20180209,C,100.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C100,USD,AAAP,81.63,
20180209,C,105.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C105,USD,AAAP,81.63,
20180209,C,110.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C110,USD,AAAP,81.63,
20180209,C,115.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C115,USD,AAAP,81.63,
20180209,C,45.0,20180316,,,,,34.50,,39.30,,,,,OPRA,AAAP_1816C45,USD,AAAP,81.63,
20180209,C,50.0,20180316,,,,,29.50,,34.30,,,,,OPRA,AAAP_1816C50,USD,AAAP,81.63,
20180209,C,55.0,20180316,,,,,24.60,,29.40,,,,,OPRA,AAAP_1816C55,USD,AAAP,81.63,
20180209,C,60.0,20180316,,,,,19.50,,24.30,,,,,OPRA,AAAP_1816C60,USD,AAAP,81.63,
20180209,C,65.0,20180316,,,,,14.60,,19.40,,,,,OPRA,AAAP_1816C65,USD,AAAP,81.63,
20180209,C,70.0,20180316,,,,,9.60,,14.40,,,,,OPRA,AAAP_1816C70,USD,AAAP,81.63,
20180209,C,75.0,20180316,,,,,4.60,,9.40,,,,,OPRA,AAAP_1816C75,USD,AAAP,81.63,
20180209,C,80.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C80,USD,AAAP,81.63,
20180209,C,85.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C85,USD,AAAP,81.63,
20180209,C,90.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C90,USD,AAAP,81.63,
20180209,C,95.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816C95,USD,AAAP,81.63,
20180209,P,100.0,20180316,,,,,16.00,,20.60,,,,,OPRA,AAAP_1816O100,USD,AAAP,81.63,
20180209,P,105.0,20180316,,,,,21.00,,25.60,,,,,OPRA,AAAP_1816O105,USD,AAAP,81.63,
20180209,P,110.0,20180316,,,,,26.00,,30.60,,,,,OPRA,AAAP_1816O110,USD,AAAP,81.63,
20180209,P,115.0,20180316,,,,,31.00,,35.60,,,,,OPRA,AAAP_1816O115,USD,AAAP,81.63,
20180209,P,45.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O45,USD,AAAP,81.63,
20180209,P,50.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O50,USD,AAAP,81.63,
20180209,P,55.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O55,USD,AAAP,81.63,
20180209,P,60.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O60,USD,AAAP,81.63,
20180209,P,65.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O65,USD,AAAP,81.63,
20180205,P,70.0,20180316,0.05,0.05,0.05,0.05,,,2.15,,0.05,2,4,OPRA,AAAP_1816O70,USD,AAAP,81.63,
20180209,P,75.0,20180316,,,,,,,2.25,,,,,OPRA,AAAP_1816O75,USD,AAAP,81.63,
20180209,P,80.0,20180316,,,,,,,4.80,,,,,OPRA,AAAP_1816O80,USD,AAAP,81.63,
20180209,P,85.0,20180316,,,,,1.00,,5.60,,,,,OPRA,AAAP_1816O85,USD,AAAP,81.63,
20180209,P,90.0,20180316,,,,,6.00,,10.60,,,,,OPRA,AAAP_1816O90,USD,AAAP,81.63,
20180209,P,95.0,20180316,,,,,11.00,,15.60,,,,,OPRA,AAAP_1816O95,USD,AAAP,81.63,
20171103,C,100.0,20180420,0.05,0.10,0.05,0.10,,,0.05,,0.10,2,2,OPRA,AAAP_1820D100,USD,AAAP,81.63,
20171030,C,105.0,20180420,0.05,0.05,0.05,0.05,,,0.05,,,10,10,OPRA,AAAP_1820D105,USD,AAAP,81.63,
20180209,C,40.0,20180420,,,,,39.50,,44.40,,,,,OPRA,AAAP_1820D40,USD,AAAP,81.63,
20180209,C,45.0,20180420,,,,,34.50,,39.40,,,,,OPRA,AAAP_1820D45,USD,AAAP,81.63,
20180209,C,50.0,20180420,,,,,29.50,,34.40,,,,,OPRA,AAAP_1820D50,USD,AAAP,81.63,
20180209,C,55.0,20180420,,,,,24.50,,29.40,,,,,OPRA,AAAP_1820D55,USD,AAAP,81.63,
20180209,C,60.0,20180420,,,,,19.50,,24.40,,,,,OPRA,AAAP_1820D60,USD,AAAP,81.63,
20180131,C,65.0,20180420,15.5,15.5,15.5,15.5,14.50,,19.40,,17.0,1,1,OPRA,AAAP_1820D65,USD,AAAP,81.63,PACF
20171031,C,70.0,20180420,11.7,11.7,11.7,11.7,9.50,,14.40,,13.8,40,38,OPRA,AAAP_1820D70,USD,AAAP,81.63,PHIL
20171030,C,75.0,20180420,6.0,7.2,5.8,7.2,4.50,,9.30,,11.6,130,103,OPRA,AAAP_1820D75,USD,AAAP,81.63,PACF
20180131,C,80.0,20180420,2.00,2.00,2.00,2.00,0.25,,4.90,,2.05,8,69,OPRA,AAAP_1820D80,USD,AAAP,81.63,CBOE
20180208,C,85.0,20180420,0.10,0.10,0.10,0.10,0.05,,0.25,,0.05,31,609,OPRA,AAAP_1820D85,USD,AAAP,81.63,CBOE
20180209,C,90.0,20180420,0.05,0.05,0.05,0.05,,,0.05,,0.05,3,82,OPRA,AAAP_1820D90,USD,AAAP,81.63,PACF
20180124,C,95.0,20180420,0.05,0.05,0.05,0.05,,,0.10,,0.15,3,24,OPRA,AAAP_1820D95,USD,AAAP,81.63,PACF
20180209,C,100.0,20180720,,,,,,,4.80,,,,,OPRA,AAAP_1820G100,USD,AAAP,81.63,
20180209,C,105.0,20180720,,,,,,,4.80,,,,,OPRA,AAAP_1820G105,USD,AAAP,81.63,
20180209,C,110.0,20180720,,,,,,,4.80,,,,,OPRA,AAAP_1820G110,USD,AAAP,81.63,
20180209,C,115.0,20180720,,,,,,,4.80,,,,,OPRA,AAAP_1820G115,USD,AAAP,81.63,
20180209,C,45.0,20180720,,,,,34.50,,39.40,,,,,OPRA,AAAP_1820G45,USD,AAAP,81.63,
20180209,C,50.0,20180720,,,,,29.50,,34.40,,,,,OPRA,AAAP_1820G50,USD,AAAP,81.63,
20180209,C,55.0,20180720,,,,,24.50,,29.40,,,,,OPRA,AAAP_1820G55,USD,AAAP,81.63,
20180209,C,60.0,20180720,,,,,19.50,,24.40,,,,,OPRA,AAAP_1820G60,USD,AAAP,81.63,
20180209,C,65.0,20180720,,,,,14.50,,19.40,,,,,OPRA,AAAP_1820G65,USD,AAAP,81.63,
20180209,C,70.0,20180720,,,,,9.70,,14.50,,,,,OPRA,AAAP_1820G70,USD,AAAP,81.63,
20180209,C,75.0,20180720,,,,,4.80,,9.50,,,,,OPRA,AAAP_1820G75,USD,AAAP,81.63,
20180119,C,80.0,20180720,1.35,1.35,1.35,1.35,,,4.90,,2.65,1,6,OPRA,AAAP_1820G80,USD,AAAP,81.63,PACF
20180208,C,85.0,20180720,0.15,0.15,0.15,0.15,0.10,,0.20,,0.10,6,459,OPRA,AAAP_1820G85,USD,AAAP,81.63,CBOE
20180209,C,90.0,20180720,,,,,0.05,,4.90,,,,,OPRA,AAAP_1820G90,USD,AAAP,81.63,
20180209,C,95.0,20180720,,,,,,,4.80,,,,,OPRA,AAAP_1820G95,USD,AAAP,81.63,
20180209,P,100.0,20180420,,,,,16.00,,20.60,,,,,OPRA,AAAP_1820P100,USD,AAAP,81.63,
20180209,P,105.0,20180420,,,,,21.00,,25.60,,,,,OPRA,AAAP_1820P105,USD,AAAP,81.63,
20180209,P,40.0,20180420,,,,,,,4.90,,,,,OPRA,AAAP_1820P40,USD,AAAP,81.63,
20171204,P,45.0,20180420,0.5,0.5,0.5,0.5,,,4.90,,,10,10,OPRA,AAAP_1820P45,USD,AAAP,81.63,ISE
20180209,P,50.0,20180420,,,,,,,4.90,,,,,OPRA,AAAP_1820P50,USD,AAAP,81.63,
20171031,P,55.0,20180420,0.2,0.2,0.2,0.2,,,4.80,,0.2,100,105,OPRA,AAAP_1820P55,USD,AAAP,81.63,CBOE
20171114,P,60.0,20180420,0.15,0.15,0.15,0.15,,,4.90,,,8,8,OPRA,AAAP_1820P60,USD,AAAP,81.63,
20180205,P,65.0,20180420,0.05,0.05,0.05,0.05,,,2.10,,0.05,2,20,OPRA,AAAP_1820P65,USD,AAAP,81.63,
20180205,P,70.0,20180420,0.12,0.15,0.12,0.15,,,4.90,,0.15,4,25,OPRA,AAAP_1820P70,USD,AAAP,81.63,
20180207,P,75.0,20180420,0.15,0.15,0.15,0.15,,,0.25,,0.15,1,32,OPRA,AAAP_1820P75,USD,AAAP,81.63,PACF
20180202,P,80.0,20180420,0.55,0.55,0.55,0.55,,,0.60,,0.15,50,453,OPRA,AAAP_1820P80,USD,AAAP,81.63,BATS
20180209,P,85.0,20180420,,,,,1.00,,5.60,,,,,OPRA,AAAP_1820P85,USD,AAAP,81.63,
20180209,P,90.0,20180420,,,,,6.00,,10.60,,,,,OPRA,AAAP_1820P90,USD,AAAP,81.63,
20180209,P,95.0,20180420,,,,,11.00,,15.60,,,,,OPRA,AAAP_1820P95,USD,AAAP,81.63,
20180209,P,100.0,20180720,,,,,16.50,,20.60,,,,,OPRA,AAAP_1820S100,USD,AAAP,81.63,
20180209,P,105.0,20180720,,,,,21.50,,25.60,,,,,OPRA,AAAP_1820S105,USD,AAAP,81.63,
20180209,P,110.0,20180720,,,,,26.50,,30.60,,,,,OPRA,AAAP_1820S110,USD,AAAP,81.63,
20180209,P,115.0,20180720,,,,,31.50,,35.60,,,,,OPRA,AAAP_1820S115,USD,AAAP,81.63,
20180209,P,45.0,20180720,,,,,,,4.90,,,,,OPRA,AAAP_1820S45,USD,AAAP,81.63,
20180209,P,50.0,20180720,,,,,,,4.90,,,,,OPRA,AAAP_1820S50,USD,AAAP,81.63,
20180209,P,55.0,20180720,,,,,,,4.90,,,,,OPRA,AAAP_1820S55,USD,AAAP,81.63,
20180207,P,60.0,20180720,0.1,0.1,0.1,0.1,,,0.15,,0.1,1,7,OPRA,AAAP_1820S60,USD,AAAP,81.63,BATS
20180207,P,65.0,20180720,0.15,0.15,0.15,0.15,,,0.25,,0.10,1,15,OPRA,AAAP_1820S65,USD,AAAP,81.63,PACF
20180209,P,70.0,20180720,,,,,,,4.90,,,,,OPRA,AAAP_1820S70,USD,AAAP,81.63,
20180209,P,75.0,20180720,,,,,,,4.90,,,,,OPRA,AAAP_1820S75,USD,AAAP,81.63,
20180205,P,80.0,20180720,0.5,0.5,0.5,0.5,0.25,,4.50,,0.9,50,386,OPRA,AAAP_1820S80,USD,AAAP,81.63,BATS
20180209,P,85.0,20180720,,,,,1.50,,5.60,,,,,OPRA,AAAP_1820S85,USD,AAAP,81.63,
20180209,P,90.0,20180720,,,,,6.50,,10.60,,,,,OPRA,AAAP_1820S90,USD,AAAP,81.63,
20180209,P,95.0,20180720,,,,,11.50,,15.60,,,,,OPRA,AAAP_1820S95,USD,AAAP,81.63,
20180227,C,100.0,20180302,,,,,,,0.03,12,,,,OPRA,AABA_1802C100,USD,AABA,76.1200,
20180227,C,105.0,20180302,,,,,,,0.03,23,,,,OPRA,AABA_1802C105,USD,AABA,76.1200,
20180227,C,110.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802C110,USD,AABA,76.1200,
20180227,C,40.0,20180302,,,,,33.80,10,38.50,55,,,,OPRA,AABA_1802C40,USD,AABA,76.1200,
20180227,C,45.0,20180302,,,,,28.80,2,33.50,55,,,,OPRA,AABA_1802C45,USD,AABA,76.1200,
20180227,C,50.0,20180302,,,,,23.80,1,28.45,20,,,,OPRA,AABA_1802C50,USD,AABA,76.1200,
20180227,C,55.0,20180302,,,,,19.35,26,23.00,9,,,,OPRA,AABA_1802C55,USD,AABA,76.1200,
20180227,C,60.0,20180302,,,,,14.45,109,18.00,9,,,,OPRA,AABA_1802C60,USD,AABA,76.1200,
20180227,C,63.0,20180302,,,,,11.10,29,15.15,9,,,,OPRA,AABA_1802C63,USD,AABA,76.1200,
20180227,C,63.5,20180302,,,,,10.95,26,14.45,9,,,,OPRA,AABA_1802C63.5,USD,AABA,76.1200,
20180227,C,64.0,20180302,,,,,10.45,26,14.20,9,,,,OPRA,AABA_1802C64,USD,AABA,76.1200,
20180202,C,65.0,20180302,10.4,10.4,10.4,10.4,9.60,26,11.75,37,,99,99,OPRA,AABA_1802C65,USD,AABA,76.1200,CBOE
20180227,C,65.5,20180302,,,,,9.00,26,12.40,31,,,,OPRA,AABA_1802C65.5,USD,AABA,76.1200,
20180209,C,66.0,20180302,4.65,4.65,4.65,4.65,8.50,26,11.90,31,,30,30,OPRA,AABA_1802C66,USD,AABA,76.1200,
20180227,C,66.5,20180302,,,,,8.00,26,11.35,36,,,,OPRA,AABA_1802C66.5,USD,AABA,76.1200,
20180226,C,67.0,20180302,10.95,10.95,10.95,10.95,7.55,26,10.90,9,,1,1,OPRA,AABA_1802C67,USD,AABA,76.1200,PHIL
20180215,C,67.5,20180302,7.03,7.03,7.03,7.03,6.95,26,10.40,31,,12,12,OPRA,AABA_1802C67.5,USD,AABA,76.1200,PHIL
20180222,C,68.0,20180302,7.55,7.55,7.55,7.55,6.45,26,9.95,31,4.06,4,9,OPRA,AABA_1802C68,USD,AABA,76.1200,
20180212,C,68.5,20180302,3.8,3.8,3.8,3.8,6.10,26,9.30,31,,1,1,OPRA,AABA_1802C68.5,USD,AABA,76.1200,
20180227,C,69.0,20180302,,,,,5.45,26,8.95,31,,,,OPRA,AABA_1802C69,USD,AABA,76.1200,
20180227,C,69.5,20180302,7.96,7.96,7.96,7.96,5.05,167,8.40,54,8.41,4,9,OPRA,AABA_1802C69.5,USD,AABA,76.1200,CBOE
20180227,C,70.0,20180302,6.17,6.17,6.17,6.17,4.50,26,7.95,36,6.40,1,40,OPRA,AABA_1802C70,USD,AABA,76.1200,ISE
20180207,C,70.5,20180302,3.65,3.65,3.65,3.65,4.05,26,7.45,53,,29,29,OPRA,AABA_1802C70.5,USD,AABA,76.1200,
20180226,C,71.0,20180302,6.76,6.76,6.76,6.76,3.50,26,5.70,34,4.15,10,15,OPRA,AABA_1802C71,USD,AABA,76.1200,BOST
20180220,C,71.5,20180302,3.6,3.6,3.5,3.5,3.10,31,6.45,54,,62,62,OPRA,AABA_1802C71.5,USD,AABA,76.1200,BATS
20180226,C,72.0,20180302,5.57,5.57,5.57,5.57,2.56,80,6.00,58,2.13,1,59,OPRA,AABA_1802C72,USD,AABA,76.1200,PHIL
20180226,C,72.5,20180302,5.98,5.98,5.98,5.98,2.10,26,4.85,11,4.97,2,42,OPRA,AABA_1802C72.5,USD,AABA,76.1200,
20180223,C,73.0,20180302,4.20,4.65,4.20,4.65,2.96,146,5.05,100,3.57,503,511,OPRA,AABA_1802C73,USD,AABA,76.1200,
20180227,C,73.5,20180302,2.95,2.95,2.95,2.95,1.85,355,3.80,262,4.50,2,1176,OPRA,AABA_1802C73.5,USD,AABA,76.1200,
20180227,C,74.0,20180302,2.92,2.92,2.92,2.92,1.41,441,3.40,156,4.50,2,456,OPRA,AABA_1802C74,USD,AABA,76.1200,PHIL
20180226,C,74.5,20180302,3.60,3.60,3.58,3.60,1.85,211,2.40,169,3.65,1001,1063,OPRA,AABA_1802C74.5,USD,AABA,76.1200,
20180227,C,75.0,20180302,2.85,2.85,1.65,1.74,1.59,36,1.87,201,3.50,71,3033,OPRA,AABA_1802C75,USD,AABA,76.1200,
20180227,C,75.5,20180302,1.40,1.40,1.40,1.40,1.28,26,1.57,265,3.16,2,1041,OPRA,AABA_1802C75.5,USD,AABA,76.1200,
20180227,C,76.0,20180302,2.17,2.17,1.00,1.10,0.94,53,1.27,104,2.83,432,395,OPRA,AABA_1802C76,USD,AABA,76.1200,
20180227,C,76.5,20180302,1.84,1.84,0.70,0.77,0.61,72,1.00,128,2.50,146,358,OPRA,AABA_1802C76.5,USD,AABA,76.1200,AMEX
20180227,C,77.0,20180302,1.70,1.70,0.55,0.66,0.43,172,0.73,82,2.37,427,430,OPRA,AABA_1802C77,USD,AABA,76.1200,
20180227,C,77.5,20180302,1.27,1.27,0.40,0.47,0.27,43,0.52,50,2.05,182,221,OPRA,AABA_1802C77.5,USD,AABA,76.1200,
20180227,C,78.0,20180302,1.68,1.68,0.27,0.33,0.20,184,0.40,85,1.70,80,211,OPRA,AABA_1802C78,USD,AABA,76.1200,
20180227,C,78.5,20180302,0.63,0.63,0.20,0.25,0.09,322,0.29,52,1.54,96,397,OPRA,AABA_1802C78.5,USD,AABA,76.1200,
20180227,C,79.0,20180302,0.22,0.25,0.14,0.18,0.05,109,0.22,68,1.32,46,859,OPRA,AABA_1802C79,USD,AABA,76.1200,
20180227,C,79.5,20180302,0.55,0.55,0.09,0.12,0.08,9,0.13,20,1.10,35,115,OPRA,AABA_1802C79.5,USD,AABA,76.1200,PHIL
20180227,C,80.0,20180302,0.88,0.88,0.05,0.10,0.05,48,0.12,45,1.00,511,3213,OPRA,AABA_1802C80,USD,AABA,76.1200,PHIL
20180227,C,80.5,20180302,0.50,0.50,0.40,0.40,0.04,3,0.10,53,0.80,8,49,OPRA,AABA_1802C80.5,USD,AABA,76.1200,
20180227,C,81.0,20180302,0.27,0.27,0.03,0.05,0.03,5,0.05,5,0.62,37,75,OPRA,AABA_1802C81,USD,AABA,76.1200,
20180227,C,81.5,20180302,0.18,0.18,0.04,0.04,0.01,31,0.07,46,0.60,110,141,OPRA,AABA_1802C81.5,USD,AABA,76.1200,
20180227,C,82.0,20180302,0.14,0.15,0.03,0.03,0.01,1,0.07,80,0.35,78,63,OPRA,AABA_1802C82,USD,AABA,76.1200,BOST
20180227,C,82.5,20180302,0.04,0.04,0.03,0.04,0.01,2,0.03,6,0.40,20,89,OPRA,AABA_1802C82.5,USD,AABA,76.1200,CBOE
20180227,C,83.0,20180302,0.04,0.05,0.03,0.03,0.01,9,0.03,11,0.30,40,61,OPRA,AABA_1802C83,USD,AABA,76.1200,
20180227,C,83.5,20180302,0.03,0.03,0.02,0.02,0.01,9,0.03,16,0.30,40,46,OPRA,AABA_1802C83.5,USD,AABA,76.1200,CBOE
20180227,C,84.0,20180302,0.27,0.27,0.01,0.01,0.01,10,0.03,18,0.19,47,44,OPRA,AABA_1802C84,USD,AABA,76.1200,
20180226,C,84.5,20180302,0.24,0.24,0.22,0.22,0.01,9,0.03,16,1.50,158,163,OPRA,AABA_1802C84.5,USD,AABA,76.1200,CBOE
20180226,C,85.0,20180302,0.15,0.15,0.15,0.15,0.01,9,0.08,54,1.44,10,16,OPRA,AABA_1802C85,USD,AABA,76.1200,
20180227,C,86.0,20180302,0.13,0.13,0.13,0.13,0.01,9,0.03,16,0.13,4,110,OPRA,AABA_1802C86,USD,AABA,76.1200,CBOE
20180226,C,86.5,20180302,0.12,0.12,0.09,0.10,0.01,6,0.06,43,1.08,5,11,OPRA,AABA_1802C86.5,USD,AABA,76.1200,PHIL
20180226,C,87.0,20180302,0.08,0.08,0.08,0.08,0.01,6,0.03,17,,5,5,OPRA,AABA_1802C87,USD,AABA,76.1200,ISE
20180226,C,90.0,20180302,0.03,0.03,0.03,0.03,0.01,6,0.03,19,0.10,10,12,OPRA,AABA_1802C90,USD,AABA,76.1200,PHIL
20180227,C,95.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802C95,USD,AABA,76.1200,
20180227,P,100.0,20180302,,,,,22.10,26,25.75,9,,,,OPRA,AABA_1802O100,USD,AABA,76.1200,
20180227,P,105.0,20180302,,,,,27.10,26,30.85,9,,,,OPRA,AABA_1802O105,USD,AABA,76.1200,
20180227,P,110.0,20180302,,,,,32.10,26,35.60,9,,,,OPRA,AABA_1802O110,USD,AABA,76.1200,
20180227,P,40.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802O40,USD,AABA,76.1200,
20180227,P,45.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802O45,USD,AABA,76.1200,
20180227,P,50.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802O50,USD,AABA,76.1200,
20180227,P,55.0,20180302,,,,,,,0.03,21,,,,OPRA,AABA_1802O55,USD,AABA,76.1200,
20180227,P,60.0,20180302,,,,,,,0.03,17,,,,OPRA,AABA_1802O60,USD,AABA,76.1200,
20180227,P,63.0,20180302,,,,,,,0.06,28,,,,OPRA,AABA_1802O63,USD,AABA,76.1200,
20180227,P,63.5,20180302,,,,,,,0.03,16,,,,OPRA,AABA_1802O63.5,USD,AABA,76.1200,
20180227,P,64.0,20180302,,,,,,,0.04,21,,,,OPRA,AABA_1802O64,USD,AABA,76.1200,
20180227,P,65.0,20180302,,,,,0.01,9,0.04,21,,,,OPRA,AABA_1802O65,USD,AABA,76.1200,
20180227,P,65.5,20180302,,,,,0.01,6,0.04,21,,,,OPRA,AABA_1802O65.5,USD,AABA,76.1200,
20180216,P,66.0,20180302,0.09,0.09,0.09,0.09,0.01,9,0.11,53,0.99,1,2,OPRA,AABA_1802O66,USD,AABA,76.1200,
20180227,P,66.5,20180302,,,,,0.01,9,0.12,53,,,,OPRA,AABA_1802O66.5,USD,AABA,76.1200,
20180226,P,67.0,20180302,0.11,0.12,0.11,0.12,0.01,50,0.14,31,0.96,75,83,OPRA,AABA_1802O67,USD,AABA,76.1200,
20180227,P,67.5,20180302,0.01,0.01,0.01,0.01,0.01,2,0.09,31,0.13,1,41,OPRA,AABA_1802O67.5,USD,AABA,76.1200,
20180226,P,68.0,20180302,0.14,0.14,0.08,0.08,0.01,7,0.07,53,0.13,824,812,OPRA,AABA_1802O68,USD,AABA,76.1200,
20180226,P,68.5,20180302,0.11,0.12,0.09,0.09,0.01,2,0.07,46,0.15,115,139,OPRA,AABA_1802O68.5,USD,AABA,76.1200,CBOE
20180226,P,69.0,20180302,0.11,0.11,0.11,0.11,0.01,1,0.08,110,,20,20,OPRA,AABA_1802O69,USD,AABA,76.1200,
20180226,P,69.5,20180302,0.16,0.16,0.16,0.16,0.02,3,0.08,80,1.84,4,13,OPRA,AABA_1802O69.5,USD,AABA,76.1200,BATS
20180227,P,70.0,20180302,0.04,0.04,0.04,0.04,0.02,2,0.08,53,0.22,2,58,OPRA,AABA_1802O70,USD,AABA,76.1200,
20180226,P,70.5,20180302,0.20,0.20,0.18,0.18,0.04,2,0.09,47,2.23,48,50,OPRA,AABA_1802O70.5,USD,AABA,76.1200,CBOE
20180227,P,71.0,20180302,0.04,0.04,0.04,0.04,0.02,1,0.10,31,0.22,10,339,OPRA,AABA_1802O71,USD,AABA,76.1200,AMEX
20180227,P,71.5,20180302,0.08,0.08,0.08,0.08,0.04,18,0.12,31,0.26,84,544,OPRA,AABA_1802O71.5,USD,AABA,76.1200,CBOE
20180227,P,72.0,20180302,0.11,0.11,0.11,0.11,0.08,7,0.14,36,0.28,10,4948,OPRA,AABA_1802O72,USD,AABA,76.1200,BATS
20180227,P,72.5,20180302,0.10,0.10,0.10,0.10,0.02,298,0.18,37,0.27,5,141,OPRA,AABA_1802O72.5,USD,AABA,76.1200,BATS
20180227,P,73.0,20180302,0.15,0.15,0.09,0.09,0.04,268,0.23,46,0.39,4,131,OPRA,AABA_1802O73,USD,AABA,76.1200,
20180227,P,73.5,20180302,0.13,0.28,0.13,0.28,0.09,261,0.29,41,0.37,13,486,OPRA,AABA_1802O73.5,USD,AABA,76.1200,CBOE
20180227,P,74.0,20180302,0.25,0.35,0.20,0.32,0.20,207,0.37,31,0.50,173,281,OPRA,AABA_1802O74,USD,AABA,76.1200,ISE
20180227,P,74.5,20180302,0.24,0.50,0.24,0.44,0.23,232,0.48,21,0.53,40,140,OPRA,AABA_1802O74.5,USD,AABA,76.1200,PHIL
20180227,P,75.0,20180302,0.30,0.55,0.30,0.55,0.37,82,0.62,14,0.67,27,139,OPRA,AABA_1802O75,USD,AABA,76.1200,BATS
20180227,P,75.5,20180302,0.54,0.54,0.42,0.46,0.56,171,0.82,65,0.95,105,68,OPRA,AABA_1802O75.5,USD,AABA,76.1200,AMEX
20180227,P,76.0,20180302,0.61,1.10,0.56,0.95,0.74,147,1.03,62,0.88,272,134,OPRA,AABA_1802O76,USD,AABA,76.1200,ISE
20180227,P,76.5,20180302,0.80,1.06,0.76,1.06,0.99,58,1.35,30,1.12,206,224,OPRA,AABA_1802O76.5,USD,AABA,76.1200,PHIL
20180227,P,77.0,20180302,1.01,1.40,1.01,1.37,1.29,130,1.58,36,1.25,18,204,OPRA,AABA_1802O77,USD,AABA,76.1200,CBOE
20180227,P,77.5,20180302,1.11,1.90,1.11,1.90,1.58,43,1.94,53,1.76,787,76,OPRA,AABA_1802O77.5,USD,AABA,76.1200,BATS
20180227,P,78.0,20180302,1.20,2.25,1.20,2.25,1.16,415,2.99,315,1.85,72,199,OPRA,AABA_1802O78,USD,AABA,76.1200,
20180227,P,78.5,20180302,1.81,2.73,1.81,2.73,1.55,381,2.83,216,2.10,20,186,OPRA,AABA_1802O78.5,USD,AABA,76.1200,CBOE
20180227,P,79.0,20180302,2.12,2.99,2.12,2.99,1.30,231,3.15,41,2.27,12,27,OPRA,AABA_1802O79,USD,AABA,76.1200,ISE
20180226,P,79.5,20180302,3.05,3.05,2.70,2.70,1.73,162,5.15,53,4.15,12,32,OPRA,AABA_1802O79.5,USD,AABA,76.1200,
20180226,P,80.0,20180302,2.63,3.41,2.63,3.41,2.19,167,5.65,60,4.85,9,30,OPRA,AABA_1802O80,USD,AABA,76.1200,
20180129,P,80.5,20180302,3.40,3.60,3.40,3.60,2.68,167,6.05,54,3.25,8,9,OPRA,AABA_1802O80.5,USD,AABA,76.1200,CBOE
20180129,P,81.0,20180302,3.65,3.65,3.65,3.65,3.25,167,6.50,53,,6,6,OPRA,AABA_1802O81,USD,AABA,76.1200,
20180221,P,81.5,20180302,5.5,6.0,5.5,6.0,3.60,26,7.10,31,3.7,23,24,OPRA,AABA_1802O81.5,USD,AABA,76.1200,CBOE
20180129,P,82.0,20180302,4.5,4.5,4.5,4.5,4.10,26,7.60,9,,1,1,OPRA,AABA_1802O82,USD,AABA,76.1200,
20180126,P,82.5,20180302,4.4,4.4,4.3,4.3,4.65,26,8.00,9,,2,2,OPRA,AABA_1802O82.5,USD,AABA,76.1200,CBOE
20180126,P,83.0,20180302,4.85,4.85,4.60,4.60,5.10,109,8.55,37,,19,14,OPRA,AABA_1802O83,USD,AABA,76.1200,
20180227,P,83.5,20180302,,,,,5.65,26,8.95,53,,,,OPRA,AABA_1802O83.5,USD,AABA,76.1200,
20180227,P,84.0,20180302,,,,,6.10,167,9.50,53,,,,OPRA,AABA_1802O84,USD,AABA,76.1200,
20180227,P,84.5,20180302,,,,,6.60,26,10.00,11,,,,OPRA,AABA_1802O84.5,USD,AABA,76.1200,
20180129,P,85.0,20180302,6.45,6.45,6.45,6.45,7.15,26,10.50,31,,1,1,OPRA,AABA_1802O85,USD,AABA,76.1200,
20180129,P,86.0,20180302,7.3,7.3,7.3,7.3,8.15,167,11.45,53,,1,1,OPRA,AABA_1802O86,USD,AABA,76.1200,
20180129,P,86.5,20180302,7.7,7.7,7.7,7.7,8.70,26,11.95,11,,1,,OPRA,AABA_1802O86.5,USD,AABA,76.1200,
20180227,P,87.0,20180302,,,,,9.20,31,12.45,58,,,,OPRA,AABA_1802O87,USD,AABA,76.1200,
20180227,P,90.0,20180302,,,,,12.10,26,15.85,9,,,,OPRA,AABA_1802O90,USD,AABA,76.1200,
20180227,P,95.0,20180302,,,,,17.10,26,20.65,9,,,,OPRA,AABA_1802O95,USD,AABA,76.1200,
20180227,C,60.0,20180406,,,,,14.75,31,18.00,31,,,,OPRA,AABA_1806D60,USD,AABA,76.1200,
20180227,C,65.0,20180406,11.60,11.60,11.60,11.60,11.15,219,12.50,57,,70,,OPRA,AABA_1806D65,USD,AABA,76.1200,CBOE
20180227,C,69.5,20180406,,,,,7.10,436,8.65,179,,,,OPRA,AABA_1806D69.5,USD,AABA,76.1200,
20180227,C,70.0,20180406,,,,,6.65,572,8.50,207,,,,OPRA,AABA_1806D70,USD,AABA,76.1200,
20180227,C,70.5,20180406,,,,,6.05,335,7.85,231,,,,OPRA,AABA_1806D70.5,USD,AABA,76.1200,
20180227,C,71.0,20180406,,,,,5.60,336,7.45,206,,,,OPRA,AABA_1806D71,USD,AABA,76.1200,
20180226,C,71.5,20180406,6.7,6.7,6.7,6.7,5.25,336,7.05,202,,10,10,OPRA,AABA_1806D71.5,USD,AABA,76.1200,PHIL
20180227,C,72.0,20180406,,,,,4.60,347,6.70,236,,,,OPRA,AABA_1806D72,USD,AABA,76.1200,
20180227,C,72.5,20180406,,,,,4.35,313,6.30,201,,,,OPRA,AABA_1806D72.5,USD,AABA,76.1200,
20180227,C,73.0,20180406,,,,,4.10,332,5.95,238,,,,OPRA,AABA_1806D73,USD,AABA,76.1200,
20180226,C,73.5,20180406,5.2,5.2,5.2,5.2,3.20,18,5.75,31,,10,10,OPRA,AABA_1806D73.5,USD,AABA,76.1200,ISE
20180227,C,74.0,20180406,,,,,3.45,201,5.10,3,,,,OPRA,AABA_1806D74,USD,AABA,76.1200,
20180223,C,74.5,20180406,4.79,4.79,4.79,4.79,2.81,311,4.80,217,,3,3,OPRA,AABA_1806D74.5,USD,AABA,76.1200,
20180227,C,75.0,20180406,,,,,2.68,345,4.70,18,,,,OPRA,AABA_1806D75,USD,AABA,76.1200,
20180227,C,75.5,20180406,,,,,2.07,18,4.40,138,,,,OPRA,AABA_1806D75.5,USD,AABA,76.1200,
20180227,C,76.0,20180406,,,,,2.16,328,3.90,208,,,,OPRA,AABA_1806D76,USD,AABA,76.1200,
20180227,C,76.5,20180406,,,,,1.75,341,3.75,21,,,,OPRA,AABA_1806D76.5,USD,AABA,76.1200,
20180226,C,77.0,20180406,3.43,3.43,3.43,3.43,1.58,345,3.40,224,,1,1,OPRA,AABA_1806D77,USD,AABA,76.1200,
20180227,C,77.5,20180406,,,,,1.21,15,3.30,65,,,,OPRA,AABA_1806D77.5,USD,AABA,76.1200,
20180227,C,78.0,20180406,,,,,1.14,330,3.05,32,,,,OPRA,AABA_1806D78,USD,AABA,76.1200,
20180227,C,78.5,20180406,,,,,1.04,79,2.85,18,,,,OPRA,AABA_1806D78.5,USD,AABA,76.1200,
20180226,C,79.0,20180406,2.8,2.8,2.8,2.8,0.80,339,2.51,201,,3,3,OPRA,AABA_1806D79,USD,AABA,76.1200,
20180227,C,79.5,20180406,,,,,0.62,396,2.46,18,,,,OPRA,AABA_1806D79.5,USD,AABA,76.1200,
20180226,C,80.0,20180406,2.1,2.1,2.0,2.0,0.60,317,2.28,18,,17,17,OPRA,AABA_1806D80,USD,AABA,76.1200,
20180227,C,80.5,20180406,,,,,0.36,342,2.10,15,,,,OPRA,AABA_1806D80.5,USD,AABA,76.1200,
20180227,C,81.0,20180406,,,,,0.30,686,1.93,18,,,,OPRA,AABA_1806D81,USD,AABA,76.1200,
20180227,C,81.5,20180406,,,,,0.27,617,1.78,15,,,,OPRA,AABA_1806D81.5,USD,AABA,76.1200,
20180227,C,82.0,20180406,,,,,0.22,570,1.64,15,,,,OPRA,AABA_1806D82,USD,AABA,76.1200,
20180227,C,82.5,20180406,1.43,1.43,1.43,1.43,0.06,582,1.53,18,0.90,5,10,OPRA,AABA_1806D82.5,USD,AABA,76.1200,ISE
20180227,C,83.0,20180406,,,,,0.03,615,1.39,15,,,,OPRA,AABA_1806D83,USD,AABA,76.1200,
20180227,C,83.5,20180406,,,,,0.05,601,1.18,578,,,,OPRA,AABA_1806D83.5,USD,AABA,76.1200,
20180227,C,85.0,20180406,,,,,0.20,406,1.01,464,,,,OPRA,AABA_1806D85,USD,AABA,76.1200,
20180227,C,90.0,20180406,0.11,0.11,0.11,0.11,0.04,141,0.36,437,0.30,10,10,OPRA,AABA_1806D90,USD,AABA,76.1200,CBOE
20180227,P,60.0,20180406,,,,,,,0.14,102,,,,OPRA,AABA_1806P60,USD,AABA,76.1200,
20180227,P,65.0,20180406,0.21,0.21,0.21,0.21,0.10,508,0.34,144,0.19,10,10,OPRA,AABA_1806P65,USD,AABA,76.1200,CBOE
20180227,P,69.5,20180406,,,,,0.17,608,1.07,207,,,,OPRA,AABA_1806P69.5,USD,AABA,76.1200,
20180227,P,70.0,20180406,,,,,0.09,7,1.41,15,,,,OPRA,AABA_1806P70,USD,AABA,76.1200,
20180227,P,70.5,20180406,,,,,0.20,509,1.35,213,,,,OPRA,AABA_1806P70.5,USD,AABA,76.1200,
20180227,P,71.0,20180406,,,,,0.27,590,1.69,18,,,,OPRA,AABA_1806P71,USD,AABA,76.1200,
20180227,P,71.5,20180406,,,,,0.38,602,1.55,223,,,,OPRA,AABA_1806P71.5,USD,AABA,76.1200,
20180227,P,72.0,20180406,,,,,0.44,677,1.97,15,,,,OPRA,AABA_1806P72,USD,AABA,76.1200,
20180227,P,72.5,20180406,0.90,0.90,0.90,0.90,0.58,739,1.86,237,1.00,10,5,OPRA,AABA_1806P72.5,USD,AABA,76.1200,CBOE
20180227,P,73.0,20180406,1.40,1.50,1.40,1.50,0.78,635,2.30,18,1.11,57,5,OPRA,AABA_1806P73,USD,AABA,76.1200,BATS
20180226,P,73.5,20180406,1.26,1.26,1.26,1.26,0.83,731,2.23,233,,10,10,OPRA,AABA_1806P73.5,USD,AABA,76.1200,
20180227,P,74.0,20180406,1.25,1.25,1.25,1.25,1.00,546,2.68,15,1.37,1,5,OPRA,AABA_1806P74,USD,AABA,76.1200,
20180226,P,74.5,20180406,1.51,1.51,1.51,1.51,1.16,572,2.59,231,,5,5,OPRA,AABA_1806P74.5,USD,AABA,76.1200,
20180227,P,75.0,20180406,1.63,1.63,1.63,1.63,1.20,515,2.78,245,1.70,10,5,OPRA,AABA_1806P75,USD,AABA,76.1200,CBOE
20180227,P,75.5,20180406,2.39,2.45,2.39,2.45,1.55,321,3.35,75,1.87,34,5,OPRA,AABA_1806P75.5,USD,AABA,76.1200,BATS
20180227,P,76.0,20180406,2.70,2.70,2.69,2.69,1.85,340,3.60,149,2.05,317,5,OPRA,AABA_1806P76,USD,AABA,76.1200,
20180226,P,76.5,20180406,2.25,2.25,2.25,2.25,1.86,15,3.85,15,,5,5,OPRA,AABA_1806P76.5,USD,AABA,76.1200,
20180226,P,77.0,20180406,2.47,2.47,2.47,2.47,2.19,340,3.75,198,,5,5,OPRA,AABA_1806P77,USD,AABA,76.1200,
20180226,P,77.5,20180406,2.67,2.67,2.67,2.67,2.52,340,4.50,144,,5,5,OPRA,AABA_1806P77.5,USD,AABA,76.1200,
20180227,P,78.0,20180406,3.75,3.75,3.75,3.75,2.67,320,4.75,18,2.92,128,5,OPRA,AABA_1806P78,USD,AABA,76.1200,PACF
20180226,P,78.5,20180406,3.2,3.2,3.2,3.2,3.20,345,4.60,207,,5,5,OPRA,AABA_1806P78.5,USD,AABA,76.1200,
20180227,P,79.0,20180406,4.40,4.40,4.40,4.40,3.50,355,5.00,233,3.45,166,10,OPRA,AABA_1806P79,USD,AABA,76.1200,
20180227,P,79.5,20180406,,,,,3.95,289,5.35,3,,,,OPRA,AABA_1806P79.5,USD,AABA,76.1200,
20180227,P,80.0,20180406,,,,,3.75,119,6.20,18,,,,OPRA,AABA_1806P80,USD,AABA,76.1200,
20180227,P,80.5,20180406,,,,,4.45,355,6.45,181,,,,OPRA,AABA_1806P80.5,USD,AABA,76.1200,
20180227,P,81.0,20180406,,,,,4.80,336,6.45,202,,,,OPRA,AABA_1806P81,USD,AABA,76.1200,
20180227,P,81.5,20180406,,,,,5.30,354,7.40,164,,,,OPRA,AABA_1806P81.5,USD,AABA,76.1200,
20180227,P,82.0,20180406,,,,,5.65,327,7.20,221,,,,OPRA,AABA_1806P82,USD,AABA,76.1200,
20180227,P,82.5,20180406,,,,,6.30,354,7.65,181,,,,OPRA,AABA_1806P82.5,USD,AABA,76.1200,
20180227,P,83.0,20180406,,,,,6.55,339,8.40,144,,,,OPRA,AABA_1806P83,USD,AABA,76.1200,
20180227,P,83.5,20180406,,,,,6.50,18,9.00,18,,,,OPRA,AABA_1806P83.5,USD,AABA,76.1200,
20180227,P,85.0,20180406,,,,,7.40,411,9.80,183,,,,OPRA,AABA_1806P85,USD,AABA,76.1200,
20180227,P,90.0,20180406,,,,,12.15,154,15.55,53,,,,OPRA,AABA_1806P90,USD,AABA,76.1200,
20180227,C,100.0,20180309,,,,,,,0.05,15,,,,OPRA,AABA_1809C100,USD,AABA,76.1200,
20180227,C,63.0,20180309,,,,,11.45,22,15.00,5,,,,OPRA,AABA_1809C63,USD,AABA,76.1200,
20180227,C,63.5,20180309,,,,,10.35,183,14.90,5,,,,OPRA,AABA_1809C63.5,USD,AABA,76.1200,
20180227,C,64.0,20180309,,,,,10.60,22,13.90,31,,,,OPRA,AABA_1809C64,USD,AABA,76.1200,
20180227,C,65.0,20180309,,,,,9.50,22,12.95,31,,,,OPRA,AABA_1809C65,USD,AABA,76.1200,
20180227,C,65.5,20180309,,,,,9.00,43,12.45,31,,,,OPRA,AABA_1809C65.5,USD,AABA,76.1200,
20180227,C,66.0,20180309,,,,,8.65,158,11.90,31,,,,OPRA,AABA_1809C66,USD,AABA,76.1200,
20180227,C,66.5,20180309,,,,,8.15,20,11.40,31,,,,OPRA,AABA_1809C66.5,USD,AABA,76.1200,
20180227,C,67.0,20180309,,,,,7.60,43,11.00,31,,,,OPRA,AABA_1809C67,USD,AABA,76.1200,
20180227,C,67.5,20180309,,,,,7.20,158,10.40,31,,,,OPRA,AABA_1809C67.5,USD,AABA,76.1200,
20180227,C,68.0,20180309,,,,,6.65,25,10.00,31,,,,OPRA,AABA_1809C68,USD,AABA,76.1200,
20180227,C,68.5,20180309,,,,,6.15,22,9.50,31,,,,OPRA,AABA_1809C68.5,USD,AABA,76.1200,
20180227,C,69.0,20180309,,,,,5.60,43,9.05,31,,,,OPRA,AABA_1809C69,USD,AABA,76.1200,
20180227,C,69.5,20180309,,,,,5.15,22,8.60,31,,,,OPRA,AABA_1809C69.5,USD,AABA,76.1200,
20180202,C,70.0,20180309,5.96,5.96,5.96,5.96,4.70,22,8.10,31,,5,5,OPRA,AABA_1809C70,USD,AABA,76.1200,
20180227,C,70.5,20180309,,,,,4.20,22,7.65,31,,,,OPRA,AABA_1809C70.5,USD,AABA,76.1200,
20180227,C,71.0,20180309,,,,,3.75,238,7.15,99,,,,OPRA,AABA_1809C71,USD,AABA,76.1200,
20180227,C,71.5,20180309,,,,,3.90,379,6.05,174,,,,OPRA,AABA_1809C71.5,USD,AABA,76.1200,
20180227,C,72.0,20180309,,,,,4.40,31,5.60,259,,,,OPRA,AABA_1809C72,USD,AABA,76.1200,
20180227,C,72.5,20180309,5.35,5.35,5.35,5.35,3.00,376,5.10,265,5.79,1,54,OPRA,AABA_1809C72.5,USD,AABA,76.1200,
20180222,C,73.0,20180309,3.40,3.40,3.40,3.40,2.63,379,4.60,236,2.15,1,29,OPRA,AABA_1809C73,USD,AABA,76.1200,
20180220,C,73.5,20180309,2.30,2.30,2.30,2.30,2.23,393,4.30,301,2.48,5,17,OPRA,AABA_1809C73.5,USD,AABA,76.1200,
20180223,C,74.0,20180309,3.7,3.7,3.7,3.7,2.67,45,3.50,60,2.2,1,7,OPRA,AABA_1809C74,USD,AABA,76.1200,CBOE
20180223,C,74.5,20180309,3.65,3.65,3.65,3.65,2.40,41,2.85,66,1.98,15,21,OPRA,AABA_1809C74.5,USD,AABA,76.1200,PHIL
20180227,C,75.0,20180309,2.50,2.50,2.25,2.29,2.07,136,2.52,76,3.85,17,34,OPRA,AABA_1809C75,USD,AABA,76.1200,ISE
20180226,C,75.5,20180309,3.40,3.60,2.85,3.60,1.77,145,2.18,76,3.00,812,1557,OPRA,AABA_1809C75.5,USD,AABA,76.1200,
20180227,C,76.0,20180309,1.75,1.75,1.60,1.60,1.49,54,1.91,92,3.30,23,2,OPRA,AABA_1809C76,USD,AABA,76.1200,
20180227,C,76.5,20180309,1.62,1.62,1.29,1.34,1.17,57,1.65,57,2.54,199,33,OPRA,AABA_1809C76.5,USD,AABA,76.1200,BATS
20180227,C,77.0,20180309,1.85,1.85,1.12,1.18,1.02,42,1.28,10,2.75,154,39,OPRA,AABA_1809C77,USD,AABA,76.1200,
20180227,C,77.5,20180309,1.15,1.15,0.84,0.98,0.77,45,1.08,10,2.46,97,30,OPRA,AABA_1809C77.5,USD,AABA,76.1200,
20180227,C,78.0,20180309,0.71,0.73,0.70,0.73,0.65,42,0.89,8,2.05,71,118,OPRA,AABA_1809C78,USD,AABA,76.1200,
20180227,C,78.5,20180309,1.66,1.66,0.57,0.57,0.48,44,0.75,12,1.57,29,49,OPRA,AABA_1809C78.5,USD,AABA,76.1200,
20180227,C,79.0,20180309,0.70,0.75,0.40,0.40,0.37,42,0.62,8,1.57,32,211,OPRA,AABA_1809C79,USD,AABA,76.1200,CBOE
20180227,C,79.5,20180309,0.34,0.34,0.34,0.34,0.28,49,0.62,47,1.51,90,10,OPRA,AABA_1809C79.5,USD,AABA,76.1200,BATS
20180227,C,80.0,20180309,0.40,0.40,0.40,0.40,0.20,49,0.46,84,1.10,1,48,OPRA,AABA_1809C80,USD,AABA,76.1200,BATS
20180226,C,80.5,20180309,0.82,1.14,0.82,1.14,0.16,40,0.34,21,2.77,11,11,OPRA,AABA_1809C80.5,USD,AABA,76.1200,
20180227,C,81.0,20180309,0.25,0.25,0.25,0.25,0.10,126,0.28,21,1.00,5,94,OPRA,AABA_1809C81,USD,AABA,76.1200,PHIL
20180226,C,81.5,20180309,0.80,0.90,0.79,0.87,0.07,130,0.23,31,,55,55,OPRA,AABA_1809C81.5,USD,AABA,76.1200,
20180223,C,82.0,20180309,0.38,0.38,0.38,0.38,0.05,17,0.18,9,,3,3,OPRA,AABA_1809C82,USD,AABA,76.1200,
20180227,C,82.5,20180309,,,,,0.03,58,0.16,21,,,,OPRA,AABA_1809C82.5,USD,AABA,76.1200,
20180209,C,83.0,20180309,0.16,0.16,0.16,0.16,0.07,32,0.12,7,,1,1,OPRA,AABA_1809C83,USD,AABA,76.1200,
20180130,C,83.5,20180309,1.75,1.75,1.75,1.75,0.01,5,0.12,17,1.99,1,1,OPRA,AABA_1809C83.5,USD,AABA,76.1200,ISE
20180209,C,84.0,20180309,0.2,0.2,0.2,0.2,0.04,3,0.11,56,,6,6,OPRA,AABA_1809C84,USD,AABA,76.1200,
20180227,C,84.5,20180309,,,,,0.02,2,0.10,41,,,,OPRA,AABA_1809C84.5,USD,AABA,76.1200,
20180227,C,85.0,20180309,,,,,0.02,1,0.10,95,,,,OPRA,AABA_1809C85,USD,AABA,76.1200,
20180227,C,86.0,20180309,,,,,0.01,1,0.08,44,,,,OPRA,AABA_1809C86,USD,AABA,76.1200,
