370,7.6,8.2,7,0,35144
20170227,20170303,4,2367.34,2381.92,call,2370,7.6,8.2,7,0,35144
20170227,20170303,4,2367.34,2381.92,call,2375,5.55,6,5.1,0,8980
20170227,20170303,4,2367.34,2381.92,call,2375,5.55,6,5.1,0,8980
20170227,20170303,4,2367.34,2381.92,call,2380,3.95,4.4,3.5,0,21888
20170227,20170303,4,2367.34,2381.92,call,2380,3.95,4.4,3.5,0,21888
20170227,20170303,4,2367.34,2381.92,call,2385,2.75,3.1,2.4,0,5707
20170227,20170303,4,2367.34,2381.92,call,2385,2.75,3.1,2.4,0,5707
20170227,20170303,4,2367.34,2381.92,call,2400,0.775,1.05,0.5,0,15645
20170227,20170303,4,2367.34,2381.92,call,2400,0.775,1.05,0.5,0,15645
20170227,20170303,4,2367.34,2381.92,call,2405,0.525,0.75,0.3,0,6133
20170227,20170303,4,2367.34,2381.92,call,2405,0.525,0.75,0.3,0,6133
20170227,20170303,4,2367.34,2381.92,call,2415,0.25,0.45,0.05,0,5892
20170227,20170303,4,2367.34,2381.92,call,2415,0.25,0.45,0.05,0,5892
20170227,20170303,4,2367.34,2381.92,call,2425,0.175,0.35,0,0,6316
20170227,20170303,4,2367.34,2381.92,call,2425,0.175,0.35,0,0,6316
20170227,20170303,4,2367.34,2381.92,call,2455,0.1,0.2,0,0,5591
20170227,20170303,4,2367.34,2381.92,call,2455,0.1,0.2,0,0,5591
20170228,20170303,3,2369.75,2381.92,put,2250,0.3,0.4,0.2,0,20308
20170228,20170303,3,2369.75,2381.92,put,2250,0.3,0.4,0.2,0,20308
20170228,20170303,3,2369.75,2381.92,put,2265,0.35,0.45,0.25,0,7377
20170228,20170303,3,2369.75,2381.92,put,2265,0.35,0.45,0.25,0,7377
20170228,20170303,3,2369.75,2381.92,put,2275,0.375,0.55,0.2,0,7965
20170228,20170303,3,2369.75,2381.92,put,2275,0.375,0.55,0.2,0,7965
20170228,20170303,3,2369.75,2381.92,put,2290,0.475,0.65,0.3,0,5089
20170228,20170303,3,2369.75,2381.92,put,2290,0.475,0.65,0.3,0,5089
20170228,20170303,3,2369.75,2381.92,call,2300,69.15,70.5,67.8,0,14508
20170228,20170303,3,2369.75,2381.92,put,2300,0.575,0.75,0.4,0,15808
20170228,20170303,3,2369.75,2381.92,call,2300,69.15,70.5,67.8,0,14508
20170228,20170303,3,2369.75,2381.92,put,2300,0.575,0.75,0.4,0,15808
20170228,20170303,3,2369.75,2381.92,call,2315,54.95,56.3,53.6,0,5964
20170228,20170303,3,2369.75,2381.92,call,2315,54.95,56.3,53.6,0,5964
20170228,20170303,3,2369.75,2381.92,call,2325,45.35,46.6,44.1,0,8215
20170228,20170303,3,2369.75,2381.92,put,2325,1.225,1.5,0.95,0,7652
20170228,20170303,3,2369.75,2381.92,call,2325,45.35,46.6,44.1,0,8215
20170228,20170303,3,2369.75,2381.92,put,2325,1.225,1.5,0.95,0,7652
20170228,20170303,3,2369.75,2381.92,put,2330,1.5,1.75,1.25,0,5141
20170228,20170303,3,2369.75,2381.92,put,2330,1.5,1.75,1.25,0,5141
20170228,20170303,3,2369.75,2381.92,call,2340,31.1,32.1,30.1,0,7130
20170228,20170303,3,2369.75,2381.92,call,2340,31.1,32.1,30.1,0,7130
20170228,20170303,3,2369.75,2381.92,call,2345,26.75,27.7,25.8,0,8862
20170228,20170303,3,2369.75,2381.92,put,2345,3.075,3.4,2.75,0,5722
20170228,20170303,3,2369.75,2381.92,call,2345,26.75,27.7,25.8,0,8862