20180227,C,86.5,20180309,,,,,0.01,1,0.08,102,,,,OPRA,AABA_1809C86.5,USD,AABA,76.1200,
20180227,C,87.0,20180309,,,,,0.01,1,0.07,16,,,,OPRA,AABA_1809C87,USD,AABA,76.1200,
20180226,C,90.0,20180309,0.09,0.10,0.09,0.10,0.03,,0.06,16,,83,83,OPRA,AABA_1809C90,USD,AABA,76.1200,BATS
20180227,C,95.0,20180309,,,,,,,0.03,5,,,,OPRA,AABA_1809C95,USD,AABA,76.1200,
20180227,P,100.0,20180309,,,,,22.10,22,25.85,5,,,,OPRA,AABA_1809O100,USD,AABA,76.1200,
20180227,P,63.0,20180309,,,,,0.01,5,0.08,17,,,,OPRA,AABA_1809O63,USD,AABA,76.1200,
20180227,P,63.5,20180309,,,,,0.01,10,0.08,18,,,,OPRA,AABA_1809O63.5,USD,AABA,76.1200,
20180226,P,64.0,20180309,0.06,0.06,0.06,0.06,0.01,1,0.08,18,0.15,9,9,OPRA,AABA_1809O64,USD,AABA,76.1200,CBOE
20180208,P,65.0,20180309,0.99,0.99,0.99,0.99,0.01,2,0.09,59,,1,1,OPRA,AABA_1809O65,USD,AABA,76.1200,
20180227,P,65.5,20180309,,,,,0.01,1,0.09,18,,,,OPRA,AABA_1809O65.5,USD,AABA,76.1200,
20180227,P,66.0,20180309,,,,,0.01,18,0.10,54,,,,OPRA,AABA_1809O66,USD,AABA,76.1200,
20180208,P,66.5,20180309,1.36,1.36,1.36,1.36,0.02,18,0.10,42,,1,1,OPRA,AABA_1809O66.5,USD,AABA,76.1200,
20180209,P,67.0,20180309,1.52,1.53,1.38,1.38,0.02,18,0.11,41,,6,6,OPRA,AABA_1809O67,USD,AABA,76.1200,PHIL
20180208,P,67.5,20180309,1.65,1.65,1.65,1.65,0.01,14,0.12,31,,1,1,OPRA,AABA_1809O67.5,USD,AABA,76.1200,
20180227,P,68.0,20180309,0.07,0.10,0.07,0.10,0.02,13,0.13,31,1.82,161,1,OPRA,AABA_1809O68,USD,AABA,76.1200,
20180208,P,68.5,20180309,2,2,2,2,0.03,11,0.14,16,,1,1,OPRA,AABA_1809O68.5,USD,AABA,76.1200,
20180227,P,69.0,20180309,0.11,0.11,0.11,0.11,0.04,11,0.15,9,0.35,1,2,OPRA,AABA_1809O69,USD,AABA,76.1200,
20180227,P,69.5,20180309,,,,,0.05,82,0.27,95,,,,OPRA,AABA_1809O69.5,USD,AABA,76.1200,
20180208,P,70.0,20180309,2.85,2.85,2.85,2.85,0.15,9,0.20,20,1.34,1,16,OPRA,AABA_1809O70,USD,AABA,76.1200,
20180227,P,70.5,20180309,,,,,0.09,13,0.25,11,,,,OPRA,AABA_1809O70.5,USD,AABA,76.1200,
20180227,P,71.0,20180309,0.25,0.25,0.25,0.25,0.12,189,0.28,21,0.83,5,44,OPRA,AABA_1809O71,USD,AABA,76.1200,BATS
20180220,P,71.5,20180309,0.78,0.78,0.78,0.78,0.16,13,0.35,14,0.64,8,12,OPRA,AABA_1809O71.5,USD,AABA,76.1200,
20180227,P,72.0,20180309,0.37,0.37,0.37,0.37,0.21,253,0.43,58,0.59,8,37,OPRA,AABA_1809O72,USD,AABA,76.1200,BATS
20180227,P,72.5,20180309,0.44,0.44,0.44,0.44,0.27,12,0.49,16,0.78,1,52,OPRA,AABA_1809O72.5,USD,AABA,76.1200,BATS
20180222,P,73.0,20180309,0.81,0.81,0.81,0.81,0.37,153,0.61,77,0.77,8,28,OPRA,AABA_1809O73,USD,AABA,76.1200,
20180226,P,73.5,20180309,1.01,1.01,0.93,0.93,0.47,13,0.73,11,0.95,29,29,OPRA,AABA_1809O73.5,USD,AABA,76.1200,
20180227,P,74.0,20180309,0.42,0.42,0.42,0.42,0.60,14,0.86,11,0.94,8,47,OPRA,AABA_1809O74,USD,AABA,76.1200,
20180227,P,74.5,20180309,0.51,0.85,0.51,0.85,0.72,21,1.01,12,0.82,9,67,OPRA,AABA_1809O74.5,USD,AABA,76.1200,
20180226,P,75.0,20180309,0.88,0.96,0.88,0.96,0.92,31,1.28,112,1.49,10,17,OPRA,AABA_1809O75,USD,AABA,76.1200,
20180227,P,75.5,20180309,0.98,1.15,0.89,1.15,1.08,16,1.40,7,1.08,59,45,OPRA,AABA_1809O75.5,USD,AABA,76.1200,PACF
20180227,P,76.0,20180309,1.48,1.48,0.98,1.40,1.31,13,1.62,10,1.25,132,98,OPRA,AABA_1809O76,USD,AABA,76.1200,
20180227,P,76.5,20180309,1.22,1.79,1.22,1.79,1.54,31,1.87,10,1.44,46,10,OPRA,AABA_1809O76.5,USD,AABA,76.1200,BATS
20180227,P,77.0,20180309,1.97,1.97,1.46,1.46,1.81,42,2.15,8,1.97,63,67,OPRA,AABA_1809O77,USD,AABA,76.1200,
20180227,P,77.5,20180309,2.25,2.25,2.24,2.24,2.12,45,2.55,116,1.83,233,37,OPRA,AABA_1809O77.5,USD,AABA,76.1200,
20180227,P,78.0,20180309,2.32,2.32,2.32,2.32,2.33,200,2.78,46,2.44,50,227,OPRA,AABA_1809O78,USD,AABA,76.1200,ISE
20180227,P,78.5,20180309,2.62,2.62,2.62,2.62,2.75,42,3.15,16,2.30,50,5,OPRA,AABA_1809O78.5,USD,AABA,76.1200,ISE
20180226,P,79.0,20180309,2.44,2.49,2.44,2.47,2.30,323,4.25,144,4.05,8,15,OPRA,AABA_1809O79,USD,AABA,76.1200,
20180226,P,79.5,20180309,2.74,2.76,2.72,2.76,3.40,223,4.30,200,7.20,8,70,OPRA,AABA_1809O79.5,USD,AABA,76.1200,AMEX
20180213,P,80.0,20180309,8.95,8.95,8.95,8.95,3.15,376,4.40,111,,1,1,OPRA,AABA_1809O80,USD,AABA,76.1200,PHIL
20180130,P,80.5,20180309,4.95,4.95,4.90,4.95,3.65,285,4.80,62,,54,54,OPRA,AABA_1809O80.5,USD,AABA,76.1200,
20180130,P,81.0,20180309,5.25,5.25,5.25,5.25,3.30,325,5.25,41,,81,81,OPRA,AABA_1809O81,USD,AABA,76.1200,CBOE
20180227,P,81.5,20180309,,,,,3.80,22,7.10,31,,,,OPRA,AABA_1809O81.5,USD,AABA,76.1200,
20180201,P,82.0,20180309,5.93,5.93,5.93,5.93,4.20,22,7.65,31,,2,2,OPRA,AABA_1809O82,USD,AABA,76.1200,ISE
20180227,P,82.5,20180309,,,,,4.70,39,8.10,31,,,,OPRA,AABA_1809O82.5,USD,AABA,76.1200,
20180227,P,83.0,20180309,,,,,5.15,22,8.60,31,,,,OPRA,AABA_1809O83,USD,AABA,76.1200,
20180227,P,83.5,20180309,,,,,5.65,22,9.10,31,,,,OPRA,AABA_1809O83.5,USD,AABA,76.1200,
20180227,P,84.0,20180309,,,,,6.15,39,9.55,53,,,,OPRA,AABA_1809O84,USD,AABA,76.1200,
20180129,P,84.5,20180309,6.2,6.2,6.2,6.2,6.70,22,9.95,58,,1,,OPRA,AABA_1809O84.5,USD,AABA,76.1200,
20180227,P,85.0,20180309,,,,,7.15,22,10.50,31,,,,OPRA,AABA_1809O85,USD,AABA,76.1200,
20180227,P,86.0,20180309,,,,,8.10,22,11.50,36,,,,OPRA,AABA_1809O86,USD,AABA,76.1200,
20180227,P,86.5,20180309,,,,,8.65,23,12.00,36,,,,OPRA,AABA_1809O86.5,USD,AABA,76.1200,
20180129,P,87.0,20180309,8.2,8.2,8.2,8.2,9.10,106,12.55,37,,1,1,OPRA,AABA_1809O87,USD,AABA,76.1200,BATS
20180227,P,90.0,20180309,,,,,12.10,22,15.80,5,,,,OPRA,AABA_1809O90,USD,AABA,76.1200,
20180227,P,95.0,20180309,,,,,17.10,22,20.65,5,,,,OPRA,AABA_1809O95,USD,AABA,76.1200,
20180226,C,100.0,20180615,0.56,0.56,0.40,0.40,0.25,50,0.38,31,0.30,100,408,OPRA,AABA_1815F100,USD,AABA,76.1200,PACF
20180226,C,105.0,20180615,0.20,0.20,0.20,0.20,0.16,11,0.21,11,0.16,14,218,OPRA,AABA_1815F105,USD,AABA,76.1200,CBOE
20180227,C,35.0,20180615,,,,,39.10,1,43.25,16,,,,OPRA,AABA_1815F35,USD,AABA,76.1200,
20180227,C,37.5,20180615,,,,,36.60,1,40.30,6,,,,OPRA,AABA_1815F37.5,USD,AABA,76.1200,
20180206,C,40.0,20180615,32.0,33.1,32.0,33.1,34.10,54,38.35,16,37.0,40,111,OPRA,AABA_1815F40,USD,AABA,76.1200,
20180102,C,42.5,20180615,29.95,31.44,29.95,31.44,31.70,1,36.10,16,,50,50,OPRA,AABA_1815F42.5,USD,AABA,76.1200,CBOE
20171222,C,45.0,20180615,27.05,27.05,27.05,27.05,29.15,72,33.35,9,,35,35,OPRA,AABA_1815F45,USD,AABA,76.1200,ISE
20180130,C,47.5,20180615,31.66,31.66,31.66,31.66,26.90,72,31.20,9,,5,5,OPRA,AABA_1815F47.5,USD,AABA,76.1200,
20180119,C,50.0,20180615,24.61,24.61,24.61,24.61,24.95,104,28.70,9,24.80,2,851,OPRA,AABA_1815F50,USD,AABA,76.1200,PHIL
20180212,C,55.0,20180615,17.2,17.2,17.2,17.2,19.40,54,23.60,16,19.1,10,38,OPRA,AABA_1815F55,USD,AABA,76.1200,CBOE
20180221,C,57.5,20180615,19.70,19.70,19.70,19.70,17.75,104,21.15,31,13.42,1,277,OPRA,AABA_1815F57.5,USD,AABA,76.1200,
20180227,C,60.0,20180615,17.33,17.33,17.00,17.05,16.80,1,17.65,31,17.90,8,2416,OPRA,AABA_1815F60,USD,AABA,76.1200,
20180226,C,62.5,20180615,16.50,16.50,16.50,16.50,13.20,276,16.65,273,15.25,460,221,OPRA,AABA_1815F62.5,USD,AABA,76.1200,BATS
20180227,C,65.0,20180615,12.75,12.75,12.75,12.75,11.25,288,14.35,327,14.20,21,305,OPRA,AABA_1815F65,USD,AABA,76.1200,
20180226,C,67.5,20180615,12.34,12.34,11.85,11.90,9.60,326,12.55,346,12.20,403,378,OPRA,AABA_1815F67.5,USD,AABA,76.1200,
20180227,C,70.0,20180615,9.39,9.39,9.39,9.39,8.65,23,9.15,31,9.60,4,645,OPRA,AABA_1815F70,USD,AABA,76.1200,PHIL
20180227,C,72.5,20180615,7.50,7.56,7.15,7.15,7.05,28,7.45,36,8.10,39,2562,OPRA,AABA_1815F72.5,USD,AABA,76.1200,BATS
20180227,C,75.0,20180615,7.15,7.15,5.70,5.70,5.65,2,6.05,349,7.20,256,1120,OPRA,AABA_1815F75,USD,AABA,76.1200,
20180227,C,77.5,20180615,4.85,4.85,4.40,4.55,4.40,31,4.85,303,5.45,1221,1913,OPRA,AABA_1815F77.5,USD,AABA,76.1200,PACF
20180227,C,80.0,20180615,3.65,3.65,3.30,3.30,3.40,7,3.75,347,4.41,4,458,OPRA,AABA_1815F80,USD,AABA,76.1200,BOST
20180227,C,82.5,20180615,2.70,2.70,2.70,2.70,2.56,30,2.88,46,3.32,2,243,OPRA,AABA_1815F82.5,USD,AABA,76.1200,CBOE
20180227,C,85.0,20180615,2.50,2.58,1.80,1.80,1.85,30,2.23,320,2.59,615,738,OPRA,AABA_1815F85,USD,AABA,76.1200,AMEX
20180226,C,87.5,20180615,1.97,1.97,1.97,1.97,1.35,38,1.70,276,1.58,2,113,OPRA,AABA_1815F87.5,USD,AABA,76.1200,
20180227,C,90.0,20180615,0.96,1.07,0.96,1.07,1.04,37,1.41,323,1.25,1005,1436,OPRA,AABA_1815F90,USD,AABA,76.1200,CBOE
20180227,C,95.0,20180615,0.69,0.78,0.50,0.55,0.53,38,1.10,348,0.73,787,860,OPRA,AABA_1815F95,USD,AABA,76.1200,
20180227,P,100.0,20180615,,,,,21.60,54,25.55,7,,,,OPRA,AABA_1815R100,USD,AABA,76.1200,
20180227,P,105.0,20180615,,,,,27.10,72,30.70,9,,,,OPRA,AABA_1815R105,USD,AABA,76.1200,
20180117,P,35.0,20180615,0.03,0.03,0.03,0.03,,,0.10,61,0.03,5,302,OPRA,AABA_1815R35,USD,AABA,76.1200,
20171229,P,37.5,20180615,0.04,0.04,0.04,0.04,,,0.15,57,0.20,14,258,OPRA,AABA_1815R37.5,USD,AABA,76.1200,BATS
20180122,P,40.0,20180615,0.02,0.02,0.02,0.02,0.01,5,0.04,11,0.03,40,102,OPRA,AABA_1815R40,USD,AABA,76.1200,AMEX
20180125,P,42.5,20180615,0.08,0.08,0.08,0.08,0.01,1,0.06,11,0.10,8,21,OPRA,AABA_1815R42.5,USD,AABA,76.1200,PACF
20180208,P,45.0,20180615,0.17,0.17,0.17,0.17,0.01,11,0.11,55,0.10,6,86,OPRA,AABA_1815R45,USD,AABA,76.1200,
20180125,P,47.5,20180615,0.16,0.16,0.13,0.13,0.02,10,0.09,11,0.12,17,20,OPRA,AABA_1815R47.5,USD,AABA,76.1200,
20180213,P,50.0,20180615,0.25,0.25,0.25,0.25,0.05,8,0.12,31,0.20,2,203,OPRA,AABA_1815R50,USD,AABA,76.1200,
20180226,P,55.0,20180615,0.19,0.19,0.14,0.14,0.15,6,0.26,31,0.72,18,169,OPRA,AABA_1815R55,USD,AABA,76.1200,
20180227,P,57.5,20180615,0.25,0.25,0.25,0.25,0.29,20,0.41,46,0.23,11,93,OPRA,AABA_1815R57.5,USD,AABA,76.1200,
20180226,P,60.0,20180615,0.43,0.43,0.36,0.36,0.42,33,0.56,24,0.90,102,300,OPRA,AABA_1815R60,USD,AABA,76.1200,CBOE
20180226,P,62.5,20180615,0.76,0.76,0.54,0.54,0.64,28,0.81,31,0.79,20,64,OPRA,AABA_1815R62.5,USD,AABA,76.1200,CBOE
20180227,P,65.0,20180615,1.10,1.10,1.10,1.10,0.95,69,1.16,40,1.10,1,165,OPRA,AABA_1815R65,USD,AABA,76.1200,
20180227,P,67.5,20180615,1.48,1.48,1.48,1.48,1.53,33,1.80,284,1.24,63,621,OPRA,AABA_1815R67.5,USD,AABA,76.1200,
20180223,P,70.0,20180615,2.06,2.15,2.06,2.15,2.09,40,2.48,269,2.47,233,3689,OPRA,AABA_1815R70,USD,AABA,76.1200,BATS
20180227,P,72.5,20180615,3.20,3.20,3.20,3.20,3.00,28,3.20,36,2.80,3,556,OPRA,AABA_1815R72.5,USD,AABA,76.1200,
20180221,P,75.0,20180615,4.08,4.08,4.08,4.08,3.95,33,4.25,36,4.95,12,476,OPRA,AABA_1815R75,USD,AABA,76.1200,
20180226,P,77.5,20180615,4.75,4.80,4.75,4.80,5.10,244,5.65,309,4.96,351,567,OPRA,AABA_1815R77.5,USD,AABA,76.1200,
20180226,P,80.0,20180615,5.94,5.94,5.94,5.94,6.60,69,7.05,182,7.50,1,431,OPRA,AABA_1815R80,USD,AABA,76.1200,CBOE
20180227,P,82.5,20180615,8.30,8.30,8.30,8.30,8.15,49,8.60,1,9.20,41,3,OPRA,AABA_1815R82.5,USD,AABA,76.1200,
20180126,P,85.0,20180615,8.95,8.95,8.90,8.90,9.95,63,10.55,46,12.10,4,12,OPRA,AABA_1815R85,USD,AABA,76.1200,BATS
20180215,P,87.5,20180615,13.95,13.95,13.95,13.95,12.15,20,12.55,46,,39,39,OPRA,AABA_1815R87.5,USD,AABA,76.1200,
20180226,P,90.0,20180615,12.85,12.85,12.85,12.85,14.10,38,14.70,46,19.30,10,30,OPRA,AABA_1815R90,USD,AABA,76.1200,ISE
20180227,P,95.0,20180615,,,,,17.35,72,20.70,31,,,,OPRA,AABA_1815R95,USD,AABA,76.1200,
20180123,C,100.0,20180316,0.09,0.09,0.09,0.09,0.01,,0.03,26,,5,5,OPRA,AABA_1816C100,USD,AABA,76.1200,AMEX
20180227,C,105.0,20180316,,,,,,,0.03,21,,,,OPRA,AABA_1816C105,USD,AABA,76.1200,
20180123,C,110.0,20180316,0.02,0.02,0.02,0.02,,,0.03,24,,6,6,OPRA,AABA_1816C110,USD,AABA,76.1200,PHIL
20180226,C,60.0,20180316,18.06,18.06,18.06,18.06,14.65,26,17.95,16,14.80,1,162,OPRA,AABA_1816C60,USD,AABA,76.1200,ISE
20180226,C,62.5,20180316,16.60,16.60,16.60,16.60,12.10,31,15.50,31,12.25,2,3,OPRA,AABA_1816C62.5,USD,AABA,76.1200,PHIL
20180227,C,63.0,20180316,,,,,11.65,54,14.95,31,,,,OPRA,AABA_1816C63,USD,AABA,76.1200,
20180227,C,64.0,20180316,,,,,10.65,26,14.00,31,,,,OPRA,AABA_1816C64,USD,AABA,76.1200,
20180227,C,65.0,20180316,11.90,11.90,11.25,11.30,9.65,112,12.95,60,12.55,35,125,OPRA,AABA_1816C65,USD,AABA,76.1200,
20180227,C,66.0,20180316,,,,,9.10,26,11.30,6,,,,OPRA,AABA_1816C66,USD,AABA,76.1200,
20180227,C,66.5,20180316,,,,,8.20,26,11.55,31,,,,OPRA,AABA_1816C66.5,USD,AABA,76.1200,
20180227,C,67.0,20180316,,,,,8.80,54,10.15,36,,,,OPRA,AABA_1816C67,USD,AABA,76.1200,
20180222,C,67.5,20180316,8.53,8.53,8.53,8.53,7.20,26,10.60,31,7.24,3,47,OPRA,AABA_1816C67.5,USD,AABA,76.1200,ISE
20180227,C,68.0,20180316,,,,,7.35,21,9.40,31,,,,OPRA,AABA_1816C68,USD,AABA,76.1200,
20180227,C,68.5,20180316,,,,,6.25,26,9.65,31,,,,OPRA,AABA_1816C68.5,USD,AABA,76.1200,
20180227,C,69.0,20180316,,,,,6.40,26,8.60,31,,,,OPRA,AABA_1816C69,USD,AABA,76.1200,
20180227,C,69.5,20180316,,,,,5.25,26,8.75,31,,,,OPRA,AABA_1816C69.5,USD,AABA,76.1200,
20180226,C,70.0,20180316,7.41,8.15,7.39,8.15,5.00,222,8.30,134,8.10,4,394,OPRA,AABA_1816C70,USD,AABA,76.1200,
20180227,C,70.5,20180316,,,,,4.95,116,7.30,51,,,,OPRA,AABA_1816C70.5,USD,AABA,76.1200,
20180227,C,71.0,20180316,,,,,4.45,186,6.90,62,,,,OPRA,AABA_1816C71,USD,AABA,76.1200,
20180227,C,71.5,20180316,,,,,5.05,68,6.35,142,,,,OPRA,AABA_1816C71.5,USD,AABA,76.1200,
20180223,C,72.0,20180316,5.75,5.75,5.75,5.75,3.70,130,5.95,62,4.47,2,22,OPRA,AABA_1816C72,USD,AABA,76.1200,PACF
20180227,C,72.5,20180316,4.50,4.50,4.40,4.40,3.25,323,5.00,277,6.30,15,1570,OPRA,AABA_1816C72.5,USD,AABA,76.1200,
20180227,C,73.0,20180316,,,,,3.70,180,4.25,87,,,,OPRA,AABA_1816C73,USD,AABA,76.1200,
20180223,C,73.5,20180316,4.53,4.53,4.53,4.53,3.35,163,3.85,64,,12,12,OPRA,AABA_1816C73.5,USD,AABA,76.1200,PHIL
20180227,C,74.0,20180316,,,,,3.15,38,3.50,85,,,,OPRA,AABA_1816C74,USD,AABA,76.1200,
20180227,C,74.5,20180316,3.10,3.20,3.10,3.20,2.80,86,3.15,169,4.30,31,1000,OPRA,AABA_1816C74.5,USD,AABA,76.1200,
20180227,C,75.0,20180316,3.73,3.73,2.45,2.66,2.52,82,2.80,57,4.30,656,6290,OPRA,AABA_1816C75,USD,AABA,76.1200,PHIL
20180227,C,75.5,20180316,2.32,2.32,2.32,2.32,2.25,51,2.49,80,3.35,81,5,OPRA,AABA_1816C75.5,USD,AABA,76.1200,CBOE
20180227,C,76.0,20180316,2.52,2.52,1.95,2.01,1.87,195,2.14,21,3.60,157,3367,OPRA,AABA_1816C76,USD,AABA,76.1200,PHIL
20180227,C,76.5,20180316,2.50,2.50,1.70,1.77,1.72,58,1.95,89,3.20,367,2041,OPRA,AABA_1816C76.5,USD,AABA,76.1200,CBOE
20180227,C,77.0,20180316,2.00,2.00,1.48,1.48,1.48,70,1.70,50,2.89,149,120,OPRA,AABA_1816C77,USD,AABA,76.1200,BOST
20180227,C,77.5,20180316,2.50,2.50,1.24,1.33,1.20,59,1.41,20,2.80,1979,1809,OPRA,AABA_1816C77.5,USD,AABA,76.1200,
20180227,C,78.0,20180316,2.11,2.11,1.01,1.17,0.98,54,1.17,3,2.43,1522,43,OPRA,AABA_1816C78,USD,AABA,76.1200,PHIL
20180227,C,78.5,20180316,2.40,2.40,0.92,0.92,0.94,42,1.11,50,2.30,58,23,OPRA,AABA_1816C78.5,USD,AABA,76.1200,PACF
20180227,C,79.0,20180316,1.45,1.45,0.76,0.81,0.80,40,0.96,47,1.96,495,20,OPRA,AABA_1816C79,USD,AABA,76.1200,PHIL
20180227,C,79.5,20180316,0.82,0.82,0.63,0.68,0.67,35,0.79,23,1.53,436,5,OPRA,AABA_1816C79.5,USD,AABA,76.1200,PACF
20180227,C,80.0,20180316,0.97,0.97,0.53,0.60,0.56,31,0.70,46,1.60,109,1661,OPRA,AABA_1816C80,USD,AABA,76.1200,BATS
20180227,C,80.5,20180316,0.57,0.59,0.41,0.52,0.46,41,0.57,46,1.40,45,86,OPRA,AABA_1816C80.5,USD,AABA,76.1200,ISE
20180226,C,81.0,20180316,0.96,1.25,0.96,1.25,0.38,48,0.52,50,0.85,17,25,OPRA,AABA_1816C81,USD,AABA,76.1200,CBOE
20180227,C,81.5,20180316,0.44,0.46,0.32,0.32,0.32,47,0.44,42,1.00,22,45,OPRA,AABA_1816C81.5,USD,AABA,76.1200,PHIL
20180226,C,82.0,20180316,0.75,0.80,0.75,0.80,0.26,44,0.37,46,0.65,13,16,OPRA,AABA_1816C82,USD,AABA,76.1200,
20180227,C,82.5,20180316,0.45,0.45,0.17,0.17,0.22,37,0.33,56,0.85,136,433,OPRA,AABA_1816C82.5,USD,AABA,76.1200,
20180221,C,83.0,20180316,0.4,0.4,0.4,0.4,0.18,56,0.28,50,,3,3,OPRA,AABA_1816C83,USD,AABA,76.1200,
20180227,C,83.5,20180316,,,,,0.15,36,0.24,50,,,,OPRA,AABA_1816C83.5,USD,AABA,76.1200,
20180227,C,84.0,20180316,0.17,0.17,0.17,0.17,0.12,47,0.21,50,0.32,6,6,OPRA,AABA_1816C84,USD,AABA,76.1200,
20180227,C,85.0,20180316,0.12,0.12,0.11,0.12,0.08,31,0.16,51,0.48,50,1552,OPRA,AABA_1816C85,USD,AABA,76.1200,
20180227,C,86.0,20180316,0.09,0.11,0.09,0.11,0.05,31,0.09,31,0.36,12,8,OPRA,AABA_1816C86,USD,AABA,76.1200,
20180227,C,87.0,20180316,,,,,0.03,31,0.10,31,,,,OPRA,AABA_1816C87,USD,AABA,76.1200,
20180227,C,87.5,20180316,,,,,0.02,41,0.11,84,,,,OPRA,AABA_1816C87.5,USD,AABA,76.1200,
20180227,C,90.0,20180316,0.14,0.14,0.10,0.12,0.01,4,0.05,31,0.14,51,618,OPRA,AABA_1816C90,USD,AABA,76.1200,PACF
20180129,C,95.0,20180316,0.46,0.46,0.46,0.46,0.01,3,0.04,21,0.44,20,26,OPRA,AABA_1816C95,USD,AABA,76.1200,AMEX
20180227,P,100.0,20180316,,,,,22.10,54,25.60,6,,,,OPRA,AABA_1816O100,USD,AABA,76.1200,
20180227,P,105.0,20180316,,,,,27.15,54,30.55,6,,,,OPRA,AABA_1816O105,USD,AABA,76.1200,
20180227,P,110.0,20180316,,,,,32.15,54,35.55,6,,,,OPRA,AABA_1816O110,USD,AABA,76.1200,
20180222,P,60.0,20180316,0.08,0.08,0.08,0.08,0.01,6,0.15,75,0.07,5,162,OPRA,AABA_1816O60,USD,AABA,76.1200,
20180226,P,62.5,20180316,0.10,0.10,0.10,0.10,0.02,56,0.10,71,0.11,3,72,OPRA,AABA_1816O62.5,USD,AABA,76.1200,
20180227,P,63.0,20180316,,,,,0.02,52,0.06,17,,,,OPRA,AABA_1816O63,USD,AABA,76.1200,
20180227,P,64.0,20180316,,,,,0.03,11,0.07,31,,,,OPRA,AABA_1816O64,USD,AABA,76.1200,
20180226,P,65.0,20180316,0.12,0.12,0.12,0.12,0.01,81,0.09,31,0.10,3,175,OPRA,AABA_1816O65,USD,AABA,76.1200,ISE
20180226,P,66.0,20180316,0.17,0.17,0.10,0.10,0.03,68,0.15,46,,12,12,OPRA,AABA_1816O66,USD,AABA,76.1200,ISE
20180226,P,66.5,20180316,0.2,0.2,0.2,0.2,0.09,11,0.13,31,,3,3,OPRA,AABA_1816O66.5,USD,AABA,76.1200,BATS
20180227,P,67.0,20180316,,,,,0.10,19,0.15,31,,,,OPRA,AABA_1816O67,USD,AABA,76.1200,
20180226,P,67.5,20180316,0.20,0.20,0.20,0.20,0.11,46,0.20,50,0.37,1,426,OPRA,AABA_1816O67.5,USD,AABA,76.1200,AMEX
20180227,P,68.0,20180316,0.25,0.25,0.25,0.25,0.14,43,0.21,31,0.47,6,1,OPRA,AABA_1816O68,USD,AABA,76.1200,
20180227,P,68.5,20180316,,,,,0.17,21,0.24,31,,,,OPRA,AABA_1816O68.5,USD,AABA,76.1200,
20180227,P,69.0,20180316,0.25,0.25,0.25,0.25,0.20,32,0.29,46,0.55,5,3,OPRA,AABA_1816O69,USD,AABA,76.1200,CBOE
20180227,P,69.5,20180316,,,,,0.16,58,0.33,46,,,,OPRA,AABA_1816O69.5,USD,AABA,76.1200,
20180227,P,70.0,20180316,0.24,0.34,0.24,0.34,0.20,85,0.38,41,0.48,15,679,OPRA,AABA_1816O70,USD,AABA,76.1200,CBOE
20180222,P,70.5,20180316,0.51,0.51,0.51,0.51,0.24,75,0.44,46,,9,9,OPRA,AABA_1816O70.5,USD,AABA,76.1200,CBOE
20180227,P,71.0,20180316,,,,,0.30,58,0.51,67,,,,OPRA,AABA_1816O71,USD,AABA,76.1200,
20180227,P,71.5,20180316,0.37,0.37,0.37,0.37,0.36,68,0.59,65,1.05,6,125,OPRA,AABA_1816O71.5,USD,AABA,76.1200,
20180227,P,72.0,20180316,0.66,0.66,0.39,0.59,0.45,54,0.67,19,0.86,89,85,OPRA,AABA_1816O72,USD,AABA,76.1200,ISE
20180227,P,72.5,20180316,0.68,0.75,0.68,0.75,0.55,103,0.75,16,0.85,11,1562,OPRA,AABA_1816O72.5,USD,AABA,76.1200,
20180227,P,73.0,20180316,0.60,0.85,0.60,0.85,0.70,63,0.87,16,0.74,31,101,OPRA,AABA_1816O73,USD,AABA,76.1200,CBOE
20180227,P,73.5,20180316,0.74,0.89,0.74,0.89,0.77,151,1.01,21,1.60,19,1,OPRA,AABA_1816O73.5,USD,AABA,76.1200,
20180227,P,74.0,20180316,0.87,0.91,0.87,0.90,0.90,54,1.15,16,1.12,66,22,OPRA,AABA_1816O74,USD,AABA,76.1200,
20180227,P,74.5,20180316,1.04,1.27,1.00,1.27,1.07,54,1.32,16,1.58,62,24,OPRA,AABA_1816O74.5,USD,AABA,76.1200,
20180227,P,75.0,20180316,1.34,1.50,1.05,1.32,1.26,59,1.51,19,1.35,608,2581,OPRA,AABA_1816O75,USD,AABA,76.1200,
20180227,P,75.5,20180316,1.33,1.58,1.26,1.58,1.46,54,1.73,26,2.05,170,21,OPRA,AABA_1816O75.5,USD,AABA,76.1200,BATS
20180227,P,76.0,20180316,1.12,1.99,1.12,1.89,1.67,163,1.98,85,2.07,1674,711,OPRA,AABA_1816O76,USD,AABA,76.1200,
20180227,P,76.5,20180316,1.84,1.91,1.84,1.91,1.92,177,2.23,84,2.28,106,79,OPRA,AABA_1816O76.5,USD,AABA,76.1200,
20180227,P,77.0,20180316,1.75,2.37,1.75,2.36,2.18,115,2.50,65,2.52,642,8,OPRA,AABA_1816O77,USD,AABA,76.1200,
20180227,P,77.5,20180316,1.75,2.47,1.75,2.47,2.46,94,2.79,46,2.31,183,75,OPRA,AABA_1816O77.5,USD,AABA,76.1200,
20180227,P,78.0,20180316,2.84,2.84,2.42,2.50,2.76,134,3.05,21,2.42,304,1350,OPRA,AABA_1816O78,USD,AABA,76.1200,
20180226,P,78.5,20180316,3.10,3.40,3.10,3.35,3.00,120,3.50,130,2.44,32,32,OPRA,AABA_1816O78.5,USD,AABA,76.1200,
20180227,P,79.0,20180316,3.50,3.62,3.21,3.62,2.54,307,4.60,231,3.60,4,85,OPRA,AABA_1816O79,USD,AABA,76.1200,CBOE
20180226,P,79.5,20180316,3.55,3.95,3.55,3.95,2.92,242,5.00,186,3.40,40,40,OPRA,AABA_1816O79.5,USD,AABA,76.1200,
20180227,P,80.0,20180316,3.59,3.59,3.59,3.59,3.25,304,5.40,265,3.70,1,615,OPRA,AABA_1816O80,USD,AABA,76.1200,CBOE
20180227,P,80.5,20180316,,,,,4.25,297,5.35,174,,,,OPRA,AABA_1816O80.5,USD,AABA,76.1200,
20180227,P,81.0,20180316,,,,,4.75,289,5.85,161,,,,OPRA,AABA_1816O81,USD,AABA,76.1200,
20180227,P,81.5,20180316,,,,,4.65,175,6.60,151,,,,OPRA,AABA_1816O81.5,USD,AABA,76.1200,
20180227,P,82.0,20180316,,,,,5.05,213,6.95,149,,,,OPRA,AABA_1816O82,USD,AABA,76.1200,
20180205,P,82.5,20180316,8.60,10.00,8.60,10.00,6.05,79,7.20,51,5.68,16,21,OPRA,AABA_1816O82.5,USD,AABA,76.1200,
20180223,P,83.0,20180316,6.15,6.15,6.15,6.15,5.25,54,8.65,36,,15,15,OPRA,AABA_1816O83,USD,AABA,76.1200,BATS
20180227,P,83.5,20180316,,,,,5.70,26,9.15,31,,,,OPRA,AABA_1816O83.5,USD,AABA,76.1200,
20180227,P,84.0,20180316,,,,,6.30,26,9.55,31,,,,OPRA,AABA_1816O84,USD,AABA,76.1200,
20180214,P,85.0,20180316,12,12,12,12,8.15,26,9.80,31,,2,2,OPRA,AABA_1816O85,USD,AABA,76.1200,ISE
20180227,P,86.0,20180316,,,,,8.15,26,11.55,31,,,,OPRA,AABA_1816O86,USD,AABA,76.1200,
20180227,P,87.0,20180316,,,,,9.40,167,12.50,31,,,,OPRA,AABA_1816O87,USD,AABA,76.1200,
20180227,P,87.5,20180316,,,,,9.60,40,13.05,31,,,,OPRA,AABA_1816O87.5,USD,AABA,76.1200,
20180226,P,90.0,20180316,11.35,11.35,11.35,11.35,12.15,45,15.80,16,,10,10,OPRA,AABA_1816O90,USD,AABA,76.1200,ISE
20180227,P,95.0,20180316,,,,,17.15,54,20.80,9,,,,OPRA,AABA_1816O95,USD,AABA,76.1200,
20180227,C,100.0,20181019,,,,,1.21,77,1.40,115,,,,OPRA,AABA_1819J100,USD,AABA,76.1200,
20180227,C,105.0,20181019,,,,,0.79,94,1.41,374,,,,OPRA,AABA_1819J105,USD,AABA,76.1200,
20180227,C,110.0,20181019,,,,,0.51,81,1.10,361,,,,OPRA,AABA_1819J110,USD,AABA,76.1200,
20180227,C,47.5,20181019,,,,,27.65,54,31.85,16,,,,OPRA,AABA_1819J47.5,USD,AABA,76.1200,
20180227,C,50.0,20181019,,,,,25.75,26,29.20,16,,,,OPRA,AABA_1819J50,USD,AABA,76.1200,
20180227,C,55.0,20181019,,,,,21.25,26,24.65,53,,,,OPRA,AABA_1819J55,USD,AABA,76.1200,
20180227,C,60.0,20181019,18.40,18.40,18.40,18.40,18.45,31,19.00,105,17.90,2,1,OPRA,AABA_1819J60,USD,AABA,76.1200,
20180227,C,65.0,20181019,,,,,14.45,151,16.40,258,,,,OPRA,AABA_1819J65,USD,AABA,76.1200,
20180227,C,67.5,20181019,,,,,12.45,242,13.25,132,,,,OPRA,AABA_1819J67.5,USD,AABA,76.1200,
20180227,C,70.0,20181019,,,,,10.05,340,13.00,120,,,,OPRA,AABA_1819J70,USD,AABA,76.1200,
20180227,C,72.5,20181019,9.80,9.80,9.80,9.80,9.55,188,10.10,118,9.70,1,3,OPRA,AABA_1819J72.5,USD,AABA,76.1200,
20180226,C,75.0,20181019,8.75,8.75,8.75,8.75,8.05,313,10.10,293,,6,6,OPRA,AABA_1819J75,USD,AABA,76.1200,BATS
20180227,C,77.5,20181019,,,,,6.75,354,7.50,208,,,,OPRA,AABA_1819J77.5,USD,AABA,76.1200,
20180226,C,80.0,20181019,6.80,6.99,6.75,6.99,6.00,58,6.90,388,6.55,104,265,OPRA,AABA_1819J80,USD,AABA,76.1200,
20180227,C,82.5,20181019,,,,,5.05,33,6.80,449,,,,OPRA,AABA_1819J82.5,USD,AABA,76.1200,
20180226,C,85.0,20181019,5.13,5.13,5.13,5.13,2.59,299,5.80,243,4.73,11,11,OPRA,AABA_1819J85,USD,AABA,76.1200,ISE
20180226,C,90.0,20181019,3.48,3.48,3.48,3.48,1.28,399,3.10,111,,3,3,OPRA,AABA_1819J90,USD,AABA,76.1200,
20180227,C,95.0,20181019,1.89,1.89,1.89,1.89,1.87,26,3.15,409,2.10,1,3,OPRA,AABA_1819J95,USD,AABA,76.1200,BATS
20180227,P,100.0,20181019,,,,,22.50,117,24.50,34,,,,OPRA,AABA_1819V100,USD,AABA,76.1200,
20180227,P,105.0,20181019,,,,,27.30,26,30.45,31,,,,OPRA,AABA_1819V105,USD,AABA,76.1200,
20180227,P,110.0,20181019,,,,,32.10,26,35.70,9,,,,OPRA,AABA_1819V110,USD,AABA,76.1200,
20180223,P,47.5,20181019,0.28,0.28,0.28,0.28,0.10,221,0.38,63,,31,31,OPRA,AABA_1819V47.5,USD,AABA,76.1200,PHIL
20180227,P,50.0,20181019,,,,,0.37,45,0.49,46,,,,OPRA,AABA_1819V50,USD,AABA,76.1200,
20180226,P,55.0,20181019,0.65,0.65,0.65,0.65,0.49,281,0.86,58,,7,7,OPRA,AABA_1819V55,USD,AABA,76.1200,
20180227,P,60.0,20181019,1.15,1.15,1.15,1.15,1.12,345,1.50,55,1.25,6,24,OPRA,AABA_1819V60,USD,AABA,76.1200,
20180227,P,65.0,20181019,,,,,2.12,332,2.55,62,,,,OPRA,AABA_1819V65,USD,AABA,76.1200,
20180227,P,67.5,20181019,,,,,3.10,56,3.25,80,,,,OPRA,AABA_1819V67.5,USD,AABA,76.1200,
20180227,P,70.0,20181019,,,,,3.75,309,4.10,61,,,,OPRA,AABA_1819V70,USD,AABA,76.1200,
20180227,P,72.5,20181019,4.80,4.80,4.80,4.80,4.70,313,5.10,69,,1,,OPRA,AABA_1819V72.5,USD,AABA,76.1200,CBOE
20180226,P,75.0,20181019,5.10,5.10,5.10,5.10,5.70,401,6.20,46,5.45,3,385,OPRA,AABA_1819V75,USD,AABA,76.1200,BATS
20180221,P,77.5,20181019,7.12,7.12,7.12,7.12,5.80,453,7.60,133,,2,2,OPRA,AABA_1819V77.5,USD,AABA,76.1200,CBOE
20180226,P,80.0,20181019,7.78,7.78,7.78,7.78,7.10,440,9.00,110,,1,1,OPRA,AABA_1819V80,USD,AABA,76.1200,CBOE
20180227,P,82.5,20181019,,,,,8.60,329,11.90,113,,,,OPRA,AABA_1819V82.5,USD,AABA,76.1200,
20180227,P,85.0,20181019,,,,,11.60,287,12.05,19,,,,OPRA,AABA_1819V85,USD,AABA,76.1200,
20180227,P,90.0,20181019,,,,,14.00,397,15.90,108,,,,OPRA,AABA_1819V90,USD,AABA,76.1200,
20180227,P,95.0,20181019,,,,,18.00,365,20.05,100,,,,OPRA,AABA_1819V95,USD,AABA,76.1200,
20180226,C,100.0,20180420,0.10,0.10,0.10,0.10,0.06,15,0.08,21,0.45,15,166,OPRA,AABA_1820D100,USD,AABA,76.1200,
20180223,C,105.0,20180420,0.06,0.06,0.05,0.05,0.01,10,0.07,29,0.13,65,68,OPRA,AABA_1820D105,USD,AABA,76.1200,PHIL
20171208,C,35.0,20180420,36.3,36.3,36.3,36.3,39.70,54,43.05,9,34.1,2,4,OPRA,AABA_1820D35,USD,AABA,76.1200,
20180227,C,37.5,20180420,,,,,37.10,26,40.65,16,,,,OPRA,AABA_1820D37.5,USD,AABA,76.1200,
20180110,C,40.0,20180420,35.7,35.7,35.7,35.7,35.00,26,38.00,39,32.0,5,5,OPRA,AABA_1820D40,USD,AABA,76.1200,
20180202,C,42.5,20180420,33.06,33.06,33.06,33.06,31.70,54,35.70,6,29.21,3,3,OPRA,AABA_1820D42.5,USD,AABA,76.1200,CBOE
20180202,C,45.0,20180420,30.63,30.64,30.63,30.64,29.75,54,33.30,9,32.00,3,34,OPRA,AABA_1820D45,USD,AABA,76.1200,CBOE
20180227,C,47.5,20180420,,,,,27.30,54,30.60,9,,,,OPRA,AABA_1820D47.5,USD,AABA,76.1200,
20180226,C,50.0,20180420,27.03,27.03,27.03,27.03,24.85,26,28.05,6,21.50,1,50,OPRA,AABA_1820D50,USD,AABA,76.1200,PHIL
20180221,C,55.0,20180420,20.97,20.97,20.97,20.97,19.90,104,23.10,7,20.00,2,277,OPRA,AABA_1820D55,USD,AABA,76.1200,
20180223,C,57.5,20180420,20.15,20.15,20.15,20.15,17.45,104,20.95,16,13.55,1,1012,OPRA,AABA_1820D57.5,USD,AABA,76.1200,ISE
20180227,C,60.0,20180420,16.60,16.60,16.60,16.60,16.15,68,18.20,7,18.25,5,5787,OPRA,AABA_1820D60,USD,AABA,76.1200,
20180227,C,62.5,20180420,15.60,15.60,14.14,14.14,12.60,198,15.00,53,15.85,2,2516,OPRA,AABA_1820D62.5,USD,AABA,76.1200,ISE
20180227,C,65.0,20180420,11.83,11.92,11.50,11.50,11.60,204,12.30,239,13.00,26,1485,OPRA,AABA_1820D65,USD,AABA,76.1200,
20180227,C,67.5,20180420,9.98,10.17,9.31,9.31,9.35,405,9.95,295,10.45,12,774,OPRA,AABA_1820D67.5,USD,AABA,76.1200,
20180227,C,70.0,20180420,7.40,7.80,7.40,7.41,7.35,360,8.40,330,8.75,11,6079,OPRA,AABA_1820D70,USD,AABA,76.1200,BOST
20180227,C,72.5,20180420,6.07,6.07,5.55,5.55,5.55,92,5.85,209,7.00,10,10612,OPRA,AABA_1820D72.5,USD,AABA,76.1200,CBOE
20180227,C,75.0,20180420,4.79,4.79,3.75,4.09,4.00,75,4.30,239,5.31,272,8427,OPRA,AABA_1820D75,USD,AABA,76.1200,PHIL
20180227,C,77.5,20180420,3.15,3.16,2.62,2.79,2.75,91,2.90,48,4.00,192,817,OPRA,AABA_1820D77.5,USD,AABA,76.1200,CBOE
20180227,C,80.0,20180420,2.50,2.50,1.68,1.86,1.70,627,1.99,172,2.62,301,4086,OPRA,AABA_1820D80,USD,AABA,76.1200,ISE
20180227,C,82.5,20180420,1.20,1.30,1.02,1.12,1.05,614,1.28,111,1.77,85,479,OPRA,AABA_1820D82.5,USD,AABA,76.1200,ISE
20180227,C,85.0,20180420,0.74,0.81,0.72,0.81,0.72,28,0.81,117,1.26,14,1689,OPRA,AABA_1820D85,USD,AABA,76.1200,CBOE
20180212,C,87.5,20180420,0.27,0.27,0.27,0.27,0.42,27,0.52,111,0.58,1,394,OPRA,AABA_1820D87.5,USD,AABA,76.1200,
20180227,C,90.0,20180420,0.27,0.30,0.27,0.29,0.26,40,0.33,48,0.49,114,5699,OPRA,AABA_1820D90,USD,AABA,76.1200,
20180223,C,95.0,20180420,0.17,0.17,0.17,0.17,0.08,131,0.14,27,0.15,25,196,OPRA,AABA_1820D95,USD,AABA,76.1200,PACF
20180226,C,100.0,20180720,0.75,0.75,0.75,0.75,0.39,312,0.64,41,0.46,15,25,OPRA,AABA_1820G100,USD,AABA,76.1200,PACF
20180213,C,105.0,20180720,0.2,0.2,0.2,0.2,0.19,322,0.76,305,1.0,1,2,OPRA,AABA_1820G105,USD,AABA,76.1200,AMEX
20180223,C,110.0,20180720,0.26,0.26,0.26,0.26,0.14,91,0.26,31,0.43,10,13,OPRA,AABA_1820G110,USD,AABA,76.1200,PHIL
20180227,C,42.5,20180720,,,,,32.45,54,36.05,16,,,,OPRA,AABA_1820G42.5,USD,AABA,76.1200,
20180227,C,45.0,20180720,,,,,30.00,26,33.50,16,,,,OPRA,AABA_1820G45,USD,AABA,76.1200,
20180227,C,47.5,20180720,,,,,27.10,54,31.25,16,,,,OPRA,AABA_1820G47.5,USD,AABA,76.1200,
20180116,C,50.0,20180720,27.05,27.05,26.98,26.98,25.20,26,28.55,7,20.98,8,14,OPRA,AABA_1820G50,USD,AABA,76.1200,ISE
20180227,C,55.0,20180720,,,,,21.50,26,24.10,16,,,,OPRA,AABA_1820G55,USD,AABA,76.1200,
20180209,C,60.0,20180720,11.7,11.7,11.7,11.7,16.00,26,19.20,54,14.6,5,65,OPRA,AABA_1820G60,USD,AABA,76.1200,BATS
20180227,C,62.5,20180720,,,,,15.10,60,15.80,79,,,,OPRA,AABA_1820G62.5,USD,AABA,76.1200,
20180223,C,65.0,20180720,14.19,14.19,14.19,14.19,13.10,129,15.05,363,8.50,2,47,OPRA,AABA_1820G65,USD,AABA,76.1200,CBOE
20180227,C,67.5,20180720,11.40,11.40,11.40,11.40,10.15,504,13.15,387,12.30,5,63,OPRA,AABA_1820G67.5,USD,AABA,76.1200,
20180223,C,70.0,20180720,10.75,10.75,10.75,10.75,9.35,116,9.95,47,10.10,6,99,OPRA,AABA_1820G70,USD,AABA,76.1200,PACF
20180227,C,72.5,20180720,9.55,9.55,7.75,7.75,6.55,303,9.75,51,8.95,8,34,OPRA,AABA_1820G72.5,USD,AABA,76.1200,CBOE
20180227,C,75.0,20180720,7.35,7.35,6.70,6.70,6.50,64,7.10,353,8.10,220,682,OPRA,AABA_1820G75,USD,AABA,76.1200,BATS
20180226,C,77.5,20180720,7.30,7.30,6.09,6.09,4.85,445,7.00,368,5.25,176,525,OPRA,AABA_1820G77.5,USD,AABA,76.1200,BOST
20180227,C,80.0,20180720,5.11,5.11,4.55,4.55,4.20,78,4.60,327,5.25,7,463,OPRA,AABA_1820G80,USD,AABA,76.1200,
20180227,C,82.5,20180720,3.65,3.65,3.38,3.38,3.30,137,4.80,375,3.95,128,3858,OPRA,AABA_1820G82.5,USD,AABA,76.1200,CBOE
20180227,C,85.0,20180720,2.60,2.60,2.60,2.60,2.55,110,4.05,406,3.30,10,268,OPRA,AABA_1820G85,USD,AABA,76.1200,
20180226,C,87.5,20180720,2.80,2.80,2.80,2.80,1.94,351,3.30,234,2.89,1,21,OPRA,AABA_1820G87.5,USD,AABA,76.1200,
20180223,C,90.0,20180720,1.95,1.95,1.95,1.95,1.35,379,1.75,50,1.50,5,235,OPRA,AABA_1820G90,USD,AABA,76.1200,
20180226,C,95.0,20180720,1.22,1.27,1.22,1.23,0.77,310,1.10,200,0.85,800,1596,OPRA,AABA_1820G95,USD,AABA,76.1200,PACF
20180227,P,100.0,20180420,,,,,22.15,54,25.70,9,,,,OPRA,AABA_1820P100,USD,AABA,76.1200,
20180227,P,105.0,20180420,,,,,27.10,54,30.80,9,,,,OPRA,AABA_1820P105,USD,AABA,76.1200,
20180116,P,35.0,20180420,0.02,0.02,0.02,0.02,0.01,10,0.03,16,0.10,2,63,OPRA,AABA_1820P35,USD,AABA,76.1200,
20171018,P,37.5,20180420,0.11,0.12,0.10,0.12,0.01,9,0.04,19,0.12,100,123,OPRA,AABA_1820P37.5,USD,AABA,76.1200,CBOE
20180119,P,40.0,20180420,0.02,0.02,0.02,0.02,0.01,9,0.05,16,0.02,10,25,OPRA,AABA_1820P40,USD,AABA,76.1200,CBOE
20180116,P,42.5,20180420,0.03,0.03,0.03,0.03,0.01,9,0.06,27,0.16,4,62,OPRA,AABA_1820P42.5,USD,AABA,76.1200,BATS
20180126,P,45.0,20180420,0.02,0.02,0.02,0.02,0.01,9,0.06,15,0.29,5,82,OPRA,AABA_1820P45,USD,AABA,76.1200,
20180220,P,47.5,20180420,0.03,0.03,0.03,0.03,0.01,10,0.15,64,0.08,5,130,OPRA,AABA_1820P47.5,USD,AABA,76.1200,BATS
20180125,P,50.0,20180420,0.05,0.05,0.05,0.05,0.01,3,0.07,31,0.16,1,58,OPRA,AABA_1820P50,USD,AABA,76.1200,
20180227,P,55.0,20180420,0.06,0.06,0.06,0.06,0.05,45,0.08,85,0.10,50,25158,OPRA,AABA_1820P55,USD,AABA,76.1200,CBOE
20180213,P,57.5,20180420,0.28,0.28,0.28,0.28,0.05,59,0.11,84,0.60,1,384,OPRA,AABA_1820P57.5,USD,AABA,76.1200,
20180226,P,60.0,20180420,0.18,0.18,0.11,0.11,0.08,17,0.21,102,0.16,5,5201,OPRA,AABA_1820P60,USD,AABA,76.1200,AMEX
20180226,P,62.5,20180420,0.25,0.27,0.17,0.17,0.17,227,0.31,61,0.25,10,110,OPRA,AABA_1820P62.5,USD,AABA,76.1200,CBOE
20180226,P,65.0,20180420,0.29,0.29,0.29,0.29,0.33,246,0.49,145,0.37,20,633,OPRA,AABA_1820P65,USD,AABA,76.1200,
20180227,P,67.5,20180420,0.48,0.66,0.48,0.66,0.61,91,0.70,16,0.60,3,1013,OPRA,AABA_1820P67.5,USD,AABA,76.1200,CBOE
20180227,P,70.0,20180420,0.84,1.11,0.82,1.07,0.95,511,1.22,289,0.81,37,2887,OPRA,AABA_1820P70,USD,AABA,76.1200,PACF
20180227,P,72.5,20180420,1.35,1.80,1.35,1.80,1.74,7,1.84,109,1.38,43,461,OPRA,AABA_1820P72.5,USD,AABA,76.1200,CBOE
20180227,P,75.0,20180420,2.03,2.70,2.03,2.70,2.55,168,2.81,202,2.16,21,1672,OPRA,AABA_1820P75,USD,AABA,76.1200,BATS
20180227,P,77.5,20180420,3.30,4.10,3.30,3.95,3.80,134,4.05,144,3.20,81,971,OPRA,AABA_1820P77.5,USD,AABA,76.1200,CBOE
20180226,P,80.0,20180420,4.46,5.15,4.35,4.35,5.35,79,5.60,50,5.00,19,150,OPRA,AABA_1820P80,USD,AABA,76.1200,CBOE
20180227,P,82.5,20180420,6.50,6.50,6.50,6.50,6.60,640,7.45,42,5.90,1,12,OPRA,AABA_1820P82.5,USD,AABA,76.1200,CBOE
20180223,P,85.0,20180420,8.99,8.99,8.99,8.99,8.10,635,9.55,81,10.05,1,41,OPRA,AABA_1820P85,USD,AABA,76.1200,CBOE
20180131,P,87.5,20180420,9.25,9.25,9.25,9.25,9.90,54,13.25,58,,2,2,OPRA,AABA_1820P87.5,USD,AABA,76.1200,BATS
20180130,P,90.0,20180420,12.55,12.55,12.55,12.55,12.20,44,15.65,53,11.15,1,11,OPRA,AABA_1820P90,USD,AABA,76.1200,
20180126,P,95.0,20180420,15.4,15.4,15.4,15.4,17.25,54,20.50,6,,11,11,OPRA,AABA_1820P95,USD,AABA,76.1200,BATS
20180125,P,100.0,20180720,22.95,22.95,22.95,22.95,22.20,26,25.65,6,,10,10,OPRA,AABA_1820S100,USD,AABA,76.1200,
20180227,P,105.0,20180720,,,,,27.10,26,30.55,16,,,,OPRA,AABA_1820S105,USD,AABA,76.1200,
20180227,P,110.0,20180720,,,,,32.10,54,35.80,9,,,,OPRA,AABA_1820S110,USD,AABA,76.1200,
20171228,P,42.5,20180720,0.10,0.10,0.10,0.10,,,0.11,58,0.11,70,115,OPRA,AABA_1820S42.5,USD,AABA,76.1200,CBOE
20180223,P,45.0,20180720,0.1,0.1,0.1,0.1,0.04,11,0.13,68,,20,20,OPRA,AABA_1820S45,USD,AABA,76.1200,
20180125,P,47.5,20180720,0.15,0.15,0.15,0.15,0.04,140,0.19,71,,6,6,OPRA,AABA_1820S47.5,USD,AABA,76.1200,BATS
20180223,P,50.0,20180720,0.17,0.17,0.17,0.17,0.13,31,0.22,54,0.35,30,40,OPRA,AABA_1820S50,USD,AABA,76.1200,
20180226,P,55.0,20180720,0.34,0.34,0.34,0.34,0.11,387,0.42,54,0.36,8,100,OPRA,AABA_1820S55,USD,AABA,76.1200,ISE
20180226,P,60.0,20180720,0.72,0.72,0.72,0.72,0.68,88,0.83,93,0.78,5,78,OPRA,AABA_1820S60,USD,AABA,76.1200,CBOE
20180227,P,62.5,20180720,0.87,0.87,0.87,0.87,0.98,54,1.15,24,1.00,10,144,OPRA,AABA_1820S62.5,USD,AABA,76.1200,PHIL
20180222,P,65.0,20180720,1.61,1.61,1.61,1.61,1.37,218,1.74,247,1.95,10,118,OPRA,AABA_1820S65,USD,AABA,76.1200,PHIL
20180226,P,67.5,20180720,1.90,1.90,1.75,1.75,1.93,171,2.25,212,2.35,29,265,OPRA,AABA_1820S67.5,USD,AABA,76.1200,CBOE
20180226,P,70.0,20180720,2.44,2.44,2.44,2.44,1.66,372,3.95,278,6.10,5,51,OPRA,AABA_1820S70,USD,AABA,76.1200,PHIL
20180227,P,72.5,20180720,3.60,3.80,3.60,3.80,2.45,461,4.90,383,3.40,101,917,OPRA,AABA_1820S72.5,USD,AABA,76.1200,
20180221,P,75.0,20180720,5.00,5.22,4.70,4.70,3.55,467,5.00,41,5.30,28,156,OPRA,AABA_1820S75,USD,AABA,76.1200,AMEX
20180227,P,77.5,20180720,5.95,5.95,5.95,5.95,4.70,433,7.30,342,5.51,10,229,OPRA,AABA_1820S77.5,USD,AABA,76.1200,
20180227,P,80.0,20180720,6.90,7.40,6.90,7.35,5.90,431,7.60,1,6.75,53,248,OPRA,AABA_1820S80,USD,AABA,76.1200,
20180226,P,82.5,20180720,8.00,8.00,8.00,8.00,8.90,52,9.30,36,14.75,18,111,OPRA,AABA_1820S82.5,USD,AABA,76.1200,
20180125,P,85.0,20180720,10.1,10.1,10.1,10.1,9.20,325,11.10,46,,99,99,OPRA,AABA_1820S85,USD,AABA,76.1200,BOST
20180214,P,87.5,20180720,15.8,15.8,15.8,15.8,12.45,65,13.00,46,10.9,10,11,OPRA,AABA_1820S87.5,USD,AABA,76.1200,
20180119,P,90.0,20180720,16.6,16.6,16.6,16.6,14.55,230,15.10,50,,11,11,OPRA,AABA_1820S90,USD,AABA,76.1200,
20180227,P,95.0,20180720,,,,,17.50,327,19.50,35,,,,OPRA,AABA_1820S95,USD,AABA,76.1200,
20180223,C,100.0,20180223,,,,,,,0.06,,,,,OPRA,AABA_1823B100,USD,AABA,76.1200,
20180220,C,60.0,20180223,15.20,15.20,15.15,15.15,17.10,,18.00,,14.30,99,169,OPRA,AABA_1823B60,USD,AABA,76.1200,CBOE
20180223,C,61.0,20180223,,,,,15.40,,18.00,,,,,OPRA,AABA_1823B61,USD,AABA,76.1200,
20180223,C,61.5,20180223,,,,,14.90,,17.45,,,,,OPRA,AABA_1823B61.5,USD,AABA,76.1200,
20180223,C,62.0,20180223,,,,,14.40,,17.00,,,,,OPRA,AABA_1823B62,USD,AABA,76.1200,
20180223,C,62.5,20180223,,,,,13.95,,16.45,,,,,OPRA,AABA_1823B62.5,USD,AABA,76.1200,
20180223,C,63.0,20180223,,,,,13.40,,16.00,,,,,OPRA,AABA_1823B63,USD,AABA,76.1200,
20180223,C,63.5,20180223,,,,,12.90,,15.50,,,,,OPRA,AABA_1823B63.5,USD,AABA,76.1200,
20180223,C,64.0,20180223,,,,,12.10,,14.85,,,,,OPRA,AABA_1823B64,USD,AABA,76.1200,
20180223,C,64.5,20180223,,,,,11.80,,14.55,,,,,OPRA,AABA_1823B64.5,USD,AABA,76.1200,
20180118,C,65.0,20180223,9.54,9.54,9.54,9.54,11.40,,13.90,,11.80,2,2,OPRA,AABA_1823B65,USD,AABA,76.1200,CBOE
20180223,C,65.5,20180223,,,,,10.90,,13.45,,,,,OPRA,AABA_1823B65.5,USD,AABA,76.1200,
20180223,C,66.0,20180223,10.30,11.15,10.30,11.15,10.85,,12.10,,10.40,120,24,OPRA,AABA_1823B66,USD,AABA,76.1200,
20180223,C,66.5,20180223,,,,,10.25,,11.75,,,,,OPRA,AABA_1823B66.5,USD,AABA,76.1200,
20180223,C,67.0,20180223,,,,,9.20,,12.00,,,,,OPRA,AABA_1823B67,USD,AABA,76.1200,
20180223,C,67.5,20180223,8.80,8.80,8.80,8.80,9.30,,11.45,,5.45,2,24,OPRA,AABA_1823B67.5,USD,AABA,76.1200,ISE
20180212,C,68.0,20180223,3.70,3.70,3.70,3.70,8.40,,10.85,,3.15,1,1,OPRA,AABA_1823B68,USD,AABA,76.1200,
20180223,C,68.5,20180223,,,,,8.10,,9.65,,,,,OPRA,AABA_1823B68.5,USD,AABA,76.1200,
20180213,C,69.0,20180223,2.84,2.85,2.84,2.85,7.40,,9.20,,2.84,2,3,OPRA,AABA_1823B69,USD,AABA,76.1200,CBOE
20180215,C,69.5,20180223,4.86,4.86,4.86,4.86,7.10,,8.55,,2.64,2,10,OPRA,AABA_1823B69.5,USD,AABA,76.1200,CBOE
20180222,C,70.0,20180223,5.70,5.70,5.70,5.70,6.40,,9.05,,6.15,1,28,OPRA,AABA_1823B70,USD,AABA,76.1200,BATS
20180220,C,70.5,20180223,4.75,4.75,4.72,4.72,6.05,,8.10,,2.46,2,10,OPRA,AABA_1823B70.5,USD,AABA,76.1200,
20180223,C,71.0,20180223,6.20,6.49,6.20,6.49,6.05,,7.90,,5.00,13,68,OPRA,AABA_1823B71,USD,AABA,76.1200,
20180216,C,71.5,20180223,2.99,2.99,2.99,2.99,4.90,,7.50,,3.04,12,25,OPRA,AABA_1823B71.5,USD,AABA,76.1200,PHIL
20180223,C,72.0,20180223,5.20,5.20,5.20,5.20,5.00,,6.00,,3.25,20,97,OPRA,AABA_1823B72,USD,AABA,76.1200,BATS
20180223,C,72.5,20180223,3.85,4.67,3.85,4.67,4.45,,5.40,,2.25,15,172,OPRA,AABA_1823B72.5,USD,AABA,76.1200,
20180222,C,73.0,20180223,2.50,2.74,2.50,2.74,2.77,,5.95,,3.50,15,33,OPRA,AABA_1823B73,USD,AABA,76.1200,ISE
20180223,C,73.5,20180223,3.61,3.61,3.61,3.61,3.15,,4.35,,1.85,20,173,OPRA,AABA_1823B73.5,USD,AABA,76.1200,BOST
20180223,C,74.0,20180223,2.60,3.50,2.60,3.35,2.87,,4.25,,1.47,4,103,OPRA,AABA_1823B74,USD,AABA,76.1200,CBOE
20180223,C,74.5,20180223,2.51,3.07,2.50,3.07,2.42,,4.35,,1.10,18,159,OPRA,AABA_1823B74.5,USD,AABA,76.1200,CBOE
20180223,C,75.0,20180223,1.65,2.40,0.97,2.40,2.06,,2.86,,0.70,228,281,OPRA,AABA_1823B75,USD,AABA,76.1200,
20180223,C,75.5,20180223,0.90,2.27,0.80,1.92,1.17,,2.45,,0.38,142,311,OPRA,AABA_1823B75.5,USD,AABA,76.1200,
20180223,C,76.0,20180223,0.42,1.60,0.42,1.30,1.02,,2.05,,0.20,218,1065,OPRA,AABA_1823B76,USD,AABA,76.1200,PHIL
20180223,C,76.5,20180223,0.20,1.03,0.20,0.85,0.70,,1.50,,0.12,663,820,OPRA,AABA_1823B76.5,USD,AABA,76.1200,ISE
20180223,C,77.0,20180223,0.10,0.61,0.10,0.22,0.40,,1.18,,0.06,170,495,OPRA,AABA_1823B77,USD,AABA,76.1200,
20180223,C,77.5,20180223,0.03,0.20,0.02,0.20,,,0.30,,0.04,305,69,OPRA,AABA_1823B77.5,USD,AABA,76.1200,
20180223,C,78.0,20180223,0.02,0.02,0.02,0.02,,,0.03,,0.05,60,132,OPRA,AABA_1823B78,USD,AABA,76.1200,AMEX
20180222,C,78.5,20180223,0.03,0.03,0.03,0.03,,,0.03,,0.08,10,131,OPRA,AABA_1823B78.5,USD,AABA,76.1200,BOST
20180209,C,79.0,20180223,0.10,0.10,0.10,0.10,,,0.03,,1.14,1,16,OPRA,AABA_1823B79,USD,AABA,76.1200,PHIL
20180221,C,79.5,20180223,0.03,0.06,0.03,0.06,,,0.02,,0.05,110,44,OPRA,AABA_1823B79.5,USD,AABA,76.1200,
20180223,C,80.0,20180223,0.04,0.04,0.01,0.01,,,0.03,,0.07,11,134,OPRA,AABA_1823B80,USD,AABA,76.1200,CBOE
20180207,C,81.0,20180223,0.12,0.12,0.12,0.12,,,0.04,,0.49,9,23,OPRA,AABA_1823B81,USD,AABA,76.1200,BATS
20180129,C,81.5,20180223,2.19,2.19,2.19,2.19,,,0.03,,,6,6,OPRA,AABA_1823B81.5,USD,AABA,76.1200,
20180201,C,82.0,20180223,0.65,0.65,0.65,0.65,,,0.03,,2.30,10,26,OPRA,AABA_1823B82,USD,AABA,76.1200,BATS
20180130,C,82.5,20180223,1.71,1.71,1.71,1.71,,,0.03,,1.88,1,6,OPRA,AABA_1823B82.5,USD,AABA,76.1200,
20180205,C,83.0,20180223,0.14,0.14,0.14,0.14,,,0.04,,0.60,1,19,OPRA,AABA_1823B83,USD,AABA,76.1200,BATS
20180130,C,83.5,20180223,1.41,1.45,1.41,1.45,,,0.04,,1.53,2,41,OPRA,AABA_1823B83.5,USD,AABA,76.1200,
20180209,C,85.0,20180223,0.02,0.02,0.02,0.02,,,0.03,,0.16,2,34,OPRA,AABA_1823B85,USD,AABA,76.1200,PHIL
20180131,C,86.0,20180223,0.80,0.80,0.80,0.80,,,0.04,,0.92,6,7,OPRA,AABA_1823B86,USD,AABA,76.1200,BATS
20180130,C,86.5,20180223,0.82,0.82,0.82,0.82,,,0.04,,,1,1,OPRA,AABA_1823B86.5,USD,AABA,76.1200,
20180223,C,87.0,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823B87,USD,AABA,76.1200,
20180130,C,90.0,20180223,0.40,0.40,0.40,0.40,,,0.04,,0.24,11,2,OPRA,AABA_1823B90,USD,AABA,76.1200,BATS
20180223,C,95.0,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823B95,USD,AABA,76.1200,
20180215,C,60.0,20180323,14.6,14.6,14.6,14.6,14.55,154,18.00,31,,90,90,OPRA,AABA_1823C60,USD,AABA,76.1200,CBOE
20180227,C,63.0,20180323,,,,,11.60,22,15.05,5,,,,OPRA,AABA_1823C63,USD,AABA,76.1200,
20180227,C,63.5,20180323,,,,,11.25,20,14.50,11,,,,OPRA,AABA_1823C63.5,USD,AABA,76.1200,
20180227,C,64.0,20180323,,,,,10.75,43,14.05,31,,,,OPRA,AABA_1823C64,USD,AABA,76.1200,
20180212,C,65.0,20180323,7.6,7.6,7.6,7.6,9.65,43,13.10,31,,100,100,OPRA,AABA_1823C65,USD,AABA,76.1200,BOST
20180212,C,66.0,20180323,6.75,6.75,6.75,6.75,8.70,43,12.15,31,,100,100,OPRA,AABA_1823C66,USD,AABA,76.1200,BOST
20180227,C,66.5,20180323,,,,,8.30,25,11.60,31,,,,OPRA,AABA_1823C66.5,USD,AABA,76.1200,
20180208,C,67.0,20180323,5.5,5.5,5.5,5.5,8.05,25,11.00,31,,20,20,OPRA,AABA_1823C67,USD,AABA,76.1200,CBOE
20180227,C,67.5,20180323,,,,,7.40,22,10.65,31,,,,OPRA,AABA_1823C67.5,USD,AABA,76.1200,
20180227,C,68.0,20180323,,,,,6.85,21,10.25,31,,,,OPRA,AABA_1823C68,USD,AABA,76.1200,
20180227,C,68.5,20180323,,,,,6.15,21,9.65,11,,,,OPRA,AABA_1823C68.5,USD,AABA,76.1200,
20180227,C,69.0,20180323,,,,,5.95,182,9.15,66,,,,OPRA,AABA_1823C69,USD,AABA,76.1200,
20180227,C,69.5,20180323,,,,,6.95,87,8.45,227,,,,OPRA,AABA_1823C69.5,USD,AABA,76.1200,
20180226,C,70.0,20180323,8,8,8,8,6.55,77,8.00,241,,1000,1000,OPRA,AABA_1823C70,USD,AABA,76.1200,
20180227,C,70.5,20180323,,,,,6.10,138,7.50,459,,,,OPRA,AABA_1823C70.5,USD,AABA,76.1200,
20180215,C,71.0,20180323,4.15,4.15,4.15,4.15,5.70,118,7.10,221,,20,20,OPRA,AABA_1823C71,USD,AABA,76.1200,
20180221,C,71.5,20180323,5.41,5.41,5.41,5.41,5.25,104,6.60,441,4.49,10,17,OPRA,AABA_1823C71.5,USD,AABA,76.1200,PHIL
20180227,C,72.0,20180323,,,,,3.95,367,6.40,150,,,,OPRA,AABA_1823C72,USD,AABA,76.1200,
20180207,C,73.0,20180323,2.78,2.78,2.78,2.78,4.15,102,5.50,217,,1,1,OPRA,AABA_1823C73,USD,AABA,76.1200,ISE
20180227,C,73.5,20180323,,,,,2.83,334,5.00,201,,,,OPRA,AABA_1823C73.5,USD,AABA,76.1200,
20180227,C,74.0,20180323,4.20,4.20,4.20,4.20,3.50,73,4.65,299,2.98,1,33,OPRA,AABA_1823C74,USD,AABA,76.1200,
20180223,C,74.5,20180323,3.93,3.93,3.93,3.93,3.15,140,4.30,222,3.15,3,5,OPRA,AABA_1823C74.5,USD,AABA,76.1200,CBOE
20180227,C,75.0,20180323,3.30,3.30,3.30,3.30,2.84,109,3.95,297,4.00,1,39,OPRA,AABA_1823C75,USD,AABA,76.1200,PHIL
20180202,C,75.5,20180323,3.00,3.00,2.72,2.72,1.66,353,3.60,222,,3,3,OPRA,AABA_1823C75.5,USD,AABA,76.1200,
20180221,C,76.0,20180323,2.82,2.82,2.82,2.82,2.23,221,3.25,200,1.80,2,9,OPRA,AABA_1823C76,USD,AABA,76.1200,CBOE
20180227,C,76.5,20180323,2.20,2.20,2.20,2.20,2.04,172,3.05,317,3.46,1,33,OPRA,AABA_1823C76.5,USD,AABA,76.1200,CBOE
20180226,C,77.0,20180323,3.15,3.15,3.15,3.15,1.80,149,2.82,278,1.89,1,4,OPRA,AABA_1823C77,USD,AABA,76.1200,
20180226,C,77.5,20180323,2.87,2.87,2.87,2.87,1.58,176,2.59,233,2.13,2,10,OPRA,AABA_1823C77.5,USD,AABA,76.1200,CBOE
20180227,C,78.0,20180323,1.85,1.85,1.85,1.85,1.40,127,2.36,255,2.75,3,7,OPRA,AABA_1823C78,USD,AABA,76.1200,PHIL
20180226,C,78.5,20180323,2.37,2.37,2.37,2.37,1.23,95,1.51,194,1.78,2,21,OPRA,AABA_1823C78.5,USD,AABA,76.1200,CBOE
20180221,C,79.0,20180323,1.56,1.56,1.56,1.56,1.07,128,1.95,322,1.50,2,3,OPRA,AABA_1823C79,USD,AABA,76.1200,PHIL
20180226,C,79.5,20180323,1.50,1.50,1.50,1.50,0.91,170,1.79,333,1.37,3,5,OPRA,AABA_1823C79.5,USD,AABA,76.1200,
20180227,C,80.0,20180323,0.85,0.85,0.85,0.85,0.73,246,1.62,213,1.46,3,21,OPRA,AABA_1823C80,USD,AABA,76.1200,CBOE
20180202,C,80.5,20180323,1.25,1.25,1.15,1.15,0.04,277,1.48,515,,2,2,OPRA,AABA_1823C80.5,USD,AABA,76.1200,
20180202,C,81.0,20180323,1.10,1.10,1.05,1.05,0.28,290,1.32,530,,2,2,OPRA,AABA_1823C81,USD,AABA,76.1200,
20180227,C,81.5,20180323,0.70,0.70,0.47,0.47,0.23,328,1.20,509,1.23,12,7,OPRA,AABA_1823C81.5,USD,AABA,76.1200,
20180227,C,82.0,20180323,0.49,0.49,0.49,0.49,0.44,111,1.08,604,0.95,14,3,OPRA,AABA_1823C82,USD,AABA,76.1200,
20180227,C,82.5,20180323,,,,,0.35,144,1.00,566,,,,OPRA,AABA_1823C82.5,USD,AABA,76.1200,
20180227,C,83.0,20180323,,,,,0.16,323,0.90,411,,,,OPRA,AABA_1823C83,USD,AABA,76.1200,
20180227,C,83.5,20180323,,,,,0.13,299,0.78,500,,,,OPRA,AABA_1823C83.5,USD,AABA,76.1200,
20180207,C,84.0,20180323,0.28,0.28,0.28,0.28,0.10,391,0.36,125,,1,1,OPRA,AABA_1823C84,USD,AABA,76.1200,ISE
20180223,C,84.5,20180323,0.47,0.47,0.46,0.46,0.11,331,0.64,463,,12,12,OPRA,AABA_1823C84.5,USD,AABA,76.1200,BATS
20180227,C,85.0,20180323,,,,,0.16,89,0.58,530,,,,OPRA,AABA_1823C85,USD,AABA,76.1200,
20180227,C,85.5,20180323,,,,,0.06,321,0.56,542,,,,OPRA,AABA_1823C85.5,USD,AABA,76.1200,
20180227,C,86.0,20180323,,,,,0.11,115,0.40,474,,,,OPRA,AABA_1823C86,USD,AABA,76.1200,
20180227,C,86.5,20180323,,,,,0.03,252,0.46,447,,,,OPRA,AABA_1823C86.5,USD,AABA,76.1200,
20180227,C,87.0,20180323,,,,,0.03,158,0.43,434,,,,OPRA,AABA_1823C87,USD,AABA,76.1200,
20180227,C,90.0,20180323,,,,,0.02,10,0.09,41,,,,OPRA,AABA_1823C90,USD,AABA,76.1200,
20180223,P,100.0,20180223,,,,,21.05,,24.15,,,,,OPRA,AABA_1823N100,USD,AABA,76.1200,
20180117,P,60.0,20180223,0.1,0.1,0.1,0.1,,,0.03,,,2,2,OPRA,AABA_1823N60,USD,AABA,76.1200,
20180223,P,61.0,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823N61,USD,AABA,76.1200,
20180223,P,61.5,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823N61.5,USD,AABA,76.1200,
20180223,P,62.0,20180223,,,,,,,0.03,,,,,OPRA,AABA_1823N62,USD,AABA,76.1200,
20180223,P,62.5,20180223,,,,,,,0.06,,,,,OPRA,AABA_1823N62.5,USD,AABA,76.1200,
20180209,P,63.0,20180223,0.3,0.3,0.3,0.3,,,0.04,,,1,1,OPRA,AABA_1823N63,USD,AABA,76.1200,
20180212,P,63.5,20180223,0.08,0.08,0.08,0.08,,,0.06,,,5,5,OPRA,AABA_1823N63.5,USD,AABA,76.1200,
20180212,P,64.0,20180223,0.23,0.23,0.23,0.23,,,0.04,,,1,1,OPRA,AABA_1823N64,USD,AABA,76.1200,
20180223,P,64.5,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823N64.5,USD,AABA,76.1200,
20180223,P,65.0,20180223,,,,,,,0.04,,,,,OPRA,AABA_1823N65,USD,AABA,76.1200,
20180223,P,65.5,20180223,,,,,,,0.02,,,,,OPRA,AABA_1823N65.5,USD,AABA,76.1200,
20180213,P,66.0,20180223,0.15,0.15,0.15,0.15,,,0.05,,0.39,60,16,OPRA,AABA_1823N66,USD,AABA,76.1200,
20180212,P,66.5,20180223,0.40,0.40,0.30,0.30,,,0.02,,0.96,15,100,OPRA,AABA_1823N66.5,USD,AABA,76.1200,ISE
20180220,P,67.0,20180223,0.02,0.02,0.02,0.02,,,0.04,,0.17,3,37,OPRA,AABA_1823N67,USD,AABA,76.1200,CBOE
20180220,P,67.5,20180223,0.02,0.02,0.02,0.02,,,0.04,,1.23,20,29,OPRA,AABA_1823N67.5,USD,AABA,76.1200,
20180215,P,68.0,20180223,0.10,0.10,0.04,0.04,,,0.05,,0.11,8,41,OPRA,AABA_1823N68,USD,AABA,76.1200,
20180214,P,68.5,20180223,0.19,0.19,0.19,0.19,,,0.05,,0.65,2,61,OPRA,AABA_1823N68.5,USD,AABA,76.1200,
20180215,P,69.0,20180223,0.1,0.1,0.1,0.1,,,0.03,,0.2,1,25,OPRA,AABA_1823N69,USD,AABA,76.1200,
20180213,P,69.5,20180223,0.73,0.73,0.42,0.42,,,0.05,,0.95,18,26,OPRA,AABA_1823N69.5,USD,AABA,76.1200,
20180221,P,70.0,20180223,0.02,0.02,0.01,0.01,,,0.02,,0.11,20,161,OPRA,AABA_1823N70,USD,AABA,76.1200,
20180223,P,70.5,20180223,0.04,0.04,0.03,0.03,,,0.03,,0.01,10,460,OPRA,AABA_1823N70.5,USD,AABA,76.1200,ISE
20180216,P,71.0,20180223,0.19,0.20,0.19,0.20,,,0.03,,0.28,70,410,OPRA,AABA_1823N71,USD,AABA,76.1200,CBOE
20180216,P,71.5,20180223,0.23,0.29,0.23,0.29,,,0.03,,0.29,100,355,OPRA,AABA_1823N71.5,USD,AABA,76.1200,
20180220,P,72.0,20180223,2.42,2.42,0.36,0.36,,,0.03,,0.31,26,645,OPRA,AABA_1823N72,USD,AABA,76.1200,
20180220,P,72.5,20180223,0.23,0.23,0.13,0.13,,,0.02,,0.33,107,126,OPRA,AABA_1823N72.5,USD,AABA,76.1200,
20180223,P,73.0,20180223,0.01,0.03,0.01,0.03,,,0.01,,0.05,30,220,OPRA,AABA_1823N73,USD,AABA,76.1200,ISE
20180223,P,73.5,20180223,0.01,0.01,0.01,0.01,,,0.02,,0.10,20,49,OPRA,AABA_1823N73.5,USD,AABA,76.1200,
20180223,P,74.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.23,10,417,OPRA,AABA_1823N74,USD,AABA,76.1200,
20180223,P,74.5,20180223,0.01,0.01,0.01,0.01,,,0.02,,0.23,10,521,OPRA,AABA_1823N74.5,USD,AABA,76.1200,
20180223,P,75.0,20180223,0.04,0.04,0.04,0.04,,,0.04,,0.28,2,75,OPRA,AABA_1823N75,USD,AABA,76.1200,BATS
20180223,P,75.5,20180223,0.10,0.10,0.07,0.07,,,0.06,,0.52,5,77,OPRA,AABA_1823N75.5,USD,AABA,76.1200,BATS
20180223,P,76.0,20180223,0.15,0.15,0.03,0.03,,,0.03,,0.95,94,111,OPRA,AABA_1823N76,USD,AABA,76.1200,
20180223,P,76.5,20180223,0.15,0.18,0.15,0.18,,,0.03,,1.15,75,62,OPRA,AABA_1823N76.5,USD,AABA,76.1200,BATS
20180223,P,77.0,20180223,0.90,0.90,0.03,0.03,,,0.03,,0.83,424,8,OPRA,AABA_1823N77,USD,AABA,76.1200,
20180223,P,77.5,20180223,0.55,0.55,0.08,0.08,,,0.21,,1.84,73,6,OPRA,AABA_1823N77.5,USD,AABA,76.1200,
20180220,P,78.0,20180223,2.98,3.08,2.98,3.08,,,0.63,,5.44,4,9,OPRA,AABA_1823N78,USD,AABA,76.1200,
20180131,P,78.5,20180223,2.00,2.02,1.99,1.99,0.57,,1.17,,2.16,12,20,OPRA,AABA_1823N78.5,USD,AABA,76.1200,
20180205,P,79.0,20180223,6.10,6.10,6.10,6.10,1.00,,3.30,,2.33,3,10,OPRA,AABA_1823N79,USD,AABA,76.1200,AMEX
20180129,P,79.5,20180223,2.59,2.59,2.59,2.59,0.48,,3.85,,,6,,OPRA,AABA_1823N79.5,USD,AABA,76.1200,
20180206,P,80.0,20180223,6.62,6.62,6.62,6.62,0.99,,4.15,,3.00,1,51,OPRA,AABA_1823N80,USD,AABA,76.1200,BATS
20180129,P,81.0,20180223,3.55,3.55,3.45,3.45,2.71,,4.15,,3.35,14,19,OPRA,AABA_1823N81,USD,AABA,76.1200,BATS
20180201,P,81.5,20180223,4.70,4.70,4.70,4.70,3.45,,4.80,,3.85,10,18,OPRA,AABA_1823N81.5,USD,AABA,76.1200,
20180131,P,82.0,20180223,4.2,4.2,4.2,4.2,3.05,,5.60,,6.3,17,30,OPRA,AABA_1823N82,USD,AABA,76.1200,
20180124,P,82.5,20180223,5.5,5.5,5.5,5.5,3.60,,6.10,,,6,,OPRA,AABA_1823N82.5,USD,AABA,76.1200,PHIL
20180223,P,83.0,20180223,,,,,4.55,,7.15,,,,,OPRA,AABA_1823N83,USD,AABA,76.1200,
20180126,P,83.5,20180223,5.15,5.15,5.15,5.15,5.10,,6.95,,,16,,OPRA,AABA_1823N83.5,USD,AABA,76.1200,
20180201,P,85.0,20180223,8.45,8.45,8.45,8.45,6.15,,8.60,,,15,15,OPRA,AABA_1823N85,USD,AABA,76.1200,PACF
20180223,P,86.0,20180223,,,,,7.00,,9.60,,,,,OPRA,AABA_1823N86,USD,AABA,76.1200,
20180223,P,86.5,20180223,,,,,7.50,,10.10,,,,,OPRA,AABA_1823N86.5,USD,AABA,76.1200,
20180223,P,87.0,20180223,,,,,8.10,,10.60,,,,,OPRA,AABA_1823N87,USD,AABA,76.1200,
20180223,P,90.0,20180223,,,,,11.40,,14.15,,,,,OPRA,AABA_1823N90,USD,AABA,76.1200,
20180223,P,95.0,20180223,,,,,16.15,,19.20,,,,,OPRA,AABA_1823N95,USD,AABA,76.1200,
20180227,P,60.0,20180323,,,,,,,0.09,119,,,,OPRA,AABA_1823O60,USD,AABA,76.1200,
20180227,P,63.0,20180323,,,,,0.03,79,0.11,31,,,,OPRA,AABA_1823O63,USD,AABA,76.1200,
20180227,P,63.5,20180323,,,,,0.03,100,0.13,59,,,,OPRA,AABA_1823O63.5,USD,AABA,76.1200,
20180227,P,64.0,20180323,,,,,0.05,90,0.14,42,,,,OPRA,AABA_1823O64,USD,AABA,76.1200,
20180227,P,65.0,20180323,,,,,0.06,96,0.17,11,,,,OPRA,AABA_1823O65,USD,AABA,76.1200,
20180227,P,66.0,20180323,,,,,0.07,219,0.50,284,,,,OPRA,AABA_1823O66,USD,AABA,76.1200,
20180227,P,66.5,20180323,,,,,0.13,122,0.54,252,,,,OPRA,AABA_1823O66.5,USD,AABA,76.1200,
20180227,P,67.0,20180323,,,,,0.10,201,0.27,77,,,,OPRA,AABA_1823O67,USD,AABA,76.1200,
20180208,P,67.5,20180323,1.77,1.77,1.77,1.77,0.10,311,0.29,31,,10,10,OPRA,AABA_1823O67.5,USD,AABA,76.1200,CBOE
20180227,P,68.0,20180323,,,,,0.14,308,0.55,268,,,,OPRA,AABA_1823O68,USD,AABA,76.1200,
20180227,P,68.5,20180323,,,,,0.13,401,0.78,298,,,,OPRA,AABA_1823O68.5,USD,AABA,76.1200,
20180227,P,69.0,20180323,,,,,0.16,332,0.83,222,,,,OPRA,AABA_1823O69,USD,AABA,76.1200,
20180223,P,69.5,20180323,0.38,0.38,0.38,0.38,0.19,410,0.92,271,0.75,1,1,OPRA,AABA_1823O69.5,USD,AABA,76.1200,
20180226,P,70.0,20180323,0.50,0.50,0.38,0.38,0.35,136,0.56,31,,3,3,OPRA,AABA_1823O70,USD,AABA,76.1200,
20180227,P,70.5,20180323,,,,,0.25,175,1.07,311,,,,OPRA,AABA_1823O70.5,USD,AABA,76.1200,
20180227,P,71.0,20180323,,,,,0.49,140,1.17,493,,,,OPRA,AABA_1823O71,USD,AABA,76.1200,
20180223,P,71.5,20180323,0.70,0.70,0.70,0.70,0.56,161,0.81,78,1.39,5,5,OPRA,AABA_1823O71.5,USD,AABA,76.1200,ISE
20180212,P,72.0,20180323,3.85,3.85,3.85,3.85,0.10,413,1.44,525,,1,1,OPRA,AABA_1823O72,USD,AABA,76.1200,CBOE
20180213,P,73.0,20180323,3.50,3.55,3.50,3.50,0.49,337,1.70,215,2.00,123,125,OPRA,AABA_1823O73,USD,AABA,76.1200,
20180207,P,73.5,20180323,3.10,3.10,3.10,3.10,1.00,270,1.45,31,2.66,1,3,OPRA,AABA_1823O73.5,USD,AABA,76.1200,AMEX
20180207,P,74.0,20180323,3.75,3.90,3.75,3.90,0.60,139,1.52,6,,2,2,OPRA,AABA_1823O74,USD,AABA,76.1200,
20180226,P,74.5,20180323,1.38,1.38,1.38,1.38,1.10,25,1.79,31,4.40,1,9,OPRA,AABA_1823O74.5,USD,AABA,76.1200,ISE
20180221,P,75.0,20180323,1.85,1.85,1.85,1.85,0.83,178,2.49,79,,4,4,OPRA,AABA_1823O75,USD,AABA,76.1200,CBOE
20180202,P,75.5,20180323,3.62,3.62,3.62,3.62,1.03,349,2.06,31,,4,4,OPRA,AABA_1823O75.5,USD,AABA,76.1200,ISE
20180207,P,76.0,20180323,5.15,5.20,5.15,5.20,1.24,268,2.98,22,,2,2,OPRA,AABA_1823O76,USD,AABA,76.1200,
20180227,P,76.5,20180323,,,,,1.46,295,2.58,150,,,,OPRA,AABA_1823O76.5,USD,AABA,76.1200,
20180207,P,77.0,20180323,5.85,5.85,5.85,5.85,1.67,285,3.40,261,,1,1,OPRA,AABA_1823O77,USD,AABA,76.1200,
20180207,P,77.5,20180323,6.3,6.3,6.3,6.3,1.90,281,3.90,288,,1,1,OPRA,AABA_1823O77.5,USD,AABA,76.1200,
20180226,P,78.0,20180323,2.07,2.07,2.07,2.07,2.15,302,4.20,226,6.45,1,10,OPRA,AABA_1823O78,USD,AABA,76.1200,CBOE
20180227,P,78.5,20180323,,,,,2.48,346,3.75,4,,,,OPRA,AABA_1823O78.5,USD,AABA,76.1200,
20180227,P,79.0,20180323,,,,,2.83,309,4.60,177,,,,OPRA,AABA_1823O79,USD,AABA,76.1200,
20180227,P,79.5,20180323,,,,,3.15,323,4.50,64,,,,OPRA,AABA_1823O79.5,USD,AABA,76.1200,
20180227,P,80.0,20180323,,,,,3.45,189,5.65,65,,,,OPRA,AABA_1823O80,USD,AABA,76.1200,
20180215,P,80.5,20180323,6.7,6.7,6.7,6.7,3.95,345,5.25,123,,11,11,OPRA,AABA_1823O80.5,USD,AABA,76.1200,BATS
20180227,P,81.0,20180323,,,,,4.25,332,5.70,98,,,,OPRA,AABA_1823O81,USD,AABA,76.1200,
20180227,P,81.5,20180323,,,,,4.75,293,6.05,45,,,,OPRA,AABA_1823O81.5,USD,AABA,76.1200,
20180227,P,82.0,20180323,,,,,5.15,260,6.45,5,,,,OPRA,AABA_1823O82,USD,AABA,76.1200,
20180227,P,82.5,20180323,,,,,5.65,288,6.90,49,,,,OPRA,AABA_1823O82.5,USD,AABA,76.1200,
20180227,P,83.0,20180323,,,,,6.00,307,7.35,43,,,,OPRA,AABA_1823O83,USD,AABA,76.1200,
20180205,P,83.5,20180323,10.5,10.5,10.5,10.5,5.80,176,8.15,299,,3,3,OPRA,AABA_1823O83.5,USD,AABA,76.1200,AMEX
20180227,P,84.0,20180323,,,,,6.25,22,9.75,53,,,,OPRA,AABA_1823O84,USD,AABA,76.1200,
20180205,P,84.5,20180323,10.55,10.55,10.55,10.55,6.75,22,10.15,36,,15,15,OPRA,AABA_1823O84.5,USD,AABA,76.1200,CBOE
20180227,P,85.0,20180323,,,,,7.20,39,10.60,53,,,,OPRA,AABA_1823O85,USD,AABA,76.1200,
20180227,P,85.5,20180323,,,,,7.90,25,10.90,31,,,,OPRA,AABA_1823O85.5,USD,AABA,76.1200,
20180227,P,86.0,20180323,,,,,8.20,22,11.55,31,,,,OPRA,AABA_1823O86,USD,AABA,76.1200,
20180227,P,86.5,20180323,,,,,8.70,22,12.05,31,,,,OPRA,AABA_1823O86.5,USD,AABA,76.1200,
20180227,P,87.0,20180323,,,,,9.15,22,12.55,37,,,,OPRA,AABA_1823O87,USD,AABA,76.1200,
20180227,P,90.0,20180323,,,,,11.75,5,15.65,5,,,,OPRA,AABA_1823O90,USD,AABA,76.1200,
20180220,C,60.0,20180329,15.0,15.0,15.0,15.0,14.65,177,18.05,31,12.3,99,109,OPRA,AABA_1829C60,USD,AABA,76.1200,CBOE
20180227,C,65.0,20180329,,,,,9.75,22,13.20,5,,,,OPRA,AABA_1829C65,USD,AABA,76.1200,
20180227,C,66.0,20180329,,,,,8.85,79,12.25,31,,,,OPRA,AABA_1829C66,USD,AABA,76.1200,
20180227,C,66.5,20180329,,,,,8.45,94,11.65,31,,,,OPRA,AABA_1829C66.5,USD,AABA,76.1200,
20180227,C,67.0,20180329,,,,,8.00,180,11.20,31,,,,OPRA,AABA_1829C67,USD,AABA,76.1200,
20180227,C,67.5,20180329,,,,,7.40,67,10.90,31,,,,OPRA,AABA_1829C67.5,USD,AABA,76.1200,
20180227,C,68.0,20180329,,,,,7.05,99,10.35,31,,,,OPRA,AABA_1829C68,USD,AABA,76.1200,
20180227,C,68.5,20180329,,,,,8.00,197,9.55,222,,,,OPRA,AABA_1829C68.5,USD,AABA,76.1200,
20180216,C,69.0,20180329,5.89,5.89,5.89,5.89,7.55,317,9.05,195,3.25,100,100,OPRA,AABA_1829C69,USD,AABA,76.1200,ISE
20180215,C,69.5,20180329,5.40,5.40,5.40,5.40,7.05,61,8.65,259,4.53,3,7,OPRA,AABA_1829C69.5,USD,AABA,76.1200,
20180227,C,70.0,20180329,,,,,5.60,182,8.25,56,,,,OPRA,AABA_1829C70,USD,AABA,76.1200,
20180227,C,70.5,20180329,,,,,5.20,91,7.75,12,,,,OPRA,AABA_1829C70.5,USD,AABA,76.1200,
20180212,C,71.0,20180329,3.1,3.1,3.1,3.1,4.70,254,7.45,91,,1,1,OPRA,AABA_1829C71,USD,AABA,76.1200,
20180227,C,71.5,20180329,,,,,4.30,278,7.05,96,,,,OPRA,AABA_1829C71.5,USD,AABA,76.1200,
20180215,C,72.0,20180329,3.75,3.75,3.75,3.75,5.15,80,6.55,225,3.10,1,6,OPRA,AABA_1829C72,USD,AABA,76.1200,
20180216,C,72.5,20180329,3.45,3.45,3.45,3.45,3.65,217,6.20,99,3.25,3,11,OPRA,AABA_1829C72.5,USD,AABA,76.1200,
20180226,C,73.0,20180329,5.53,5.53,5.53,5.53,4.30,113,5.70,177,4.60,3,13,OPRA,AABA_1829C73,USD,AABA,76.1200,
20180226,C,73.5,20180329,5.00,5.00,5.00,5.00,2.99,367,5.30,257,2.66,30,35,OPRA,AABA_1829C73.5,USD,AABA,76.1200,CBOE
20180220,C,74.0,20180329,3.45,3.45,3.45,3.45,2.67,324,4.95,223,2.40,25,30,OPRA,AABA_1829C74,USD,AABA,76.1200,
20180226,C,74.5,20180329,4.38,4.38,4.38,4.38,2.38,315,4.60,246,3.27,1,8,OPRA,AABA_1829C74.5,USD,AABA,76.1200,
20180227,C,75.0,20180329,3.24,3.24,3.24,3.24,2.10,387,4.30,220,4.08,5,11,OPRA,AABA_1829C75,USD,AABA,76.1200,CBOE
20180223,C,75.5,20180329,4.00,4.00,3.90,3.90,2.72,295,4.00,292,3.05,4,9,OPRA,AABA_1829C75.5,USD,AABA,76.1200,
20180214,C,76.0,20180329,1.62,1.62,1.62,1.62,2.49,198,3.65,303,,5,5,OPRA,AABA_1829C76,USD,AABA,76.1200,
20180227,C,76.5,20180329,2.41,2.54,2.41,2.43,2.22,112,3.20,229,,175,,OPRA,AABA_1829C76.5,USD,AABA,76.1200,PHIL
20180223,C,77.0,20180329,2.99,3.02,2.99,3.02,2.00,202,3.10,312,,100,100,OPRA,AABA_1829C77,USD,AABA,76.1200,PHIL
20180226,C,77.5,20180329,2.92,2.92,2.92,2.92,1.71,324,2.17,186,2.71,23,27,OPRA,AABA_1829C77.5,USD,AABA,76.1200,
20180227,C,78.0,20180329,1.74,1.74,1.74,1.74,1.62,154,1.98,30,2.60,75,184,OPRA,AABA_1829C78,USD,AABA,76.1200,CBOE
20180226,C,78.5,20180329,2.86,2.86,2.46,2.46,0.64,629,1.88,298,,10,4,OPRA,AABA_1829C78.5,USD,AABA,76.1200,BOST
20180227,C,79.0,20180329,,,,,1.29,521,1.62,273,,,,OPRA,AABA_1829C79,USD,AABA,76.1200,
20180227,C,79.5,20180329,,,,,0.37,581,2.11,425,,,,OPRA,AABA_1829C79.5,USD,AABA,76.1200,
20180227,C,80.0,20180329,1.73,1.73,1.15,1.20,0.95,631,1.90,604,1.95,10,22,OPRA,AABA_1829C80,USD,AABA,76.1200,
20180227,C,85.0,20180329,0.50,0.50,0.50,0.50,0.23,320,0.76,526,0.69,3,2,OPRA,AABA_1829C85,USD,AABA,76.1200,ISE
20180227,C,90.0,20180329,,,,,0.01,10,0.34,12,,,,OPRA,AABA_1829C90,USD,AABA,76.1200,
20180227,P,60.0,20180329,,,,,,,0.28,167,,,,OPRA,AABA_1829O60,USD,AABA,76.1200,
20180227,P,65.0,20180329,,,,,0.12,230,0.24,11,,,,OPRA,AABA_1829O65,USD,AABA,76.1200,
20180227,P,66.0,20180329,,,,,0.16,323,0.60,256,,,,OPRA,AABA_1829O66,USD,AABA,76.1200,
20180227,P,66.5,20180329,,,,,0.18,362,0.65,302,,,,OPRA,AABA_1829O66.5,USD,AABA,76.1200,
20180227,P,67.0,20180329,,,,,0.22,244,0.35,21,,,,OPRA,AABA_1829O67,USD,AABA,76.1200,
20180227,P,67.5,20180329,,,,,0.03,352,0.78,88,,,,OPRA,AABA_1829O67.5,USD,AABA,76.1200,
20180220,P,68.0,20180329,0.7,0.7,0.7,0.7,0.29,286,0.84,237,,16,16,OPRA,AABA_1829O68,USD,AABA,76.1200,CBOE
20180227,P,68.5,20180329,,,,,0.32,429,0.61,257,,,,OPRA,AABA_1829O68.5,USD,AABA,76.1200,
20180209,P,69.0,20180329,2.93,2.93,2.93,2.93,0.05,542,0.62,194,,10,10,OPRA,AABA_1829O69,USD,AABA,76.1200,PHIL
20180227,P,69.5,20180329,,,,,0.44,389,0.64,93,,,,OPRA,AABA_1829O69.5,USD,AABA,76.1200,
20180223,P,70.0,20180329,0.58,0.58,0.58,0.58,0.45,558,1.22,186,0.71,5,6,OPRA,AABA_1829O70,USD,AABA,76.1200,CBOE
20180220,P,70.5,20180329,1.45,1.45,1.45,1.45,0.59,437,0.81,147,,1,1,OPRA,AABA_1829O70.5,USD,AABA,76.1200,PHIL
20180227,P,71.0,20180329,,,,,0.62,541,0.88,31,,,,OPRA,AABA_1829O71,USD,AABA,76.1200,
20180226,P,71.5,20180329,0.60,0.60,0.60,0.60,0.78,448,1.01,17,2.35,2,14,OPRA,AABA_1829O71.5,USD,AABA,76.1200,CBOE
20180227,P,72.0,20180329,,,,,0.87,498,1.11,33,,,,OPRA,AABA_1829O72,USD,AABA,76.1200,
20180227,P,72.5,20180329,,,,,0.34,597,1.81,62,,,,OPRA,AABA_1829O72.5,USD,AABA,76.1200,
20180227,P,73.0,20180329,,,,,1.05,652,1.38,31,,,,OPRA,AABA_1829O73,USD,AABA,76.1200,
20180220,P,73.5,20180329,2.3,2.3,2.3,2.3,0.58,647,1.54,31,,8,8,OPRA,AABA_1829O73.5,USD,AABA,76.1200,