20170228,20170303,3,2369.75,2381.92,put,2345,3.075,3.4,2.75,0,5722
20170228,20170303,3,2369.75,2381.92,call,2350,22.6,23.5,21.7,0,32303
20170228,20170303,3,2369.75,2381.92,put,2350,3.9,4.3,3.5,1,22859
20170228,20170303,3,2369.75,2381.92,call,2350,22.6,23.5,21.7,0,32303
20170228,20170303,3,2369.75,2381.92,put,2350,3.9,4.3,3.5,1,22859
20170228,20170303,3,2369.75,2381.92,call,2355,18.9,19.6,18.2,0,6576
20170228,20170303,3,2369.75,2381.92,call,2355,18.9,19.6,18.2,0,6576
20170228,20170303,3,2369.75,2381.92,call,2360,15.15,15.9,14.4,0,17384
20170228,20170303,3,2369.75,2381.92,put,2360,6.3,6.7,5.9,0,5661
20170228,20170303,3,2369.75,2381.92,call,2360,15.15,15.9,14.4,0,17384
20170228,20170303,3,2369.75,2381.92,put,2360,6.3,6.7,5.9,0,5661
20170228,20170303,3,2369.75,2381.92,call,2370,9.05,9.5,8.6,0,36327
20170228,20170303,3,2369.75,2381.92,call,2370,9.05,9.5,8.6,0,36327
20170228,20170303,3,2369.75,2381.92,call,2375,6.8,7.2,6.4,0,9089
20170228,20170303,3,2369.75,2381.92,call,2375,6.8,7.2,6.4,0,9089
20170228,20170303,3,2369.75,2381.92,call,2380,4.75,5,4.5,0,22159
20170228,20170303,3,2369.75,2381.92,call,2380,4.75,5,4.5,0,22159
20170228,20170303,3,2369.75,2381.92,call,2385,3.5,3.9,3.1,0,6165
20170228,20170303,3,2369.75,2381.92,call,2385,3.5,3.9,3.1,0,6165
20170228,20170303,3,2369.75,2381.92,call,2400,1.05,1.35,0.75,0,16954
20170228,20170303,3,2369.75,2381.92,call,2400,1.05,1.35,0.75,0,16954
20170228,20170303,3,2369.75,2381.92,call,2405,0.7,0.95,0.45,0,6715
20170228,20170303,3,2369.75,2381.92,call,2405,0.7,0.95,0.45,0,6715
20170228,20170303,3,2369.75,2381.92,call,2415,0.325,0.55,0.1,0,6119
20170228,20170303,3,2369.75,2381.92,call,2415,0.325,0.55,0.1,0,6119
20170228,20170303,3,2369.75,2381.92,call,2425,0.175,0.35,0,0,6738
20170228,20170303,3,2369.75,2381.92,call,2425,0.175,0.35,0,0,6738
20170228,20170303,3,2369.75,2381.92,call,2455,0.125,0.25,0,0,5591
20170228,20170303,3,2369.75,2381.92,call,2455,0.125,0.25,0,0,5591
20170301,20170303,2,2363.64,2381.92,put,2250,0.125,0.25,0,0,20575
20170301,20170303,2,2363.64,2381.92,put,2250,0.125,0.25,0,0,20575
20170301,20170303,2,2363.64,2381.92,put,2265,0.15,0.25,0.05,0,7114
20170301,20170303,2,2363.64,2381.92,put,2265,0.15,0.25,0.05,0,7114
20170301,20170303,2,2363.64,2381.92,put,2275,0.175,0.25,0.1,0,8049
20170301,20170303,2,2363.64,2381.92,put,2275,0.175,0.25,0.1,0,8049
20170301,20170303,2,2363.64,2381.92,put,2290,0.225,0.3,0.15,0,10911
20170301,20170303,2,2363.64,2381.92,put,2290,0.225,0.3,0.15,0,10911
20170301,20170303,2,2363.64,2381.92,call,2300,75.45,76.8,74.1,0,13643
20170301,20170303,2,2363.64,2381.92,put,2300,0.275,0.35,0.2,0,17434
20170301,20170303,2,2363.64,2381.92,call,2300,75.45,76.8,74.1,0,13643
20170301,20170303,2,2363.64,2381.92,put,2300,0.275,0.35,0.2,0,17434
20170301,20170303,2,2363.64,2381.92,put,2310,0.325,0.5,0.15,0,6176