20180226,P,74.0,20180329,1.65,1.65,1.65,1.65,1.37,669,2.36,159,,21,21,OPRA,AABA_1829O74,USD,AABA,76.1200,
20180226,P,74.5,20180329,1.39,1.39,1.39,1.39,0.87,685,1.89,31,,2,2,OPRA,AABA_1829O74.5,USD,AABA,76.1200,CBOE
20180227,P,75.0,20180329,,,,,1.01,590,2.78,125,,,,OPRA,AABA_1829O75,USD,AABA,76.1200,
20180227,P,75.5,20180329,,,,,1.22,187,2.31,78,,,,OPRA,AABA_1829O75.5,USD,AABA,76.1200,
20180209,P,76.0,20180329,7.66,7.66,7.66,7.66,1.45,344,2.55,41,,5,5,OPRA,AABA_1829O76,USD,AABA,76.1200,CBOE
20180216,P,76.5,20180329,4.45,4.45,4.45,4.45,1.65,238,3.35,265,,2,2,OPRA,AABA_1829O76.5,USD,AABA,76.1200,
20180227,P,77.0,20180329,2.96,2.96,2.96,2.96,2.40,381,3.05,31,8.47,1,5,OPRA,AABA_1829O77,USD,AABA,76.1200,CBOE
20180227,P,77.5,20180329,,,,,2.90,346,4.15,332,,,,OPRA,AABA_1829O77.5,USD,AABA,76.1200,
20180226,P,78.0,20180329,2.6,2.6,2.6,2.6,2.35,242,4.45,248,,10,10,OPRA,AABA_1829O78,USD,AABA,76.1200,PHIL
20180226,P,78.5,20180329,3.05,3.05,3.05,3.05,2.67,262,4.70,241,,31,31,OPRA,AABA_1829O78.5,USD,AABA,76.1200,
20180227,P,79.0,20180329,4.05,4.05,4.05,4.05,2.97,45,5.15,164,3.75,1,2,OPRA,AABA_1829O79,USD,AABA,76.1200,BATS
20180216,P,79.5,20180329,6.45,6.45,6.45,6.45,4.20,166,4.65,34,6.15,2,9,OPRA,AABA_1829O79.5,USD,AABA,76.1200,
20180227,P,80.0,20180329,4.90,4.90,4.90,4.90,3.75,361,5.00,31,3.37,1,2,OPRA,AABA_1829O80,USD,AABA,76.1200,PACF
20180227,P,85.0,20180329,,,,,7.40,22,10.65,31,,,,OPRA,AABA_1829O85,USD,AABA,76.1200,
20180227,P,90.0,20180329,,,,,12.25,79,15.35,56,,,,OPRA,AABA_1829O90,USD,AABA,76.1200,
20180226,C,100.0,20190118,2.54,2.54,2.54,2.54,2.01,58,2.23,59,1.62,1,153,OPRA,AABA_1918A100,USD,AABA,76.1200,CBOE
20180201,C,105.0,20190118,1.77,1.77,1.77,1.77,1.41,55,1.59,4,2.25,1,140,OPRA,AABA_1918A105,USD,AABA,76.1200,BOST
20180221,C,110.0,20190118,0.9,0.9,0.9,0.9,0.99,61,1.16,8,1.2,3,8,OPRA,AABA_1918A110,USD,AABA,76.1200,PHIL
20180226,C,115.0,20190118,0.8,0.8,0.8,0.8,0.69,54,0.90,59,,20,20,OPRA,AABA_1918A115,USD,AABA,76.1200,PACF
20180125,C,20.0,20190118,59.13,59.13,59.13,59.13,54.55,54,58.75,6,54.50,16,25,OPRA,AABA_1918A20,USD,AABA,76.1200,ISE
20171206,C,23.0,20190118,47.20,47.20,47.20,47.20,51.55,54,55.10,6,49.48,5,11,OPRA,AABA_1918A23,USD,AABA,76.1200,
20171211,C,25.0,20190118,47.66,47.66,47.66,47.66,49.90,54,53.10,6,45.10,1,6,OPRA,AABA_1918A25,USD,AABA,76.1200,CBOE
20180227,C,28.0,20190118,,,,,46.75,26,50.20,6,,,,OPRA,AABA_1918A28,USD,AABA,76.1200,
20180214,C,30.0,20190118,41.78,42.85,40.65,42.20,44.90,26,48.20,21,49.67,198,305,OPRA,AABA_1918A30,USD,AABA,76.1200,ISE
20170620,C,33.0,20190118,23.09,23.09,23.09,23.09,42.00,54,46.35,6,17.44,1,10,OPRA,AABA_1918A33,USD,AABA,76.1200,CBOE
20180130,C,35.0,20190118,43.66,43.66,43.59,43.66,40.00,21,44.40,11,42.48,2,68,OPRA,AABA_1918A35,USD,AABA,76.1200,CBOE
20180220,C,38.0,20190118,38.4,38.4,38.4,38.4,37.00,54,40.85,6,31.5,8,8909,OPRA,AABA_1918A38,USD,AABA,76.1200,
20180221,C,40.0,20190118,37.35,37.35,37.35,37.35,35.10,54,38.65,21,33.40,4,629,OPRA,AABA_1918A40,USD,AABA,76.1200,BATS
20180126,C,42.0,20190118,39.45,39.45,39.45,39.45,34.25,26,36.70,21,33.90,10,285,OPRA,AABA_1918A42,USD,AABA,76.1200,ISE
20180206,C,45.0,20190118,29.10,29.10,29.10,29.10,31.40,26,34.35,21,31.35,1,1608,OPRA,AABA_1918A45,USD,AABA,76.1200,CBOE
20180215,C,47.0,20190118,28.9,28.9,28.9,28.9,29.20,26,32.30,6,25.4,3,398,OPRA,AABA_1918A47,USD,AABA,76.1200,BATS
20180226,C,50.0,20190118,30.00,30.00,30.00,30.00,26.80,104,30.00,53,25.78,1,1832,OPRA,AABA_1918A50,USD,AABA,76.1200,AMEX
20180222,C,52.5,20190118,25.53,25.53,25.53,25.53,23.55,104,27.10,54,24.00,10,132,OPRA,AABA_1918A52.5,USD,AABA,76.1200,ISE
20180227,C,55.0,20190118,23.67,23.67,23.67,23.67,22.60,54,24.90,6,22.80,3,9598,OPRA,AABA_1918A55,USD,AABA,76.1200,ISE
20180109,C,57.5,20190118,20.65,21.93,20.65,21.90,21.30,36,21.80,106,20.92,8,83,OPRA,AABA_1918A57.5,USD,AABA,76.1200,PHIL
20180226,C,60.0,20190118,20.27,21.00,20.27,21.00,19.30,55,19.85,196,20.70,23,4056,OPRA,AABA_1918A60,USD,AABA,76.1200,
20180227,C,62.5,20190118,17.80,17.80,17.74,17.80,17.45,41,17.90,150,16.40,6,244,OPRA,AABA_1918A62.5,USD,AABA,76.1200,CBOE
20180226,C,65.0,20190118,17.00,17.03,17.00,17.03,15.65,33,16.20,300,16.96,21,823,OPRA,AABA_1918A65,USD,AABA,76.1200,PHIL
20180226,C,67.5,20190118,15.83,15.83,15.83,15.83,13.95,31,14.50,94,15.00,5,274,OPRA,AABA_1918A67.5,USD,AABA,76.1200,ISE
20180227,C,70.0,20190118,12.85,12.85,12.45,12.45,12.40,68,13.05,295,13.40,20,662,OPRA,AABA_1918A70,USD,AABA,76.1200,
20180227,C,72.5,20190118,11.05,11.05,11.05,11.05,11.00,31,11.25,41,11.95,6,803,OPRA,AABA_1918A72.5,USD,AABA,76.1200,PHIL
20180226,C,75.0,20190118,10.60,10.90,10.60,10.90,9.65,19,9.95,4,10.61,18,488,OPRA,AABA_1918A75,USD,AABA,76.1200,BATS
20180227,C,77.5,20190118,9.00,9.00,8.35,8.35,8.25,97,8.85,18,9.37,45,257,OPRA,AABA_1918A77.5,USD,AABA,76.1200,
20180227,C,80.0,20190118,7.52,7.52,7.47,7.52,7.35,19,7.65,19,8.52,4,962,OPRA,AABA_1918A80,USD,AABA,76.1200,CBOE
20180227,C,82.5,20190118,6.35,6.35,6.35,6.35,6.35,31,6.75,183,7.40,1,194,OPRA,AABA_1918A82.5,USD,AABA,76.1200,ISE
20180227,C,85.0,20190118,5.45,5.45,5.45,5.45,5.45,31,5.70,59,6.44,4,1991,OPRA,AABA_1918A85,USD,AABA,76.1200,ISE
20180221,C,87.5,20190118,4.50,4.50,4.50,4.50,4.65,31,5.00,148,4.05,3,52,OPRA,AABA_1918A87.5,USD,AABA,76.1200,PHIL
20180226,C,90.0,20190118,4.77,4.77,4.62,4.62,3.95,31,4.20,35,4.17,4,403,OPRA,AABA_1918A90,USD,AABA,76.1200,CBOE
20180227,C,95.0,20190118,2.80,2.80,2.80,2.80,2.85,31,3.05,64,3.20,10,352,OPRA,AABA_1918A95,USD,AABA,76.1200,BATS
20180205,P,100.0,20190118,27.90,27.90,27.90,27.90,22.80,304,25.40,273,22.95,10,28,OPRA,AABA_1918M100,USD,AABA,76.1200,ISE
20180129,P,105.0,20190118,26.45,26.45,26.45,26.45,26.95,79,31.30,31,27.05,21,63,OPRA,AABA_1918M105,USD,AABA,76.1200,
20180227,P,110.0,20190118,,,,,31.50,55,35.05,6,,,,OPRA,AABA_1918M110,USD,AABA,76.1200,
20180227,P,115.0,20190118,,,,,36.70,26,40.05,6,,,,OPRA,AABA_1918M115,USD,AABA,76.1200,
20170914,P,20.0,20190118,0.05,0.05,0.05,0.05,,,0.08,16,0.11,200,710,OPRA,AABA_1918M20,USD,AABA,76.1200,PHIL
20170720,P,23.0,20190118,0.19,0.19,0.17,0.17,0.01,6,0.09,11,0.20,4,4,OPRA,AABA_1918M23,USD,AABA,76.1200,PACF
20171109,P,25.0,20190118,0.05,0.05,0.05,0.05,0.01,5,0.08,11,0.12,245,903,OPRA,AABA_1918M25,USD,AABA,76.1200,PACF
20170817,P,28.0,20190118,0.2,0.2,0.2,0.2,0.01,5,0.10,14,0.5,1,41,OPRA,AABA_1918M28,USD,AABA,76.1200,
20180201,P,30.0,20190118,0.1,0.1,0.1,0.1,0.01,5,0.13,16,0.3,30,287,OPRA,AABA_1918M30,USD,AABA,76.1200,AMEX
20180105,P,33.0,20190118,0.1,0.1,0.1,0.1,0.03,5,0.23,54,0.5,1,28,OPRA,AABA_1918M33,USD,AABA,76.1200,PACF
20180221,P,35.0,20190118,0.10,0.10,0.10,0.10,0.05,2,0.16,77,0.15,1,104,OPRA,AABA_1918M35,USD,AABA,76.1200,
20180213,P,38.0,20190118,0.30,0.30,0.30,0.30,0.04,55,0.19,69,0.15,10,982,OPRA,AABA_1918M38,USD,AABA,76.1200,BATS
20180109,P,40.0,20190118,0.20,0.20,0.20,0.20,0.08,87,0.25,24,0.27,20,423,OPRA,AABA_1918M40,USD,AABA,76.1200,BOST
20180122,P,42.0,20190118,0.21,0.21,0.21,0.21,0.14,15,0.31,15,0.19,10,139,OPRA,AABA_1918M42,USD,AABA,76.1200,
20180226,P,45.0,20190118,0.35,0.35,0.35,0.35,0.25,16,0.43,111,0.35,2,2811,OPRA,AABA_1918M45,USD,AABA,76.1200,PACF
20180206,P,47.0,20190118,0.89,0.89,0.89,0.89,0.37,72,0.55,96,0.82,19,153,OPRA,AABA_1918M47,USD,AABA,76.1200,
20180215,P,50.0,20190118,0.81,0.81,0.81,0.81,0.52,31,0.67,58,1.12,1,1028,OPRA,AABA_1918M50,USD,AABA,76.1200,
20180227,P,52.5,20190118,0.73,0.75,0.73,0.75,0.73,84,1.02,156,0.76,20,1359,OPRA,AABA_1918M52.5,USD,AABA,76.1200,BATS
20180227,P,55.0,20190118,1.02,1.16,1.02,1.16,1.04,33,1.18,65,0.93,43,917,OPRA,AABA_1918M55,USD,AABA,76.1200,BATS
20180227,P,57.5,20190118,1.34,1.36,1.34,1.36,1.45,37,1.54,21,1.29,20,254,OPRA,AABA_1918M57.5,USD,AABA,76.1200,BATS
20180226,P,60.0,20190118,1.7,1.7,1.7,1.7,1.78,58,2.19,260,1.9,1,1502,OPRA,AABA_1918M60,USD,AABA,76.1200,
20180223,P,62.5,20190118,2.26,2.26,2.26,2.26,2.29,68,2.75,247,2.30,12,518,OPRA,AABA_1918M62.5,USD,AABA,76.1200,
20180208,P,65.0,20190118,4.8,4.8,4.8,4.8,3.10,30,3.25,113,3.6,20,1036,OPRA,AABA_1918M65,USD,AABA,76.1200,
20180221,P,67.5,20190118,4.18,4.18,4.18,4.18,3.85,42,4.05,118,4.80,5,388,OPRA,AABA_1918M67.5,USD,AABA,76.1200,CBOE
20180223,P,70.0,20190118,4.3,4.3,4.3,4.3,4.75,46,4.95,21,6.0,10,1890,OPRA,AABA_1918M70,USD,AABA,76.1200,AMEX
20180227,P,72.5,20190118,5.95,5.95,5.95,5.95,5.75,4,6.10,338,5.90,20,401,OPRA,AABA_1918M72.5,USD,AABA,76.1200,BATS
20180223,P,75.0,20190118,6.50,6.55,6.40,6.40,6.60,162,7.25,171,7.00,21,393,OPRA,AABA_1918M75,USD,AABA,76.1200,
20180226,P,77.5,20190118,7.42,7.42,7.42,7.42,7.85,155,8.45,35,7.60,1,205,OPRA,AABA_1918M77.5,USD,AABA,76.1200,
20180227,P,80.0,20190118,8.80,9.45,8.80,9.30,9.55,49,9.90,148,8.80,167,679,OPRA,AABA_1918M80,USD,AABA,76.1200,BATS
20180227,P,82.5,20190118,10.65,10.96,10.50,10.96,10.80,75,11.45,198,10.35,45,25,OPRA,AABA_1918M82.5,USD,AABA,76.1200,PHIL
20180227,P,85.0,20190118,12.05,12.35,12.05,12.30,12.65,32,13.00,330,18.50,45,43,OPRA,AABA_1918M85,USD,AABA,76.1200,BATS
20180227,P,87.5,20190118,,,,,14.35,57,14.75,61,,,,OPRA,AABA_1918M87.5,USD,AABA,76.1200,
20180202,P,90.0,20190118,17.5,17.5,17.5,17.5,16.05,69,16.60,73,15.9,4,18,OPRA,AABA_1918M90,USD,AABA,76.1200,
20180124,P,95.0,20190118,18.8,18.8,18.8,18.8,19.00,371,20.45,31,,10,10,OPRA,AABA_1918M95,USD,AABA,76.1200,
20180221,C,100.0,20200117,4.00,4.00,4.00,4.00,4.15,234,6.30,258,3.65,1,134,OPRA,AABA_2017A100,USD,AABA,76.1200,CBOE
20180223,C,105.0,20200117,4.00,4.00,4.00,4.00,2.67,185,5.25,241,3.11,1,88,OPRA,AABA_2017A105,USD,AABA,76.1200,
20180226,C,110.0,20200117,2.42,2.42,2.42,2.42,2.54,129,4.45,240,2.30,3,21,OPRA,AABA_2017A110,USD,AABA,76.1200,
20180223,C,115.0,20200117,2.84,2.84,2.75,2.84,1.92,167,3.75,249,2.30,3,4,OPRA,AABA_2017A115,USD,AABA,76.1200,CBOE
20180116,C,35.0,20200117,42.00,42.00,42.00,42.00,41.10,26,46.00,61,36.96,10,33,OPRA,AABA_2017A35,USD,AABA,76.1200,
20180227,C,37.5,20200117,,,,,39.00,64,43.60,4,,,,OPRA,AABA_2017A37.5,USD,AABA,76.1200,
20180207,C,40.0,20200117,35.75,35.75,35.75,35.75,37.70,3,41.40,4,36.75,10,91,OPRA,AABA_2017A40,USD,AABA,76.1200,
20171128,C,42.5,20200117,34.9,34.9,34.9,34.9,34.50,64,39.20,4,,5,5,OPRA,AABA_2017A42.5,USD,AABA,76.1200,BOST
20171204,C,45.0,20200117,28.45,28.45,28.45,28.45,32.10,2,37.00,61,30.00,10,20,OPRA,AABA_2017A45,USD,AABA,76.1200,
20180207,C,47.5,20200117,28.15,28.15,28.15,28.15,30.10,1,35.00,76,28.86,1,1,OPRA,AABA_2017A47.5,USD,AABA,76.1200,
20180226,C,50.0,20200117,31.50,31.50,31.50,31.50,28.10,26,32.80,4,31.36,5,1462,OPRA,AABA_2017A50,USD,AABA,76.1200,
20180208,C,55.0,20200117,20.85,21.20,20.85,21.20,25.40,130,27.40,95,26.25,5,25,OPRA,AABA_2017A55,USD,AABA,76.1200,BATS
20180112,C,57.5,20200117,24.00,24.00,24.00,24.00,23.40,152,25.55,129,18.64,3,160,OPRA,AABA_2017A57.5,USD,AABA,76.1200,BOST
20180223,C,60.0,20200117,23.86,23.86,23.86,23.86,21.45,159,23.75,170,21.75,4,66,OPRA,AABA_2017A60,USD,AABA,76.1200,PHIL
20180212,C,62.5,20200117,18.25,18.25,17.65,17.65,20.00,166,21.80,78,15.50,2,329,OPRA,AABA_2017A62.5,USD,AABA,76.1200,
20180227,C,65.0,20200117,20.00,20.00,19.45,19.45,18.50,146,20.45,196,20.10,13,1448,OPRA,AABA_2017A65,USD,AABA,76.1200,ISE
20180222,C,67.5,20200117,17.63,17.63,17.63,17.63,17.00,138,18.75,123,16.00,10,54,OPRA,AABA_2017A67.5,USD,AABA,76.1200,ISE
20180216,C,70.0,20200117,15.47,15.47,15.47,15.47,15.65,155,17.25,127,13.95,1,272,OPRA,AABA_2017A70,USD,AABA,76.1200,
20180212,C,72.5,20200117,13.15,13.15,12.50,12.50,14.30,135,15.90,141,11.37,51,192,OPRA,AABA_2017A72.5,USD,AABA,76.1200,
20180227,C,75.0,20200117,13.90,13.90,13.90,13.90,12.95,145,14.80,227,14.79,10,130,OPRA,AABA_2017A75,USD,AABA,76.1200,ISE
20180223,C,77.5,20200117,12.99,12.99,12.99,12.99,11.80,145,13.50,210,11.62,3,28,OPRA,AABA_2017A77.5,USD,AABA,76.1200,CBOE
20180227,C,80.0,20200117,11.99,11.99,11.99,11.99,11.10,39,14.00,241,11.60,4,148,OPRA,AABA_2017A80,USD,AABA,76.1200,
20180104,C,82.5,20200117,8.55,8.55,8.55,8.55,9.40,210,11.45,126,,4,4,OPRA,AABA_2017A82.5,USD,AABA,76.1200,CBOE
20180226,C,85.0,20200117,10.25,10.25,10.25,10.25,8.45,202,10.50,132,6.67,3,52,OPRA,AABA_2017A85,USD,AABA,76.1200,CBOE
20180227,C,87.5,20200117,,,,,6.55,58,9.55,46,,,,OPRA,AABA_2017A87.5,USD,AABA,76.1200,
20180216,C,90.0,20200117,7.46,7.46,7.46,7.46,7.50,1,8.65,109,6.65,2,167,OPRA,AABA_2017A90,USD,AABA,76.1200,
20180209,C,95.0,20200117,4.5,4.5,4.5,4.5,5.30,185,7.55,150,5.5,1,58,OPRA,AABA_2017A95,USD,AABA,76.1200,PHIL
20180227,P,100.0,20200117,,,,,23.80,189,26.65,264,,,,OPRA,AABA_2017M100,USD,AABA,76.1200,
20180227,P,105.0,20200117,,,,,28.10,195,30.90,265,,,,OPRA,AABA_2017M105,USD,AABA,76.1200,
20180227,P,110.0,20200117,,,,,31.75,128,35.40,253,,,,OPRA,AABA_2017M110,USD,AABA,76.1200,
20180227,P,115.0,20200117,,,,,36.50,65,41.40,53,,,,OPRA,AABA_2017M115,USD,AABA,76.1200,
20180221,P,35.0,20200117,0.3,0.3,0.3,0.3,,,1.12,184,0.3,1,34,OPRA,AABA_2017M35,USD,AABA,76.1200,
20171213,P,37.5,20200117,0.49,0.64,0.49,0.64,,,1.38,46,0.73,2,13,OPRA,AABA_2017M37.5,USD,AABA,76.1200,PACF
20180102,P,40.0,20200117,0.61,0.61,0.61,0.61,0.04,1,1.70,46,0.69,1,50,OPRA,AABA_2017M40,USD,AABA,76.1200,AMEX
20180209,P,42.5,20200117,1.25,1.25,1.25,1.25,0.01,54,2.04,87,1.97,2,29,OPRA,AABA_2017M42.5,USD,AABA,76.1200,
20171120,P,45.0,20200117,1.80,1.80,1.80,1.80,0.33,54,2.16,89,1.75,1,12,OPRA,AABA_2017M45,USD,AABA,76.1200,PHIL
20180227,P,47.5,20200117,,,,,0.34,164,2.45,223,,,,OPRA,AABA_2017M47.5,USD,AABA,76.1200,
20180207,P,50.0,20200117,2.00,2.04,2.00,2.04,0.40,54,2.62,101,1.50,55,109,OPRA,AABA_2017M50,USD,AABA,76.1200,
20180130,P,55.0,20200117,2.01,2.01,2.01,2.01,1.33,93,3.05,245,3.90,5,9,OPRA,AABA_2017M55,USD,AABA,76.1200,
20180123,P,57.5,20200117,2.70,2.70,2.70,2.70,0.85,166,3.65,250,3.25,8,33,OPRA,AABA_2017M57.5,USD,AABA,76.1200,
20180227,P,60.0,20200117,3.40,3.40,3.30,3.40,3.30,1,3.80,166,3.50,3,41,OPRA,AABA_2017M60,USD,AABA,76.1200,PACF
20180221,P,62.5,20200117,4.0,4.0,4.0,4.0,2.20,128,4.95,252,4.6,1,43,OPRA,AABA_2017M62.5,USD,AABA,76.1200,
20180223,P,65.0,20200117,4.89,4.89,4.89,4.89,3.10,236,5.50,233,6.72,2,62,OPRA,AABA_2017M65,USD,AABA,76.1200,CBOE
20180205,P,67.5,20200117,6.22,6.80,6.22,6.80,5.00,142,6.55,271,5.37,5,80,OPRA,AABA_2017M67.5,USD,AABA,76.1200,AMEX
20180227,P,70.0,20200117,6.70,7.00,6.50,7.00,4.55,55,7.50,254,7.10,102,48,OPRA,AABA_2017M70,USD,AABA,76.1200,BATS
20171102,P,72.5,20200117,11.0,11.0,11.0,11.0,6.90,236,8.65,255,12.9,1,14,OPRA,AABA_2017M72.5,USD,AABA,76.1200,ISE
20180207,P,75.0,20200117,10.26,10.26,10.26,10.26,8.10,226,9.70,218,10.20,10,38,OPRA,AABA_2017M75,USD,AABA,76.1200,CBOE
20171102,P,77.5,20200117,13.91,13.91,13.91,13.91,9.20,54,11.20,46,,1,1,OPRA,AABA_2017M77.5,USD,AABA,76.1200,CBOE
20180209,P,80.0,20200117,14.84,14.84,14.84,14.84,10.60,209,12.30,132,11.34,1,4,OPRA,AABA_2017M80,USD,AABA,76.1200,ISE
20180227,P,82.5,20200117,,,,,11.85,229,14.00,139,,,,OPRA,AABA_2017M82.5,USD,AABA,76.1200,
20180213,P,85.0,20200117,17.50,17.50,17.50,17.50,13.35,233,15.40,119,13.58,1,46,OPRA,AABA_2017M85,USD,AABA,76.1200,
20180227,P,87.5,20200117,,,,,14.00,228,18.50,166,,,,OPRA,AABA_2017M87.5,USD,AABA,76.1200,
20171120,P,90.0,20200117,22.02,22.02,22.02,22.02,15.55,54,20.35,115,24.97,1,1,OPRA,AABA_2017M90,USD,AABA,76.1200,CBOE
20170912,P,95.0,20200117,30.9,30.9,30.9,30.9,19.85,199,22.85,125,,2,1,OPRA,AABA_2017M95,USD,AABA,76.1200,PACF
20180222,C,10.0,20180615,1.25,1.90,1.25,1.90,1.10,56,1.30,31,0.80,11,77,OPRA,AAC_1815F10,USD,AAC,9.54,BATS
20180226,C,12.5,20180615,0.68,0.68,0.68,0.68,0.45,56,0.65,31,0.75,6,36,OPRA,AAC_1815F12.5,USD,AAC,9.54,BOST
20180111,C,15.0,20180615,0.35,0.35,0.35,0.35,0.20,37,0.30,31,0.40,10,510,OPRA,AAC_1815F15,USD,AAC,9.54,
20180227,C,2.5,20180615,,,,,6.90,13,7.20,31,,,,OPRA,AAC_1815F2.5,USD,AAC,9.54,
20180227,C,5.0,20180615,,,,,4.20,37,4.80,55,,,,OPRA,AAC_1815F5,USD,AAC,9.54,
20180209,C,7.5,20180615,1.4,1.4,1.4,1.4,2.50,24,2.70,31,2.3,16,23,OPRA,AAC_1815F7.5,USD,AAC,9.54,ISE
20180222,P,10.0,20180615,1.60,1.60,1.60,1.60,1.55,46,1.75,26,2.02,1,2,OPRA,AAC_1815R10,USD,AAC,9.54,PHIL
20180227,P,12.5,20180615,,,,,3.30,66,3.60,31,,,,OPRA,AAC_1815R12.5,USD,AAC,9.54,
20180227,P,15.0,20180615,,,,,5.50,58,5.80,27,,,,OPRA,AAC_1815R15,USD,AAC,9.54,
20180227,P,2.5,20180615,,,,,,,0.05,31,,,,OPRA,AAC_1815R2.5,USD,AAC,9.54,
20180221,P,5.0,20180615,0.20,0.20,0.20,0.20,0.05,43,0.15,31,0.29,20,34,OPRA,AAC_1815R5,USD,AAC,9.54,PHIL
20180220,P,7.5,20180615,1.15,1.15,1.15,1.15,0.50,43,0.60,31,0.70,3,238,OPRA,AAC_1815R7.5,USD,AAC,9.54,ISE
20180227,C,10.0,20180316,0.60,0.60,0.60,0.60,0.30,41,0.45,72,0.40,1,519,OPRA,AAC_1816C10,USD,AAC,9.54,
20180227,C,12.5,20180316,0.05,0.05,0.05,0.05,,,0.05,27,0.05,1,652,OPRA,AAC_1816C12.5,USD,AAC,9.54,CBOE
20180227,C,2.5,20180316,,,,,6.90,31,7.20,31,,,,OPRA,AAC_1816C2.5,USD,AAC,9.54,
20170908,C,5.0,20180316,5.41,5.41,5.41,5.41,4.20,44,4.70,37,5.30,1,2,OPRA,AAC_1816C5,USD,AAC,9.54,PHIL
20180227,C,7.5,20180316,2.30,2.30,2.30,2.30,1.80,41,2.20,37,2.45,3,67,OPRA,AAC_1816C7.5,USD,AAC,9.54,BATS
20180222,P,10.0,20180316,0.60,0.60,0.60,0.60,0.70,44,0.90,31,1.95,100,59,OPRA,AAC_1816O10,USD,AAC,9.54,CBOE
20171120,P,12.5,20180316,3.4,3.4,3.4,3.4,2.75,37,3.30,31,3.1,5,5,OPRA,AAC_1816O12.5,USD,AAC,9.54,
20180227,P,2.5,20180316,,,,,,,0.05,35,,,,OPRA,AAC_1816O2.5,USD,AAC,9.54,
20180208,P,5.0,20180316,0.1,0.1,0.1,0.1,,,0.05,20,0.1,50,115,OPRA,AAC_1816O5,USD,AAC,9.54,PACF
20180227,P,7.5,20180316,0.05,0.05,0.05,0.05,0.05,5,0.10,96,0.06,5,610,OPRA,AAC_1816O7.5,USD,AAC,9.54,PHIL
20180227,C,10.0,20180420,,,,,0.65,36,0.90,49,,,,OPRA,AAC_1820D10,USD,AAC,9.54,
20180227,C,12.5,20180420,,,,,0.05,,0.25,34,,,,OPRA,AAC_1820D12.5,USD,AAC,9.54,
20180227,C,15.0,20180420,,,,,,,0.10,37,,,,OPRA,AAC_1820D15,USD,AAC,9.54,
20180227,C,2.5,20180420,,,,,6.80,37,7.40,31,,,,OPRA,AAC_1820D2.5,USD,AAC,9.54,
20180222,C,5.0,20180420,5.05,5.05,5.05,5.05,4.40,31,4.80,31,,6,6,OPRA,AAC_1820D5,USD,AAC,9.54,
20180222,C,7.5,20180420,2.75,2.75,2.75,2.75,2.15,55,2.45,73,1.66,6,10,OPRA,AAC_1820D7.5,USD,AAC,9.54,
20180226,P,10.0,20180420,1.10,1.10,0.95,0.95,1.10,46,1.25,3,1.35,36,205,OPRA,AAC_1820P10,USD,AAC,9.54,
20180227,P,12.5,20180420,,,,,3.00,50,3.30,73,,,,OPRA,AAC_1820P12.5,USD,AAC,9.54,
20180227,P,15.0,20180420,,,,,5.10,37,5.70,31,,,,OPRA,AAC_1820P15,USD,AAC,9.54,
20180227,P,2.5,20180420,,,,,,,0.05,26,,,,OPRA,AAC_1820P2.5,USD,AAC,9.54,
20180227,P,5.0,20180420,,,,,,,0.10,73,,,,OPRA,AAC_1820P5,USD,AAC,9.54,
20180222,P,7.5,20180420,0.2,0.2,0.2,0.2,0.15,41,0.30,72,,15,15,OPRA,AAC_1820P7.5,USD,AAC,9.54,CBOE
20180222,C,10.0,20180921,2.10,2.10,2.10,2.10,1.65,21,1.90,41,1.05,1,4,OPRA,AAC_1821I10,USD,AAC,9.54,
20180226,C,12.5,20180921,1.15,1.15,1.15,1.15,0.95,15,1.15,26,0.70,10,27,OPRA,AAC_1821I12.5,USD,AAC,9.54,BATS
20180227,C,15.0,20180921,,,,,0.50,34,0.80,33,,,,OPRA,AAC_1821I15,USD,AAC,9.54,
20180227,C,17.5,20180921,,,,,0.30,33,0.50,26,,,,OPRA,AAC_1821I17.5,USD,AAC,9.54,
20180227,C,2.5,20180921,,,,,6.80,37,7.50,31,,,,OPRA,AAC_1821I2.5,USD,AAC,9.54,
20180227,C,5.0,20180921,,,,,4.60,14,5.00,31,,,,OPRA,AAC_1821I5,USD,AAC,9.54,
20180227,C,7.5,20180921,,,,,2.85,21,3.10,31,,,,OPRA,AAC_1821I7.5,USD,AAC,9.54,
20180227,P,10.0,20180921,,,,,2.10,31,2.35,21,,,,OPRA,AAC_1821U10,USD,AAC,9.54,
20180227,P,12.5,20180921,,,,,3.80,47,4.60,79,,,,OPRA,AAC_1821U12.5,USD,AAC,9.54,
20180214,P,15.0,20180921,7.1,7.1,7.1,7.1,5.70,42,6.20,26,,12,12,OPRA,AAC_1821U15,USD,AAC,9.54,PHIL
20180227,P,17.5,20180921,,,,,8.10,43,8.50,73,,,,OPRA,AAC_1821U17.5,USD,AAC,9.54,
20180202,P,2.5,20180921,0.08,0.08,0.08,0.08,,,0.10,63,,7,7,OPRA,AAC_1821U2.5,USD,AAC,9.54,
20180205,P,5.0,20180921,0.32,0.32,0.32,0.32,0.20,21,0.35,26,0.20,10,15,OPRA,AAC_1821U5,USD,AAC,9.54,
20180227,P,7.5,20180921,,,,,0.80,43,1.05,39,,,,OPRA,AAC_1821U7.5,USD,AAC,9.54,
20180212,C,40.0,20180302,8.85,8.85,8.85,8.85,13.05,105,16.40,50,,20,20,OPRA,AAL_1802C40,USD,AAL,54.24,
20180212,C,40.5,20180302,8.45,8.45,8.45,8.45,12.60,119,15.95,54,,24,24,OPRA,AAL_1802C40.5,USD,AAL,54.24,
20180227,C,41.0,20180302,,,,,12.15,74,15.20,53,,,,OPRA,AAL_1802C41,USD,AAL,54.24,
20180227,C,41.5,20180302,,,,,11.10,90,14.90,53,,,,OPRA,AAL_1802C41.5,USD,AAL,54.24,
20180227,C,42.0,20180302,,,,,10.80,92,14.20,59,,,,OPRA,AAL_1802C42,USD,AAL,54.24,
20180227,C,42.5,20180302,,,,,10.50,69,13.85,59,,,,OPRA,AAL_1802C42.5,USD,AAL,54.24,
20180227,C,43.0,20180302,,,,,11.00,53,13.10,53,,,,OPRA,AAL_1802C43,USD,AAL,54.24,
20180227,C,43.5,20180302,,,,,10.30,92,12.85,53,,,,OPRA,AAL_1802C43.5,USD,AAL,54.24,
20180227,C,44.0,20180302,,,,,8.95,69,12.10,59,,,,OPRA,AAL_1802C44,USD,AAL,54.24,
20180227,C,45.0,20180302,,,,,9.10,53,11.05,53,,,,OPRA,AAL_1802C45,USD,AAL,54.24,
20180212,C,46.0,20180302,3.90,3.90,3.85,3.85,7.00,82,10.10,59,,36,36,OPRA,AAL_1802C46,USD,AAL,54.24,
20180227,C,47.0,20180302,,,,,6.15,83,9.00,58,,,,OPRA,AAL_1802C47,USD,AAL,54.24,
20180212,C,47.5,20180302,2.72,2.72,2.72,2.72,5.40,60,8.70,67,,20,20,OPRA,AAL_1802C47.5,USD,AAL,54.24,ISE
20180212,C,48.0,20180302,2.47,2.47,2.47,2.47,4.75,31,8.10,60,2.34,1,1,OPRA,AAL_1802C48,USD,AAL,54.24,CBOE
20180223,C,48.5,20180302,4.59,4.59,4.59,4.59,4.20,39,7.65,63,4.55,2,9,OPRA,AAL_1802C48.5,USD,AAL,54.24,ISE
20180212,C,49.0,20180302,1.88,1.88,1.87,1.88,3.80,34,6.55,60,1.32,3,4,OPRA,AAL_1802C49,USD,AAL,54.24,
20180223,C,49.5,20180302,3.67,3.67,3.67,3.67,3.25,54,6.10,60,,3,3,OPRA,AAL_1802C49.5,USD,AAL,54.24,PHIL
20180226,C,50.0,20180302,4.50,5.00,4.50,5.00,4.20,8,4.35,40,3.18,52,60,OPRA,AAL_1802C50,USD,AAL,54.24,
20180226,C,50.5,20180302,3.89,4.35,3.89,4.35,3.75,20,3.85,40,2.65,54,50,OPRA,AAL_1802C50.5,USD,AAL,54.24,PACF
20180226,C,51.0,20180302,3.00,4.05,3.00,4.03,3.25,46,3.35,30,2.54,105,154,OPRA,AAL_1802C51,USD,AAL,54.24,PHIL
20180226,C,51.5,20180302,3.10,3.46,2.98,3.46,2.79,26,2.87,8,1.76,16,44,OPRA,AAL_1802C51.5,USD,AAL,54.24,PHIL
20180227,C,52.0,20180302,2.74,2.74,2.65,2.65,2.32,30,2.41,4,2.90,5,267,OPRA,AAL_1802C52,USD,AAL,54.24,BATS
20180227,C,52.5,20180302,2.49,2.49,2.00,2.00,1.92,48,1.97,7,2.69,8,148,OPRA,AAL_1802C52.5,USD,AAL,54.24,AMEX
20180227,C,53.0,20180302,2.53,2.53,1.65,1.65,1.50,68,1.56,9,2.22,161,483,OPRA,AAL_1802C53,USD,AAL,54.24,BATS
20180227,C,53.5,20180302,2.15,2.15,1.26,1.26,1.15,16,1.19,9,1.81,67,350,OPRA,AAL_1802C53.5,USD,AAL,54.24,PHIL
20180227,C,54.0,20180302,1.74,1.77,1.02,1.15,0.83,34,0.88,30,1.33,64,302,OPRA,AAL_1802C54,USD,AAL,54.24,
20180227,C,54.5,20180302,1.32,1.32,0.71,0.76,0.57,31,0.61,11,1.02,297,334,OPRA,AAL_1802C54.5,USD,AAL,54.24,
20180227,C,55.0,20180302,0.72,1.05,0.43,0.43,0.36,14,0.40,10,0.70,1188,1591,OPRA,AAL_1802C55,USD,AAL,54.24,
20180227,C,55.5,20180302,0.57,0.70,0.28,0.28,0.23,21,0.26,89,0.50,165,299,OPRA,AAL_1802C55.5,USD,AAL,54.24,ISE
20180227,C,56.0,20180302,0.43,0.47,0.17,0.17,0.13,47,0.16,85,0.31,35,322,OPRA,AAL_1802C56,USD,AAL,54.24,
20180227,C,56.5,20180302,0.31,0.31,0.17,0.27,0.07,46,0.10,166,0.20,18,154,OPRA,AAL_1802C56.5,USD,AAL,54.24,PHIL
20180227,C,57.0,20180302,0.07,0.07,0.07,0.07,0.04,59,0.07,104,0.11,20,317,OPRA,AAL_1802C57,USD,AAL,54.24,
20180227,C,57.5,20180302,0.09,0.09,0.05,0.05,0.02,108,0.04,170,0.08,33,371,OPRA,AAL_1802C57.5,USD,AAL,54.24,BATS
20180227,C,58.0,20180302,0.05,0.05,0.05,0.05,0.01,32,0.03,81,0.03,5,99,OPRA,AAL_1802C58,USD,AAL,54.24,CBOE
20180227,C,58.5,20180302,0.03,0.03,0.03,0.03,0.01,5,0.03,160,0.08,11,117,OPRA,AAL_1802C58.5,USD,AAL,54.24,
20180226,C,59.0,20180302,0.01,0.01,0.01,0.01,0.01,11,0.02,84,0.43,6,154,OPRA,AAL_1802C59,USD,AAL,54.24,BOST
20180124,C,59.5,20180302,0.65,0.65,0.65,0.65,0.01,15,0.02,77,1.37,25,56,OPRA,AAL_1802C59.5,USD,AAL,54.24,PACF
20180227,C,60.0,20180302,0.02,0.02,0.01,0.01,,,0.02,57,0.02,5,132,OPRA,AAL_1802C60,USD,AAL,54.24,CBOE
20180202,C,60.5,20180302,0.12,0.12,0.12,0.12,,,0.02,80,0.14,1,1520,OPRA,AAL_1802C60.5,USD,AAL,54.24,ISE
20180209,C,61.0,20180302,0.03,0.03,0.03,0.03,,,0.02,72,0.02,1,107,OPRA,AAL_1802C61,USD,AAL,54.24,CBOE
20180223,C,62.0,20180302,0.02,0.02,0.01,0.01,,,0.02,125,0.06,5,5,OPRA,AAL_1802C62,USD,AAL,54.24,CBOE
20180227,C,62.5,20180302,,,,,,,0.03,102,,,,OPRA,AAL_1802C62.5,USD,AAL,54.24,
20180124,C,63.0,20180302,0.25,0.25,0.25,0.25,,,0.02,57,,1,1,OPRA,AAL_1802C63,USD,AAL,54.24,CBOE
20180227,C,63.5,20180302,,,,,,,0.02,58,,,,OPRA,AAL_1802C63.5,USD,AAL,54.24,
20180227,C,64.0,20180302,,,,,,,0.02,84,,,,OPRA,AAL_1802C64,USD,AAL,54.24,
20180226,C,65.0,20180302,0.01,0.01,0.01,0.01,,,0.02,74,0.12,1,88,OPRA,AAL_1802C65,USD,AAL,54.24,CBOE
20180227,C,70.0,20180302,,,,,,,0.03,195,,,,OPRA,AAL_1802C70,USD,AAL,54.24,
20180227,C,75.0,20180302,,,,,,,0.03,260,,,,OPRA,AAL_1802C75,USD,AAL,54.24,
20180227,C,80.0,20180302,,,,,,,0.03,257,,,,OPRA,AAL_1802C80,USD,AAL,54.24,
20180227,C,85.0,20180302,,,,,,,0.02,114,,,,OPRA,AAL_1802C85,USD,AAL,54.24,
20180227,P,40.0,20180302,,,,,,,0.02,86,,,,OPRA,AAL_1802O40,USD,AAL,54.24,
20180227,P,40.5,20180302,,,,,,,0.02,85,,,,OPRA,AAL_1802O40.5,USD,AAL,54.24,
20180227,P,41.0,20180302,,,,,,,0.02,84,,,,OPRA,AAL_1802O41,USD,AAL,54.24,
20180227,P,41.5,20180302,,,,,,,0.02,128,,,,OPRA,AAL_1802O41.5,USD,AAL,54.24,
20180227,P,42.0,20180302,,,,,,,0.03,208,,,,OPRA,AAL_1802O42,USD,AAL,54.24,
20180227,P,42.5,20180302,,,,,,,0.01,158,,,,OPRA,AAL_1802O42.5,USD,AAL,54.24,
20180227,P,43.0,20180302,0.01,0.01,0.01,0.01,,,0.02,149,0.14,1,20,OPRA,AAL_1802O43,USD,AAL,54.24,
20180227,P,43.5,20180302,0.01,0.01,0.01,0.01,,,0.02,137,,1,,OPRA,AAL_1802O43.5,USD,AAL,54.24,
20180227,P,44.0,20180302,0.01,0.01,0.01,0.01,,,0.02,128,0.40,1,16,OPRA,AAL_1802O44,USD,AAL,54.24,
20180227,P,45.0,20180302,0.01,0.01,0.01,0.01,,,0.02,157,0.01,1,298,OPRA,AAL_1802O45,USD,AAL,54.24,
20180226,P,46.0,20180302,0.02,0.02,0.02,0.02,,,0.20,75,0.71,2,67,OPRA,AAL_1802O46,USD,AAL,54.24,
20180222,P,47.0,20180302,0.05,0.05,0.04,0.04,,,0.03,120,0.49,4,194,OPRA,AAL_1802O47,USD,AAL,54.24,CBOE
20180223,P,47.5,20180302,0.03,0.03,0.03,0.03,0.01,13,0.26,66,0.12,5,77,OPRA,AAL_1802O47.5,USD,AAL,54.24,ISE
20180226,P,48.0,20180302,0.01,0.01,0.01,0.01,0.01,2,0.03,91,0.06,10,123,OPRA,AAL_1802O48,USD,AAL,54.24,CBOE
20180223,P,48.5,20180302,0.05,0.05,0.05,0.05,0.01,64,0.03,80,0.10,1,155,OPRA,AAL_1802O48.5,USD,AAL,54.24,
20180227,P,49.0,20180302,0.02,0.02,0.02,0.02,0.01,123,0.03,50,0.02,3,68,OPRA,AAL_1802O49,USD,AAL,54.24,CBOE
20180227,P,49.5,20180302,0.02,0.02,0.01,0.01,0.01,107,0.03,47,0.06,20,99,OPRA,AAL_1802O49.5,USD,AAL,54.24,PACF
20180227,P,50.0,20180302,0.03,0.03,0.02,0.02,0.02,58,0.04,65,0.02,21,254,OPRA,AAL_1802O50,USD,AAL,54.24,
20180227,P,50.5,20180302,0.02,0.02,0.02,0.02,0.02,145,0.05,8,0.03,1,76,OPRA,AAL_1802O50.5,USD,AAL,54.24,PHIL
20180227,P,51.0,20180302,0.03,0.06,0.03,0.06,0.05,78,0.08,31,0.05,38,117,OPRA,AAL_1802O51,USD,AAL,54.24,CBOE
20180226,P,51.5,20180302,0.08,0.08,0.05,0.05,0.06,56,0.11,36,0.29,145,216,OPRA,AAL_1802O51.5,USD,AAL,54.24,CBOE
20180227,P,52.0,20180302,0.08,0.11,0.08,0.11,0.11,51,0.14,7,0.07,47,163,OPRA,AAL_1802O52,USD,AAL,54.24,ISE
20180227,P,52.5,20180302,0.12,0.18,0.12,0.18,0.17,108,0.21,10,0.10,58,271,OPRA,AAL_1802O52.5,USD,AAL,54.24,BATS
20180227,P,53.0,20180302,0.07,0.28,0.07,0.26,0.25,120,0.30,9,0.19,120,175,OPRA,AAL_1802O53,USD,AAL,54.24,PHIL
20180227,P,53.5,20180302,0.14,0.39,0.14,0.39,0.37,103,0.44,39,0.22,115,123,OPRA,AAL_1802O53.5,USD,AAL,54.24,
20180227,P,54.0,20180302,0.37,0.58,0.32,0.52,0.54,489,0.64,1,0.39,597,105,OPRA,AAL_1802O54,USD,AAL,54.24,CBOE
20180227,P,54.5,20180302,0.38,0.78,0.33,0.67,0.75,562,0.87,9,0.49,2444,369,OPRA,AAL_1802O54.5,USD,AAL,54.24,CBOE
20180227,P,55.0,20180302,0.55,1.08,0.55,1.08,1.04,742,1.17,14,0.71,140,211,OPRA,AAL_1802O55,USD,AAL,54.24,
20180227,P,55.5,20180302,0.64,1.38,0.64,1.38,1.29,623,1.52,6,0.97,162,17,OPRA,AAL_1802O55.5,USD,AAL,54.24,PHIL
20180227,P,56.0,20180302,1.10,1.44,1.10,1.44,1.50,883,1.93,32,1.30,25,34,OPRA,AAL_1802O56,USD,AAL,54.24,PACF
20180124,P,56.5,20180302,3.64,3.64,3.64,3.64,0.54,677,3.70,622,1.65,2,9,OPRA,AAL_1802O56.5,USD,AAL,54.24,CBOE
20180208,P,57.0,20180302,7.4,7.4,7.4,7.4,0.99,58,3.25,55,7.9,6,11,OPRA,AAL_1802O57,USD,AAL,54.24,
20180129,P,57.5,20180302,5.07,5.07,5.07,5.07,1.29,39,4.70,62,6.20,1,9,OPRA,AAL_1802O57.5,USD,AAL,54.24,
20180125,P,58.0,20180302,5.95,5.95,5.95,5.95,1.74,36,5.10,62,4.37,1,6,OPRA,AAL_1802O58,USD,AAL,54.24,BOST
20180126,P,58.5,20180302,5.68,5.68,5.68,5.68,2.45,22,5.70,48,4.27,4,3,OPRA,AAL_1802O58.5,USD,AAL,54.24,CBOE
20180126,P,59.0,20180302,6.14,6.14,6.14,6.14,2.95,28,6.25,82,5.00,4,7,OPRA,AAL_1802O59,USD,AAL,54.24,CBOE
20180125,P,59.5,20180302,5.75,5.75,5.75,5.75,3.35,31,6.80,16,3.11,1,1,OPRA,AAL_1802O59.5,USD,AAL,54.24,PHIL
20180207,P,60.0,20180302,8.51,8.51,8.51,8.51,4.40,31,6.50,58,3.60,5,21,OPRA,AAL_1802O60,USD,AAL,54.24,ISE
20180227,P,60.5,20180302,,,,,5.90,60,7.70,48,,,,OPRA,AAL_1802O60.5,USD,AAL,54.24,
20180227,P,61.0,20180302,,,,,5.45,63,8.20,49,,,,OPRA,AAL_1802O61,USD,AAL,54.24,
20180227,P,62.0,20180302,,,,,6.40,16,9.20,50,,,,OPRA,AAL_1802O62,USD,AAL,54.24,
20180227,P,62.5,20180302,,,,,6.85,16,9.55,51,,,,OPRA,AAL_1802O62.5,USD,AAL,54.24,
20180227,P,63.0,20180302,,,,,7.50,16,10.35,52,,,,OPRA,AAL_1802O63,USD,AAL,54.24,
20180227,P,63.5,20180302,,,,,8.00,16,10.65,54,,,,OPRA,AAL_1802O63.5,USD,AAL,54.24,
20180227,P,64.0,20180302,,,,,8.60,16,11.25,53,,,,OPRA,AAL_1802O64,USD,AAL,54.24,
20180118,P,65.0,20180302,7.05,7.05,7.05,7.05,9.25,16,12.00,58,,12,,OPRA,AAL_1802O65,USD,AAL,54.24,BATS
20180227,P,70.0,20180302,,,,,14.90,37,17.35,58,,,,OPRA,AAL_1802O70,USD,AAL,54.24,
20180227,P,75.0,20180302,,,,,19.55,62,22.20,81,,,,OPRA,AAL_1802O75,USD,AAL,54.24,
20180227,P,80.0,20180302,,,,,24.05,71,27.45,53,,,,OPRA,AAL_1802O80,USD,AAL,54.24,
20180227,P,85.0,20180302,,,,,28.80,2,32.60,2,,,,OPRA,AAL_1802O85,USD,AAL,54.24,
20180227,C,46.5,20180406,,,,,6.50,3,10.15,9,,,,OPRA,AAL_1806D46.5,USD,AAL,54.24,
20180227,C,47.0,20180406,,,,,5.95,23,9.75,9,,,,OPRA,AAL_1806D47,USD,AAL,54.24,
20180227,C,47.5,20180406,,,,,5.75,590,9.00,81,,,,OPRA,AAL_1806D47.5,USD,AAL,54.24,
20180227,C,48.0,20180406,,,,,5.30,630,8.55,79,,,,OPRA,AAL_1806D48,USD,AAL,54.24,
20180227,C,48.5,20180406,,,,,4.90,519,8.05,79,,,,OPRA,AAL_1806D48.5,USD,AAL,54.24,
20180227,C,49.0,20180406,,,,,4.35,604,7.70,85,,,,OPRA,AAL_1806D49,USD,AAL,54.24,
20180227,C,49.5,20180406,,,,,3.95,591,7.25,81,,,,OPRA,AAL_1806D49.5,USD,AAL,54.24,
20180227,C,50.0,20180406,,,,,3.55,91,5.25,102,,,,OPRA,AAL_1806D50,USD,AAL,54.24,
20180227,C,50.5,20180406,,,,,4.55,115,4.85,552,,,,OPRA,AAL_1806D50.5,USD,AAL,54.24,
20180227,C,51.0,20180406,,,,,2.70,568,6.05,526,,,,OPRA,AAL_1806D51,USD,AAL,54.24,