20170301,20170303,2,2363.64,2381.92,put,2310,0.325,0.5,0.15,0,6176
20170301,20170303,2,2363.64,2381.92,call,2315,60.75,62.1,59.4,0,5922
20170301,20170303,2,2363.64,2381.92,call,2315,60.75,62.1,59.4,0,5922
20170301,20170303,2,2363.64,2381.92,call,2325,50.4,51.8,49,0,7976
20170301,20170303,2,2363.64,2381.92,put,2325,0.475,0.65,0.3,0,9766
20170301,20170303,2,2363.64,2381.92,call,2325,50.4,51.8,49,0,7976
20170301,20170303,2,2363.64,2381.92,put,2325,0.475,0.65,0.3,0,9766
20170301,20170303,2,2363.64,2381.92,put,2330,0.6,0.85,0.35,0,5398
20170301,20170303,2,2363.64,2381.92,put,2330,0.6,0.85,0.35,0,5398
20170301,20170303,2,2363.64,2381.92,call,2340,36.1,37.4,34.8,0,7030
20170301,20170303,2,2363.64,2381.92,call,2340,36.1,37.4,34.8,0,7030
20170301,20170303,2,2363.64,2381.92,call,2345,31.1,32.4,29.8,0,8662
20170301,20170303,2,2363.64,2381.92,put,2345,1.15,1.4,0.9,0,6135
20170301,20170303,2,2363.64,2381.92,call,2345,31.1,32.4,29.8,0,8662
20170301,20170303,2,2363.64,2381.92,put,2345,1.15,1.4,0.9,0,6135
20170301,20170303,2,2363.64,2381.92,call,2350,26.95,28,25.9,0,32257
20170301,20170303,2,2363.64,2381.92,put,2350,1.475,1.7,1.25,1,27243
20170301,20170303,2,2363.64,2381.92,call,2350,26.95,28,25.9,0,32257
20170301,20170303,2,2363.64,2381.92,put,2350,1.475,1.7,1.25,1,27243
20170301,20170303,2,2363.64,2381.92,call,2355,22.3,23.3,21.3,0,6376
20170301,20170303,2,2363.64,2381.92,call,2355,22.3,23.3,21.3,0,6376
20170301,20170303,2,2363.64,2381.92,call,2360,18.25,19.2,17.3,0,16857
20170301,20170303,2,2363.64,2381.92,put,2360,2.75,3,2.5,5,6673
20170301,20170303,2,2363.64,2381.92,call,2360,18.25,19.2,17.3,0,16857
20170301,20170303,2,2363.64,2381.92,put,2360,2.75,3,2.5,5,6673
20170301,20170303,2,2363.64,2381.92,call,2370,10.55,11.1,10,20,36234
20170301,20170303,2,2363.64,2381.92,call,2370,10.55,11.1,10,20,36234
20170301,20170303,2,2363.64,2381.92,call,2375,7.5,8,7,6,7979
20170301,20170303,2,2363.64,2381.92,call,2375,7.5,8,7,6,7979
20170301,20170303,2,2363.64,2381.92,call,2380,5.25,5.6,4.9,100,20486
20170301,20170303,2,2363.64,2381.92,call,2380,5.25,5.6,4.9,100,20486
20170301,20170303,2,2363.64,2381.92,call,2385,3.4,3.8,3,1,6064
20170301,20170303,2,2363.64,2381.92,call,2385,3.4,3.8,3,1,6064
20170301,20170303,2,2363.64,2381.92,call,2400,0.825,1.05,0.6,0,18484
20170301,20170303,2,2363.64,2381.92,call,2400,0.825,1.05,0.6,0,18484
20170301,20170303,2,2363.64,2381.92,call,2405,0.55,0.8,0.3,0,6864
20170301,20170303,2,2363.64,2381.92,call,2405,0.55,0.8,0.3,0,6864
20170301,20170303,2,2363.64,2381.92,call,2415,0.25,0.45,0.05,0,6174
20170301,20170303,2,2363.64,2381.92,call,2415,0.25,0.45,0.05,0,6174
20170301,20170303,2,2363.64,2381.92,call,2425,0.15,0.3,0,0,6850
20170301,20170303,2,2363.64,2381.92,call,2425,0.15,0.3,0,0,6850
20170301,20170303,2,2363.64,2381.92,call,2455,0.1,0.2,0,0,5591
20170301,20170303,2,2363.64,2381.92,call,2455,0.1,0.2,0,0,5591