20180227,C,51.5,20180406,,,,,3.80,336,4.05,442,,,,OPRA,AAL_1806D51.5,USD,AAL,54.24,
20180227,C,52.0,20180406,,,,,3.50,16,3.75,24,,,,OPRA,AAL_1806D52,USD,AAL,54.24,
20180227,C,52.5,20180406,,,,,3.15,23,3.40,24,,,,OPRA,AAL_1806D52.5,USD,AAL,54.24,
20180227,C,53.0,20180406,,,,,2.84,16,2.91,9,,,,OPRA,AAL_1806D53,USD,AAL,54.24,
20180227,C,53.5,20180406,2.75,2.88,2.75,2.88,2.54,17,2.59,9,2.51,18,45,OPRA,AAL_1806D53.5,USD,AAL,54.24,BATS
20180227,C,54.0,20180406,,,,,2.25,16,2.35,9,,,,OPRA,AAL_1806D54,USD,AAL,54.24,
20180227,C,54.5,20180406,2.10,2.10,2.10,2.10,1.99,2,2.04,9,2.08,2,15,OPRA,AAL_1806D54.5,USD,AAL,54.24,PHIL
20180227,C,55.0,20180406,2.10,2.10,2.10,2.10,1.75,16,1.79,2,2.07,25,41,OPRA,AAL_1806D55,USD,AAL,54.24,BATS
20180226,C,55.5,20180406,1.61,1.61,1.61,1.61,1.53,10,1.57,9,1.06,5,13,OPRA,AAL_1806D55.5,USD,AAL,54.24,
20180227,C,56.0,20180406,1.59,1.59,1.59,1.59,1.33,11,1.37,20,1.55,2,5,OPRA,AAL_1806D56,USD,AAL,54.24,
20180226,C,56.5,20180406,1.19,1.19,1.19,1.19,1.15,23,1.18,10,0.86,5,18,OPRA,AAL_1806D56.5,USD,AAL,54.24,
20180226,C,57.0,20180406,1.01,1.03,1.01,1.03,0.99,23,1.02,5,,6,6,OPRA,AAL_1806D57,USD,AAL,54.24,
20180227,C,57.5,20180406,1.04,1.04,1.04,1.04,0.83,9,0.95,9,,1,,OPRA,AAL_1806D57.5,USD,AAL,54.24,CBOE
20180227,C,58.0,20180406,0.87,0.87,0.87,0.87,0.72,27,0.77,31,,100,,OPRA,AAL_1806D58,USD,AAL,54.24,PHIL
20180227,C,58.5,20180406,0.75,0.75,0.75,0.75,0.59,16,0.81,10,,1,,OPRA,AAL_1806D58.5,USD,AAL,54.24,CBOE
20180226,C,59.0,20180406,0.62,0.62,0.62,0.62,0.48,41,0.70,25,,2,2,OPRA,AAL_1806D59,USD,AAL,54.24,
20180227,C,59.5,20180406,0.53,0.53,0.53,0.53,0.04,650,1.50,10,0.27,1,1,OPRA,AAL_1806D59.5,USD,AAL,54.24,CBOE
20180226,C,60.0,20180406,0.43,0.43,0.43,0.43,0.03,690,1.38,284,,10,10,OPRA,AAL_1806D60,USD,AAL,54.24,
20180227,C,60.5,20180406,0.39,0.39,0.39,0.39,0.03,19,1.36,189,,1,,OPRA,AAL_1806D60.5,USD,AAL,54.24,CBOE
20180227,P,46.5,20180406,0.25,0.25,0.22,0.23,0.03,25,1.63,78,0.50,17,1,OPRA,AAL_1806P46.5,USD,AAL,54.24,
20180227,P,47.0,20180406,0.25,0.25,0.25,0.25,0.03,197,1.65,77,0.41,10,10,OPRA,AAL_1806P47,USD,AAL,54.24,CBOE
20180222,P,47.5,20180406,0.5,0.5,0.5,0.5,0.03,176,1.68,79,,15,15,OPRA,AAL_1806P47.5,USD,AAL,54.24,CBOE
20180227,P,48.0,20180406,,,,,0.04,176,1.30,96,,,,OPRA,AAL_1806P48,USD,AAL,54.24,
20180227,P,48.5,20180406,,,,,0.02,279,1.75,72,,,,OPRA,AAL_1806P48.5,USD,AAL,54.24,
20180227,P,49.0,20180406,,,,,0.04,10,1.77,64,,,,OPRA,AAL_1806P49,USD,AAL,54.24,
20180223,P,49.5,20180406,0.88,0.88,0.88,0.88,0.03,1,0.73,25,,1,1,OPRA,AAL_1806P49.5,USD,AAL,54.24,CBOE
20180227,P,50.0,20180406,0.51,0.53,0.51,0.53,0.68,6,0.70,20,1.02,16,10,OPRA,AAL_1806P50,USD,AAL,54.24,
20180227,P,50.5,20180406,0.64,0.64,0.64,0.64,0.78,5,0.80,41,,1,,OPRA,AAL_1806P50.5,USD,AAL,54.24,AMEX
20180227,P,51.0,20180406,,,,,0.87,9,0.93,31,,,,OPRA,AAL_1806P51,USD,AAL,54.24,
20180227,P,51.5,20180406,,,,,0.99,9,1.05,9,,,,OPRA,AAL_1806P51.5,USD,AAL,54.24,
20180227,P,52.0,20180406,,,,,1.11,24,1.23,31,,,,OPRA,AAL_1806P52,USD,AAL,54.24,
20180227,P,52.5,20180406,,,,,1.29,9,1.35,21,,,,OPRA,AAL_1806P52.5,USD,AAL,54.24,
20180223,P,53.0,20180406,2.12,2.12,2.12,2.12,1.47,9,1.53,16,,3,3,OPRA,AAL_1806P53,USD,AAL,54.24,
20180227,P,53.5,20180406,1.21,1.21,1.21,1.21,1.67,32,1.71,8,1.50,20,44,OPRA,AAL_1806P53.5,USD,AAL,54.24,
20180227,P,54.0,20180406,,,,,1.88,9,1.94,16,,,,OPRA,AAL_1806P54,USD,AAL,54.24,
20180227,P,54.5,20180406,,,,,2.13,9,2.17,24,,,,OPRA,AAL_1806P54.5,USD,AAL,54.24,
20180227,P,55.0,20180406,,,,,2.38,9,2.43,2,,,,OPRA,AAL_1806P55,USD,AAL,54.24,
20180227,P,55.5,20180406,,,,,2.66,8,2.71,2,,,,OPRA,AAL_1806P55.5,USD,AAL,54.24,
20180227,P,56.0,20180406,,,,,2.97,6,3.05,23,,,,OPRA,AAL_1806P56,USD,AAL,54.24,
20180227,P,56.5,20180406,,,,,3.20,23,3.35,23,,,,OPRA,AAL_1806P56.5,USD,AAL,54.24,
20180227,P,57.0,20180406,,,,,3.45,595,3.70,93,,,,OPRA,AAL_1806P57,USD,AAL,54.24,
20180227,P,57.5,20180406,,,,,3.55,546,4.15,79,,,,OPRA,AAL_1806P57.5,USD,AAL,54.24,
20180227,P,58.0,20180406,,,,,4.20,541,4.60,91,,,,OPRA,AAL_1806P58,USD,AAL,54.24,
20180227,P,58.5,20180406,,,,,4.55,604,4.90,115,,,,OPRA,AAL_1806P58.5,USD,AAL,54.24,
20180227,P,59.0,20180406,,,,,3.40,568,6.60,648,,,,OPRA,AAL_1806P59,USD,AAL,54.24,
20180227,P,59.5,20180406,,,,,3.85,517,5.75,67,,,,OPRA,AAL_1806P59.5,USD,AAL,54.24,
20180227,P,60.0,20180406,,,,,4.25,84,7.35,440,,,,OPRA,AAL_1806P60,USD,AAL,54.24,
20180227,P,60.5,20180406,,,,,4.65,437,6.50,20,,,,OPRA,AAL_1806P60.5,USD,AAL,54.24,
20180227,C,40.0,20180309,,,,,12.70,62,16.20,33,,,,OPRA,AAL_1809C40,USD,AAL,54.24,
20180227,C,40.5,20180309,,,,,12.35,67,15.60,33,,,,OPRA,AAL_1809C40.5,USD,AAL,54.24,
20180227,C,41.0,20180309,,,,,11.95,50,15.30,38,,,,OPRA,AAL_1809C41,USD,AAL,54.24,
20180227,C,41.5,20180309,,,,,11.45,50,14.60,38,,,,OPRA,AAL_1809C41.5,USD,AAL,54.24,
20180227,C,42.0,20180309,,,,,10.90,68,14.15,33,,,,OPRA,AAL_1809C42,USD,AAL,54.24,
20180227,C,42.5,20180309,,,,,10.35,60,13.75,33,,,,OPRA,AAL_1809C42.5,USD,AAL,54.24,
20180227,C,43.0,20180309,,,,,10.05,60,13.00,33,,,,OPRA,AAL_1809C43,USD,AAL,54.24,
20180227,C,43.5,20180309,,,,,9.45,50,12.60,33,,,,OPRA,AAL_1809C43.5,USD,AAL,54.24,
20180212,C,44.5,20180309,5.6,5.6,5.6,5.6,8.25,57,11.90,33,4.2,4,4,OPRA,AAL_1809C44.5,USD,AAL,54.24,BATS
20180227,C,45.0,20180309,,,,,8.05,42,11.20,33,,,,OPRA,AAL_1809C45,USD,AAL,54.24,
20180227,C,45.5,20180309,,,,,7.15,31,11.05,14,,,,OPRA,AAL_1809C45.5,USD,AAL,54.24,
20180207,C,46.0,20180309,6.09,6.09,6.09,6.09,7.05,39,10.20,26,8.20,2,1,OPRA,AAL_1809C46,USD,AAL,54.24,
20180227,C,46.5,20180309,,,,,6.40,31,9.60,14,,,,OPRA,AAL_1809C46.5,USD,AAL,54.24,
20180209,C,47.0,20180309,2.43,2.43,2.43,2.43,5.85,49,9.15,24,7.29,2,2,OPRA,AAL_1809C47,USD,AAL,54.24,CBOE
20180206,C,48.0,20180309,3.75,3.75,3.75,3.75,4.75,40,8.30,22,,29,29,OPRA,AAL_1809C48,USD,AAL,54.24,BATS
20180222,C,48.5,20180309,4.85,4.85,4.85,4.85,4.50,41,7.60,31,3.82,1,6,OPRA,AAL_1809C48.5,USD,AAL,54.24,BATS
20180212,C,49.0,20180309,2.05,2.05,2.05,2.05,3.90,39,7.25,31,1.94,1,1,OPRA,AAL_1809C49,USD,AAL,54.24,
20180131,C,49.5,20180309,4.48,4.48,4.48,4.48,3.40,102,6.95,31,,3,3,OPRA,AAL_1809C49.5,USD,AAL,54.24,PHIL
20180227,C,50.0,20180309,4.71,4.71,4.71,4.71,4.35,14,4.50,26,4.65,10,34,OPRA,AAL_1809C50,USD,AAL,54.24,CBOE
20180223,C,50.5,20180309,3.18,3.18,3.10,3.10,2.47,646,5.70,551,1.65,7,40,OPRA,AAL_1809C50.5,USD,AAL,54.24,BATS
20180226,C,51.0,20180309,3.47,4.22,3.47,4.22,2.02,702,5.30,712,2.67,12,180,OPRA,AAL_1809C51,USD,AAL,54.24,
20180227,C,51.5,20180309,3.05,3.05,3.05,3.05,3.00,44,3.15,39,3.48,5,50,OPRA,AAL_1809C51.5,USD,AAL,54.24,PHIL
20180227,C,52.0,20180309,3.59,3.59,3.59,3.59,2.62,46,2.70,14,3.27,1,266,OPRA,AAL_1809C52,USD,AAL,54.24,CBOE
20180227,C,52.5,20180309,2.97,2.97,2.48,2.48,2.23,50,2.30,9,2.41,10,267,OPRA,AAL_1809C52.5,USD,AAL,54.24,
20180227,C,53.0,20180309,2.52,2.52,2.52,2.52,1.86,58,1.93,9,2.48,1,122,OPRA,AAL_1809C53,USD,AAL,54.24,PHIL
20180227,C,53.5,20180309,2.18,2.18,2.05,2.05,1.53,34,1.60,15,2.08,3,121,OPRA,AAL_1809C53.5,USD,AAL,54.24,PHIL
20180227,C,54.0,20180309,1.70,1.88,1.70,1.87,1.25,14,1.30,15,1.27,11,103,OPRA,AAL_1809C54,USD,AAL,54.24,PHIL
20180227,C,54.5,20180309,1.73,1.73,1.50,1.50,0.98,35,1.04,31,1.35,46,81,OPRA,AAL_1809C54.5,USD,AAL,54.24,CBOE
20180227,C,55.0,20180309,1.23,1.42,0.92,0.93,0.76,33,0.81,10,1.14,128,727,OPRA,AAL_1809C55,USD,AAL,54.24,ISE
20180227,C,55.5,20180309,0.96,1.14,0.68,0.68,0.59,378,0.63,36,0.89,107,45,OPRA,AAL_1809C55.5,USD,AAL,54.24,
20180227,C,56.0,20180309,0.90,0.90,0.59,0.59,0.44,28,0.48,15,0.71,423,197,OPRA,AAL_1809C56,USD,AAL,54.24,PACF
20180227,C,56.5,20180309,0.48,0.48,0.36,0.36,0.33,241,0.36,30,0.52,54,42,OPRA,AAL_1809C56.5,USD,AAL,54.24,
20180227,C,57.0,20180309,0.35,0.35,0.30,0.30,0.24,59,0.27,31,0.35,18,30,OPRA,AAL_1809C57,USD,AAL,54.24,ISE
20180227,C,57.5,20180309,,,,,0.16,583,1.95,748,,,,OPRA,AAL_1809C57.5,USD,AAL,54.24,
20180226,C,58.0,20180309,0.16,0.16,0.16,0.16,0.13,6,0.15,31,0.78,20,33,OPRA,AAL_1809C58,USD,AAL,54.24,BATS
20180227,C,58.5,20180309,0.19,0.19,0.12,0.12,0.09,68,0.12,44,0.13,8,3,OPRA,AAL_1809C58.5,USD,AAL,54.24,BATS
20180227,C,59.0,20180309,0.10,0.10,0.10,0.10,0.03,733,1.26,630,,4,,OPRA,AAL_1809C59,USD,AAL,54.24,BATS
20180227,C,59.5,20180309,,,,,0.02,506,1.79,699,,,,OPRA,AAL_1809C59.5,USD,AAL,54.24,
20180227,C,60.0,20180309,0.03,0.07,0.03,0.07,0.03,33,0.06,231,0.25,5,15,OPRA,AAL_1809C60,USD,AAL,54.24,CBOE
20180227,C,60.5,20180309,,,,,0.01,92,1.76,748,,,,OPRA,AAL_1809C60.5,USD,AAL,54.24,
20180227,C,61.0,20180309,,,,,0.01,5,1.77,687,,,,OPRA,AAL_1809C61,USD,AAL,54.24,
20180227,C,61.5,20180309,,,,,0.01,12,0.10,225,,,,OPRA,AAL_1809C61.5,USD,AAL,54.24,
20180227,C,62.0,20180309,,,,,0.01,4,1.74,55,,,,OPRA,AAL_1809C62,USD,AAL,54.24,
20180212,P,40.0,20180309,0.13,0.15,0.13,0.15,,,1.08,57,,2,,OPRA,AAL_1809O40,USD,AAL,54.24,PACF
20180227,P,40.5,20180309,,,,,,,1.26,92,,,,OPRA,AAL_1809O40.5,USD,AAL,54.24,
20180227,P,41.0,20180309,,,,,,,0.42,60,,,,OPRA,AAL_1809O41,USD,AAL,54.24,
20180227,P,41.5,20180309,,,,,,,0.43,96,,,,OPRA,AAL_1809O41.5,USD,AAL,54.24,
20180213,P,42.0,20180309,0.13,0.13,0.13,0.13,,,1.34,54,,15,15,OPRA,AAL_1809O42,USD,AAL,54.24,ISE
20180216,P,42.5,20180309,0.09,0.14,0.09,0.14,,,1.25,62,,480,480,OPRA,AAL_1809O42.5,USD,AAL,54.24,AMEX
20180227,P,43.0,20180309,,,,,,,1.04,61,,,,OPRA,AAL_1809O43,USD,AAL,54.24,
20180227,P,43.5,20180309,,,,,,,1.16,53,,,,OPRA,AAL_1809O43.5,USD,AAL,54.24,
20180227,P,44.5,20180309,,,,,0.01,,0.04,38,,,,OPRA,AAL_1809O44.5,USD,AAL,54.24,
20180212,P,45.0,20180309,0.48,0.48,0.48,0.48,0.01,,1.20,87,,2,2,OPRA,AAL_1809O45,USD,AAL,54.24,ISE
20180222,P,45.5,20180309,0.05,0.05,0.05,0.05,0.01,6,1.21,223,0.15,1,10,OPRA,AAL_1809O45.5,USD,AAL,54.24,ISE
20180227,P,46.0,20180309,0.02,0.02,0.02,0.02,0.01,260,0.04,133,0.20,3,60,OPRA,AAL_1809O46,USD,AAL,54.24,BATS
20180223,P,46.5,20180309,0.08,0.08,0.08,0.08,0.01,235,1.13,252,0.96,20,51,OPRA,AAL_1809O46.5,USD,AAL,54.24,CBOE
20180226,P,47.0,20180309,0.19,0.19,0.19,0.19,0.01,352,1.09,373,0.12,4,67,OPRA,AAL_1809O47,USD,AAL,54.24,ISE
20180227,P,48.0,20180309,0.03,0.03,0.03,0.03,0.04,280,0.07,63,0.05,1,16,OPRA,AAL_1809O48,USD,AAL,54.24,PHIL
20180223,P,48.5,20180309,0.14,0.14,0.14,0.14,0.02,319,1.08,162,0.39,15,32,OPRA,AAL_1809O48.5,USD,AAL,54.24,PACF
20180226,P,49.0,20180309,0.14,0.14,0.14,0.14,0.03,450,1.11,160,0.35,1,48,OPRA,AAL_1809O49,USD,AAL,54.24,
20180223,P,49.5,20180309,0.28,0.28,0.28,0.28,0.04,546,1.13,220,0.30,20,97,OPRA,AAL_1809O49.5,USD,AAL,54.24,CBOE
20180227,P,50.0,20180309,0.12,0.12,0.11,0.11,0.13,146,0.16,58,0.11,10,91,OPRA,AAL_1809O50,USD,AAL,54.24,CBOE
20180227,P,50.5,20180309,0.09,0.09,0.09,0.09,0.15,427,0.20,16,0.13,11,21,OPRA,AAL_1809O50.5,USD,AAL,54.24,CBOE
20180227,P,51.0,20180309,0.14,0.14,0.12,0.12,0.20,734,0.26,25,0.17,2,172,OPRA,AAL_1809O51,USD,AAL,54.24,
20180226,P,51.5,20180309,0.26,0.26,0.25,0.25,0.25,746,0.33,2,0.60,23,48,OPRA,AAL_1809O51.5,USD,AAL,54.24,BATS
20180227,P,52.0,20180309,0.34,0.35,0.34,0.35,0.32,804,0.69,635,0.26,25,114,OPRA,AAL_1809O52,USD,AAL,54.24,ISE
20180227,P,52.5,20180309,0.36,0.47,0.36,0.46,0.44,577,0.52,53,0.35,39,36,OPRA,AAL_1809O52.5,USD,AAL,54.24,
20180227,P,53.0,20180309,0.34,0.60,0.34,0.58,0.56,682,0.66,21,0.44,357,351,OPRA,AAL_1809O53,USD,AAL,54.24,
20180227,P,53.5,20180309,0.65,0.75,0.60,0.72,0.72,723,0.83,9,1.28,36,50,OPRA,AAL_1809O53.5,USD,AAL,54.24,
20180227,P,54.0,20180309,0.53,0.94,0.52,0.90,0.90,586,1.04,24,0.93,27,115,OPRA,AAL_1809O54,USD,AAL,54.24,
20180227,P,54.5,20180309,0.95,1.16,0.95,1.12,1.14,581,1.28,14,1.87,21,109,OPRA,AAL_1809O54.5,USD,AAL,54.24,
20180227,P,55.0,20180309,0.84,0.84,0.84,0.84,1.41,663,1.56,41,1.11,100,50,OPRA,AAL_1809O55,USD,AAL,54.24,AMEX
20180227,P,55.5,20180309,1.67,1.67,1.67,1.67,1.72,211,1.88,40,,12,,OPRA,AAL_1809O55.5,USD,AAL,54.24,PHIL
20180227,P,56.0,20180309,1.60,1.60,1.60,1.60,2.01,655,2.23,36,2.86,20,1,OPRA,AAL_1809O56,USD,AAL,54.24,
20180227,P,56.5,20180309,,,,,2.38,668,4.05,724,,,,OPRA,AAL_1809O56.5,USD,AAL,54.24,
20180227,P,57.0,20180309,1.93,2.02,1.93,2.02,2.83,318,3.05,55,,8,,OPRA,AAL_1809O57,USD,AAL,54.24,BATS
20180227,P,57.5,20180309,,,,,1.64,517,4.85,562,,,,OPRA,AAL_1809O57.5,USD,AAL,54.24,
20180129,P,58.0,20180309,5.71,5.71,5.71,5.71,2.08,38,5.40,158,,3,3,OPRA,AAL_1809O58,USD,AAL,54.24,PHIL
20180223,P,58.5,20180309,5.45,5.45,5.45,5.45,2.36,55,5.75,109,,2,2,OPRA,AAL_1809O58.5,USD,AAL,54.24,CBOE
20180227,P,59.0,20180309,,,,,2.61,56,5.95,108,,,,OPRA,AAL_1809O59,USD,AAL,54.24,
20180227,P,59.5,20180309,,,,,3.95,55,6.60,131,,,,OPRA,AAL_1809O59.5,USD,AAL,54.24,
20180227,P,60.0,20180309,,,,,3.85,60,7.45,58,,,,OPRA,AAL_1809O60,USD,AAL,54.24,
20180227,P,60.5,20180309,,,,,4.35,55,7.75,53,,,,OPRA,AAL_1809O60.5,USD,AAL,54.24,
20180227,P,61.0,20180309,,,,,5.50,60,8.20,58,,,,OPRA,AAL_1809O61,USD,AAL,54.24,
20180227,P,61.5,20180309,,,,,5.85,60,8.55,58,,,,OPRA,AAL_1809O61.5,USD,AAL,54.24,
20180227,P,62.0,20180309,,,,,6.40,32,9.25,31,,,,OPRA,AAL_1809O62,USD,AAL,54.24,
20180227,C,100.0,20180316,,,,,,,0.02,32,,,,OPRA,AAL_1816C100,USD,AAL,54.24,
20180206,C,40.0,20180316,10.9,10.9,10.9,10.9,12.70,89,16.35,51,11.4,2,70,OPRA,AAL_1816C40,USD,AAL,54.24,
20180227,C,41.0,20180316,,,,,12.10,53,15.30,50,,,,OPRA,AAL_1816C41,USD,AAL,54.24,
20180227,C,42.0,20180316,,,,,11.00,58,14.40,48,,,,OPRA,AAL_1816C42,USD,AAL,54.24,
20180227,C,43.0,20180316,,,,,10.00,64,13.40,49,,,,OPRA,AAL_1816C43,USD,AAL,54.24,
20180227,C,43.5,20180316,,,,,9.30,85,12.75,44,,,,OPRA,AAL_1816C43.5,USD,AAL,54.24,
20180227,C,44.0,20180316,,,,,9.00,56,12.30,39,,,,OPRA,AAL_1816C44,USD,AAL,54.24,
20180227,C,44.5,20180316,,,,,8.45,65,11.95,35,,,,OPRA,AAL_1816C44.5,USD,AAL,54.24,
20180222,C,45.0,20180316,8.40,8.40,8.01,8.01,8.05,54,11.50,32,8.40,60,317,OPRA,AAL_1816C45,USD,AAL,54.24,ISE
20180227,C,45.5,20180316,,,,,7.35,66,10.15,16,,,,OPRA,AAL_1816C45.5,USD,AAL,54.24,
20180226,C,46.0,20180316,8.92,8.92,8.92,8.92,6.70,55,10.35,16,7.36,2,20,OPRA,AAL_1816C46,USD,AAL,54.24,
20180227,C,46.5,20180316,,,,,6.40,55,9.15,2,,,,OPRA,AAL_1816C46.5,USD,AAL,54.24,
20180221,C,47.0,20180316,6.42,6.42,6.42,6.42,5.85,60,8.70,31,5.35,1,156,OPRA,AAL_1816C47,USD,AAL,54.24,CBOE
20180227,C,47.5,20180316,,,,,5.40,60,8.70,31,,,,OPRA,AAL_1816C47.5,USD,AAL,54.24,
20180221,C,48.0,20180316,5.78,5.78,5.65,5.65,4.90,60,7.70,27,3.95,25,119,OPRA,AAL_1816C48,USD,AAL,54.24,BATS
20180227,C,48.5,20180316,,,,,4.55,60,7.75,31,,,,OPRA,AAL_1816C48.5,USD,AAL,54.24,
20180226,C,49.0,20180316,5.95,5.95,5.95,5.95,3.95,55,7.35,37,4.60,1,260,OPRA,AAL_1816C49,USD,AAL,54.24,CBOE
20180222,C,49.5,20180316,4,4,4,4,4.75,212,5.45,273,,3,3,OPRA,AAL_1816C49.5,USD,AAL,54.24,ISE
20180227,C,50.0,20180316,5.66,5.79,4.70,4.70,4.55,5,4.65,60,5.25,28,4619,OPRA,AAL_1816C50,USD,AAL,54.24,
20180221,C,50.5,20180316,2.99,3.45,2.99,3.40,4.05,283,4.50,270,2.68,21,21,OPRA,AAL_1816C50.5,USD,AAL,54.24,
20180223,C,51.0,20180316,2.64,2.72,2.64,2.72,3.65,14,4.05,376,2.70,13,19,OPRA,AAL_1816C51,USD,AAL,54.24,
20180227,C,51.5,20180316,4.17,4.17,4.17,4.17,3.25,76,3.40,82,3.45,3,164,OPRA,AAL_1816C51.5,USD,AAL,54.24,CBOE
20180227,C,52.0,20180316,3.05,3.05,3.05,3.05,2.89,31,2.95,16,3.39,4,183,OPRA,AAL_1816C52,USD,AAL,54.24,PHIL
20180227,C,52.5,20180316,3.50,3.50,2.59,2.59,2.52,45,2.58,52,3.10,9,935,OPRA,AAL_1816C52.5,USD,AAL,54.24,PHIL
20180227,C,53.0,20180316,3.10,3.15,2.26,2.36,2.18,24,2.23,43,2.70,78,537,OPRA,AAL_1816C53,USD,AAL,54.24,CBOE
20180227,C,53.5,20180316,2.57,2.72,1.95,1.95,1.86,15,1.90,15,2.38,99,219,OPRA,AAL_1816C53.5,USD,AAL,54.24,PACF
20180227,C,54.0,20180316,2.26,2.28,1.70,1.78,1.57,17,1.61,60,2.00,58,230,OPRA,AAL_1816C54,USD,AAL,54.24,
20180227,C,54.5,20180316,1.74,1.93,1.42,1.42,1.30,57,1.35,39,1.77,26,146,OPRA,AAL_1816C54.5,USD,AAL,54.24,PHIL
20180227,C,55.0,20180316,1.42,1.73,1.13,1.13,1.07,6,1.11,39,1.41,1171,18222,OPRA,AAL_1816C55,USD,AAL,54.24,
20180227,C,55.5,20180316,1.42,1.45,1.01,1.05,0.86,35,0.91,39,1.19,40,95,OPRA,AAL_1816C55.5,USD,AAL,54.24,CBOE
20180227,C,56.0,20180316,0.92,1.20,0.92,1.20,0.69,46,0.73,56,0.98,43,274,OPRA,AAL_1816C56,USD,AAL,54.24,
20180226,C,56.5,20180316,0.76,0.76,0.76,0.76,0.54,36,0.58,16,0.42,2,123,OPRA,AAL_1816C56.5,USD,AAL,54.24,
20180227,C,57.0,20180316,0.58,0.58,0.46,0.48,0.42,24,0.46,3,0.62,121,399,OPRA,AAL_1816C57,USD,AAL,54.24,
20180227,C,57.5,20180316,0.55,0.55,0.42,0.42,0.33,41,0.37,55,0.41,204,615,OPRA,AAL_1816C57.5,USD,AAL,54.24,
20180227,C,58.0,20180316,0.34,0.34,0.28,0.28,0.25,52,0.29,105,0.36,241,283,OPRA,AAL_1816C58,USD,AAL,54.24,
20180226,C,58.5,20180316,0.24,0.24,0.24,0.24,0.19,178,0.23,87,,2,2,OPRA,AAL_1816C58.5,USD,AAL,54.24,CBOE
20180227,C,59.0,20180316,0.28,0.28,0.19,0.19,0.14,81,0.18,115,0.22,28,72,OPRA,AAL_1816C59,USD,AAL,54.24,PACF
20180226,C,59.5,20180316,0.12,0.16,0.12,0.16,0.11,32,0.14,131,,21,21,OPRA,AAL_1816C59.5,USD,AAL,54.24,BATS
20180227,C,60.0,20180316,0.17,0.17,0.11,0.11,0.08,7,0.10,56,0.13,86,4015,OPRA,AAL_1816C60,USD,AAL,54.24,CBOE
20180227,C,60.5,20180316,0.09,0.09,0.08,0.08,0.05,37,0.08,156,,6,,OPRA,AAL_1816C60.5,USD,AAL,54.24,BATS
20180227,C,61.0,20180316,0.06,0.06,0.06,0.06,0.04,60,0.06,113,0.05,2,120,OPRA,AAL_1816C61,USD,AAL,54.24,BATS
20180227,C,62.0,20180316,,,,,0.02,43,0.04,100,,,,OPRA,AAL_1816C62,USD,AAL,54.24,
20180227,C,63.0,20180316,,,,,0.01,96,0.03,66,,,,OPRA,AAL_1816C63,USD,AAL,54.24,
20180227,C,64.0,20180316,,,,,0.01,1,0.03,68,,,,OPRA,AAL_1816C64,USD,AAL,54.24,
20180221,C,65.0,20180316,0.01,0.01,0.01,0.01,,,0.02,71,0.01,2,409,OPRA,AAL_1816C65,USD,AAL,54.24,ISE
20180124,C,70.0,20180316,0.06,0.06,0.06,0.06,,,0.02,29,0.10,10,12,OPRA,AAL_1816C70,USD,AAL,54.24,PHIL
20180123,C,75.0,20180316,0.02,0.02,0.02,0.02,,,0.02,32,,83,83,OPRA,AAL_1816C75,USD,AAL,54.24,CBOE
20180227,C,80.0,20180316,,,,,,,0.02,38,,,,OPRA,AAL_1816C80,USD,AAL,54.24,
20180227,C,85.0,20180316,,,,,,,0.02,38,,,,OPRA,AAL_1816C85,USD,AAL,54.24,
20180227,C,90.0,20180316,,,,,,,0.02,38,,,,OPRA,AAL_1816C90,USD,AAL,54.24,
20180227,C,95.0,20180316,,,,,,,0.03,62,,,,OPRA,AAL_1816C95,USD,AAL,54.24,
20180227,P,100.0,20180316,,,,,43.60,25,47.55,25,,,,OPRA,AAL_1816O100,USD,AAL,54.24,
20180223,P,40.0,20180316,0.02,0.02,0.02,0.02,0.01,9,0.03,56,0.01,2,538,OPRA,AAL_1816O40,USD,AAL,54.24,
20180220,P,41.0,20180316,0.04,0.04,0.04,0.04,0.01,25,0.03,54,,3,3,OPRA,AAL_1816O41,USD,AAL,54.24,
20180221,P,42.0,20180316,0.07,0.07,0.07,0.07,0.01,91,0.03,58,0.29,2,2,OPRA,AAL_1816O42,USD,AAL,54.24,ISE
20180221,P,43.0,20180316,0.05,0.05,0.05,0.05,0.02,14,0.03,49,0.11,1,506,OPRA,AAL_1816O43,USD,AAL,54.24,
20180227,P,43.5,20180316,,,,,0.02,140,0.04,108,,,,OPRA,AAL_1816O43.5,USD,AAL,54.24,
20180214,P,44.0,20180316,0.22,0.22,0.22,0.22,0.02,104,0.04,85,0.42,20,26,OPRA,AAL_1816O44,USD,AAL,54.24,CBOE
20180221,P,44.5,20180316,0.08,0.08,0.08,0.08,0.03,137,0.04,32,,1,1,OPRA,AAL_1816O44.5,USD,AAL,54.24,PHIL
20180227,P,45.0,20180316,0.04,0.04,0.03,0.03,0.04,92,0.05,41,0.04,17,601,OPRA,AAL_1816O45,USD,AAL,54.24,CBOE
20180221,P,45.5,20180316,0.1,0.1,0.1,0.1,0.04,119,0.06,55,,1,1,OPRA,AAL_1816O45.5,USD,AAL,54.24,BATS
20180227,P,46.0,20180316,0.05,0.05,0.05,0.05,0.06,85,0.07,39,0.05,29,1013,OPRA,AAL_1816O46,USD,AAL,54.24,BATS
20180227,P,46.5,20180316,0.05,0.05,0.05,0.05,0.07,103,0.09,62,,10,,OPRA,AAL_1816O46.5,USD,AAL,54.24,BATS
20180226,P,47.0,20180316,0.10,0.10,0.06,0.07,0.09,77,0.10,49,0.13,47,718,OPRA,AAL_1816O47,USD,AAL,54.24,
20180223,P,47.5,20180316,0.15,0.15,0.15,0.15,0.10,44,0.12,41,0.38,10,20,OPRA,AAL_1816O47.5,USD,AAL,54.24,BOST
20180227,P,48.0,20180316,0.10,0.10,0.10,0.10,0.13,55,0.15,125,0.10,1,899,OPRA,AAL_1816O48,USD,AAL,54.24,
20180226,P,48.5,20180316,0.15,0.15,0.15,0.15,0.15,69,0.17,33,0.23,23,45,OPRA,AAL_1816O48.5,USD,AAL,54.24,
20180226,P,49.0,20180316,0.18,0.18,0.14,0.14,0.18,55,0.21,63,0.37,419,343,OPRA,AAL_1816O49,USD,AAL,54.24,
20180227,P,49.5,20180316,0.18,0.19,0.18,0.19,0.22,75,0.25,87,0.17,100,7,OPRA,AAL_1816O49.5,USD,AAL,54.24,BATS
20180227,P,50.0,20180316,0.17,0.23,0.16,0.22,0.27,49,0.30,52,0.21,54,2072,OPRA,AAL_1816O50,USD,AAL,54.24,AMEX
20180226,P,50.5,20180316,0.35,0.35,0.35,0.35,0.33,62,0.37,39,0.66,100,134,OPRA,AAL_1816O50.5,USD,AAL,54.24,
20180227,P,51.0,20180316,0.42,0.42,0.42,0.42,0.41,42,0.44,45,0.29,1,69,OPRA,AAL_1816O51,USD,AAL,54.24,
20180227,P,51.5,20180316,0.40,0.50,0.40,0.50,0.49,84,0.53,3,0.35,6,50,OPRA,AAL_1816O51.5,USD,AAL,54.24,
20180227,P,52.0,20180316,0.40,0.61,0.40,0.61,0.59,123,0.64,67,0.52,30,161,OPRA,AAL_1816O52,USD,AAL,54.24,BOST
20180227,P,52.5,20180316,0.54,0.69,0.54,0.69,0.71,163,0.77,55,0.60,31,260,OPRA,AAL_1816O52.5,USD,AAL,54.24,
20180227,P,53.0,20180316,0.65,0.89,0.65,0.88,0.86,221,0.93,17,0.65,18,352,OPRA,AAL_1816O53,USD,AAL,54.24,
20180227,P,53.5,20180316,0.69,1.06,0.69,0.97,1.03,288,1.10,34,0.87,139,691,OPRA,AAL_1816O53.5,USD,AAL,54.24,BATS
20180227,P,54.0,20180316,0.81,1.26,0.81,1.16,1.23,65,1.31,35,0.93,364,884,OPRA,AAL_1816O54,USD,AAL,54.24,PACF
20180227,P,54.5,20180316,1.00,1.16,1.00,1.16,1.47,114,1.55,168,1.15,73,153,OPRA,AAL_1816O54.5,USD,AAL,54.24,BOST
20180227,P,55.0,20180316,1.14,1.62,1.12,1.62,1.72,284,1.83,15,1.38,93,5563,OPRA,AAL_1816O55,USD,AAL,54.24,CBOE
20180227,P,55.5,20180316,1.44,1.90,1.44,1.90,2.02,72,2.12,75,1.93,32,93,OPRA,AAL_1816O55.5,USD,AAL,54.24,CBOE
20180227,P,56.0,20180316,1.93,1.93,1.93,1.93,2.34,182,2.44,45,3.25,1,2,OPRA,AAL_1816O56,USD,AAL,54.24,PACF
20180227,P,56.5,20180316,2.25,2.43,2.25,2.43,2.68,189,2.80,61,,4,,OPRA,AAL_1816O56.5,USD,AAL,54.24,CBOE
20180227,P,57.0,20180316,2.20,2.91,2.20,2.89,3.05,347,3.20,210,2.56,31,46,OPRA,AAL_1816O57,USD,AAL,54.24,BATS
20180227,P,57.5,20180316,2.59,2.59,2.59,2.59,3.35,462,3.60,207,2.93,4,35,OPRA,AAL_1816O57.5,USD,AAL,54.24,BATS
20180226,P,58.0,20180316,3.39,3.39,3.39,3.39,3.70,237,4.00,11,4.71,1,3,OPRA,AAL_1816O58,USD,AAL,54.24,CBOE
20180227,P,58.5,20180316,,,,,4.15,224,4.50,332,,,,OPRA,AAL_1816O58.5,USD,AAL,54.24,
20180227,P,59.0,20180316,,,,,2.97,31,6.30,63,,,,OPRA,AAL_1816O59,USD,AAL,54.24,
20180227,P,59.5,20180316,,,,,4.00,31,6.85,61,,,,OPRA,AAL_1816O59.5,USD,AAL,54.24,
20180220,P,60.0,20180316,8.75,8.75,8.75,8.75,4.05,31,7.25,61,9.71,1,64,OPRA,AAL_1816O60,USD,AAL,54.24,
20180227,P,60.5,20180316,,,,,4.90,31,7.75,61,,,,OPRA,AAL_1816O60.5,USD,AAL,54.24,
20180227,P,61.0,20180316,,,,,4.80,31,8.35,61,,,,OPRA,AAL_1816O61,USD,AAL,54.24,
20180227,P,62.0,20180316,,,,,6.30,16,9.25,62,,,,OPRA,AAL_1816O62,USD,AAL,54.24,
20180227,P,63.0,20180316,,,,,6.70,46,10.35,53,,,,OPRA,AAL_1816O63,USD,AAL,54.24,
20180227,P,64.0,20180316,,,,,8.35,16,11.40,53,,,,OPRA,AAL_1816O64,USD,AAL,54.24,
20180124,P,65.0,20180316,9.85,9.85,9.85,9.85,9.55,32,12.35,24,7.35,8,14,OPRA,AAL_1816O65,USD,AAL,54.24,
20180126,P,70.0,20180316,16.51,16.51,16.51,16.51,13.75,16,17.40,24,16.00,1,1,OPRA,AAL_1816O70,USD,AAL,54.24,CBOE
20180227,P,75.0,20180316,,,,,20.45,16,22.40,24,,,,OPRA,AAL_1816O75,USD,AAL,54.24,
20180227,P,80.0,20180316,,,,,23.80,25,27.40,24,,,,OPRA,AAL_1816O80,USD,AAL,54.24,
20180227,P,85.0,20180316,,,,,28.70,25,32.30,24,,,,OPRA,AAL_1816O85,USD,AAL,54.24,
20180227,P,90.0,20180316,,,,,33.55,25,37.30,24,,,,OPRA,AAL_1816O90,USD,AAL,54.24,
20180227,P,95.0,20180316,,,,,38.50,25,42.30,24,,,,OPRA,AAL_1816O95,USD,AAL,54.24,
20180227,C,27.0,20180817,,,,,25.30,10,29.95,10,,,,OPRA,AAL_1817H27,USD,AAL,54.24,
20180227,C,28.0,20180817,,,,,24.50,1,29.00,40,,,,OPRA,AAL_1817H28,USD,AAL,54.24,
20180227,C,29.0,20180817,,,,,23.55,20,27.95,20,,,,OPRA,AAL_1817H29,USD,AAL,54.24,
20180130,C,30.0,20180817,23.15,23.15,23.15,23.15,22.55,10,27.00,10,29.73,30,33,OPRA,AAL_1817H30,USD,AAL,54.24,ISE
20180227,C,31.0,20180817,,,,,21.45,1,25.90,20,,,,OPRA,AAL_1817H31,USD,AAL,54.24,
20180227,C,32.0,20180817,,,,,20.70,20,25.10,20,,,,OPRA,AAL_1817H32,USD,AAL,54.24,
20180227,C,33.0,20180817,,,,,19.60,10,24.10,1,,,,OPRA,AAL_1817H33,USD,AAL,54.24,
20180227,C,34.0,20180817,,,,,18.55,10,23.15,1,,,,OPRA,AAL_1817H34,USD,AAL,54.24,
20180227,C,35.0,20180817,,,,,17.80,20,22.20,10,,,,OPRA,AAL_1817H35,USD,AAL,54.24,
20180227,C,36.0,20180817,,,,,16.90,30,21.30,30,,,,OPRA,AAL_1817H36,USD,AAL,54.24,
20180227,C,37.0,20180817,,,,,15.80,10,20.10,20,,,,OPRA,AAL_1817H37,USD,AAL,54.24,
20180214,C,38.0,20180817,14.5,14.5,14.5,14.5,15.70,30,18.85,30,,4,4,OPRA,AAL_1817H38,USD,AAL,54.24,BATS
20180222,C,39.0,20180817,15.4,15.4,15.4,15.4,14.60,30,18.10,30,15.2,1,22,OPRA,AAL_1817H39,USD,AAL,54.24,PACF
20180223,C,40.0,20180817,14.1,14.2,14.1,14.2,13.85,4,17.10,4,9.6,13,343,OPRA,AAL_1817H40,USD,AAL,54.24,PHIL
20180227,C,41.0,20180817,,,,,13.90,105,15.15,162,,,,OPRA,AAL_1817H41,USD,AAL,54.24,
20180227,C,42.0,20180817,,,,,13.10,123,14.30,163,,,,OPRA,AAL_1817H42,USD,AAL,54.24,
20180227,C,43.0,20180817,,,,,12.25,125,13.40,2,,,,OPRA,AAL_1817H43,USD,AAL,54.24,
20180227,C,44.0,20180817,,,,,11.65,2,12.40,3,,,,OPRA,AAL_1817H44,USD,AAL,54.24,
20180215,C,45.0,20180817,8.85,8.85,8.85,8.85,10.60,155,11.75,260,8.55,4,273,OPRA,AAL_1817H45,USD,AAL,54.24,
20180227,C,46.0,20180817,11.30,11.30,11.30,11.30,10.25,2,10.75,540,10.86,25,60,OPRA,AAL_1817H46,USD,AAL,54.24,PACF
20180227,C,47.0,20180817,9.75,9.75,9.75,9.75,9.50,1,9.90,237,9.70,6,43,OPRA,AAL_1817H47,USD,AAL,54.24,BATS
20180226,C,48.0,20180817,8.45,8.45,8.45,8.45,8.80,2,9.05,485,8.00,6,91,OPRA,AAL_1817H48,USD,AAL,54.24,AMEX
20180215,C,49.0,20180817,6.1,6.2,6.1,6.2,8.10,2,8.25,52,6.2,12,21,OPRA,AAL_1817H49,USD,AAL,54.24,
20180227,C,50.0,20180817,8.25,8.30,7.60,7.60,7.40,30,7.60,208,7.95,289,7182,OPRA,AAL_1817H50,USD,AAL,54.24,BATS
20180227,C,55.0,20180817,5.20,5.20,4.65,4.70,4.55,9,4.65,12,4.92,267,25094,OPRA,AAL_1817H55,USD,AAL,54.24,PACF
20180227,C,60.0,20180817,2.84,2.92,2.55,2.60,2.50,5,2.60,40,2.73,148,2073,OPRA,AAL_1817H60,USD,AAL,54.24,AMEX
20180227,C,65.0,20180817,1.44,1.49,1.36,1.36,1.20,2,1.34,10,1.33,114,18809,OPRA,AAL_1817H65,USD,AAL,54.24,
20180227,C,70.0,20180817,0.65,0.65,0.64,0.64,0.52,2,0.62,30,0.59,5,10213,OPRA,AAL_1817H70,USD,AAL,54.24,BATS
20180221,C,75.0,20180817,0.18,0.19,0.18,0.19,0.18,2,0.35,9,0.14,11,705,OPRA,AAL_1817H75,USD,AAL,54.24,
20180226,C,80.0,20180817,0.07,0.08,0.07,0.08,0.07,2,0.10,21,0.05,7,174,OPRA,AAL_1817H80,USD,AAL,54.24,BATS
20180227,C,85.0,20180817,0.03,0.03,0.03,0.03,0.02,20,0.08,15,0.03,10,239,OPRA,AAL_1817H85,USD,AAL,54.24,PHIL
20180123,C,90.0,20180817,0.08,0.08,0.08,0.08,,,0.11,24,0.08,94,128,OPRA,AAL_1817H90,USD,AAL,54.24,PHIL
20180223,P,27.0,20180817,0.1,0.1,0.1,0.1,0.07,3,0.15,80,0.1,20,55,OPRA,AAL_1817T27,USD,AAL,54.24,PHIL
20180223,P,28.0,20180817,0.10,0.10,0.10,0.10,0.08,8,0.13,31,0.13,20,45,OPRA,AAL_1817T28,USD,AAL,54.24,
20180223,P,29.0,20180817,0.13,0.13,0.13,0.13,0.09,30,0.18,45,0.16,20,40,OPRA,AAL_1817T29,USD,AAL,54.24,AMEX
20180227,P,30.0,20180817,0.13,0.13,0.13,0.13,0.12,30,0.17,5,0.20,1,341,OPRA,AAL_1817T30,USD,AAL,54.24,BATS
20180226,P,31.0,20180817,0.15,0.15,0.15,0.15,0.15,8,0.20,6,0.22,1,3,OPRA,AAL_1817T31,USD,AAL,54.24,
20180214,P,32.0,20180817,0.30,0.30,0.30,0.30,0.19,2,0.25,1,0.45,6,8,OPRA,AAL_1817T32,USD,AAL,54.24,BATS
20180222,P,33.0,20180817,0.29,0.29,0.29,0.29,0.23,10,0.27,2,0.32,52,159,OPRA,AAL_1817T33,USD,AAL,54.24,ISE
20180214,P,34.0,20180817,0.44,0.44,0.43,0.43,0.27,2,0.31,1,0.60,131,134,OPRA,AAL_1817T34,USD,AAL,54.24,
20180212,P,35.0,20180817,0.64,0.64,0.64,0.64,0.32,6,0.37,2,1.03,25,168,OPRA,AAL_1817T35,USD,AAL,54.24,
20180227,P,36.0,20180817,0.37,0.37,0.36,0.37,0.38,11,0.43,10,0.42,40,13,OPRA,AAL_1817T36,USD,AAL,54.24,ISE
20180227,P,37.0,20180817,0.42,0.44,0.42,0.44,0.44,16,0.50,37,0.78,40,10,OPRA,AAL_1817T37,USD,AAL,54.24,ISE
20180216,P,38.0,20180817,0.65,0.69,0.65,0.69,0.51,2,0.58,30,1.23,26,35,OPRA,AAL_1817T38,USD,AAL,54.24,BATS
20180227,P,39.0,20180817,0.58,0.58,0.58,0.58,0.59,10,0.68,40,0.58,1,260,OPRA,AAL_1817T39,USD,AAL,54.24,BATS
20180226,P,40.0,20180817,0.64,0.64,0.64,0.64,0.70,7,0.76,2,0.77,15,1080,OPRA,AAL_1817T40,USD,AAL,54.24,PACF
20180216,P,41.0,20180817,1.04,1.04,1.04,1.04,0.82,3,0.87,45,1.23,8,28,OPRA,AAL_1817T41,USD,AAL,54.24,
20180227,P,42.0,20180817,0.88,0.88,0.88,0.88,0.95,25,0.99,16,1.12,10,163,OPRA,AAL_1817T42,USD,AAL,54.24,CBOE
20180227,P,43.0,20180817,1.00,1.00,1.00,1.00,1.09,5,1.16,106,1.39,8,192,OPRA,AAL_1817T43,USD,AAL,54.24,BATS
20180226,P,44.0,20180817,1.13,1.13,1.13,1.13,1.26,3,1.32,33,1.79,10,102,OPRA,AAL_1817T44,USD,AAL,54.24,
20180227,P,45.0,20180817,1.24,1.50,1.24,1.45,1.45,2,1.54,4,1.30,103,3122,OPRA,AAL_1817T45,USD,AAL,54.24,BATS
20180222,P,46.0,20180817,1.95,2.05,1.95,2.05,1.66,3,1.75,5,1.89,169,399,OPRA,AAL_1817T46,USD,AAL,54.24,BATS
20180223,P,47.0,20180817,2.17,2.17,2.17,2.17,1.90,2,1.97,20,2.05,1,42,OPRA,AAL_1817T47,USD,AAL,54.24,ISE
20180227,P,48.0,20180817,2.01,2.12,2.01,2.12,2.16,2,2.24,26,2.46,64,154,OPRA,AAL_1817T48,USD,AAL,54.24,CBOE
20180223,P,49.0,20180817,2.79,2.79,2.79,2.79,2.44,2,2.53,17,2.75,1,61,OPRA,AAL_1817T49,USD,AAL,54.24,ISE
20180227,P,50.0,20180817,2.38,2.49,2.38,2.49,2.77,2,2.85,33,2.49,47,2427,OPRA,AAL_1817T50,USD,AAL,54.24,
20180227,P,55.0,20180817,4.20,4.60,4.20,4.60,4.85,2,4.95,34,4.50,20,1685,OPRA,AAL_1817T55,USD,AAL,54.24,
20180227,P,60.0,20180817,6.95,7.35,6.95,7.35,7.80,11,7.90,37,7.70,62,851,OPRA,AAL_1817T60,USD,AAL,54.24,
20180212,P,65.0,20180817,15.25,15.25,15.25,15.25,11.15,489,11.70,40,13.35,12,369,OPRA,AAL_1817T65,USD,AAL,54.24,PHIL
20180227,P,70.0,20180817,15.00,15.80,15.00,15.75,15.50,1,16.85,1,12.50,18,14,OPRA,AAL_1817T70,USD,AAL,54.24,PACF
20180227,P,75.0,20180817,,,,,18.50,1,22.85,10,,,,OPRA,AAL_1817T75,USD,AAL,54.24,
20180227,P,80.0,20180817,,,,,23.50,10,27.95,10,,,,OPRA,AAL_1817T80,USD,AAL,54.24,
20180227,P,85.0,20180817,,,,,28.45,10,33.00,30,,,,OPRA,AAL_1817T85,USD,AAL,54.24,
20180227,P,90.0,20180817,,,,,33.50,10,38.00,20,,,,OPRA,AAL_1817T90,USD,AAL,54.24,
20180227,C,26.0,20180518,,,,,26.40,1,30.80,30,,,,OPRA,AAL_1818E26,USD,AAL,54.24,
20180227,C,27.0,20180518,,,,,25.20,1,29.65,10,,,,OPRA,AAL_1818E27,USD,AAL,54.24,
20180227,C,28.0,20180518,,,,,24.10,10,28.65,10,,,,OPRA,AAL_1818E28,USD,AAL,54.24,
20180227,C,29.0,20180518,,,,,23.40,1,27.70,10,,,,OPRA,AAL_1818E29,USD,AAL,54.24,
20171215,C,30.0,20180518,21.4,21.4,21.4,21.4,22.15,10,26.65,10,18.0,20,20,OPRA,AAL_1818E30,USD,AAL,54.24,
20171030,C,31.0,20180518,16.8,16.8,16.8,16.8,21.45,1,25.80,30,,1,1,OPRA,AAL_1818E31,USD,AAL,54.24,AMEX
20171221,C,32.0,20180518,20.95,20.95,20.95,20.95,20.25,10,24.75,10,16.15,4,4,OPRA,AAL_1818E32,USD,AAL,54.24,
20180227,C,33.0,20180518,,,,,19.40,1,23.25,1,,,,OPRA,AAL_1818E33,USD,AAL,54.24,
20180227,C,34.0,20180518,,,,,18.25,10,22.70,30,,,,OPRA,AAL_1818E34,USD,AAL,54.24,
20171221,C,35.0,20180518,18.60,18.60,18.60,18.60,17.35,30,22.00,76,13.75,4,3,OPRA,AAL_1818E35,USD,AAL,54.24,
20180227,C,36.0,20180518,,,,,16.55,2,20.85,30,,,,OPRA,AAL_1818E36,USD,AAL,54.24,
20180227,C,37.0,20180518,,,,,15.50,20,19.95,1,,,,OPRA,AAL_1818E37,USD,AAL,54.24,
20180119,C,38.0,20180518,20.13,20.13,20.13,20.13,14.30,10,18.75,20,9.60,1,2,OPRA,AAL_1818E38,USD,AAL,54.24,
20171214,C,39.0,20180518,12.05,12.05,12.05,12.05,13.55,10,18.00,30,,1,1,OPRA,AAL_1818E39,USD,AAL,54.24,BATS
20180226,C,40.0,20180518,15.30,15.45,15.30,15.45,14.40,4,14.75,1,12.00,100,330,OPRA,AAL_1818E40,USD,AAL,54.24,
20180126,C,41.0,20180518,12.90,12.90,12.90,12.90,11.30,30,15.75,20,13.56,10,71,OPRA,AAL_1818E41,USD,AAL,54.24,BATS
20180118,C,42.0,20180518,16.77,17.50,16.65,16.65,11.85,1,14.80,1,11.35,8,111,OPRA,AAL_1818E42,USD,AAL,54.24,ISE
20180207,C,43.0,20180518,9.85,9.85,9.85,9.85,9.90,1,12.40,20,15.46,10,131,OPRA,AAL_1818E43,USD,AAL,54.24,BATS
20180223,C,44.0,20180518,9.85,9.85,9.85,9.85,9.45,53,12.75,30,9.66,4,96,OPRA,AAL_1818E44,USD,AAL,54.24,
20180226,C,45.0,20180518,10.00,10.70,10.00,10.70,10.00,30,10.10,20,9.25,155,1882,OPRA,AAL_1818E45,USD,AAL,54.24,BATS
20180226,C,46.0,20180518,9.4,9.4,9.4,9.4,9.15,24,9.25,30,8.4,1,590,OPRA,AAL_1818E46,USD,AAL,54.24,BATS
20180227,C,47.0,20180518,9.02,9.02,8.37,8.50,8.30,30,8.40,8,7.29,42,729,OPRA,AAL_1818E47,USD,AAL,54.24,
20180222,C,48.0,20180518,6.55,6.55,6.55,6.55,7.50,39,7.80,60,6.80,6,627,OPRA,AAL_1818E48,USD,AAL,54.24,BATS
20180227,C,49.0,20180518,7.20,7.20,6.95,6.95,6.75,21,6.85,46,5.80,19,956,OPRA,AAL_1818E49,USD,AAL,54.24,
20180227,C,50.0,20180518,6.97,6.97,6.15,6.15,6.00,32,6.10,30,6.55,41,7635,OPRA,AAL_1818E50,USD,AAL,54.24,BATS
20180227,C,55.0,20180518,3.58,3.58,2.98,3.05,2.96,12,3.05,61,3.30,129,13355,OPRA,AAL_1818E55,USD,AAL,54.24,BATS
20180227,C,60.0,20180518,1.28,1.46,1.20,1.20,1.12,6,1.19,2,1.31,175,12469,OPRA,AAL_1818E60,USD,AAL,54.24,BATS
20180227,C,65.0,20180518,0.42,0.43,0.42,0.43,0.35,3,0.38,31,0.39,9,1675,OPRA,AAL_1818E65,USD,AAL,54.24,AMEX
20180226,C,70.0,20180518,0.09,0.09,0.09,0.09,0.08,10,0.10,30,0.06,1,1377,OPRA,AAL_1818E70,USD,AAL,54.24,ISE
20180226,C,75.0,20180518,0.03,0.03,0.03,0.03,0.01,12,0.05,20,0.02,103,618,OPRA,AAL_1818E75,USD,AAL,54.24,
20180124,C,80.0,20180518,4.93,4.93,0.07,0.07,,,0.03,20,0.10,61,105,OPRA,AAL_1818E80,USD,AAL,54.24,CBOE
20180209,P,26.0,20180518,0.11,0.11,0.11,0.11,0.01,9,0.04,20,0.02,100,293,OPRA,AAL_1818Q26,USD,AAL,54.24,
20171117,P,27.0,20180518,0.13,0.13,0.13,0.13,0.01,9,0.05,20,0.14,20,44,OPRA,AAL_1818Q27,USD,AAL,54.24,PHIL
20180222,P,28.0,20180518,0.04,0.04,0.04,0.04,0.01,11,0.05,34,0.03,20,558,OPRA,AAL_1818Q28,USD,AAL,54.24,ISE
20180209,P,29.0,20180518,0.25,0.25,0.25,0.25,0.01,14,0.05,23,0.10,200,369,OPRA,AAL_1818Q29,USD,AAL,54.24,
20180216,P,30.0,20180518,0.09,0.09,0.09,0.09,0.02,15,0.05,20,0.22,100,545,OPRA,AAL_1818Q30,USD,AAL,54.24,
20180223,P,31.0,20180518,0.05,0.05,0.05,0.05,0.03,10,0.06,30,0.27,9,510,OPRA,AAL_1818Q31,USD,AAL,54.24,BATS
20180223,P,32.0,20180518,0.06,0.06,0.06,0.06,0.05,10,0.06,30,0.20,7,264,OPRA,AAL_1818Q32,USD,AAL,54.24,BATS
20180221,P,33.0,20180518,0.08,0.08,0.08,0.08,0.06,10,0.08,18,0.07,10,136,OPRA,AAL_1818Q33,USD,AAL,54.24,PHIL
20180220,P,34.0,20180518,0.12,0.12,0.12,0.12,0.05,6,0.13,6,0.24,3,201,OPRA,AAL_1818Q34,USD,AAL,54.24,CBOE
20180227,P,35.0,20180518,0.09,0.09,0.09,0.09,0.08,40,0.13,100,0.10,10,282,OPRA,AAL_1818Q35,USD,AAL,54.24,
20180223,P,36.0,20180518,0.13,0.13,0.13,0.13,0.10,24,0.14,23,0.14,10,408,OPRA,AAL_1818Q36,USD,AAL,54.24,PHIL
20180208,P,37.0,20180518,0.46,0.50,0.46,0.46,0.12,12,0.16,22,0.39,99,279,OPRA,AAL_1818Q37,USD,AAL,54.24,
20180214,P,38.0,20180518,0.39,0.39,0.39,0.39,0.15,6,0.19,7,0.40,10,1620,OPRA,AAL_1818Q38,USD,AAL,54.24,CBOE
20180215,P,39.0,20180518,0.37,0.37,0.34,0.36,0.19,21,0.22,10,0.51,7,134,OPRA,AAL_1818Q39,USD,AAL,54.24,PACF
20180227,P,40.0,20180518,0.23,0.24,0.23,0.24,0.23,30,0.26,20,0.20,40,653,OPRA,AAL_1818Q40,USD,AAL,54.24,CBOE
20180227,P,41.0,20180518,0.27,0.29,0.27,0.29,0.28,22,0.32,11,0.42,40,533,OPRA,AAL_1818Q41,USD,AAL,54.24,CBOE
20180226,P,42.0,20180518,0.40,0.40,0.40,0.40,0.34,30,0.38,20,0.55,3,803,OPRA,AAL_1818Q42,USD,AAL,54.24,
20180226,P,43.0,20180518,0.39,0.39,0.35,0.35,0.42,17,0.46,30,0.51,161,993,OPRA,AAL_1818Q43,USD,AAL,54.24,CBOE
20180223,P,44.0,20180518,0.66,0.66,0.66,0.66,0.51,7,0.57,35,0.68,48,2044,OPRA,AAL_1818Q44,USD,AAL,54.24,
20180227,P,45.0,20180518,0.53,0.53,0.53,0.53,0.63,20,0.67,30,0.57,10,2558,OPRA,AAL_1818Q45,USD,AAL,54.24,CBOE
20180227,P,46.0,20180518,0.67,0.67,0.67,0.67,0.76,17,0.80,10,0.80,7,1009,OPRA,AAL_1818Q46,USD,AAL,54.24,PACF
20180227,P,47.0,20180518,0.72,0.72,0.72,0.72,0.93,6,0.96,14,0.95,3,1066,OPRA,AAL_1818Q47,USD,AAL,54.24,BOST
20180226,P,48.0,20180518,1.10,1.10,1.02,1.02,1.12,6,1.15,3,1.28,70,2538,OPRA,AAL_1818Q48,USD,AAL,54.24,BATS
20180227,P,49.0,20180518,1.21,1.21,1.21,1.21,1.35,9,1.37,20,1.15,18,872,OPRA,AAL_1818Q49,USD,AAL,54.24,
20180227,P,50.0,20180518,1.61,1.61,1.60,1.60,1.60,6,1.62,10,1.34,5,7345,OPRA,AAL_1818Q50,USD,AAL,54.24,
20180227,P,55.0,20180518,3.10,3.50,3.10,3.50,3.50,9,3.60,77,3.11,20,2451,OPRA,AAL_1818Q55,USD,AAL,54.24,
20180227,P,60.0,20180518,6.55,6.55,6.55,6.55,6.65,51,6.80,53,6.45,14,2059,OPRA,AAL_1818Q60,USD,AAL,54.24,
20180124,P,65.0,20180518,11.80,11.80,11.51,11.51,8.50,61,13.00,30,8.45,5,51,OPRA,AAL_1818Q65,USD,AAL,54.24,PHIL
20180205,P,70.0,20180518,18.50,18.50,18.50,18.50,13.30,35,17.80,30,15.61,5,84,OPRA,AAL_1818Q70,USD,AAL,54.24,AMEX
20180208,P,75.0,20180518,22.3,22.3,22.3,22.3,18.40,1,22.95,10,20.9,14,14,OPRA,AAL_1818Q75,USD,AAL,54.24,
20180227,P,80.0,20180518,,,,,23.35,30,27.95,10,,,,OPRA,AAL_1818Q80,USD,AAL,54.24,
20180226,C,45.0,20180420,10.50,10.50,10.50,10.50,9.65,20,9.75,30,8.72,1,189,OPRA,AAL_1820D45,USD,AAL,54.24,
20180227,C,50.0,20180420,6.31,6.31,5.45,5.45,5.35,60,5.45,61,6.00,50,300,OPRA,AAL_1820D50,USD,AAL,54.24,BATS
20180227,C,55.0,20180420,2.53,2.82,2.25,2.25,2.17,73,2.20,7,2.54,235,575,OPRA,AAL_1820D55,USD,AAL,54.24,CBOE
20180227,C,60.0,20180420,0.73,0.83,0.63,0.63,0.58,53,0.64,100,0.72,79,95,OPRA,AAL_1820D60,USD,AAL,54.24,PHIL
20180226,C,65.0,20180420,0.14,0.14,0.14,0.14,0.11,18,0.13,48,,40,40,OPRA,AAL_1820D65,USD,AAL,54.24,
20180227,C,70.0,20180420,,,,,0.01,126,0.03,100,,,,OPRA,AAL_1820D70,USD,AAL,54.24,
20180227,C,75.0,20180420,,,,,,,0.02,106,,,,OPRA,AAL_1820D75,USD,AAL,54.24,
20180227,C,80.0,20180420,,,,,,,0.02,128,,,,OPRA,AAL_1820D80,USD,AAL,54.24,
20180227,C,85.0,20180420,,,,,,,0.02,113,,,,OPRA,AAL_1820D85,USD,AAL,54.24,
20180227,C,90.0,20180420,,,,,,,0.02,86,,,,OPRA,AAL_1820D90,USD,AAL,54.24,
20180227,P,45.0,20180420,0.23,0.30,0.23,0.30,0.28,61,0.30,3,0.39,12,43,OPRA,AAL_1820P45,USD,AAL,54.24,BATS
20180227,P,50.0,20180420,0.70,0.95,0.70,0.95,0.93,290,0.98,37,0.77,38,250,OPRA,AAL_1820P50,USD,AAL,54.24,
20180227,P,55.0,20180420,2.11,2.71,2.11,2.71,2.71,506,2.79,5,2.30,124,343,OPRA,AAL_1820P55,USD,AAL,54.24,PHIL
20180227,P,60.0,20180420,,,,,5.85,210,6.25,222,,,,OPRA,AAL_1820P60,USD,AAL,54.24,
20180227,P,65.0,20180420,,,,,8.80,77,12.20,55,,,,OPRA,AAL_1820P65,USD,AAL,54.24,
20180227,P,70.0,20180420,,,,,13.95,67,17.50,53,,,,OPRA,AAL_1820P70,USD,AAL,54.24,
20180227,P,75.0,20180420,,,,,18.70,72,22.00,58,,,,OPRA,AAL_1820P75,USD,AAL,54.24,
20180227,P,80.0,20180420,,,,,24.90,68,27.00,58,,,,OPRA,AAL_1820P80,USD,AAL,54.24,
20180227,P,85.0,20180420,,,,,28.90,81,32.55,53,,,,OPRA,AAL_1820P85,USD,AAL,54.24,
20180227,P,90.0,20180420,,,,,33.65,69,37.35,58,,,,OPRA,AAL_1820P90,USD,AAL,54.24,
20180223,C,40.0,20180223,,,,,11.60,,15.10,,,,,OPRA,AAL_1823B40,USD,AAL,54.24,
20180223,C,40.5,20180223,,,,,11.05,,14.65,,,,,OPRA,AAL_1823B40.5,USD,AAL,54.24,
20180214,C,41.0,20180223,9.55,10.55,9.55,10.55,10.60,,13.95,,8.80,58,48,OPRA,AAL_1823B41,USD,AAL,54.24,PHIL
20180223,C,41.5,20180223,,,,,10.05,,13.65,,,,,OPRA,AAL_1823B41.5,USD,AAL,54.24,
20180223,C,42.0,20180223,,,,,9.65,,13.05,,,,,OPRA,AAL_1823B42,USD,AAL,54.24,
20180223,C,42.5,20180223,,,,,9.10,,12.60,,,,,OPRA,AAL_1823B42.5,USD,AAL,54.24,
20180223,C,43.0,20180223,,,,,8.55,,12.10,,,,,OPRA,AAL_1823B43,USD,AAL,54.24,
20180215,C,43.5,20180223,8.20,8.20,8.20,8.20,8.10,,11.50,,7.65,1,3,OPRA,AAL_1823B43.5,USD,AAL,54.24,BATS
20180223,C,44.0,20180223,,,,,7.60,,11.10,,,,,OPRA,AAL_1823B44,USD,AAL,54.24,
20180215,C,44.5,20180223,7.25,7.25,7.25,7.25,7.15,,10.60,,7.00,1,20,OPRA,AAL_1823B44.5,USD,AAL,54.24,BATS
20180223,C,45.0,20180223,,,,,6.50,,10.20,,,,,OPRA,AAL_1823B45,USD,AAL,54.24,
20180222,C,45.5,20180223,7.45,7.45,7.45,7.45,7.70,,7.95,,2.81,1,1,OPRA,AAL_1823B45.5,USD,AAL,54.24,
20180223,C,46.0,20180223,,,,,5.60,,9.00,,,,,OPRA,AAL_1823B46,USD,AAL,54.24,
20180223,C,46.5,20180223,,,,,5.15,,8.45,,,,,OPRA,AAL_1823B46.5,USD,AAL,54.24,
20180212,C,47.0,20180223,2.70,2.74,2.70,2.74,4.50,,8.05,,1.85,20,70,OPRA,AAL_1823B47,USD,AAL,54.24,
20180223,C,47.5,20180223,,,,,4.10,,7.55,,,,,OPRA,AAL_1823B47.5,USD,AAL,54.24,
20180223,C,48.0,20180223,5.05,5.05,5.05,5.05,3.70,,6.85,,5.47,2,14,OPRA,AAL_1823B48,USD,AAL,54.24,ISE
20180214,C,48.5,20180223,2.42,3.25,2.42,3.25,3.10,,6.50,,2.33,11,76,OPRA,AAL_1823B48.5,USD,AAL,54.24,BATS
20180222,C,49.0,20180223,4.02,4.02,4.02,4.02,2.62,,6.00,,4.11,3,46,OPRA,AAL_1823B49,USD,AAL,54.24,ISE
20180223,C,49.5,20180223,3.59,3.81,3.59,3.81,2.12,,5.45,,2.39,8,103,OPRA,AAL_1823B49.5,USD,AAL,54.24,ISE
20180223,C,50.0,20180223,2.90,3.30,2.90,3.30,3.20,,3.45,,3.01,30,743,OPRA,AAL_1823B50,USD,AAL,54.24,PACF
20180223,C,50.5,20180223,2.58,2.85,2.58,2.85,2.86,,2.92,,2.37,19,251,OPRA,AAL_1823B50.5,USD,AAL,54.24,CBOE
20180223,C,51.0,20180223,2.24,2.36,1.90,2.22,2.36,,2.42,,2.28,231,465,OPRA,AAL_1823B51,USD,AAL,54.24,
20180223,C,51.5,20180223,1.52,1.85,1.52,1.85,1.86,,1.92,,1.49,212,562,OPRA,AAL_1823B51.5,USD,AAL,54.24,CBOE
20180223,C,52.0,20180223,1.22,1.36,0.83,1.25,1.37,,1.42,,0.99,39,314,OPRA,AAL_1823B52,USD,AAL,54.24,CBOE
20180223,C,52.5,20180223,0.81,0.84,0.46,0.77,0.86,,0.92,,0.66,201,765,OPRA,AAL_1823B52.5,USD,AAL,54.24,
20180223,C,53.0,20180223,0.47,0.47,0.14,0.40,0.39,,0.42,,0.35,585,730,OPRA,AAL_1823B53,USD,AAL,54.24,
20180223,C,53.5,20180223,0.21,0.21,0.02,0.03,,,0.01,,0.13,271,907,OPRA,AAL_1823B53.5,USD,AAL,54.24,BOST
20180223,C,54.0,20180223,0.01,0.02,0.01,0.01,,,0.02,,0.05,10,263,OPRA,AAL_1823B54,USD,AAL,54.24,CBOE
20180223,C,54.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.08,4,338,OPRA,AAL_1823B54.5,USD,AAL,54.24,
20180223,C,55.0,20180223,0.02,0.02,0.01,0.01,,,0.02,,0.01,12,982,OPRA,AAL_1823B55,USD,AAL,54.24,
20180221,C,55.5,20180223,0.03,0.03,0.03,0.03,,,0.02,,0.04,6,168,OPRA,AAL_1823B55.5,USD,AAL,54.24,
20180222,C,56.0,20180223,0.02,0.02,0.01,0.01,,,0.03,,0.07,12,167,OPRA,AAL_1823B56,USD,AAL,54.24,
20180131,C,56.5,20180223,0.74,0.74,0.74,0.74,,,0.03,,0.68,2,82,OPRA,AAL_1823B56.5,USD,AAL,54.24,CBOE
20180209,C,57.0,20180223,0.04,0.04,0.04,0.04,,,0.03,,0.31,10,310,OPRA,AAL_1823B57,USD,AAL,54.24,ISE
20180216,C,57.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.25,1,215,OPRA,AAL_1823B57.5,USD,AAL,54.24,CBOE
20180208,C,58.0,20180223,0.03,0.03,0.03,0.03,,,0.03,,0.35,11,157,OPRA,AAL_1823B58,USD,AAL,54.24,BOST
20180131,C,58.5,20180223,0.37,0.39,0.37,0.39,,,0.03,,0.33,22,51,OPRA,AAL_1823B58.5,USD,AAL,54.24,ISE
20180205,C,59.0,20180223,0.07,0.07,0.07,0.07,,,0.03,,0.84,10,78,OPRA,AAL_1823B59,USD,AAL,54.24,CBOE
20180208,C,60.0,20180223,0.03,0.03,0.03,0.03,,,0.01,,0.10,2,140,OPRA,AAL_1823B60,USD,AAL,54.24,CBOE
20180208,C,60.5,20180223,0.03,0.03,0.03,0.03,,,0.03,,0.21,3,131,OPRA,AAL_1823B60.5,USD,AAL,54.24,CBOE
20180221,C,61.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.05,200,7,OPRA,AAL_1823B61,USD,AAL,54.24,
20180124,C,62.0,20180223,0.29,0.29,0.18,0.18,,,0.03,,0.55,10,9,OPRA,AAL_1823B62,USD,AAL,54.24,CBOE
20180124,C,62.5,20180223,0.16,0.29,0.16,0.29,,,0.03,,0.60,3,1,OPRA,AAL_1823B62.5,USD,AAL,54.24,CBOE
20180130,C,63.0,20180223,0.02,0.02,0.02,0.02,,,0.03,,0.05,1,53,OPRA,AAL_1823B63,USD,AAL,54.24,PHIL
20180223,C,63.5,20180223,,,,,,,0.03,,,,,OPRA,AAL_1823B63.5,USD,AAL,54.24,
20180223,C,64.0,20180223,,,,,,,0.03,,,,,OPRA,AAL_1823B64,USD,AAL,54.24,
20180212,C,65.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.38,10,10,OPRA,AAL_1823B65,USD,AAL,54.24,PHIL
20180227,C,40.0,20180323,,,,,12.60,9,16.45,32,,,,OPRA,AAL_1823C40,USD,AAL,54.24,
20180227,C,40.5,20180323,,,,,12.10,9,15.80,32,,,,OPRA,AAL_1823C40.5,USD,AAL,54.24,
20180227,C,41.0,20180323,,,,,11.90,9,15.25,32,,,,OPRA,AAL_1823C41,USD,AAL,54.24,
20180227,C,41.5,20180323,,,,,11.25,31,14.85,9,,,,OPRA,AAL_1823C41.5,USD,AAL,54.24,
20180227,C,42.0,20180323,,,,,10.85,31,14.15,9,,,,OPRA,AAL_1823C42,USD,AAL,54.24,
20180227,C,42.5,20180323,,,,,10.20,9,13.75,9,,,,OPRA,AAL_1823C42.5,USD,AAL,54.24,
20180227,C,43.0,20180323,,,,,9.90,9,12.60,9,,,,OPRA,AAL_1823C43,USD,AAL,54.24,
20180227,C,43.5,20180323,,,,,10.10,9,11.40,9,,,,OPRA,AAL_1823C43.5,USD,AAL,54.24,
20180227,C,44.5,20180323,,,,,8.45,2,10.80,2,,,,OPRA,AAL_1823C44.5,USD,AAL,54.24,
20180227,C,45.0,20180323,,,,,7.75,9,10.80,9,,,,OPRA,AAL_1823C45,USD,AAL,54.24,
20180227,C,45.5,20180323,,,,,7.35,9,10.75,9,,,,OPRA,AAL_1823C45.5,USD,AAL,54.24,
20180215,C,46.0,20180323,5.98,5.98,5.98,5.98,6.95,9,9.75,2,5.94,7,3,OPRA,AAL_1823C46,USD,AAL,54.24,AMEX
20180212,C,46.5,20180323,4.15,4.15,4.15,4.15,6.55,31,9.75,31,,25,25,OPRA,AAL_1823C46.5,USD,AAL,54.24,CBOE
20180209,C,47.5,20180323,2.38,2.38,2.38,2.38,5.35,9,9.05,9,,3,3,OPRA,AAL_1823C47.5,USD,AAL,54.24,
20180205,C,48.0,20180323,3.9,3.9,3.9,3.9,4.90,31,8.55,31,,1,1,OPRA,AAL_1823C48,USD,AAL,54.24,CBOE
20180208,C,48.5,20180323,2.87,2.87,2.87,2.87,4.65,36,7.75,36,3.70,5,5,OPRA,AAL_1823C48.5,USD,AAL,54.24,ISE
20180209,C,49.0,20180323,2.61,2.61,2.03,2.03,4.20,122,7.40,122,2.65,7,13,OPRA,AAL_1823C49,USD,AAL,54.24,BATS
20180223,C,49.5,20180323,4.35,4.35,4.35,4.35,3.80,133,6.95,134,3.45,5,38,OPRA,AAL_1823C49.5,USD,AAL,54.24,ISE
20180227,C,50.0,20180323,5.00,5.00,5.00,5.00,4.65,30,4.80,47,5.00,10,108,OPRA,AAL_1823C50,USD,AAL,54.24,CBOE
20180213,C,50.5,20180323,2.09,2.09,2.09,2.09,2.81,156,5.90,546,2.00,26,39,OPRA,AAL_1823C50.5,USD,AAL,54.24,CBOE
20180226,C,51.0,20180323,4.50,4.50,4.50,4.50,3.85,42,3.95,14,3.15,4,53,OPRA,AAL_1823C51,USD,AAL,54.24,BATS
20180223,C,51.5,20180323,2.81,2.81,2.81,2.81,3.25,253,5.30,770,2.01,31,88,OPRA,AAL_1823C51.5,USD,AAL,54.24,
20180227,C,52.0,20180323,4.05,4.05,4.05,4.05,3.10,32,3.20,63,3.30,1,278,OPRA,AAL_1823C52,USD,AAL,54.24,ISE
20180226,C,52.5,20180323,2.98,2.98,2.98,2.98,2.75,13,2.85,34,2.52,1,25,OPRA,AAL_1823C52.5,USD,AAL,54.24,
20180227,C,53.0,20180323,2.66,2.66,2.66,2.66,2.41,8,2.46,8,3.00,3,39,OPRA,AAL_1823C53,USD,AAL,54.24,CBOE
20180226,C,53.5,20180323,2.52,2.52,2.52,2.52,2.09,14,2.17,14,1.49,3,119,OPRA,AAL_1823C53.5,USD,AAL,54.24,CBOE
20180227,C,54.0,20180323,2.49,2.49,2.45,2.45,1.81,13,1.86,13,1.94,28,149,OPRA,AAL_1823C54,USD,AAL,54.24,
20180227,C,54.5,20180323,1.92,1.92,1.92,1.92,1.54,20,1.60,24,1.93,8,85,OPRA,AAL_1823C54.5,USD,AAL,54.24,CBOE
20180227,C,55.0,20180323,1.88,1.88,1.53,1.53,1.31,8,1.35,8,1.66,42,1141,OPRA,AAL_1823C55,USD,AAL,54.24,PACF
20180227,C,55.5,20180323,1.59,1.65,1.59,1.65,1.09,15,1.25,18,0.56,2,93,OPRA,AAL_1823C55.5,USD,AAL,54.24,ISE
20180226,C,56.0,20180323,1.18,1.18,1.17,1.17,0.91,9,0.96,51,0.73,11,218,OPRA,AAL_1823C56,USD,AAL,54.24,CBOE
20180227,C,56.5,20180323,,,,,0.71,191,1.03,516,,,,OPRA,AAL_1823C56.5,USD,AAL,54.24,
20180227,C,57.0,20180323,1.00,1.00,1.00,1.00,0.61,10,0.66,32,0.85,10,32,OPRA,AAL_1823C57,USD,AAL,54.24,CBOE
20180221,C,57.5,20180323,0.50,0.50,0.50,0.50,0.49,23,0.72,123,0.58,2,5,OPRA,AAL_1823C57.5,USD,AAL,54.24,
20180226,C,58.0,20180323,0.54,0.54,0.54,0.54,0.39,99,0.56,25,0.21,90,132,OPRA,AAL_1823C58,USD,AAL,54.24,
20180221,C,58.5,20180323,0.32,0.32,0.32,0.32,0.20,242,1.45,626,0.17,3,108,OPRA,AAL_1823C58.5,USD,AAL,54.24,CBOE
20180209,C,59.0,20180323,0.15,0.16,0.15,0.16,0.16,254,1.21,210,0.36,34,57,OPRA,AAL_1823C59,USD,AAL,54.24,PACF
20180227,C,59.5,20180323,,,,,0.10,508,1.97,788,,,,OPRA,AAL_1823C59.5,USD,AAL,54.24,
20180227,C,60.0,20180323,0.22,0.22,0.22,0.22,0.16,23,0.21,17,0.11,4,25,OPRA,AAL_1823C60,USD,AAL,54.24,CBOE
20180227,C,60.5,20180323,,,,,0.06,387,1.87,592,,,,OPRA,AAL_1823C60.5,USD,AAL,54.24,
20180227,C,61.0,20180323,,,,,0.05,383,1.82,698,,,,OPRA,AAL_1823C61,USD,AAL,54.24,
20180226,C,61.5,20180323,0.09,0.09,0.09,0.09,0.07,62,0.13,151,,6,6,OPRA,AAL_1823C61.5,USD,AAL,54.24,
20180215,P,40.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.04,28,20,OPRA,AAL_1823N40,USD,AAL,54.24,
20180215,P,40.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.04,107,5,OPRA,AAL_1823N40.5,USD,AAL,54.24,
20180223,P,41.0,20180223,,,,,,,0.03,,,,,OPRA,AAL_1823N41,USD,AAL,54.24,
20180221,P,41.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,,1,1,OPRA,AAL_1823N41.5,USD,AAL,54.24,
20180221,P,42.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,,1,1,OPRA,AAL_1823N42,USD,AAL,54.24,
20180223,P,42.5,20180223,,,,,,,0.03,,,,,OPRA,AAL_1823N42.5,USD,AAL,54.24,
20180213,P,43.0,20180223,0.05,0.05,0.05,0.05,,,0.03,,0.12,6,20,OPRA,AAL_1823N43,USD,AAL,54.24,
20180220,P,43.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.18,115,19,OPRA,AAL_1823N43.5,USD,AAL,54.24,BATS
20180220,P,44.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.11,150,20,OPRA,AAL_1823N44,USD,AAL,54.24,
20180223,P,44.5,20180223,,,,,,,0.03,,,,,OPRA,AAL_1823N44.5,USD,AAL,54.24,
20180220,P,45.0,20180223,0.02,0.02,0.02,0.02,,,0.03,,0.01,10,258,OPRA,AAL_1823N45,USD,AAL,54.24,ISE
20180109,P,45.5,20180223,0.3,0.3,0.3,0.3,,,0.03,,,20,20,OPRA,AAL_1823N45.5,USD,AAL,54.24,CBOE
20180215,P,46.0,20180223,0.04,0.04,0.01,0.01,,,0.03,,0.22,3,80,OPRA,AAL_1823N46,USD,AAL,54.24,ISE
20180119,P,46.5,20180223,0.08,0.08,0.08,0.08,,,0.03,,0.09,40,40,OPRA,AAL_1823N46.5,USD,AAL,54.24,PHIL
20180222,P,47.0,20180223,0.01,0.01,0.01,0.01,,,0.02,,0.01,1,147,OPRA,AAL_1823N47,USD,AAL,54.24,CBOE
20180216,P,47.5,20180223,0.04,0.04,0.04,0.04,,,0.03,,0.08,2,62,OPRA,AAL_1823N47.5,USD,AAL,54.24,
20180223,P,48.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.01,1,154,OPRA,AAL_1823N48,USD,AAL,54.24,CBOE
20180221,P,48.5,20180223,0.01,0.01,0.01,0.01,,,0.02,,0.07,1,129,OPRA,AAL_1823N48.5,USD,AAL,54.24,CBOE
20180223,P,49.0,20180223,0.05,0.05,0.04,0.04,,,0.03,,0.03,12,467,OPRA,AAL_1823N49,USD,AAL,54.24,CBOE
20180222,P,49.5,20180223,0.02,0.02,0.02,0.02,,,0.01,,0.39,5,157,OPRA,AAL_1823N49.5,USD,AAL,54.24,PHIL
20180221,P,50.0,20180223,0.05,0.05,0.03,0.03,,,0.02,,0.13,27,163,OPRA,AAL_1823N50,USD,AAL,54.24,ISE
20180223,P,50.5,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.02,2,233,OPRA,AAL_1823N50.5,USD,AAL,54.24,PACF
20180223,P,51.0,20180223,0.07,0.07,0.06,0.06,,,0.03,,0.02,12,577,OPRA,AAL_1823N51,USD,AAL,54.24,CBOE
20180223,P,51.5,20180223,0.01,0.01,0.01,0.01,,,0.02,,0.05,11,179,OPRA,AAL_1823N51.5,USD,AAL,54.24,PHIL
20180223,P,52.0,20180223,0.02,0.02,0.02,0.02,,,0.02,,0.08,2,1225,OPRA,AAL_1823N52,USD,AAL,54.24,
20180223,P,52.5,20180223,0.08,0.11,0.01,0.01,,,0.03,,0.26,85,554,OPRA,AAL_1823N52.5,USD,AAL,54.24,PACF
20180223,P,53.0,20180223,0.20,0.32,0.01,0.02,,,0.03,,0.50,462,249,OPRA,AAL_1823N53,USD,AAL,54.24,
20180223,P,53.5,20180223,0.64,0.72,0.24,0.24,0.09,,0.14,,0.56,27,275,OPRA,AAL_1823N53.5,USD,AAL,54.24,
20180223,P,54.0,20180223,1.00,1.00,0.76,0.76,0.59,,0.64,,1.09,4,264,OPRA,AAL_1823N54,USD,AAL,54.24,PACF
20180223,P,54.5,20180223,1.43,1.43,1.43,1.43,1.09,,1.13,,1.19,1,28,OPRA,AAL_1823N54.5,USD,AAL,54.24,PACF
20180223,P,55.0,20180223,1.93,2.09,1.76,1.76,1.59,,1.63,,2.49,5,38,OPRA,AAL_1823N55,USD,AAL,54.24,PACF
20180223,P,55.5,20180223,2.45,2.59,2.45,2.50,2.09,,2.13,,1.95,10,10,OPRA,AAL_1823N55.5,USD,AAL,54.24,CBOE
20180223,P,56.0,20180223,2.77,2.99,2.77,2.99,2.58,,2.63,,2.86,35,105,OPRA,AAL_1823N56,USD,AAL,54.24,
20180214,P,56.5,20180223,5.90,5.90,5.20,5.20,1.53,,4.90,,6.55,53,33,OPRA,AAL_1823N56.5,USD,AAL,54.24,BATS
20180223,P,57.0,20180223,3.95,3.95,3.95,3.95,2.04,,5.40,,3.30,1,17,OPRA,AAL_1823N57,USD,AAL,54.24,ISE
20180213,P,57.5,20180223,7.25,7.25,7.25,7.25,2.55,,5.90,,7.40,2,4,OPRA,AAL_1823N57.5,USD,AAL,54.24,ISE
20180126,P,58.0,20180223,5.30,5.30,5.30,5.30,3.15,,6.35,,4.55,1,177,OPRA,AAL_1823N58,USD,AAL,54.24,
20180207,P,58.5,20180223,6.99,6.99,6.99,6.99,3.55,,6.95,,2.41,8,9,OPRA,AAL_1823N58.5,USD,AAL,54.24,BOST
20180202,P,59.0,20180223,5.90,5.90,5.90,5.90,4.05,,7.40,,2.65,3,3,OPRA,AAL_1823N59,USD,AAL,54.24,PHIL
20180124,P,60.0,20180223,5.70,5.70,5.70,5.70,5.10,,8.40,,3.26,1,1,OPRA,AAL_1823N60,USD,AAL,54.24,PACF
20180124,P,60.5,20180223,6.62,6.62,6.62,6.62,5.55,,8.85,,3.61,2,214,OPRA,AAL_1823N60.5,USD,AAL,54.24,PHIL
20180116,P,61.0,20180223,3.7,3.9,3.7,3.9,6.10,,9.45,,,34,21,OPRA,AAL_1823N61,USD,AAL,54.24,BATS
20180223,P,62.0,20180223,,,,,7.10,,10.40,,,,,OPRA,AAL_1823N62,USD,AAL,54.24,
20180223,P,62.5,20180223,,,,,7.60,,10.90,,,,,OPRA,AAL_1823N62.5,USD,AAL,54.24,
20180223,P,63.0,20180223,,,,,8.05,,11.55,,,,,OPRA,AAL_1823N63,USD,AAL,54.24,
20180223,P,63.5,20180223,,,,,8.60,,11.90,,,,,OPRA,AAL_1823N63.5,USD,AAL,54.24,
20180223,P,64.0,20180223,,,,,9.05,,11.90,,,,,OPRA,AAL_1823N64,USD,AAL,54.24,
20180223,P,65.0,20180223,,,,,10.05,,12.90,,,,,OPRA,AAL_1823N65,USD,AAL,54.24,
20180220,P,40.0,20180323,0.05,0.05,0.05,0.05,,,1.07,58,0.09,10,10,OPRA,AAL_1823O40,USD,AAL,54.24,
20180227,P,40.5,20180323,,,,,,,1.23,58,,,,OPRA,AAL_1823O40.5,USD,AAL,54.24,
20180227,P,41.0,20180323,,,,,,,0.34,105,,,,OPRA,AAL_1823O41,USD,AAL,54.24,
20180227,P,41.5,20180323,,,,,0.01,15,0.40,656,,,,OPRA,AAL_1823O41.5,USD,AAL,54.24,
20180227,P,42.0,20180323,,,,,0.01,15,1.20,156,,,,OPRA,AAL_1823O42,USD,AAL,54.24,
20180227,P,42.5,20180323,,,,,0.01,136,1.05,437,,,,OPRA,AAL_1823O42.5,USD,AAL,54.24,
20180227,P,43.0,20180323,,,,,0.01,186,1.06,345,,,,OPRA,AAL_1823O43,USD,AAL,54.24,
20180227,P,43.5,20180323,,,,,0.01,294,1.06,132,,,,OPRA,AAL_1823O43.5,USD,AAL,54.24,
20180221,P,44.5,20180323,0.12,0.12,0.12,0.12,0.04,206,1.08,157,1.14,1,1,OPRA,AAL_1823O44.5,USD,AAL,54.24,AMEX
20180209,P,45.0,20180323,2.15,2.15,2.15,2.15,0.02,386,1.13,155,,1,1,OPRA,AAL_1823O45,USD,AAL,54.24,
20180213,P,45.5,20180323,0.73,0.73,0.73,0.73,0.03,367,1.07,162,2.05,10,11,OPRA,AAL_1823O45.5,USD,AAL,54.24,CBOE
20180227,P,46.0,20180323,,,,,0.04,322,1.06,192,,,,OPRA,AAL_1823O46,USD,AAL,54.24,
20180209,P,46.5,20180323,2.39,2.39,2.39,2.39,0.05,409,1.12,209,,1,1,OPRA,AAL_1823O46.5,USD,AAL,54.24,CBOE
20180227,P,47.5,20180323,0.15,0.15,0.15,0.15,0.16,113,0.20,41,0.37,30,60,OPRA,AAL_1823O47.5,USD,AAL,54.24,PHIL
20180223,P,48.0,20180323,0.32,0.33,0.32,0.33,0.11,32,1.42,170,0.39,2,124,OPRA,AAL_1823O48,USD,AAL,54.24,PACF
20180221,P,48.5,20180323,0.36,0.36,0.36,0.36,0.13,23,0.27,23,1.98,2,11,OPRA,AAL_1823O48.5,USD,AAL,54.24,ISE
20180226,P,49.0,20180323,0.27,0.27,0.27,0.27,0.27,74,0.31,20,2.34,2,13,OPRA,AAL_1823O49,USD,AAL,54.24,
20180222,P,49.5,20180323,0.54,0.54,0.54,0.54,0.20,45,1.23,174,0.57,28,187,OPRA,AAL_1823O49.5,USD,AAL,54.24,
20180226,P,50.0,20180323,0.43,0.43,0.37,0.37,0.41,8,0.44,35,0.70,1005,1012,OPRA,AAL_1823O50,USD,AAL,54.24,
20180227,P,50.5,20180323,0.30,0.30,0.30,0.30,0.49,8,0.52,30,0.74,20,39,OPRA,AAL_1823O50.5,USD,AAL,54.24,
20180227,P,51.0,20180323,0.39,0.39,0.39,0.39,0.55,32,1.59,824,0.41,2,54,OPRA,AAL_1823O51,USD,AAL,54.24,CBOE
20180223,P,51.5,20180323,1.04,1.04,1.04,1.04,0.63,78,0.75,31,1.12,21,35,OPRA,AAL_1823O51.5,USD,AAL,54.24,
20180227,P,52.0,20180323,0.55,0.73,0.55,0.73,0.80,23,0.84,4,0.60,11,82,OPRA,AAL_1823O52,USD,AAL,54.24,CBOE
20180227,P,52.5,20180323,0.55,0.55,0.55,0.55,0.94,23,0.98,25,0.71,4,70,OPRA,AAL_1823O52.5,USD,AAL,54.24,
20180227,P,53.0,20180323,0.72,0.73,0.72,0.73,1.10,49,1.16,10,0.83,74,55,OPRA,AAL_1823O53,USD,AAL,54.24,
20180227,P,53.5,20180323,0.86,0.86,0.86,0.86,1.29,8,1.34,10,1.00,61,48,OPRA,AAL_1823O53.5,USD,AAL,54.24,
20180227,P,54.0,20180323,1.01,1.05,1.01,1.05,1.49,42,1.55,8,1.38,64,48,OPRA,AAL_1823O54,USD,AAL,54.24,CBOE
20180205,P,54.5,20180323,3.66,3.66,3.66,3.66,1.58,469,1.88,545,,1,1,OPRA,AAL_1823O54.5,USD,AAL,54.24,ISE
20180227,P,55.0,20180323,1.34,1.34,1.34,1.34,1.99,13,2.05,20,3.60,5,33,OPRA,AAL_1823O55,USD,AAL,54.24,PHIL
20180202,P,55.5,20180323,3.93,3.93,3.93,3.93,2.15,206,2.36,88,,11,11,OPRA,AAL_1823O55.5,USD,AAL,54.24,
20180227,P,56.0,20180323,,,,,2.46,139,2.72,390,,,,OPRA,AAL_1823O56,USD,AAL,54.24,
20180227,P,56.5,20180323,,,,,2.82,161,3.15,166,,,,OPRA,AAL_1823O56.5,USD,AAL,54.24,
20180227,P,57.0,20180323,,,,,3.15,152,4.10,52,,,,OPRA,AAL_1823O57,USD,AAL,54.24,
20180227,P,57.5,20180323,,,,,3.55,12,3.75,35,,,,OPRA,AAL_1823O57.5,USD,AAL,54.24,
20180227,P,58.0,20180323,,,,,2.32,122,5.60,622,,,,OPRA,AAL_1823O58,USD,AAL,54.24,
20180227,P,58.5,20180323,,,,,2.74,111,6.05,658,,,,OPRA,AAL_1823O58.5,USD,AAL,54.24,
20180227,P,59.0,20180323,,,,,3.15,146,6.45,674,,,,OPRA,AAL_1823O59,USD,AAL,54.24,
20180227,P,59.5,20180323,,,,,3.60,49,5.85,79,,,,OPRA,AAL_1823O59.5,USD,AAL,54.24,
20180227,P,60.0,20180323,,,,,4.00,31,7.20,53,,,,OPRA,AAL_1823O60,USD,AAL,54.24,
20180227,P,60.5,20180323,,,,,5.10,31,7.65,41,,,,OPRA,AAL_1823O60.5,USD,AAL,54.24,
20180227,P,61.0,20180323,,,,,4.75,31,8.50,31,,,,OPRA,AAL_1823O61,USD,AAL,54.24,
20180227,P,61.5,20180323,,,,,6.00,31,8.85,58,,,,OPRA,AAL_1823O61.5,USD,AAL,54.24,
20180216,C,40.0,20180329,12.1,12.1,12.1,12.1,12.70,33,16.20,38,,6,6,OPRA,AAL_1829C40,USD,AAL,54.24,PHIL
20180227,C,44.5,20180329,,,,,8.40,34,11.80,34,,,,OPRA,AAL_1829C44.5,USD,AAL,54.24,
20180227,C,45.0,20180329,10.60,10.60,10.60,10.60,9.35,2,9.55,5,6.90,2,13,OPRA,AAL_1829C45,USD,AAL,54.24,
20180209,C,45.5,20180329,3.9,3.9,3.9,3.9,7.50,55,10.80,34,,30,30,OPRA,AAL_1829C45.5,USD,AAL,54.24,
20180226,C,46.0,20180329,9.02,9.02,9.00,9.00,7.05,58,10.30,38,,2,2,OPRA,AAL_1829C46,USD,AAL,54.24,
20180212,C,46.5,20180329,4.35,4.35,4.35,4.35,6.50,45,9.85,39,,40,40,OPRA,AAL_1829C46.5,USD,AAL,54.24,
20180216,C,47.0,20180329,5.40,5.40,5.37,5.37,6.10,58,9.35,39,,4,4,OPRA,AAL_1829C47,USD,AAL,54.24,ISE
20180227,C,47.5,20180329,,,,,5.60,53,8.90,40,,,,OPRA,AAL_1829C47.5,USD,AAL,54.24,
20180209,C,48.0,20180329,2.49,2.49,2.49,2.49,5.10,706,8.45,169,,22,22,OPRA,AAL_1829C48,USD,AAL,54.24,
20180214,C,48.5,20180329,4.2,4.2,4.2,4.2,4.65,684,8.00,271,,17,17,OPRA,AAL_1829C48.5,USD,AAL,54.24,BATS
20180227,C,49.0,20180329,,,,,4.25,566,7.55,269,,,,OPRA,AAL_1829C49,USD,AAL,54.24,
20180220,C,49.5,20180329,3.65,3.65,3.60,3.60,3.85,685,7.05,182,,33,32,OPRA,AAL_1829C49.5,USD,AAL,54.24,
20180226,C,50.0,20180329,5.1,5.1,5.1,5.1,4.85,10,4.95,114,4.2,22,3,OPRA,AAL_1829C50,USD,AAL,54.24,PACF
20180223,C,50.5,20180329,3.70,3.70,3.70,3.70,2.93,703,4.65,234,2.54,33,35,OPRA,AAL_1829C50.5,USD,AAL,54.24,PHIL
20180223,C,51.0,20180329,3.20,3.20,3.20,3.20,4.00,431,4.30,737,3.59,4,7,OPRA,AAL_1829C51,USD,AAL,54.24,
20180226,C,51.5,20180329,3.85,3.92,3.85,3.92,3.65,41,3.75,137,2.83,17,54,OPRA,AAL_1829C51.5,USD,AAL,54.24,BOST
20180227,C,52.0,20180329,3.90,3.90,3.51,3.51,3.25,100,3.40,209,3.54,3,33,OPRA,AAL_1829C52,USD,AAL,54.24,CBOE
20180227,C,52.5,20180329,3.10,3.10,3.10,3.10,2.91,30,2.98,21,3.50,28,15,OPRA,AAL_1829C52.5,USD,AAL,54.24,PACF
20180227,C,53.0,20180329,2.83,2.83,2.83,2.83,2.61,18,2.65,24,2.59,19,22,OPRA,AAL_1829C53,USD,AAL,54.24,PHIL
20180227,C,53.5,20180329,3.15,3.15,2.47,2.47,2.30,9,2.34,17,2.39,21,56,OPRA,AAL_1829C53.5,USD,AAL,54.24,AMEX
20180226,C,54.0,20180329,2.45,2.45,2.45,2.45,1.99,47,2.05,13,1.41,2,64,OPRA,AAL_1829C54,USD,AAL,54.24,
20180226,C,54.5,20180329,1.81,1.89,1.81,1.88,1.75,22,1.79,18,1.23,8,27,OPRA,AAL_1829C54.5,USD,AAL,54.24,CBOE
20180227,C,55.0,20180329,1.98,2.13,1.69,1.69,1.51,22,1.55,20,1.88,64,107,OPRA,AAL_1829C55,USD,AAL,54.24,PACF
20180227,C,55.5,20180329,1.82,1.82,1.82,1.82,1.28,47,1.34,23,1.57,20,3,OPRA,AAL_1829C55.5,USD,AAL,54.24,
20180227,C,56.0,20180329,1.45,1.60,1.35,1.35,1.09,28,1.14,5,1.40,51,83,OPRA,AAL_1829C56,USD,AAL,54.24,CBOE
20180221,C,56.5,20180329,0.79,0.79,0.79,0.79,0.93,345,1.08,101,0.53,23,66,OPRA,AAL_1829C56.5,USD,AAL,54.24,CBOE
20180227,C,57.0,20180329,0.79,0.79,0.79,0.79,0.78,134,0.83,100,1.04,20,91,OPRA,AAL_1829C57,USD,AAL,54.24,PHIL
20180227,C,57.5,20180329,0.81,0.81,0.81,0.81,0.66,22,0.71,54,0.80,28,26,OPRA,AAL_1829C57.5,USD,AAL,54.24,BATS
20180226,C,58.0,20180329,0.48,0.66,0.48,0.65,0.55,22,0.60,75,0.40,100,155,OPRA,AAL_1829C58,USD,AAL,54.24,
20180227,C,58.5,20180329,,,,,0.42,710,0.61,30,,,,OPRA,AAL_1829C58.5,USD,AAL,54.24,
20180226,C,60.0,20180329,0.26,0.26,0.26,0.26,0.02,861,1.29,251,0.14,6,26,OPRA,AAL_1829C60,USD,AAL,54.24,
20180222,P,40.0,20180329,0.06,0.06,0.06,0.06,,,1.15,205,,20,20,OPRA,AAL_1829O40,USD,AAL,54.24,
20180213,P,44.5,20180329,0.59,0.59,0.59,0.59,0.01,665,1.17,176,1.40,1,3,OPRA,AAL_1829O44.5,USD,AAL,54.24,CBOE
20180221,P,45.0,20180329,0.19,0.19,0.19,0.19,0.01,664,1.55,301,0.41,15,15,OPRA,AAL_1829O45,USD,AAL,54.24,CBOE
20180227,P,45.5,20180329,,,,,0.01,10,1.25,185,,,,OPRA,AAL_1829O45.5,USD,AAL,54.24,
20180227,P,46.0,20180329,,,,,0.13,15,1.51,159,,,,OPRA,AAL_1829O46,USD,AAL,54.24,
20180223,P,46.5,20180329,0.27,0.27,0.27,0.27,0.03,788,0.22,89,0.55,10,12,OPRA,AAL_1829O46.5,USD,AAL,54.24,
20180215,P,47.0,20180329,0.64,0.64,0.64,0.64,0.03,817,1.58,161,2.99,9,67,OPRA,AAL_1829O47,USD,AAL,54.24,BATS
20180213,P,47.5,20180329,1.34,1.34,1.34,1.34,0.04,732,1.45,100,2.86,1,8,OPRA,AAL_1829O47.5,USD,AAL,54.24,CBOE
20180221,P,48.0,20180329,0.54,0.54,0.43,0.43,0.01,883,1.67,170,0.79,7,53,OPRA,AAL_1829O48,USD,AAL,54.24,
20180215,P,48.5,20180329,0.92,0.92,0.92,0.92,0.01,817,1.71,91,,32,32,OPRA,AAL_1829O48.5,USD,AAL,54.24,
20180222,P,49.0,20180329,0.65,0.65,0.65,0.65,0.05,11,1.63,81,1.09,5,5,OPRA,AAL_1829O49,USD,AAL,54.24,PHIL
20180223,P,49.5,20180329,0.64,0.68,0.62,0.63,0.02,959,1.65,161,0.65,68,87,OPRA,AAL_1829O49.5,USD,AAL,54.24,
20180223,P,50.0,20180329,0.71,0.71,0.71,0.71,0.01,851,0.67,32,0.72,2,58,OPRA,AAL_1829O50,USD,AAL,54.24,
20180223,P,50.5,20180329,0.87,0.88,0.83,0.85,0.52,590,0.71,155,0.88,30,67,OPRA,AAL_1829O50.5,USD,AAL,54.24,
20180227,P,51.0,20180329,0.57,0.57,0.57,0.57,0.65,159,0.74,22,0.57,14,80,OPRA,AAL_1829O51,USD,AAL,54.24,ISE
20180223,P,51.5,20180329,1.16,1.23,1.16,1.22,0.76,847,0.88,107,1.84,7,12,OPRA,AAL_1829O51.5,USD,AAL,54.24,BOST
20180227,P,52.0,20180329,0.80,0.80,0.80,0.80,0.87,785,1.05,143,1.28,1,15,OPRA,AAL_1829O52,USD,AAL,54.24,CBOE
20180227,P,52.5,20180329,0.87,0.91,0.74,0.91,1.02,740,1.14,41,1.12,25,89,OPRA,AAL_1829O52.5,USD,AAL,54.24,CBOE
20180227,P,53.0,20180329,1.10,1.10,1.10,1.10,1.18,733,1.31,19,0.89,3,73,OPRA,AAL_1829O53,USD,AAL,54.24,CBOE
20180227,P,53.5,20180329,1.24,1.24,1.24,1.24,1.37,758,1.54,172,2.10,1,36,OPRA,AAL_1829O53.5,USD,AAL,54.24,CBOE
20180226,P,54.0,20180329,1.34,1.65,1.34,1.65,1.58,716,1.73,22,2.50,4,39,OPRA,AAL_1829O54,USD,AAL,54.24,
20180226,P,54.5,20180329,1.76,1.76,1.56,1.56,1.81,553,1.96,22,,2,2,OPRA,AAL_1829O54.5,USD,AAL,54.24,
20180227,P,55.0,20180329,1.59,2.02,1.59,2.02,2.07,565,2.22,22,2.93,3,8,OPRA,AAL_1829O55,USD,AAL,54.24,PACF
20180223,P,55.5,20180329,3.15,3.15,3.15,3.15,2.35,397,2.51,11,,6,6,OPRA,AAL_1829O55.5,USD,AAL,54.24,
20180227,P,56.0,20180329,,,,,2.64,356,2.82,11,,,,OPRA,AAL_1829O56,USD,AAL,54.24,
20180227,P,56.5,20180329,,,,,2.92,655,3.15,45,,,,OPRA,AAL_1829O56.5,USD,AAL,54.24,
20180227,P,57.0,20180329,,,,,3.35,614,3.65,153,,,,OPRA,AAL_1829O57,USD,AAL,54.24,
20180227,P,57.5,20180329,,,,,3.65,694,5.35,745,,,,OPRA,AAL_1829O57.5,USD,AAL,54.24,
20180220,P,58.0,20180329,6.30,6.30,6.10,6.20,4.05,641,4.35,198,6.45,30,54,OPRA,AAL_1829O58,USD,AAL,54.24,PACF
20180227,P,58.5,20180329,,,,,2.86,477,6.05,604,,,,OPRA,AAL_1829O58.5,USD,AAL,54.24,
20180227,P,60.0,20180329,,,,,4.30,592,7.20,607,,,,OPRA,AAL_1829O60,USD,AAL,54.24,
20180215,C,10.0,20190118,41.3,41.6,41.3,41.6,42.05,1,46.80,2,39.0,4,,OPRA,AAL_1918A10,USD,AAL,54.24,
20180214,C,100.0,20190118,0.08,0.11,0.07,0.11,0.06,143,0.17,32,0.08,4,163,OPRA,AAL_1918A100,USD,AAL,54.24,PACF
20171018,C,13.0,20190118,39.11,39.11,39.11,39.11,39.05,1,43.80,2,,1,,OPRA,AAL_1918A13,USD,AAL,54.24,CBOE
20171017,C,15.0,20190118,36.73,36.73,36.73,36.73,37.10,1,41.80,2,31.41,2,35,OPRA,AAL_1918A15,USD,AAL,54.24,ISE
20180111,C,18.0,20190118,39.00,39.00,39.00,39.00,34.10,2,38.80,1,35.61,10,40,OPRA,AAL_1918A18,USD,AAL,54.24,
20180123,C,20.0,20190118,38.66,38.66,38.66,38.66,32.55,1,37.00,30,38.70,1,37,OPRA,AAL_1918A20,USD,AAL,54.24,ISE
20180112,C,23.0,20190118,35.39,35.39,35.39,35.39,29.30,2,33.95,1,30.69,20,20,OPRA,AAL_1918A23,USD,AAL,54.24,PHIL
20180208,C,25.0,20190118,24.5,24.5,24.5,24.5,27.50,30,32.05,1,26.0,12,104,OPRA,AAL_1918A25,USD,AAL,54.24,CBOE
20170313,C,28.0,20190118,17.81,17.81,17.81,17.81,24.70,1,29.35,1,19.26,3,21,OPRA,AAL_1918A28,USD,AAL,54.24,ISE
20180226,C,30.0,20190118,26.0,26.0,26.0,26.0,23.00,30,27.60,1,22.4,10,144,OPRA,AAL_1918A30,USD,AAL,54.24,BATS
20180227,C,33.0,20190118,23.00,23.00,23.00,23.00,20.35,1,25.00,61,23.09,10,38,OPRA,AAL_1918A33,USD,AAL,54.24,PHIL
20180212,C,35.0,20190118,16.40,17.05,16.40,17.05,18.55,1,23.20,2,15.00,53,164,OPRA,AAL_1918A35,USD,AAL,54.24,BATS
20180223,C,37.0,20190118,17.87,17.87,17.87,17.87,17.00,36,21.50,416,18.45,1,84,OPRA,AAL_1918A37,USD,AAL,54.24,
20180227,C,40.0,20190118,17.50,17.50,17.50,17.50,15.50,20,17.95,40,16.80,2,276,OPRA,AAL_1918A40,USD,AAL,54.24,BATS
20180226,C,42.0,20190118,15.72,15.72,15.72,15.72,14.00,30,16.30,86,14.15,10,430,OPRA,AAL_1918A42,USD,AAL,54.24,CBOE
20180226,C,45.0,20190118,12.50,13.37,12.50,13.37,11.95,40,13.95,105,12.00,15,3670,OPRA,AAL_1918A45,USD,AAL,54.24,
20180216,C,47.0,20190118,9.65,9.65,9.65,9.65,10.50,305,12.60,533,8.95,10,1571,OPRA,AAL_1918A47,USD,AAL,54.24,CBOE
20180226,C,50.0,20190118,9.35,9.90,9.35,9.90,9.45,30,9.70,37,8.65,21,2631,OPRA,AAL_1918A50,USD,AAL,54.24,
20180227,C,55.0,20190118,7.45,7.50,7.15,7.15,6.75,6,7.00,34,7.10,171,4524,OPRA,AAL_1918A55,USD,AAL,54.24,PHIL
20180227,C,60.0,20190118,5.01,5.01,4.80,4.85,4.55,18,4.90,85,5.06,38,10830,OPRA,AAL_1918A60,USD,AAL,54.24,
20180227,C,65.0,20190118,3.34,3.34,3.34,3.34,3.00,45,3.30,118,3.30,30,5013,OPRA,AAL_1918A65,USD,AAL,54.24,ISE
20180227,C,70.0,20190118,2.13,2.13,2.13,2.13,2.02,30,2.19,41,2.02,5,2364,OPRA,AAL_1918A70,USD,AAL,54.24,BATS
20180227,C,75.0,20190118,1.27,1.27,1.27,1.27,1.29,30,1.42,30,1.40,1,5724,OPRA,AAL_1918A75,USD,AAL,54.24,
20180226,C,80.0,20190118,0.85,0.85,0.85,0.85,0.78,35,0.91,30,0.70,73,4319,OPRA,AAL_1918A80,USD,AAL,54.24,ISE
20180226,C,85.0,20190118,0.55,0.55,0.55,0.55,0.48,30,0.60,33,0.42,64,1049,OPRA,AAL_1918A85,USD,AAL,54.24,AMEX
20180221,C,90.0,20190118,0.22,0.22,0.22,0.22,0.28,31,0.40,57,0.27,100,564,OPRA,AAL_1918A90,USD,AAL,54.24,AMEX
20180227,C,95.0,20190118,0.17,0.17,0.17,0.17,0.14,137,0.25,30,0.15,100,324,OPRA,AAL_1918A95,USD,AAL,54.24,AMEX
20180209,P,10.0,20190118,0.11,0.11,0.11,0.11,,,0.06,20,0.06,40,123,OPRA,AAL_1918M10,USD,AAL,54.24,ISE
20180227,P,100.0,20190118,,,,,43.50,40,48.20,2,,,,OPRA,AAL_1918M100,USD,AAL,54.24,
20171115,P,13.0,20190118,0.05,0.05,0.05,0.05,,,0.08,30,0.08,50,178,OPRA,AAL_1918M13,USD,AAL,54.24,CBOE
20171226,P,15.0,20190118,0.10,0.10,0.10,0.10,,,0.10,9,0.06,10,312,OPRA,AAL_1918M15,USD,AAL,54.24,PHIL
20180215,P,18.0,20190118,0.10,0.10,0.10,0.10,0.02,30,0.13,30,0.23,3,135,OPRA,AAL_1918M18,USD,AAL,54.24,PHIL
20180227,P,20.0,20190118,0.08,0.08,0.08,0.08,0.05,30,0.17,112,0.28,20,353,OPRA,AAL_1918M20,USD,AAL,54.24,
20180222,P,23.0,20190118,0.2,0.2,0.2,0.2,0.11,30,0.26,20,0.2,6,443,OPRA,AAL_1918M23,USD,AAL,54.24,
20180227,P,25.0,20190118,0.23,0.23,0.21,0.21,0.20,30,0.30,20,0.24,200,1333,OPRA,AAL_1918M25,USD,AAL,54.24,
20180216,P,28.0,20190118,0.48,0.50,0.48,0.50,0.32,30,0.43,30,0.61,100,462,OPRA,AAL_1918M28,USD,AAL,54.24,BATS
20180226,P,30.0,20190118,0.51,0.51,0.51,0.51,0.43,34,0.56,30,0.55,10,5523,OPRA,AAL_1918M30,USD,AAL,54.24,BATS
20180226,P,33.0,20190118,0.70,0.70,0.70,0.70,0.69,30,0.80,21,0.82,4,15008,OPRA,AAL_1918M33,USD,AAL,54.24,
20180227,P,35.0,20190118,0.91,0.92,0.91,0.92,0.88,30,1.00,30,0.89,40,9929,OPRA,AAL_1918M35,USD,AAL,54.24,ISE
20180227,P,37.0,20190118,1.10,1.17,1.10,1.17,1.14,30,1.26,64,1.16,50,1721,OPRA,AAL_1918M37,USD,AAL,54.24,ISE
20180226,P,40.0,20190118,1.65,1.65,1.65,1.65,1.68,5,1.75,30,1.82,10,7922,OPRA,AAL_1918M40,USD,AAL,54.24,CBOE
20180227,P,42.0,20190118,2.05,2.05,2.05,2.05,2.08,1,2.13,30,1.98,4,7407,OPRA,AAL_1918M42,USD,AAL,54.24,PACF
20180227,P,45.0,20190118,2.55,2.76,2.55,2.76,2.82,4,2.89,4,2.60,160,8372,OPRA,AAL_1918M45,USD,AAL,54.24,BOST
20180227,P,47.0,20190118,3.40,3.40,3.40,3.40,3.30,32,3.55,32,3.25,5,5989,OPRA,AAL_1918M47,USD,AAL,54.24,
20180226,P,50.0,20190118,4.40,4.40,4.17,4.17,4.45,5,4.55,37,4.85,173,10027,OPRA,AAL_1918M50,USD,AAL,54.24,BOST
20180227,P,55.0,20190118,6.28,6.28,6.28,6.28,6.60,27,6.80,30,6.39,5,3090,OPRA,AAL_1918M55,USD,AAL,54.24,
20180227,P,60.0,20190118,8.75,9.35,8.75,9.35,9.40,145,9.65,2,10.30,11,615,OPRA,AAL_1918M60,USD,AAL,54.24,PHIL
20180227,P,65.0,20190118,12.50,12.50,12.50,12.50,12.80,131,13.05,10,13.80,10,349,OPRA,AAL_1918M65,USD,AAL,54.24,
20180212,P,70.0,20190118,21.20,21.20,21.20,21.20,15.85,67,17.55,312,21.95,24,195,OPRA,AAL_1918M70,USD,AAL,54.24,BATS
20180227,P,75.0,20190118,20.50,20.50,20.50,20.50,20.30,15,21.90,41,21.40,4,70,OPRA,AAL_1918M75,USD,AAL,54.24,CBOE
20180221,P,80.0,20190118,27.26,27.34,27.10,27.30,24.20,30,27.90,20,28.58,30,272,OPRA,AAL_1918M80,USD,AAL,54.24,ISE
20180221,P,85.0,20190118,32.11,34.29,31.36,32.20,28.65,1,33.20,2,35.20,198,690,OPRA,AAL_1918M85,USD,AAL,54.24,ISE
20180205,P,90.0,20190118,38.07,39.00,38.07,39.00,33.50,40,38.20,2,36.18,176,255,OPRA,AAL_1918M90,USD,AAL,54.24,ISE
20180118,P,95.0,20190118,36.82,36.89,36.79,36.88,38.50,40,43.20,2,,36,18,OPRA,AAL_1918M95,USD,AAL,54.24,ISE
20180119,C,100.0,20200117,1.45,1.63,1.45,1.63,0.35,249,1.10,1,1.28,6,69,OPRA,AAL_2017A100,USD,AAL,54.24,ISE
20180111,C,105.0,20200117,0.65,0.87,0.65,0.87,0.27,3,1.25,2,0.66,2,2,OPRA,AAL_2017A105,USD,AAL,54.24,PACF
20180213,C,110.0,20200117,0.45,0.47,0.38,0.39,0.37,296,0.88,102,0.95,56,15,OPRA,AAL_2017A110,USD,AAL,54.24,PACF
20180227,C,15.0,20200117,,,,,37.70,2,42.00,49,,,,OPRA,AAL_2017A15,USD,AAL,54.24,
20180227,C,18.0,20200117,,,,,34.90,2,39.20,2,,,,OPRA,AAL_2017A18,USD,AAL,54.24,
20171017,C,20.0,20200117,32.43,33.41,32.43,33.41,33.10,2,37.40,2,,16,16,OPRA,AAL_2017A20,USD,AAL,54.24,ISE
20180227,C,23.0,20200117,,,,,30.50,2,34.80,2,,,,OPRA,AAL_2017A23,USD,AAL,54.24,
20180214,C,25.0,20200117,27.24,27.24,25.96,25.96,28.70,2,33.00,2,22.50,2,233,OPRA,AAL_2017A25,USD,AAL,54.24,
20180201,C,30.0,20200117,26,26,26,26,24.50,2,27.50,1,30,1,14,OPRA,AAL_2017A30,USD,AAL,54.24,
20180201,C,35.0,20200117,22.00,22.00,22.00,22.00,21.00,412,24.50,230,26.57,1,4,OPRA,AAL_2017A35,USD,AAL,54.24,BATS
20180214,C,40.0,20200117,15.84,15.84,15.84,15.84,17.95,362,20.70,384,15.49,1,41,OPRA,AAL_2017A40,USD,AAL,54.24,CBOE
20180223,C,45.0,20200117,14.90,14.90,14.90,14.90,15.05,16,17.30,367,14.25,1,35,OPRA,AAL_2017A45,USD,AAL,54.24,
20180227,C,50.0,20200117,13.55,13.55,13.55,13.55,12.65,419,14.30,113,12.70,6,274,OPRA,AAL_2017A50,USD,AAL,54.24,
20180221,C,55.0,20200117,9.5,9.5,9.5,9.5,9.15,416,11.65,114,7.5,19,107,OPRA,AAL_2017A55,USD,AAL,54.24,
20180226,C,60.0,20200117,8.25,8.25,8.25,8.25,7.15,361,8.50,31,5.40,3,101,OPRA,AAL_2017A60,USD,AAL,54.24,BATS
20180227,C,65.0,20200117,6.80,6.80,6.80,6.80,6.35,264,6.90,1,6.60,4,146,OPRA,AAL_2017A65,USD,AAL,54.24,BATS
20180227,C,70.0,20200117,5.30,5.30,5.30,5.30,4.15,191,5.55,5,4.70,2,194,OPRA,AAL_2017A70,USD,AAL,54.24,
20180226,C,75.0,20200117,4.05,4.05,4.05,4.05,3.75,185,4.30,2,3.41,10,1073,OPRA,AAL_2017A75,USD,AAL,54.24,BOST
20180226,C,80.0,20200117,3.00,3.05,3.00,3.05,2.83,111,3.65,16,2.20,10,277,OPRA,AAL_2017A80,USD,AAL,54.24,PHIL
20180221,C,85.0,20200117,2.10,2.10,2.10,2.10,2.12,171,2.75,1,1.75,1,188,OPRA,AAL_2017A85,USD,AAL,54.24,
20180226,C,90.0,20200117,1.7,1.7,1.7,1.7,1.59,299,2.74,130,1.3,10,196,OPRA,AAL_2017A90,USD,AAL,54.24,
20180221,C,95.0,20200117,1.24,1.24,1.10,1.10,0.99,362,1.55,213,1.20,8,233,OPRA,AAL_2017A95,USD,AAL,54.24,ISE
20180227,P,100.0,20200117,,,,,43.10,2,48.00,61,,,,OPRA,AAL_2017M100,USD,AAL,54.24,
20180227,P,105.0,20200117,,,,,48.20,2,53.00,61,,,,OPRA,AAL_2017M105,USD,AAL,54.24,
20180227,P,110.0,20200117,,,,,53.20,2,58.00,61,,,,OPRA,AAL_2017M110,USD,AAL,54.24,
20180124,P,15.0,20200117,0.17,0.23,0.17,0.23,0.01,255,0.32,255,0.20,2,35,OPRA,AAL_2017M15,USD,AAL,54.24,PACF
20180227,P,18.0,20200117,,,,,0.17,242,0.43,197,,,,OPRA,AAL_2017M18,USD,AAL,54.24,
20180207,P,20.0,20200117,0.6,0.6,0.6,0.6,0.37,99,0.61,231,0.4,20,216,OPRA,AAL_2017M20,USD,AAL,54.24,AMEX
20180124,P,23.0,20200117,0.65,0.65,0.65,0.65,0.24,289,1.24,302,0.54,10,12,OPRA,AAL_2017M23,USD,AAL,54.24,BATS
20180110,P,25.0,20200117,0.74,0.74,0.74,0.74,0.42,232,1.32,210,1.47,10,26,OPRA,AAL_2017M25,USD,AAL,54.24,CBOE
20180226,P,30.0,20200117,1.52,1.52,1.52,1.52,0.98,287,1.98,341,1.64,10,223,OPRA,AAL_2017M30,USD,AAL,54.24,BATS
20180226,P,35.0,20200117,2.2,2.2,2.2,2.2,1.85,271,2.67,103,2.7,25,9552,OPRA,AAL_2017M35,USD,AAL,54.24,PHIL
20180226,P,40.0,20200117,3.6,3.6,3.6,3.6,3.20,371,4.10,205,3.7,5,1866,OPRA,AAL_2017M40,USD,AAL,54.24,PHIL
20180227,P,45.0,20200117,4.68,4.68,4.68,4.68,4.60,452,5.65,438,5.00,1,361,OPRA,AAL_2017M45,USD,AAL,54.24,
20180227,P,50.0,20200117,6.51,6.51,6.51,6.51,6.50,380,7.55,5,7.20,5,222,OPRA,AAL_2017M50,USD,AAL,54.24,CBOE
20180223,P,55.0,20200117,9.70,9.70,9.70,9.70,8.90,3,9.90,2,10.15,1,48,OPRA,AAL_2017M55,USD,AAL,54.24,
20180220,P,60.0,20200117,13.10,13.10,13.00,13.00,11.10,402,12.75,126,15.07,3,111,OPRA,AAL_2017M60,USD,AAL,54.24,PACF
20180124,P,65.0,20200117,15.27,15.27,15.27,15.27,14.70,403,16.05,104,16.20,2,3,OPRA,AAL_2017M65,USD,AAL,54.24,
20180221,P,70.0,20200117,19.45,19.45,19.35,19.35,17.45,323,19.60,8,,2,1,OPRA,AAL_2017M70,USD,AAL,54.24,PACF
20180227,P,75.0,20200117,22.40,22.50,22.40,22.50,21.30,240,23.60,115,,2,,OPRA,AAL_2017M75,USD,AAL,54.24,PACF
20180208,P,80.0,20200117,29.47,29.47,29.47,29.47,25.40,385,27.85,79,28.50,1,1,OPRA,AAL_2017M80,USD,AAL,54.24,
20180215,P,85.0,20200117,33.66,33.77,33.66,33.77,30.00,169,32.25,78,,20,10,OPRA,AAL_2017M85,USD,AAL,54.24,ISE
20180220,P,90.0,20200117,38.64,38.64,38.64,38.64,33.10,2,38.00,73,38.17,1,6,OPRA,AAL_2017M90,USD,AAL,54.24,CBOE
20180221,P,95.0,20200117,42.50,42.50,42.47,42.47,38.10,2,43.00,61,43.13,8,4,OPRA,AAL_2017M95,USD,AAL,54.24,ISE
20180227,C,22.0,20180316,,,,,23.00,33,26.00,16,,,,OPRA,AAN_1816C22,USD,AAN,45.95,
20180227,C,23.0,20180316,,,,,22.50,16,24.70,21,,,,OPRA,AAN_1816C23,USD,AAN,45.95,
20180227,C,24.0,20180316,,,,,21.10,33,23.20,16,,,,OPRA,AAN_1816C24,USD,AAN,45.95,
20180227,C,25.0,20180316,,,,,20.00,33,23.30,16,,,,OPRA,AAN_1816C25,USD,AAN,45.95,
20180227,C,26.0,20180316,,,,,18.10,33,22.30,17,,,,OPRA,AAN_1816C26,USD,AAN,45.95,
20180227,C,27.0,20180316,,,,,17.50,33,21.10,16,,,,OPRA,AAN_1816C27,USD,AAN,45.95,
20180227,C,28.0,20180316,,,,,16.80,33,20.40,34,,,,OPRA,AAN_1816C28,USD,AAN,45.95,
20180227,C,29.0,20180316,,,,,15.20,33,19.40,34,,,,OPRA,AAN_1816C29,USD,AAN,45.95,
20180227,C,30.0,20180316,,,,,15.40,16,18.30,16,,,,OPRA,AAN_1816C30,USD,AAN,45.95,
20180227,C,31.0,20180316,,,,,13.40,33,17.30,22,,,,OPRA,AAN_1816C31,USD,AAN,45.95,
20180227,C,32.0,20180316,,,,,13.10,33,16.10,33,,,,OPRA,AAN_1816C32,USD,AAN,45.95,
20180215,C,33.0,20180316,12.77,12.77,12.77,12.77,11.40,33,15.30,16,,1,1,OPRA,AAN_1816C33,USD,AAN,45.95,
20180227,C,34.0,20180316,,,,,11.50,33,13.70,16,,,,OPRA,AAN_1816C34,USD,AAN,45.95,
20180209,C,35.0,20180316,5.5,5.5,5.5,5.5,10.50,33,12.10,33,,1,1,OPRA,AAN_1816C35,USD,AAN,45.95,
20180227,C,36.0,20180316,,,,,9.30,33,11.60,33,,,,OPRA,AAN_1816C36,USD,AAN,45.95,
20180227,C,37.0,20180316,,,,,8.50,31,10.30,31,,,,OPRA,AAN_1816C37,USD,AAN,45.95,
20180213,C,38.0,20180316,3.42,3.42,3.42,3.42,7.50,51,9.20,33,,4,4,OPRA,AAN_1816C38,USD,AAN,45.95,CBOE
20180227,C,39.0,20180316,,,,,6.50,33,8.50,33,,,,OPRA,AAN_1816C39,USD,AAN,45.95,
20180215,C,40.0,20180316,7.5,7.5,7.5,7.5,5.50,35,6.90,54,2.9,1,18,OPRA,AAN_1816C40,USD,AAN,45.95,PACF
20180215,C,41.0,20180316,4.79,4.79,4.79,4.79,4.60,33,6.30,33,2.50,10,1009,OPRA,AAN_1816C41,USD,AAN,45.95,AMEX
20180226,C,42.0,20180316,4.0,4.0,4.0,4.0,4.10,42,4.50,46,3.2,4,16,OPRA,AAN_1816C42,USD,AAN,45.95,PACF
20180222,C,43.0,20180316,2.05,2.05,2.05,2.05,3.30,21,3.60,46,1.40,1,54,OPRA,AAN_1816C43,USD,AAN,45.95,PACF
20180227,C,44.0,20180316,2.86,2.86,2.86,2.86,2.50,31,2.95,153,1.55,3,43,OPRA,AAN_1816C44,USD,AAN,45.95,BOST
20180221,C,45.0,20180316,0.75,1.00,0.75,1.00,1.85,13,1.95,21,1.00,73,86,OPRA,AAN_1816C45,USD,AAN,45.95,
20180226,C,46.0,20180316,1.15,1.15,1.15,1.15,1.25,49,1.35,12,0.60,5,21,OPRA,AAN_1816C46,USD,AAN,45.95,
20180227,C,47.0,20180316,0.80,0.80,0.80,0.80,0.80,33,0.90,12,0.75,7,12,OPRA,AAN_1816C47,USD,AAN,45.95,
20180226,C,48.0,20180316,0.47,0.47,0.47,0.47,0.50,58,0.60,45,0.30,2,31,OPRA,AAN_1816C48,USD,AAN,45.95,AMEX
20180226,C,49.0,20180316,0.3,0.3,0.3,0.3,0.30,31,0.40,90,0.2,25,33,OPRA,AAN_1816C49,USD,AAN,45.95,
20180227,C,50.0,20180316,,,,,0.15,31,0.25,61,,,,OPRA,AAN_1816C50,USD,AAN,45.95,
20180227,C,55.0,20180316,,,,,,,0.10,22,,,,OPRA,AAN_1816C55,USD,AAN,45.95,
20180227,P,22.0,20180316,,,,,,,0.05,12,,,,OPRA,AAN_1816O22,USD,AAN,45.95,
20180227,P,23.0,20180316,,,,,,,0.05,12,,,,OPRA,AAN_1816O23,USD,AAN,45.95,
20180227,P,24.0,20180316,,,,,,,0.10,25,,,,OPRA,AAN_1816O24,USD,AAN,45.95,
20180227,P,25.0,20180316,,,,,,,0.05,12,,,,OPRA,AAN_1816O25,USD,AAN,45.95,
20180227,P,26.0,20180316,,,,,,,0.05,11,,,,OPRA,AAN_1816O26,USD,AAN,45.95,
20180227,P,27.0,20180316,,,,,,,0.10,31,,,,OPRA,AAN_1816O27,USD,AAN,45.95,
20180227,P,28.0,20180316,,,,,,,0.05,12,,,,OPRA,AAN_1816O28,USD,AAN,45.95,
20180227,P,29.0,20180316,,,,,,,0.05,11,,,,OPRA,AAN_1816O29,USD,AAN,45.95,
20180227,P,30.0,20180316,,,,,,,0.10,31,,,,OPRA,AAN_1816O30,USD,AAN,45.95,
20180227,P,31.0,20180316,,,,,,,0.10,31,,,,OPRA,AAN_1816O31,USD,AAN,45.95,
20180227,P,32.0,20180316,,,,,,,0.05,4,,,,OPRA,AAN_1816O32,USD,AAN,45.95,
20180209,P,33.0,20180316,1.15,1.15,1.15,1.15,,,0.05,12,,13,13,OPRA,AAN_1816O33,USD,AAN,45.95,
20180221,P,34.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,1.25,1,18,OPRA,AAN_1816O34,USD,AAN,45.95,BATS
20180227,P,35.0,20180316,,,,,,,0.05,21,,,,OPRA,AAN_1816O35,USD,AAN,45.95,
20180209,P,36.0,20180316,1.80,1.80,1.75,1.75,,,0.05,15,,16,16,OPRA,AAN_1816O36,USD,AAN,45.95,
20180220,P,37.0,20180316,0.25,0.25,0.25,0.25,,,0.10,31,0.60,26,211,OPRA,AAN_1816O37,USD,AAN,45.95,
20180220,P,38.0,20180316,0.25,0.25,0.25,0.25,,,0.10,31,1.80,26,366,OPRA,AAN_1816O38,USD,AAN,45.95,
20180226,P,39.0,20180316,0.24,0.24,0.24,0.24,0.05,10,0.15,31,0.43,1,33,OPRA,AAN_1816O39,USD,AAN,45.95,CBOE
20180226,P,40.0,20180316,0.15,0.15,0.15,0.15,0.05,69,0.15,31,0.25,10,99,OPRA,AAN_1816O40,USD,AAN,45.95,PHIL
20180226,P,41.0,20180316,0.41,0.41,0.41,0.41,0.15,41,0.25,31,0.61,1,2,OPRA,AAN_1816O41,USD,AAN,45.95,CBOE
20180220,P,42.0,20180316,0.85,1.03,0.85,1.03,0.25,32,0.35,85,,2,2,OPRA,AAN_1816O42,USD,AAN,45.95,CBOE
20180216,P,43.0,20180316,1.45,1.45,1.45,1.45,0.35,89,0.70,171,,1,1,OPRA,AAN_1816O43,USD,AAN,45.95,
20180227,P,44.0,20180316,0.65,0.65,0.65,0.65,0.55,53,0.65,11,1.50,1,4,OPRA,AAN_1816O44,USD,AAN,45.95,ISE
20180226,P,45.0,20180316,1.05,1.05,1.05,1.05,0.85,60,1.00,30,2.14,1,2,OPRA,AAN_1816O45,USD,AAN,45.95,AMEX
20180226,P,46.0,20180316,1.5,1.5,1.5,1.5,1.25,49,1.40,17,,5,5,OPRA,AAN_1816O46,USD,AAN,45.95,
20180227,P,47.0,20180316,,,,,1.80,35,1.95,29,,,,OPRA,AAN_1816O47,USD,AAN,45.95,
20180227,P,48.0,20180316,,,,,2.40,42,3.20,132,,,,OPRA,AAN_1816O48,USD,AAN,45.95,
20180227,P,49.0,20180316,,,,,3.10,41,3.60,75,,,,OPRA,AAN_1816O49,USD,AAN,45.95,
20180227,P,50.0,20180316,,,,,4.00,41,4.90,121,,,,OPRA,AAN_1816O50,USD,AAN,45.95,
20180227,P,55.0,20180316,,,,,8.40,33,10.10,33,,,,OPRA,AAN_1816O55,USD,AAN,45.95,
20180227,C,20.0,20180817,,,,,25.00,33,27.30,33,,,,OPRA,AAN_1817H20,USD,AAN,45.95,
20180227,C,21.0,20180817,,,,,23.90,33,26.50,33,,,,OPRA,AAN_1817H21,USD,AAN,45.95,
20180227,C,22.0,20180817,,,,,23.10,33,25.70,33,,,,OPRA,AAN_1817H22,USD,AAN,45.95,
20180227,C,23.0,20180817,,,,,22.00,33,24.60,33,,,,OPRA,AAN_1817H23,USD,AAN,45.95,
20180227,C,24.0,20180817,,,,,20.70,33,24.00,33,,,,OPRA,AAN_1817H24,USD,AAN,45.95,
20180227,C,25.0,20180817,,,,,19.70,33,23.10,33,,,,OPRA,AAN_1817H25,USD,AAN,45.95,
20180227,C,26.0,20180817,,,,,18.80,33,21.90,33,,,,OPRA,AAN_1817H26,USD,AAN,45.95,
20180227,C,27.0,20180817,,,,,18.20,33,21.10,33,,,,OPRA,AAN_1817H27,USD,AAN,45.95,
20180227,C,28.0,20180817,,,,,17.20,35,19.80,35,,,,OPRA,AAN_1817H28,USD,AAN,45.95,
20180227,C,29.0,20180817,,,,,16.40,35,19.20,35,,,,OPRA,AAN_1817H29,USD,AAN,45.95,
20180227,C,30.0,20180817,,,,,15.10,33,18.30,33,,,,OPRA,AAN_1817H30,USD,AAN,45.95,
20180227,C,31.0,20180817,,,,,14.40,33,17.30,33,,,,OPRA,AAN_1817H31,USD,AAN,45.95,
20180227,C,32.0,20180817,,,,,13.30,35,16.60,35,,,,OPRA,AAN_1817H32,USD,AAN,45.95,
20180227,C,33.0,20180817,,,,,13.60,56,14.50,45,,,,OPRA,AAN_1817H33,USD,AAN,45.95,
20180227,C,34.0,20180817,,,,,13.00,45,13.60,44,,,,OPRA,AAN_1817H34,USD,AAN,45.95,
20180227,C,35.0,20180817,,,,,12.20,46,12.90,51,,,,OPRA,AAN_1817H35,USD,AAN,45.95,
20180227,C,36.0,20180817,,,,,11.40,38,12.00,46,,,,OPRA,AAN_1817H36,USD,AAN,45.95,
20180227,C,37.0,20180817,,,,,10.50,45,11.20,41,,,,OPRA,AAN_1817H37,USD,AAN,45.95,
20180227,C,38.0,20180817,,,,,9.90,35,10.40,46,,,,OPRA,AAN_1817H38,USD,AAN,45.95,
20180227,C,39.0,20180817,,,,,8.90,78,10.40,78,,,,OPRA,AAN_1817H39,USD,AAN,45.95,
20180214,C,40.0,20180817,5.18,5.18,5.18,5.18,8.60,31,9.00,41,,10,10,OPRA,AAN_1817H40,USD,AAN,45.95,CBOE
20180227,C,41.0,20180817,,,,,7.90,40,8.30,46,,,,OPRA,AAN_1817H41,USD,AAN,45.95,
20180216,C,42.0,20180817,6.50,6.50,6.50,6.50,7.30,31,7.60,50,3.57,5,5,OPRA,AAN_1817H42,USD,AAN,45.95,CBOE
20171229,C,43.0,20180817,3.7,3.7,3.7,3.7,6.60,54,7.00,51,,1,1,OPRA,AAN_1817H43,USD,AAN,45.95,
20180227,C,44.0,20180817,,,,,6.10,31,6.40,54,,,,OPRA,AAN_1817H44,USD,AAN,45.95,
20180216,C,45.0,20180817,4.4,4.4,4.4,4.4,5.50,49,5.80,41,3.7,4,8,OPRA,AAN_1817H45,USD,AAN,45.95,PACF
20180227,C,46.0,20180817,,,,,5.00,45,5.30,47,,,,OPRA,AAN_1817H46,USD,AAN,45.95,
20180221,C,47.0,20180817,3.3,3.3,3.3,3.3,4.50,50,4.80,41,,10,10,OPRA,AAN_1817H47,USD,AAN,45.95,
20180213,C,48.0,20180817,1.75,1.75,1.75,1.75,4.10,39,4.40,54,,2,2,OPRA,AAN_1817H48,USD,AAN,45.95,AMEX
20180227,C,49.0,20180817,,,,,3.70,39,3.90,45,,,,OPRA,AAN_1817H49,USD,AAN,45.95,
20180215,C,50.0,20180817,3.22,3.22,3.22,3.22,3.30,39,3.60,54,1.65,8,14,OPRA,AAN_1817H50,USD,AAN,45.95,PHIL
20180214,C,55.0,20180817,0.90,0.95,0.90,0.95,1.85,31,2.05,45,,55,55,OPRA,AAN_1817H55,USD,AAN,45.95,
20180223,C,60.0,20180817,0.75,0.75,0.75,0.75,0.95,45,1.10,45,0.75,15,53,OPRA,AAN_1817H60,USD,AAN,45.95,
20180227,P,20.0,20180817,,,,,0.05,10,0.25,51,,,,OPRA,AAN_1817T20,USD,AAN,45.95,
20180215,P,21.0,20180817,0.15,0.15,0.15,0.15,0.05,2,0.25,35,0.34,10,10,OPRA,AAN_1817T21,USD,AAN,45.95,AMEX
20180227,P,22.0,20180817,,,,,0.05,1,0.65,53,,,,OPRA,AAN_1817T22,USD,AAN,45.95,
20180227,P,23.0,20180817,,,,,0.10,47,0.30,48,,,,OPRA,AAN_1817T23,USD,AAN,45.95,
20180227,P,24.0,20180817,,,,,0.15,31,0.30,31,,,,OPRA,AAN_1817T24,USD,AAN,45.95,
20180227,P,25.0,20180817,,,,,0.20,31,0.35,31,,,,OPRA,AAN_1817T25,USD,AAN,45.95,
20180227,P,26.0,20180817,,,,,0.25,31,0.40,33,,,,OPRA,AAN_1817T26,USD,AAN,45.95,
20180227,P,27.0,20180817,,,,,0.30,31,0.45,33,,,,OPRA,AAN_1817T27,USD,AAN,45.95,
20180227,P,28.0,20180817,,,,,0.35,31,0.50,31,,,,OPRA,AAN_1817T28,USD,AAN,45.95,
20180202,P,29.0,20180817,1,1,1,1,0.45,31,0.55,21,,1,1,OPRA,AAN_1817T29,USD,AAN,45.95,
20180227,P,30.0,20180817,,,,,0.50,31,0.65,31,,,,OPRA,AAN_1817T30,USD,AAN,45.95,
20180227,P,31.0,20180817,,,,,0.60,31,0.75,31,,,,OPRA,AAN_1817T31,USD,AAN,45.95,
20180201,P,32.0,20180817,1.34,1.37,1.34,1.37,0.70,31,0.85,41,,7,7,OPRA,AAN_1817T32,USD,AAN,45.95,PHIL
20180227,P,33.0,20180817,,,,,0.80,45,0.95,32,,,,OPRA,AAN_1817T33,USD,AAN,45.95,
20180226,P,34.0,20180817,1.15,1.15,1.15,1.15,0.95,31,1.10,31,,10,10,OPRA,AAN_1817T34,USD,AAN,45.95,CBOE
20180227,P,35.0,20180817,,,,,1.15,11,1.30,47,,,,OPRA,AAN_1817T35,USD,AAN,45.95,
20180227,P,36.0,20180817,,,,,1.25,46,1.45,31,,,,OPRA,AAN_1817T36,USD,AAN,45.95,
20180227,P,37.0,20180817,,,,,1.55,11,1.65,31,,,,OPRA,AAN_1817T37,USD,AAN,45.95,
20180227,P,38.0,20180817,,,,,1.75,41,1.90,35,,,,OPRA,AAN_1817T38,USD,AAN,45.95,
20180227,P,39.0,20180817,,,,,2.05,3,2.15,35,,,,OPRA,AAN_1817T39,USD,AAN,45.95,
20180227,P,40.0,20180817,,,,,2.30,39,2.50,46,,,,OPRA,AAN_1817T40,USD,AAN,45.95,
20180227,P,41.0,20180817,,,,,2.65,11,2.80,45,,,,OPRA,AAN_1817T41,USD,AAN,45.95,
20180227,P,42.0,20180817,,,,,2.95,39,3.10,27,,,,OPRA,AAN_1817T42,USD,AAN,45.95,
20180227,P,43.0,20180817,,,,,3.30,49,3.50,47,,,,OPRA,AAN_1817T43,USD,AAN,45.95,
20180213,P,44.0,20180817,7.4,7.4,7.3,7.3,3.70,45,3.90,31,,15,15,OPRA,AAN_1817T44,USD,AAN,45.95,
20180215,P,45.0,20180817,4.8,4.8,4.8,4.8,4.10,50,4.40,47,7.2,2,2,OPRA,AAN_1817T45,USD,AAN,45.95,
20180227,P,46.0,20180817,,,,,4.60,41,5.00,105,,,,OPRA,AAN_1817T46,USD,AAN,45.95,
20180227,P,47.0,20180817,,,,,5.10,49,5.70,129,,,,OPRA,AAN_1817T47,USD,AAN,45.95,
20180227,P,48.0,20180817,,,,,5.70,34,5.90,41,,,,OPRA,AAN_1817T48,USD,AAN,45.95,
20180227,P,49.0,20180817,,,,,6.30,24,6.50,45,,,,OPRA,AAN_1817T49,USD,AAN,45.95,
20180227,P,50.0,20180817,,,,,6.90,39,7.30,51,,,,OPRA,AAN_1817T50,USD,AAN,45.95,
20180227,P,55.0,20180817,,,,,10.30,51,10.70,35,,,,OPRA,AAN_1817T55,USD,AAN,45.95,
20180227,P,60.0,20180817,,,,,14.30,50,14.90,41,,,,OPRA,AAN_1817T60,USD,AAN,45.95,
20180227,C,21.0,20180518,,,,,23.90,33,26.10,16,,,,OPRA,AAN_1818E21,USD,AAN,45.95,
20180227,C,22.0,20180518,,,,,23.10,16,26.10,33,,,,OPRA,AAN_1818E22,USD,AAN,45.95,
20180227,C,23.0,20180518,,,,,21.60,33,24.30,16,,,,OPRA,AAN_1818E23,USD,AAN,45.95,
20180227,C,24.0,20180518,,,,,21.20,33,23.40,33,,,,OPRA,AAN_1818E24,USD,AAN,45.95,
20180227,C,25.0,20180518,,,,,20.20,33,22.20,33,,,,OPRA,AAN_1818E25,USD,AAN,45.95,
20180227,C,26.0,20180518,,,,,18.90,33,20.90,21,,,,OPRA,AAN_1818E26,USD,AAN,45.95,
20180227,C,27.0,20180518,,,,,18.10,33,20.30,33,,,,OPRA,AAN_1818E27,USD,AAN,45.95,
20180227,C,28.0,20180518,,,,,17.00,33,19.40,33,,,,OPRA,AAN_1818E28,USD,AAN,45.95,
20171107,C,29.0,20180518,7.45,7.45,7.45,7.45,16.30,33,18.30,33,8.18,20,20,OPRA,AAN_1818E29,USD,AAN,45.95,ISE
20180227,C,30.0,20180518,,,,,15.50,33,17.50,33,,,,OPRA,AAN_1818E30,USD,AAN,45.95,
20180227,C,31.0,20180518,,,,,14.70,33,16.20,33,,,,OPRA,AAN_1818E31,USD,AAN,45.95,
20180227,C,32.0,20180518,,,,,13.40,33,15.50,33,,,,OPRA,AAN_1818E32,USD,AAN,45.95,
20171211,C,33.0,20180518,6.10,6.10,6.10,6.10,12.40,33,14.30,33,5.56,30,24,OPRA,AAN_1818E33,USD,AAN,45.95,PACF
20171130,C,34.0,20180518,6.20,6.20,6.20,6.20,11.90,33,13.20,33,4.69,3,2,OPRA,AAN_1818E34,USD,AAN,45.95,ISE
20170918,C,35.0,20180518,7,7,7,7,10.60,57,12.50,42,,2,2,OPRA,AAN_1818E35,USD,AAN,45.95,BATS
20180226,C,36.0,20180518,10.30,10.30,10.30,10.30,10.00,113,11.10,52,5.65,7,42,OPRA,AAN_1818E36,USD,AAN,45.95,CBOE
20180207,C,37.0,20180518,4.85,4.85,4.83,4.83,9.70,34,10.10,41,,15,15,OPRA,AAN_1818E37,USD,AAN,45.95,CBOE
20180227,C,38.0,20180518,,,,,8.80,45,9.80,106,,,,OPRA,AAN_1818E38,USD,AAN,45.95,
20180215,C,39.0,20180518,8.5,8.6,8.5,8.6,8.00,45,8.40,45,4.7,10,27,OPRA,AAN_1818E39,USD,AAN,45.95,
20180214,C,40.0,20180518,4.0,4.1,4.0,4.1,7.20,41,7.90,107,3.4,2,7,OPRA,AAN_1818E40,USD,AAN,45.95,
20180214,C,41.0,20180518,3.6,3.6,3.6,3.6,6.50,37,6.90,47,3.0,2,48,OPRA,AAN_1818E41,USD,AAN,45.95,
20180223,C,42.0,20180518,4.8,4.8,4.8,4.8,5.80,49,6.10,45,3.0,20,39,OPRA,AAN_1818E42,USD,AAN,45.95,PHIL
20180215,C,43.0,20180518,4.75,4.75,4.75,4.75,5.20,27,5.50,69,2.35,10,31,OPRA,AAN_1818E43,USD,AAN,45.95,CBOE
20180214,C,44.0,20180518,2.50,2.50,2.50,2.50,4.50,41,4.80,50,2.05,2,30,OPRA,AAN_1818E44,USD,AAN,45.95,
20180227,C,45.0,20180518,3.90,3.90,3.90,3.90,4.00,21,4.20,33,2.90,2,39,OPRA,AAN_1818E45,USD,AAN,45.95,
20180212,C,46.0,20180518,1.35,1.45,1.35,1.45,3.40,52,3.70,51,2.13,2,5,OPRA,AAN_1818E46,USD,AAN,45.95,
20180214,C,47.0,20180518,1.45,1.45,1.45,1.45,2.95,32,3.20,51,,1,1,OPRA,AAN_1818E47,USD,AAN,45.95,
20180227,C,48.0,20180518,2.55,2.55,2.55,2.55,2.55,21,2.75,48,1.20,3,2,OPRA,AAN_1818E48,USD,AAN,45.95,
20180227,C,49.0,20180518,2.25,2.25,2.25,2.25,2.15,31,2.40,30,1.00,5,12,OPRA,AAN_1818E49,USD,AAN,45.95,
20180226,C,50.0,20180518,1.75,1.75,1.75,1.75,1.80,35,2.05,50,1.40,1,32,OPRA,AAN_1818E50,USD,AAN,45.95,
20180227,C,55.0,20180518,,,,,0.70,31,0.90,119,,,,OPRA,AAN_1818E55,USD,AAN,45.95,
20180227,C,60.0,20180518,,,,,0.20,41,0.35,47,,,,OPRA,AAN_1818E60,USD,AAN,45.95,
20180227,P,21.0,20180518,,,,,,,0.10,11,,,,OPRA,AAN_1818Q21,USD,AAN,45.95,
20180227,P,22.0,20180518,,,,,,,0.15,22,,,,OPRA,AAN_1818Q22,USD,AAN,45.95,
20171212,P,23.0,20180518,0.32,0.32,0.32,0.32,,,0.15,31,,10,10,OPRA,AAN_1818Q23,USD,AAN,45.95,BOST
20180227,P,24.0,20180518,,,,,,,0.15,45,,,,OPRA,AAN_1818Q24,USD,AAN,45.95,
20180227,P,25.0,20180518,,,,,,,0.15,32,,,,OPRA,AAN_1818Q25,USD,AAN,45.95,
20180227,P,26.0,20180518,,,,,0.05,1,0.15,31,,,,OPRA,AAN_1818Q26,USD,AAN,45.95,
20180227,P,27.0,20180518,,,,,0.05,1,0.15,31,,,,OPRA,AAN_1818Q27,USD,AAN,45.95,
20171212,P,28.0,20180518,1.0,1.0,1.0,1.0,0.05,1,0.20,31,1.1,3,4,OPRA,AAN_1818Q28,USD,AAN,45.95,ISE
20171211,P,29.0,20180518,0.95,0.95,0.95,0.95,0.10,36,0.20,31,,3,3,OPRA,AAN_1818Q29,USD,AAN,45.95,
20180227,P,30.0,20180518,,,,,0.05,1,0.25,31,,,,OPRA,AAN_1818Q30,USD,AAN,45.95,
20180227,P,31.0,20180518,,,,,0.15,54,0.30,31,,,,OPRA,AAN_1818Q31,USD,AAN,45.95,
20180212,P,32.0,20180518,1.25,1.25,1.25,1.25,0.25,1,0.35,31,1.00,1,2,OPRA,AAN_1818Q32,USD,AAN,45.95,
20180227,P,33.0,20180518,,,,,0.25,54,0.40,31,,,,OPRA,AAN_1818Q33,USD,AAN,45.95,
20180212,P,34.0,20180518,1.95,1.95,1.95,1.95,0.35,32,0.50,45,,2,2,OPRA,AAN_1818Q34,USD,AAN,45.95,
20180212,P,35.0,20180518,2.00,2.00,2.00,2.00,0.45,31,0.60,45,2.12,2,20,OPRA,AAN_1818Q35,USD,AAN,45.95,
20180212,P,36.0,20180518,2.3,2.3,2.3,2.3,0.55,32,0.65,21,1.5,2,14,OPRA,AAN_1818Q36,USD,AAN,45.95,
20180216,P,37.0,20180518,1.16,1.16,1.16,1.16,0.65,37,0.80,31,2.95,5,7,OPRA,AAN_1818Q37,USD,AAN,45.95,CBOE
20180212,P,38.0,20180518,3.1,3.1,3.1,3.1,0.85,21,0.95,31,3.1,2,3,OPRA,AAN_1818Q38,USD,AAN,45.95,
20180214,P,39.0,20180518,3.2,3.2,3.2,3.2,1.00,27,1.15,46,3.5,4,6,OPRA,AAN_1818Q39,USD,AAN,45.95,
20180214,P,40.0,20180518,3.7,3.7,3.7,3.7,1.20,54,1.40,54,4.0,2,13,OPRA,AAN_1818Q40,USD,AAN,45.95,
20180214,P,41.0,20180518,4.00,4.00,4.00,4.00,1.45,27,1.60,21,6.43,1,3,OPRA,AAN_1818Q41,USD,AAN,45.95,CBOE
20170929,P,42.0,20180518,4.25,4.28,4.25,4.25,1.70,32,1.90,27,6.00,4,3,OPRA,AAN_1818Q42,USD,AAN,45.95,AMEX
20180227,P,43.0,20180518,2.20,2.20,2.20,2.20,2.05,32,2.25,27,2.50,4,522,OPRA,AAN_1818Q43,USD,AAN,45.95,PACF
20171010,P,44.0,20180518,5.10,5.10,5.10,5.10,2.40,37,2.60,26,5.22,4,4,OPRA,AAN_1818Q44,USD,AAN,45.95,CBOE
20180227,P,45.0,20180518,3.10,3.10,3.10,3.10,2.80,38,3.00,26,6.40,3,2,OPRA,AAN_1818Q45,USD,AAN,45.95,
20180227,P,46.0,20180518,3.50,3.50,3.50,3.50,3.30,27,3.50,48,,3,,OPRA,AAN_1818Q46,USD,AAN,45.95,
20180227,P,47.0,20180518,,,,,3.80,42,4.00,26,,,,OPRA,AAN_1818Q47,USD,AAN,45.95,
20180227,P,48.0,20180518,4.40,4.40,4.40,4.40,4.30,42,4.60,51,,4,,OPRA,AAN_1818Q48,USD,AAN,45.95,
20180227,P,49.0,20180518,5.30,5.30,5.00,5.00,4.90,50,5.20,53,,8,,OPRA,AAN_1818Q49,USD,AAN,45.95,
20180227,P,50.0,20180518,,,,,5.60,48,5.90,57,,,,OPRA,AAN_1818Q50,USD,AAN,45.95,
20180227,P,55.0,20180518,,,,,9.40,45,9.90,56,,,,OPRA,AAN_1818Q55,USD,AAN,45.95,
20180227,P,60.0,20180518,,,,,13.30,33,15.20,33,,,,OPRA,AAN_1818Q60,USD,AAN,45.95,
20180227,C,37.0,20180420,,,,,8.60,49,10.40,47,,,,OPRA,AAN_1820D37,USD,AAN,45.95,
20180227,C,38.0,20180420,,,,,7.50,57,9.70,47,,,,OPRA,AAN_1820D38,USD,AAN,45.95,
20180227,C,39.0,20180420,,,,,7.30,42,7.70,41,,,,OPRA,AAN_1820D39,USD,AAN,45.95,
20180227,C,40.0,20180420,,,,,6.50,31,7.00,81,,,,OPRA,AAN_1820D40,USD,AAN,45.95,
20180227,C,41.0,20180420,,,,,5.20,109,6.00,47,,,,OPRA,AAN_1820D41,USD,AAN,45.95,
20180227,C,42.0,20180420,,,,,4.70,90,5.20,47,,,,OPRA,AAN_1820D42,USD,AAN,45.95,
20180227,C,43.0,20180420,,,,,4.10,51,4.40,60,,,,OPRA,AAN_1820D43,USD,AAN,45.95,
20180227,C,44.0,20180420,,,,,3.40,48,3.60,11,,,,OPRA,AAN_1820D44,USD,AAN,45.95,
20180226,C,45.0,20180420,2.75,2.75,2.75,2.75,2.85,26,3.00,11,,4,4,OPRA,AAN_1820D45,USD,AAN,45.95,
20180227,C,46.0,20180420,2.50,2.50,2.50,2.50,2.30,31,2.45,16,,4,,OPRA,AAN_1820D46,USD,AAN,45.95,
20180227,C,47.0,20180420,,,,,1.80,32,1.95,11,,,,OPRA,AAN_1820D47,USD,AAN,45.95,
20180220,C,48.0,20180420,1,1,1,1,1.40,42,1.55,16,,10,10,OPRA,AAN_1820D48,USD,AAN,45.95,
20180227,C,49.0,20180420,,,,,1.10,14,1.20,41,,,,OPRA,AAN_1820D49,USD,AAN,45.95,
20180221,C,50.0,20180420,0.5,0.5,0.5,0.5,0.80,49,0.90,11,,11,11,OPRA,AAN_1820D50,USD,AAN,45.95,CBOE
20180227,C,55.0,20180420,,,,,0.15,31,0.25,64,,,,OPRA,AAN_1820D55,USD,AAN,45.95,
20180227,C,60.0,20180420,,,,,,,0.10,45,,,,OPRA,AAN_1820D60,USD,AAN,45.95,
20180227,C,65.0,20180420,,,,,,,0.10,26,,,,OPRA,AAN_1820D65,USD,AAN,45.95,
20180227,C,70.0,20180420,,,,,,,0.10,31,,,,OPRA,AAN_1820D70,USD,AAN,45.95,
20180227,P,37.0,20180420,,,,,0.20,48,0.30,31,,,,OPRA,AAN_1820P37,USD,AAN,45.95,
20180227,P,38.0,20180420,0.35,0.35,0.35,0.35,0.25,64,0.35,31,,2,,OPRA,AAN_1820P38,USD,AAN,45.95,PACF
20180227,P,39.0,20180420,,,,,0.40,16,0.45,31,,,,OPRA,AAN_1820P39,USD,AAN,45.95,
20180221,P,40.0,20180420,0.9,0.9,0.9,0.9,0.50,40,0.60,37,,1,1,OPRA,AAN_1820P40,USD,AAN,45.95,PACF
20180227,P,41.0,20180420,,,,,0.65,65,0.75,32,,,,OPRA,AAN_1820P41,USD,AAN,45.95,
20180227,P,42.0,20180420,,,,,0.85,49,0.95,31,,,,OPRA,AAN_1820P42,USD,AAN,45.95,
20180227,P,43.0,20180420,,,,,1.10,39,1.20,31,,,,OPRA,AAN_1820P43,USD,AAN,45.95,
20180227,P,44.0,20180420,,,,,1.40,31,1.55,30,,,,OPRA,AAN_1820P44,USD,AAN,45.95,
20180226,P,45.0,20180420,2.21,2.21,2.21,2.21,1.75,46,1.90,11,,10,10,OPRA,AAN_1820P45,USD,AAN,45.95,BOST
20180227,P,46.0,20180420,,,,,2.20,46,2.35,11,,,,OPRA,AAN_1820P46,USD,AAN,45.95,
20180227,P,47.0,20180420,2.95,2.95,2.95,2.95,2.75,31,2.90,41,,1,,OPRA,AAN_1820P47,USD,AAN,45.95,ISE
20180227,P,48.0,20180420,3.50,3.50,3.50,3.50,3.30,41,3.50,41,,4,,OPRA,AAN_1820P48,USD,AAN,45.95,PHIL
20180227,P,49.0,20180420,,,,,4.00,25,4.30,103,,,,OPRA,AAN_1820P49,USD,AAN,45.95,
20180227,P,50.0,20180420,,,,,4.60,45,4.90,31,,,,OPRA,AAN_1820P50,USD,AAN,45.95,
20180227,P,55.0,20180420,,,,,8.20,45,10.00,37,,,,OPRA,AAN_1820P55,USD,AAN,45.95,
20180227,P,60.0,20180420,,,,,13.40,16,14.90,16,,,,OPRA,AAN_1820P60,USD,AAN,45.95,
20180227,P,65.0,20180420,,,,,17.90,33,20.20,48,,,,OPRA,AAN_1820P65,USD,AAN,45.95,
20180227,P,70.0,20180420,,,,,21.80,33,26.40,16,,,,OPRA,AAN_1820P70,USD,AAN,45.95,
20180227,C,18.0,20190118,,,,,26.30,33,30.70,33,,,,OPRA,AAN_1918A18,USD,AAN,45.95,
20180227,C,20.0,20190118,,,,,24.60,33,28.90,33,,,,OPRA,AAN_1918A20,USD,AAN,45.95,
20180227,C,23.0,20190118,,,,,21.80,33,25.90,33,,,,OPRA,AAN_1918A23,USD,AAN,45.95,
20180227,C,25.0,20190118,,,,,20.30,35,23.80,35,,,,OPRA,AAN_1918A25,USD,AAN,45.95,
20180227,C,28.0,20190118,,,,,18.90,29,20.80,33,,,,OPRA,AAN_1918A28,USD,AAN,45.95,
20171107,C,30.0,20190118,8.35,8.35,8.35,8.35,17.50,31,18.30,56,,20,20,OPRA,AAN_1918A30,USD,AAN,45.95,ISE
20180227,C,33.0,20190118,,,,,14.90,45,15.80,51,,,,OPRA,AAN_1918A33,USD,AAN,45.95,
20171108,C,35.0,20190118,6.4,6.4,6.4,6.4,13.00,52,14.20,44,,22,22,OPRA,AAN_1918A35,USD,AAN,45.95,ISE
20180116,C,38.0,20190118,8.40,8.40,8.40,8.40,11.40,45,12.10,47,6.25,5,8,OPRA,AAN_1918A38,USD,AAN,45.95,
20171211,C,40.0,20190118,6.04,6.04,4.91,4.91,10.30,41,10.80,54,4.50,2,70,OPRA,AAN_1918A40,USD,AAN,45.95,CBOE
20180126,C,42.0,20190118,7.0,7.0,7.0,7.0,8.90,56,9.60,45,6.8,1,2,OPRA,AAN_1918A42,USD,AAN,45.95,PHIL
20180216,C,45.0,20190118,6.90,6.90,6.90,6.90,7.50,31,7.90,54,7.35,1,12,OPRA,AAN_1918A45,USD,AAN,45.95,
20180227,C,47.0,20190118,6.70,6.95,6.50,6.95,6.50,31,6.90,54,6.50,4,8,OPRA,AAN_1918A47,USD,AAN,45.95,
20180223,C,50.0,20190118,4.7,4.7,4.7,4.7,5.20,34,5.60,54,3.6,1,13,OPRA,AAN_1918A50,USD,AAN,45.95,ISE
20180227,C,55.0,20190118,,,,,3.40,45,3.80,45,,,,OPRA,AAN_1918A55,USD,AAN,45.95,
20180227,C,60.0,20190118,,,,,2.25,35,2.60,45,,,,OPRA,AAN_1918A60,USD,AAN,45.95,
20180227,P,18.0,20190118,,,,,0.20,31,0.40,45,,,,OPRA,AAN_1918M18,USD,AAN,45.95,
20180227,P,20.0,20190118,,,,,0.35,31,0.50,45,,,,OPRA,AAN_1918M20,USD,AAN,45.95,
20180227,P,23.0,20190118,,,,,0.50,31,0.70,45,,,,OPRA,AAN_1918M23,USD,AAN,45.95,
20180227,P,25.0,20190118,,,,,0.70,31,0.85,45,,,,OPRA,AAN_1918M25,USD,AAN,45.95,
20180227,P,28.0,20190118,,,,,0.95,31,1.90,75,,,,OPRA,AAN_1918M28,USD,AAN,45.95,
20171220,P,30.0,20190118,2,2,2,2,1.25,31,1.45,54,,1,1,OPRA,AAN_1918M30,USD,AAN,45.95,CBOE
20180227,P,33.0,20190118,,,,,1.80,45,2.00,54,,,,OPRA,AAN_1918M33,USD,AAN,45.95,
20180214,P,35.0,20190118,3.7,3.7,3.7,3.7,2.20,45,2.45,54,,1,1,OPRA,AAN_1918M35,USD,AAN,45.95,CBOE
20180215,P,38.0,20190118,3.45,3.45,3.45,3.45,3.00,44,3.30,54,4.90,1,1,OPRA,AAN_1918M38,USD,AAN,45.95,
20180116,P,40.0,20190118,5.2,5.2,5.2,5.2,3.60,39,3.90,51,,1,1,OPRA,AAN_1918M40,USD,AAN,45.95,CBOE
20180227,P,42.0,20190118,,,,,4.40,41,4.70,54,,,,OPRA,AAN_1918M42,USD,AAN,45.95,
20180215,P,45.0,20190118,6.3,6.3,6.3,6.3,5.70,41,6.00,54,,2,2,OPRA,AAN_1918M45,USD,AAN,45.95,
20180227,P,47.0,20190118,,,,,6.60,41,7.00,53,,,,OPRA,AAN_1918M47,USD,AAN,45.95,
20180227,P,50.0,20190118,,,,,8.30,41,8.70,46,,,,OPRA,AAN_1918M50,USD,AAN,45.95,
20180227,P,55.0,20190118,,,,,11.60,27,11.90,21,,,,OPRA,AAN_1918M55,USD,AAN,45.95,
20180227,P,60.0,20190118,,,,,15.10,45,15.70,31,,,,OPRA,AAN_1918M60,USD,AAN,45.95,
20180227,C,18.0,20200117,,,,,27.60,21,30.80,21,,,,OPRA,AAN_2017A18,USD,AAN,45.95,
20180227,C,20.0,20200117,,,,,26.00,31,29.60,33,,,,OPRA,AAN_2017A20,USD,AAN,45.95,
20180227,C,23.0,20200117,,,,,23.40,25,26.60,24,,,,OPRA,AAN_2017A23,USD,AAN,45.95,
20180227,C,25.0,20200117,,,,,21.60,21,25.90,33,,,,OPRA,AAN_2017A25,USD,AAN,45.95,
20180227,C,28.0,20200117,,,,,20.10,31,21.90,31,,,,OPRA,AAN_2017A28,USD,AAN,45.95,
20180227,C,30.0,20200117,,,,,18.60,34,20.40,31,,,,OPRA,AAN_2017A30,USD,AAN,45.95,
20180227,C,33.0,20200117,,,,,16.80,31,18.20,31,,,,OPRA,AAN_2017A33,USD,AAN,45.95,
20180227,C,35.0,20200117,,,,,15.40,43,16.90,31,,,,OPRA,AAN_2017A35,USD,AAN,45.95,
20180227,C,38.0,20200117,,,,,13.50,44,15.20,45,,,,OPRA,AAN_2017A38,USD,AAN,45.95,
20171211,C,40.0,20200117,7.34,7.34,7.34,7.34,12.70,56,13.90,56,7.90,1,36,OPRA,AAN_2017A40,USD,AAN,45.95,BOST
20180227,C,42.0,20200117,,,,,11.50,51,12.80,52,,,,OPRA,AAN_2017A42,USD,AAN,45.95,
20180227,C,45.0,20200117,,,,,10.30,45,11.30,56,,,,OPRA,AAN_2017A45,USD,AAN,45.95,
20180227,C,47.0,20200117,,,,,9.20,56,10.40,56,,,,OPRA,AAN_2017A47,USD,AAN,45.95,
20180227,C,50.0,20200117,,,,,8.30,43,9.10,56,,,,OPRA,AAN_2017A50,USD,AAN,45.95,
20180227,C,55.0,20200117,,,,,6.40,47,7.40,53,,,,OPRA,AAN_2017A55,USD,AAN,45.95,
20180227,C,60.0,20200117,,,,,4.80,54,5.80,45,,,,OPRA,AAN_2017A60,USD,AAN,45.95,
20180227,P,18.0,20200117,,,,,0.40,47,1.90,53,,,,OPRA,AAN_2017M18,USD,AAN,45.95,
20180227,P,20.0,20200117,,,,,0.60,48,1.85,52,,,,OPRA,AAN_2017M20,USD,AAN,45.95,
20180227,P,23.0,20200117,,,,,1.05,31,2.30,57,,,,OPRA,AAN_2017M23,USD,AAN,45.95,
20180227,P,25.0,20200117,,,,,1.10,58,2.70,47,,,,OPRA,AAN_2017M25,USD,AAN,45.95,
20180227,P,28.0,20200117,,,,,1.60,62,2.50,51,,,,OPRA,AAN_2017M28,USD,AAN,45.95,
20180227,P,30.0,20200117,,,,,1.95,62,2.95,51,,,,OPRA,AAN_2017M30,USD,AAN,45.95,
20180227,P,33.0,20200117,,,,,2.60,73,3.80,56,,,,OPRA,AAN_2017M33,USD,AAN,45.95,
20180227,P,35.0,20200117,,,,,3.70,41,4.40,56,,,,OPRA,AAN_2017M35,USD,AAN,45.95,
20180227,P,38.0,20200117,,,,,4.50,71,5.50,51,,,,OPRA,AAN_2017M38,USD,AAN,45.95,
20180201,P,40.0,20200117,7.25,7.25,7.25,7.25,5.60,31,6.10,52,,1,1,OPRA,AAN_2017M40,USD,AAN,45.95,PHIL
20180227,P,42.0,20200117,,,,,6.30,45,7.00,56,,,,OPRA,AAN_2017M42,USD,AAN,45.95,
20180227,P,45.0,20200117,,,,,7.00,65,8.70,51,,,,OPRA,AAN_2017M45,USD,AAN,45.95,
20180227,P,47.0,20200117,,,,,8.90,31,9.40,44,,,,OPRA,AAN_2017M47,USD,AAN,45.95,
20180227,P,50.0,20200117,,,,,10.30,46,11.30,56,,,,OPRA,AAN_2017M50,USD,AAN,45.95,
20180227,P,55.0,20200117,,,,,13.00,51,14.60,54,,,,OPRA,AAN_2017M55,USD,AAN,45.95,
20180227,P,60.0,20200117,,,,,16.80,54,18.20,57,,,,OPRA,AAN_2017M60,USD,AAN,45.95,
20180227,C,20.0,20180302,,,,,5.75,5,9.05,4,,,,OPRA,AAOI_1802C20,USD,AAOI,27.35,
20180227,C,20.5,20180302,,,,,6.50,9,7.25,9,,,,OPRA,AAOI_1802C20.5,USD,AAOI,27.35,
20180227,C,21.0,20180302,,,,,6.00,9,6.70,9,,,,OPRA,AAOI_1802C21,USD,AAOI,27.35,
20180227,C,21.5,20180302,,,,,5.50,9,6.15,9,,,,OPRA,AAOI_1802C21.5,USD,AAOI,27.35,
20180227,C,22.0,20180302,,,,,5.00,9,5.75,9,,,,OPRA,AAOI_1802C22,USD,AAOI,27.35,
20180227,C,22.5,20180302,,,,,4.50,9,5.25,9,,,,OPRA,AAOI_1802C22.5,USD,AAOI,27.35,
20180227,C,23.0,20180302,,,,,3.95,9,4.75,9,,,,OPRA,AAOI_1802C23,USD,AAOI,27.35,
20180227,C,23.5,20180302,,,,,3.50,9,4.20,9,,,,OPRA,AAOI_1802C23.5,USD,AAOI,27.35,
20180227,C,24.0,20180302,,,,,2.82,12,3.75,8,,,,OPRA,AAOI_1802C24,USD,AAOI,27.35,
20180227,C,24.5,20180302,,,,,2.24,16,3.20,9,,,,OPRA,AAOI_1802C24.5,USD,AAOI,27.35,
20180223,C,25.0,20180302,2.50,2.50,2.50,2.50,2.03,9,2.87,14,2.71,1,4,OPRA,AAOI_1802C25,USD,AAOI,27.35,BATS
20180227,C,25.5,20180302,,,,,1.39,20,2.61,20,,,,OPRA,AAOI_1802C25.5,USD,AAOI,27.35,
20180223,C,26.0,20180302,2.25,2.25,2.25,2.25,1.15,10,1.80,10,,1,1,OPRA,AAOI_1802C26,USD,AAOI,27.35,CBOE
20180226,C,26.5,20180302,2.1,2.1,2.1,2.1,0.78,10,1.41,11,1.8,3,43,OPRA,AAOI_1802C26.5,USD,AAOI,27.35,
20180227,C,27.0,20180302,0.91,0.93,0.84,0.84,0.44,20,0.92,4,1.30,32,47,OPRA,AAOI_1802C27,USD,AAOI,27.35,PACF
20180227,C,27.5,20180302,0.80,0.80,0.54,0.54,0.42,20,0.67,30,0.98,4,64,OPRA,AAOI_1802C27.5,USD,AAOI,27.35,PHIL
20180227,C,28.0,20180302,0.34,0.40,0.34,0.40,0.25,20,0.42,44,0.65,52,115,OPRA,AAOI_1802C28,USD,AAOI,27.35,BATS
20180227,C,28.5,20180302,0.43,0.48,0.42,0.42,0.14,28,0.27,40,0.42,14,189,OPRA,AAOI_1802C28.5,USD,AAOI,27.35,
20180227,C,29.0,20180302,0.22,0.26,0.10,0.11,0.06,31,0.24,166,0.28,490,944,OPRA,AAOI_1802C29,USD,AAOI,27.35,BATS
20180226,C,29.5,20180302,0.25,0.25,0.18,0.20,0.05,8,0.19,144,0.20,49,78,OPRA,AAOI_1802C29.5,USD,AAOI,27.35,ISE
20180227,C,30.0,20180302,0.13,0.13,0.01,0.01,0.01,8,0.06,10,0.08,12,277,OPRA,AAOI_1802C30,USD,AAOI,27.35,CBOE
20180226,C,30.5,20180302,0.1,0.1,0.1,0.1,0.05,,0.09,30,0.1,52,70,OPRA,AAOI_1802C30.5,USD,AAOI,27.35,PACF
20180226,C,31.0,20180302,0.01,0.09,0.01,0.05,,,0.08,40,0.63,45,51,OPRA,AAOI_1802C31,USD,AAOI,27.35,PACF
20180226,C,31.5,20180302,0.07,0.07,0.04,0.04,,,0.04,30,3.00,14,47,OPRA,AAOI_1802C31.5,USD,AAOI,27.35,PACF
20180227,C,32.0,20180302,0.06,0.06,0.06,0.06,,,0.07,30,0.04,30,69,OPRA,AAOI_1802C32,USD,AAOI,27.35,PHIL
20180222,C,32.5,20180302,0.30,0.30,0.05,0.05,,,0.12,30,2.89,45,105,OPRA,AAOI_1802C32.5,USD,AAOI,27.35,
20180226,C,33.0,20180302,0.10,0.10,0.10,0.10,,,0.26,13,0.25,20,37,OPRA,AAOI_1802C33,USD,AAOI,27.35,PHIL
20180222,C,33.5,20180302,0.01,0.01,0.01,0.01,,,0.33,43,2.85,3,6,OPRA,AAOI_1802C33.5,USD,AAOI,27.35,
20180222,C,34.0,20180302,0.01,0.05,0.01,0.05,,,0.30,20,3.11,5,51,OPRA,AAOI_1802C34,USD,AAOI,27.35,BATS
20180227,C,34.5,20180302,0.01,0.01,0.01,0.01,,,0.28,24,3.10,5,24,OPRA,AAOI_1802C34.5,USD,AAOI,27.35,PHIL
20180223,C,35.0,20180302,0.03,0.03,0.03,0.03,,,0.04,30,0.02,7,106,OPRA,AAOI_1802C35,USD,AAOI,27.35,CBOE
20180222,C,35.5,20180302,0.28,0.28,0.28,0.28,,,0.18,20,1.20,1,2,OPRA,AAOI_1802C35.5,USD,AAOI,27.35,
20180222,C,36.0,20180302,0.05,0.05,0.03,0.03,,,0.28,22,2.25,2,8,OPRA,AAOI_1802C36,USD,AAOI,27.35,
20180221,C,36.5,20180302,1.52,1.77,1.52,1.77,,,0.20,20,1.25,8,9,OPRA,AAOI_1802C36.5,USD,AAOI,27.35,CBOE
20180131,C,37.0,20180302,0.87,0.94,0.87,0.94,,,0.36,40,1.01,2,15,OPRA,AAOI_1802C37,USD,AAOI,27.35,
20180221,C,37.5,20180302,1.83,1.83,1.83,1.83,,,0.01,110,1.50,6,208,OPRA,AAOI_1802C37.5,USD,AAOI,27.35,ISE
20180222,C,38.0,20180302,0.01,0.01,0.01,0.01,,,0.09,10,1.65,10,37,OPRA,AAOI_1802C38,USD,AAOI,27.35,CBOE
20180221,C,38.5,20180302,1.02,1.02,1.02,1.02,,,0.32,40,1.39,2,3,OPRA,AAOI_1802C38.5,USD,AAOI,27.35,ISE
20180222,C,39.0,20180302,0.03,0.03,0.03,0.03,,,0.29,28,1.45,10,10,OPRA,AAOI_1802C39,USD,AAOI,27.35,CBOE
20180227,C,39.5,20180302,,,,,,,0.29,24,,,,OPRA,AAOI_1802C39.5,USD,AAOI,27.35,
20180222,C,40.0,20180302,0.05,0.25,0.05,0.25,,,0.01,2,1.00,13,283,OPRA,AAOI_1802C40,USD,AAOI,27.35,ISE
20180227,C,40.5,20180302,,,,,,,0.18,27,,,,OPRA,AAOI_1802C40.5,USD,AAOI,27.35,
20180215,C,41.0,20180302,0.41,0.47,0.41,0.47,,,0.29,20,,2,1,OPRA,AAOI_1802C41,USD,AAOI,27.35,PACF
20180227,C,41.5,20180302,,,,,,,0.12,20,,,,OPRA,AAOI_1802C41.5,USD,AAOI,27.35,
20180206,C,42.0,20180302,0.75,0.75,0.75,0.75,,,0.28,20,1.16,1,13,OPRA,AAOI_1802C42,USD,AAOI,27.35,
20180221,C,42.5,20180302,0.75,0.75,0.75,0.75,,,0.30,28,0.30,2,5,OPRA,AAOI_1802C42.5,USD,AAOI,27.35,
20180221,C,43.0,20180302,0.8,0.8,0.8,0.8,,,0.13,20,,1,1,OPRA,AAOI_1802C43,USD,AAOI,27.35,
20180227,C,44.0,20180302,,,,,,,0.31,24,,,,OPRA,AAOI_1802C44,USD,AAOI,27.35,
20180221,C,45.0,20180302,0.36,0.36,0.36,0.36,,,0.27,20,0.35,1,25,OPRA,AAOI_1802C45,USD,AAOI,27.35,PHIL
20180227,C,46.0,20180302,,,,,,,0.15,20,,,,OPRA,AAOI_1802C46,USD,AAOI,27.35,
20180221,C,47.0,20180302,0.2,0.2,0.2,0.2,,,0.15,28,,1,1,OPRA,AAOI_1802C47,USD,AAOI,27.35,
20180227,C,48.0,20180302,,,,,,,0.14,20,,,,OPRA,AAOI_1802C48,USD,AAOI,27.35,
20180227,C,49.0,20180302,,,,,,,0.31,24,,,,OPRA,AAOI_1802C49,USD,AAOI,27.35,
20180202,C,50.0,20180302,0.23,0.27,0.23,0.23,,,0.08,36,0.24,26,139,OPRA,AAOI_1802C50,USD,AAOI,27.35,PACF
20180222,P,20.0,20180302,0.12,0.12,0.12,0.12,,,0.09,44,0.26,5,104,OPRA,AAOI_1802O20,USD,AAOI,27.35,CBOE
20180227,P,20.5,20180302,,,,,,,0.17,20,,,,OPRA,AAOI_1802O20.5,USD,AAOI,27.35,
20180227,P,21.0,20180302,,,,,,,0.26,22,,,,OPRA,AAOI_1802O21,USD,AAOI,27.35,
20180227,P,21.5,20180302,,,,,,,0.25,20,,,,OPRA,AAOI_1802O21.5,USD,AAOI,27.35,
20180227,P,22.0,20180302,,,,,,,0.13,20,,,,OPRA,AAOI_1802O22,USD,AAOI,27.35,
20180227,P,22.5,20180302,,,,,,,0.19,20,,,,OPRA,AAOI_1802O22.5,USD,AAOI,27.35,
20180221,P,23.0,20180302,0.13,0.14,0.13,0.14,,,0.11,20,,2,1,OPRA,AAOI_1802O23,USD,AAOI,27.35,PACF
20180227,P,23.5,20180302,,,,,,,0.14,20,,,,OPRA,AAOI_1802O23.5,USD,AAOI,27.35,
20180222,P,24.0,20180302,0.44,0.44,0.20,0.20,,,0.12,30,0.19,79,53,OPRA,AAOI_1802O24,USD,AAOI,27.35,
20180227,P,24.5,20180302,,,,,,,0.15,84,,,,OPRA,AAOI_1802O24.5,USD,AAOI,27.35,
20180226,P,25.0,20180302,0.05,0.05,0.05,0.05,,,0.17,22,0.10,12,112,OPRA,AAOI_1802O25,USD,AAOI,27.35,CBOE
20180227,P,25.5,20180302,,,,,0.01,19,0.23,30,,,,OPRA,AAOI_1802O25.5,USD,AAOI,27.35,
20180227,P,26.0,20180302,0.12,0.21,0.12,0.15,0.05,10,0.20,5,0.40,52,103,OPRA,AAOI_1802O26,USD,AAOI,27.35,
20180223,P,26.5,20180302,0.50,0.55,0.37,0.37,0.20,1,0.40,3,0.89,9,34,OPRA,AAOI_1802O26.5,USD,AAOI,27.35,BATS
20180227,P,27.0,20180302,0.35,0.40,0.35,0.40,0.18,20,0.60,20,0.29,35,138,OPRA,AAOI_1802O27,USD,AAOI,27.35,BATS
20180226,P,27.5,20180302,0.54,0.54,0.49,0.49,0.32,16,1.00,12,1.66,5,45,OPRA,AAOI_1802O27.5,USD,AAOI,27.35,
20180227,P,28.0,20180302,0.54,1.00,0.54,1.00,0.68,9,1.32,1,1.00,12,115,OPRA,AAOI_1802O28,USD,AAOI,27.35,
20180227,P,28.5,20180302,1.25,1.25,1.25,1.25,1.04,9,1.68,1,0.80,8,65,OPRA,AAOI_1802O28.5,USD,AAOI,27.35,ISE
20180223,P,29.0,20180302,2.10,2.10,1.42,1.58,1.38,24,2.12,30,2.79,18,33,OPRA,AAOI_1802O29,USD,AAOI,27.35,CBOE
20180222,P,29.5,20180302,2.61,2.61,2.57,2.61,1.83,8,2.58,10,1.72,5,12,OPRA,AAOI_1802O29.5,USD,AAOI,27.35,PHIL
20180227,P,30.0,20180302,2.10,2.10,2.10,2.10,2.04,16,3.05,9,2.05,1,43,OPRA,AAOI_1802O30,USD,AAOI,27.35,ISE
20180223,P,30.5,20180302,3.30,3.30,3.30,3.30,2.45,16,3.50,3,1.49,5,6,OPRA,AAOI_1802O30.5,USD,AAOI,27.35,
20180223,P,31.0,20180302,3.16,3.16,3.16,3.16,2.90,16,4.05,9,3.36,2,14,OPRA,AAOI_1802O31,USD,AAOI,27.35,CBOE
20180222,P,31.5,20180302,5.02,5.02,4.65,4.65,3.85,9,4.55,2,3.62,3,18,OPRA,AAOI_1802O31.5,USD,AAOI,27.35,BATS
20180222,P,32.0,20180302,5.0,5.0,5.0,5.0,4.35,9,5.05,2,1.5,1,12,OPRA,AAOI_1802O32,USD,AAOI,27.35,
20180222,P,32.5,20180302,5.50,5.50,4.50,4.50,4.85,9,5.60,9,1.95,7,17,OPRA,AAOI_1802O32.5,USD,AAOI,27.35,
20180226,P,33.0,20180302,4.97,4.97,4.97,4.97,5.30,9,6.05,9,5.20,5,18,OPRA,AAOI_1802O33,USD,AAOI,27.35,ISE
20180226,P,33.5,20180302,5.50,5.50,5.50,5.50,5.85,9,6.55,9,5.47,2,8,OPRA,AAOI_1802O33.5,USD,AAOI,27.35,PACF
20180222,P,34.0,20180302,3.40,8.95,3.40,6.90,6.35,9,7.10,9,2.75,9,8,OPRA,AAOI_1802O34,USD,AAOI,27.35,BATS
20180222,P,34.5,20180302,7.45,7.45,7.45,7.45,6.80,8,7.55,9,3.20,2,3,OPRA,AAOI_1802O34.5,USD,AAOI,27.35,BATS
20180227,P,35.0,20180302,7.05,7.62,6.96,7.62,7.55,6,8.05,9,7.96,3,55,OPRA,AAOI_1802O35,USD,AAOI,27.35,ISE
20180227,P,35.5,20180302,7.47,7.47,7.47,7.47,7.75,8,8.60,9,9.07,1,3,OPRA,AAOI_1802O35.5,USD,AAOI,27.35,CBOE
20180222,P,36.0,20180302,9.60,9.60,9.60,9.60,8.35,9,9.10,9,5.11,1,3,OPRA,AAOI_1802O36,USD,AAOI,27.35,ISE
20180223,P,36.5,20180302,9.38,9.38,9.38,9.38,8.85,9,9.60,9,9.95,1,3,OPRA,AAOI_1802O36.5,USD,AAOI,27.35,PHIL
20180227,P,37.0,20180302,,,,,9.35,9,10.10,9,,,,OPRA,AAOI_1802O37,USD,AAOI,27.35,
20180119,P,37.5,20180302,5.3,5.3,5.3,5.3,9.15,2,11.30,2,,1,1,OPRA,AAOI_1802O37.5,USD,AAOI,27.35,PACF
20180206,P,38.0,20180302,7.25,7.25,7.25,7.25,10.35,9,11.10,9,,2,2,OPRA,AAOI_1802O38,USD,AAOI,27.35,CBOE
20180227,P,38.5,20180302,11.35,11.35,11.35,11.35,10.85,9,11.60,9,6.89,5,6,OPRA,AAOI_1802O38.5,USD,AAOI,27.35,BOST
20180212,P,39.0,20180302,9.58,9.58,9.57,9.57,11.35,9,12.10,9,,5,5,OPRA,AAOI_1802O39,USD,AAOI,27.35,PHIL
20180216,P,39.5,20180302,8.25,8.25,8.25,8.25,11.75,8,12.60,9,,5,5,OPRA,AAOI_1802O39.5,USD,AAOI,27.35,CBOE
20180221,P,40.0,20180302,6.3,6.3,6.3,6.3,12.35,9,13.10,9,8.0,4,6,OPRA,AAOI_1802O40,USD,AAOI,27.35,
20180227,P,40.5,20180302,,,,,12.85,9,13.60,9,,,,OPRA,AAOI_1802O40.5,USD,AAOI,27.35,
20180227,P,41.0,20180302,,,,,13.35,9,14.05,9,,,,OPRA,AAOI_1802O41,USD,AAOI,27.35,
20180227,P,41.5,20180302,,,,,13.85,9,14.60,9,,,,OPRA,AAOI_1802O41.5,USD,AAOI,27.35,
20180227,P,42.0,20180302,,,,,14.35,9,15.10,9,,,,OPRA,AAOI_1802O42,USD,AAOI,27.35,
20180227,P,42.5,20180302,,,,,14.85,9,15.60,9,,,,OPRA,AAOI_1802O42.5,USD,AAOI,27.35,
20180227,P,43.0,20180302,,,,,15.35,9,16.05,9,,,,OPRA,AAOI_1802O43,USD,AAOI,27.35,
20180227,P,44.0,20180302,,,,,16.30,9,17.05,9,,,,OPRA,AAOI_1802O44,USD,AAOI,27.35,
20180222,P,45.0,20180302,17.82,18.17,17.79,17.96,17.35,9,18.10,8,15.40,20,20,OPRA,AAOI_1802O45,USD,AAOI,27.35,
20180227,P,46.0,20180302,,,,,18.30,9,19.10,8,,,,OPRA,AAOI_1802O46,USD,AAOI,27.35,
20180227,P,47.0,20180302,,,,,19.35,9,20.10,8,,,,OPRA,AAOI_1802O47,USD,AAOI,27.35,
20180227,P,48.0,20180302,,,,,20.35,9,21.10,8,,,,OPRA,AAOI_1802O48,USD,AAOI,27.35,
20180227,P,49.0,20180302,,,,,21.30,9,22.05,9,,,,OPRA,AAOI_1802O49,USD,AAOI,27.35,
20180206,P,50.0,20180302,18.6,18.6,18.6,18.6,22.30,9,23.10,8,,1,1,OPRA,AAOI_1802O50,USD,AAOI,27.35,CBOE
20180227,C,20.0,20180406,,,,,6.70,9,7.90,9,,,,OPRA,AAOI_1806D20,USD,AAOI,27.35,
20180227,C,25.0,20180406,,,,,2.58,10,3.65,11,,,,OPRA,AAOI_1806D25,USD,AAOI,27.35,
20180223,C,27.5,20180406,1.75,1.75,1.75,1.75,1.22,20,2.27,81,1.87,3,4,OPRA,AAOI_1806D27.5,USD,AAOI,27.35,PHIL
20180227,C,28.0,20180406,,,,,1.00,100,1.54,30,,,,OPRA,AAOI_1806D28,USD,AAOI,27.35,
20180223,C,28.5,20180406,1.5,1.5,1.5,1.5,0.77,113,1.47,31,,10,10,OPRA,AAOI_1806D28.5,USD,AAOI,27.35,
20180227,C,29.0,20180406,,,,,0.76,20,1.54,73,,,,OPRA,AAOI_1806D29,USD,AAOI,27.35,
20180226,C,29.5,20180406,1.45,1.45,1.45,1.45,0.59,6,1.21,41,,5,5,OPRA,AAOI_1806D29.5,USD,AAOI,27.35,PACF
20180226,C,30.0,20180406,1.05,1.15,1.05,1.14,0.35,129,1.35,77,,33,31,OPRA,AAOI_1806D30,USD,AAOI,27.35,BATS
20180226,C,30.5,20180406,0.88,0.88,0.88,0.88,0.25,85,1.17,60,,2,2,OPRA,AAOI_1806D30.5,USD,AAOI,27.35,CBOE
20180227,C,31.0,20180406,,,,,0.27,77,0.87,31,,,,OPRA,AAOI_1806D31,USD,AAOI,27.35,
20180227,C,31.5,20180406,,,,,0.14,79,0.80,64,,,,OPRA,AAOI_1806D31.5,USD,AAOI,27.35,
20180227,C,32.0,20180406,,,,,0.25,20,0.93,78,,,,OPRA,AAOI_1806D32,USD,AAOI,27.35,
20180227,C,32.5,20180406,,,,,0.08,10,0.64,61,,,,OPRA,AAOI_1806D32.5,USD,AAOI,27.35,
20180227,C,33.0,20180406,0.30,0.30,0.30,0.30,0.01,1,0.43,30,,30,,OPRA,AAOI_1806D33,USD,AAOI,27.35,PACF
20180227,C,33.5,20180406,0.25,0.25,0.25,0.25,0.01,1,0.47,52,,30,,OPRA,AAOI_1806D33.5,USD,AAOI,27.35,PHIL
20180226,C,34.0,20180406,0.32,0.40,0.32,0.40,0.06,70,0.43,55,0.35,6,14,OPRA,AAOI_1806D34,USD,AAOI,27.35,PACF
20180227,C,34.5,20180406,,,,,0.01,10,0.39,52,,,,OPRA,AAOI_1806D34.5,USD,AAOI,27.35,
20180226,C,35.0,20180406,0.25,0.26,0.25,0.25,0.01,1,0.36,35,,24,12,OPRA,AAOI_1806D35,USD,AAOI,27.35,PACF
20180227,C,35.5,20180406,,,,,0.01,10,0.39,51,,,,OPRA,AAOI_1806D35.5,USD,AAOI,27.35,
20180227,C,36.0,20180406,,,,,0.01,1,0.22,30,,,,OPRA,AAOI_1806D36,USD,AAOI,27.35,
20180227,C,36.5,20180406,0.10,0.11,0.10,0.11,0.01,8,0.49,73,,2,,OPRA,AAOI_1806D36.5,USD,AAOI,27.35,PACF
20180227,C,37.0,20180406,,,,,0.04,3,0.20,30,,,,OPRA,AAOI_1806D37,USD,AAOI,27.35,
20180227,C,37.5,20180406,,,,,0.02,4,0.27,30,,,,OPRA,AAOI_1806D37.5,USD,AAOI,27.35,
20180227,C,38.0,20180406,,,,,0.02,1,0.51,84,,,,OPRA,AAOI_1806D38,USD,AAOI,27.35,
20180227,C,38.5,20180406,,,,,0.01,4,0.23,40,,,,OPRA,AAOI_1806D38.5,USD,AAOI,27.35,
20180227,C,39.0,20180406,,,,,0.01,10,0.22,75,,,,OPRA,AAOI_1806D39,USD,AAOI,27.35,
20180227,C,39.5,20180406,,,,,,,0.22,32,,,,OPRA,AAOI_1806D39.5,USD,AAOI,27.35,
20180227,C,40.0,20180406,,,,,,,0.23,64,,,,OPRA,AAOI_1806D40,USD,AAOI,27.35,
20180227,C,40.5,20180406,,,,,,,0.24,30,,,,OPRA,AAOI_1806D40.5,USD,AAOI,27.35,
20180227,C,41.0,20180406,,,,,,,0.47,95,,,,OPRA,AAOI_1806D41,USD,AAOI,27.35,
20180227,C,41.5,20180406,,,,,,,0.15,30,,,,OPRA,AAOI_1806D41.5,USD,AAOI,27.35,
20180223,P,20.0,20180406,0.24,0.24,0.24,0.24,0.01,1,0.33,10,,2,1,OPRA,AAOI_1806P20,USD,AAOI,27.35,PACF
20180227,P,25.0,20180406,,,,,0.53,126,1.22,31,,,,OPRA,AAOI_1806P25,USD,AAOI,27.35,
20180223,P,27.5,20180406,2.03,2.03,2.03,2.03,1.65,82,2.53,57,,2,2,OPRA,AAOI_1806P27.5,USD,AAOI,27.35,CBOE
20180222,P,28.0,20180406,2.95,2.95,2.95,2.95,1.85,10,2.98,11,,1,1,OPRA,AAOI_1806P28,USD,AAOI,27.35,
20180222,P,28.5,20180406,3.52,3.52,3.52,3.52,2.18,11,3.30,12,,1,1,OPRA,AAOI_1806P28.5,USD,AAOI,27.35,ISE
20180227,P,29.0,20180406,,,,,2.52,9,3.50,20,,,,OPRA,AAOI_1806P29,USD,AAOI,27.35,
20180227,P,29.5,20180406,,,,,2.87,10,3.85,2,,,,OPRA,AAOI_1806P29.5,USD,AAOI,27.35,
20180222,P,30.0,20180406,4.09,4.09,4.09,4.09,3.15,110,4.20,73,,1,1,OPRA,AAOI_1806P30,USD,AAOI,27.35,ISE
20180222,P,30.5,20180406,4.73,4.73,4.73,4.73,3.60,30,4.75,30,,1,1,OPRA,AAOI_1806P30.5,USD,AAOI,27.35,ISE
20180227,P,31.0,20180406,,,,,4.00,30,4.85,30,,,,OPRA,AAOI_1806P31,USD,AAOI,27.35,
20180227,P,31.5,20180406,,,,,4.40,9,5.30,31,,,,OPRA,AAOI_1806P31.5,USD,AAOI,27.35,
20180223,P,32.0,20180406,5.71,5.71,5.71,5.71,4.85,10,5.95,12,,1,1,OPRA,AAOI_1806P32,USD,AAOI,27.35,CBOE
20180227,P,32.5,20180406,,,,,5.30,30,6.05,34,,,,OPRA,AAOI_1806P32.5,USD,AAOI,27.35,
20180227,P,33.0,20180406,,,,,5.70,30,6.50,30,,,,OPRA,AAOI_1806P33,USD,AAOI,27.35,
20180227,P,33.5,20180406,,,,,6.25,30,6.95,30,,,,OPRA,AAOI_1806P33.5,USD,AAOI,27.35,
20180227,P,34.0,20180406,,,,,6.50,30,7.45,30,,,,OPRA,AAOI_1806P34,USD,AAOI,27.35,
20180227,P,34.5,20180406,,,,,6.95,10,8.20,10,,,,OPRA,AAOI_1806P34.5,USD,AAOI,27.35,
20180227,P,35.0,20180406,,,,,7.55,9,8.60,9,,,,OPRA,AAOI_1806P35,USD,AAOI,27.35,
20180227,P,35.5,20180406,,,,,8.00,9,9.10,9,,,,OPRA,AAOI_1806P35.5,USD,AAOI,27.35,
20180227,P,36.0,20180406,,,,,8.50,9,9.65,9,,,,OPRA,AAOI_1806P36,USD,AAOI,27.35,
20180227,P,36.5,20180406,,,,,8.85,9,10.15,9,,,,OPRA,AAOI_1806P36.5,USD,AAOI,27.35,
20180227,P,37.0,20180406,,,,,9.45,9,10.60,9,,,,OPRA,AAOI_1806P37,USD,AAOI,27.35,
20180227,P,37.5,20180406,,,,,9.95,9,11.10,9,,,,OPRA,AAOI_1806P37.5,USD,AAOI,27.35,
20180227,P,38.0,20180406,,,,,10.40,9,11.50,9,,,,OPRA,AAOI_1806P38,USD,AAOI,27.35,
20180227,P,38.5,20180406,,,,,10.90,9,12.10,9,,,,OPRA,AAOI_1806P38.5,USD,AAOI,27.35,
20180227,P,39.0,20180406,,,,,11.40,9,12.55,9,,,,OPRA,AAOI_1806P39,USD,AAOI,27.35,
20180227,P,39.5,20180406,,,,,11.90,9,13.00,9,,,,OPRA,AAOI_1806P39.5,USD,AAOI,27.35,
20180227,P,40.0,20180406,,,,,12.30,9,13.60,9,,,,OPRA,AAOI_1806P40,USD,AAOI,27.35,
20180227,P,40.5,20180406,,,,,12.85,9,14.00,9,,,,OPRA,AAOI_1806P40.5,USD,AAOI,27.35,
20180227,P,41.0,20180406,,,,,13.35,9,14.45,9,,,,OPRA,AAOI_1806P41,USD,AAOI,27.35,
20180227,P,41.5,20180406,,,,,13.85,9,15.00,9,,,,OPRA,AAOI_1806P41.5,USD,AAOI,27.35,
20180227,C,20.0,20180309,,,,,5.65,4,9.10,4,,,,OPRA,AAOI_1809C20,USD,AAOI,27.35,
20180227,C,24.0,20180309,,,,,2.80,12,3.80,9,,,,OPRA,AAOI_1809C24,USD,AAOI,27.35,
20180227,C,25.0,20180309,,,,,2.13,12,3.15,30,,,,OPRA,AAOI_1809C25,USD,AAOI,27.35,
20180227,C,26.0,20180309,,,,,0.99,30,2.55,130,,,,OPRA,AAOI_1809C26,USD,AAOI,27.35,
20180223,C,27.0,20180309,1.60,1.60,1.60,1.60,0.93,20,1.37,34,1.35,20,20,OPRA,AAOI_1809C27,USD,AAOI,27.35,BATS
20180227,C,27.5,20180309,,,,,0.68,20,1.19,79,,,,OPRA,AAOI_1809C27.5,USD,AAOI,27.35,
20180226,C,28.0,20180309,1.30,1.30,1.30,1.30,0.62,5,1.01,99,1.24,15,24,OPRA,AAOI_1809C28,USD,AAOI,27.35,PACF
20180226,C,28.5,20180309,0.90,0.95,0.90,0.95,0.38,20,0.61,41,,3,3,OPRA,AAOI_1809C28.5,USD,AAOI,27.35,
20180227,C,29.0,20180309,0.40,0.40,0.39,0.39,0.25,20,0.73,101,0.70,2,36,OPRA,AAOI_1809C29,USD,AAOI,27.35,BOST
20180227,C,29.5,20180309,,,,,0.02,8,0.30,10,,,,OPRA,AAOI_1809C29.5,USD,AAOI,27.35,
20180227,C,30.0,20180309,0.21,0.21,0.20,0.20,0.13,6,0.49,101,0.50,26,65,OPRA,AAOI_1809C30,USD,AAOI,27.35,
20180220,C,30.5,20180309,4.65,4.65,4.65,4.65,0.01,1,0.36,130,2.43,1,1,OPRA,AAOI_1809C30.5,USD,AAOI,27.35,
20180226,C,31.0,20180309,0.20,0.27,0.20,0.27,0.05,6,0.15,2,0.20,27,55,OPRA,AAOI_1809C31,USD,AAOI,27.35,BATS
20180226,C,31.5,20180309,0.15,0.16,0.15,0.16,0.01,8,0.34,89,0.19,11,36,OPRA,AAOI_1809C31.5,USD,AAOI,27.35,
20180222,C,32.0,20180309,1.0,1.0,1.0,1.0,0.02,8,0.13,30,3.5,1,34,OPRA,AAOI_1809C32,USD,AAOI,27.35,CBOE
20180226,C,32.5,20180309,0.05,0.05,0.05,0.05,0.01,10,0.12,33,1.71,124,135,OPRA,AAOI_1809C32.5,USD,AAOI,27.35,BATS
20180222,C,33.0,20180309,0.19,0.19,0.19,0.19,,,0.29,80,2.49,20,32,OPRA,AAOI_1809C33,USD,AAOI,27.35,
20180221,C,33.5,20180309,3.27,3.27,3.27,3.27,,,0.37,128,2.88,20,21,OPRA,AAOI_1809C33.5,USD,AAOI,27.35,PHIL
20180222,C,34.0,20180309,0.35,0.35,0.20,0.20,,,0.09,52,3.38,28,43,OPRA,AAOI_1809C34,USD,AAOI,27.35,BATS
20180222,C,34.5,20180309,0.5,0.5,0.5,0.5,,,0.05,30,1.5,1,19,OPRA,AAOI_1809C34.5,USD,AAOI,27.35,CBOE
20180222,C,35.0,20180309,0.03,0.13,0.03,0.13,,,0.08,30,2.75,6,49,OPRA,AAOI_1809C35,USD,AAOI,27.35,AMEX
20180226,C,35.5,20180309,0.05,0.07,0.05,0.05,,,0.35,40,2.14,10,15,OPRA,AAOI_1809C35.5,USD,AAOI,27.35,CBOE
20180222,C,36.0,20180309,0.05,0.05,0.05,0.05,,,0.33,30,2.47,4,7,OPRA,AAOI_1809C36,USD,AAOI,27.35,PHIL
20180227,C,36.5,20180309,,,,,,,0.38,20,,,,OPRA,AAOI_1809C36.5,USD,AAOI,27.35,
20180220,C,37.0,20180309,1.2,1.2,1.2,1.2,,,0.31,32,1.4,6,59,OPRA,AAOI_1809C37,USD,AAOI,27.35,PACF
20180216,C,37.5,20180309,0.8,0.8,0.8,0.8,,,0.19,21,1.0,20,21,OPRA,AAOI_1809C37.5,USD,AAOI,27.35,CBOE
20180221,C,38.0,20180309,1.60,1.60,1.60,1.60,,,0.10,5,1.25,5,12,OPRA,AAOI_1809C38,USD,AAOI,27.35,
20180227,C,38.5,20180309,,,,,,,0.26,20,,,,OPRA,AAOI_1809C38.5,USD,AAOI,27.35,
20180220,C,39.0,20180309,1,1,1,1,,,0.19,27,,4,4,OPRA,AAOI_1809C39,USD,AAOI,27.35,
20180227,C,39.5,20180309,,,,,,,0.25,20,,,,OPRA,AAOI_1809C39.5,USD,AAOI,27.35,
20180221,C,40.0,20180309,0.99,1.50,0.99,1.50,,,0.20,21,,39,34,OPRA,AAOI_1809C40,USD,AAOI,27.35,
20180215,C,40.5,20180309,0.60,0.60,0.60,0.60,,,0.34,40,0.95,3,3,OPRA,AAOI_1809C40.5,USD,AAOI,27.35,
20180227,C,41.0,20180309,,,,,,,0.12,20,,,,OPRA,AAOI_1809C41,USD,AAOI,27.35,
20180222,C,42.0,20180309,0.05,0.05,0.05,0.05,,,0.34,40,0.50,13,13,OPRA,AAOI_1809C42,USD,AAOI,27.35,
20180216,C,42.5,20180309,0.37,0.45,0.37,0.45,,,0.33,40,,2,,OPRA,AAOI_1809C42.5,USD,AAOI,27.35,PACF
20180216,C,43.0,20180309,0.33,0.41,0.33,0.41,,,0.33,20,,2,,OPRA,AAOI_1809C43,USD,AAOI,27.35,PACF
20180226,C,45.0,20180309,0.05,0.05,0.05,0.05,,,0.32,40,0.55,1,36,OPRA,AAOI_1809C45,USD,AAOI,27.35,
20180221,C,50.0,20180309,0.23,0.30,0.22,0.30,,,0.30,1,0.13,32,96,OPRA,AAOI_1809C50,USD,AAOI,27.35,
20180222,P,20.0,20180309,0.15,0.15,0.02,0.02,,,0.22,20,0.08,2,154,OPRA,AAOI_1809O20,USD,AAOI,27.35,PACF
20180227,P,24.0,20180309,,,,,0.01,1,0.32,87,,,,OPRA,AAOI_1809O24,USD,AAOI,27.35,
20180227,P,25.0,20180309,0.30,0.30,0.30,0.30,0.18,10,0.37,10,0.20,1,1,OPRA,AAOI_1809O25,USD,AAOI,27.35,PHIL
20180227,P,26.0,20180309,0.56,0.56,0.47,0.47,0.31,10,0.55,1,1.04,2,11,OPRA,AAOI_1809O26,USD,AAOI,27.35,PACF
20180222,P,27.0,20180309,2.22,2.22,2.22,2.22,0.57,10,1.00,5,,1,1,OPRA,AAOI_1809O27,USD,AAOI,27.35,ISE
20180226,P,27.5,20180309,1.25,1.25,1.25,1.25,0.68,12,1.52,10,1.95,1,3,OPRA,AAOI_1809O27.5,USD,AAOI,27.35,PHIL
20180226,P,28.0,20180309,1.52,1.52,1.00,1.00,1.03,9,1.82,9,2.64,16,100,OPRA,AAOI_1809O28,USD,AAOI,27.35,AMEX
20180223,P,28.5,20180309,2.31,2.31,2.31,2.31,1.31,10,2.10,9,,1,1,OPRA,AAOI_1809O28.5,USD,AAOI,27.35,CBOE
20180227,P,29.0,20180309,,,,,1.68,12,2.99,129,,,,OPRA,AAOI_1809O29,USD,AAOI,27.35,
20180222,P,29.5,20180309,2.32,3.00,2.32,3.00,2.09,10,2.93,9,2.73,2,32,OPRA,AAOI_1809O29.5,USD,AAOI,27.35,BATS
20180226,P,30.0,20180309,2.54,2.54,2.54,2.54,2.52,96,3.30,9,2.63,10,32,OPRA,AAOI_1809O30,USD,AAOI,27.35,CBOE
20180227,P,30.5,20180309,,,,,2.16,30,4.00,30,,,,OPRA,AAOI_1809O30.5,USD,AAOI,27.35,
20180227,P,31.0,20180309,,,,,2.55,10,4.85,10,,,,OPRA,AAOI_1809O31,USD,AAOI,27.35,
20180223,P,31.5,20180309,4.22,4.22,4.22,4.22,3.85,8,4.75,9,3.80,2,2,OPRA,AAOI_1809O31.5,USD,AAOI,27.35,CBOE
20180221,P,32.0,20180309,2.70,2.70,2.70,2.70,4.40,9,5.25,9,2.76,1,3,OPRA,AAOI_1809O32,USD,AAOI,27.35,
20180213,P,32.5,20180309,4.70,4.70,4.70,4.70,4.85,9,5.75,9,2.76,1,1,OPRA,AAOI_1809O32.5,USD,AAOI,27.35,
20180222,P,33.0,20180309,6.41,6.41,6.41,6.41,5.40,9,6.20,9,3.65,38,50,OPRA,AAOI_1809O33,USD,AAOI,27.35,ISE
20180227,P,33.5,20180309,,,,,3.90,10,8.20,1,,,,OPRA,AAOI_1809O33.5,USD,AAOI,27.35,
20180208,P,34.0,20180309,4.25,4.25,4.25,4.25,6.35,9,7.15,9,3.61,1,2,OPRA,AAOI_1809O34,USD,AAOI,27.35,CBOE
20180227,P,34.5,20180309,,,,,4.90,10,9.10,10,,,,OPRA,AAOI_1809O34.5,USD,AAOI,27.35,
20180221,P,35.0,20180309,4.15,4.15,3.45,3.45,7.40,9,8.15,9,4.90,6,9,OPRA,AAOI_1809O35,USD,AAOI,27.35,
20180214,P,35.5,20180309,6.10,6.10,6.10,6.10,7.85,9,8.70,9,4.73,1,1,OPRA,AAOI_1809O35.5,USD,AAOI,27.35,PHIL
20180223,P,36.0,20180309,8.98,8.98,8.98,8.98,8.35,9,9.20,9,5.50,1,2,OPRA,AAOI_1809O36,USD,AAOI,27.35,ISE
20180227,P,36.5,20180309,,,,,6.90,10,11.20,1,,,,OPRA,AAOI_1809O36.5,USD,AAOI,27.35,
20180227,P,37.0,20180309,,,,,7.90,4,11.30,4,,,,OPRA,AAOI_1809O37,USD,AAOI,27.35,
20180222,P,37.5,20180309,11.12,11.12,11.12,11.12,9.90,9,10.70,9,,1,1,OPRA,AAOI_1809O37.5,USD,AAOI,27.35,ISE
20180212,P,38.0,20180309,8.85,8.85,8.85,8.85,10.40,9,11.20,9,,1,1,OPRA,AAOI_1809O38,USD,AAOI,27.35,CBOE
20180227,P,38.5,20180309,11.35,11.35,11.35,11.35,10.90,9,11.70,9,,5,,OPRA,AAOI_1809O38.5,USD,AAOI,27.35,BOST
20180222,P,39.0,20180309,13.40,13.40,13.40,13.40,11.35,9,12.15,9,8.24,1,2,OPRA,AAOI_1809O39,USD,AAOI,27.35,ISE
20180227,P,39.5,20180309,,,,,9.90,10,14.20,1,,,,OPRA,AAOI_1809O39.5,USD,AAOI,27.35,
20180227,P,40.0,20180309,,,,,10.95,4,14.40,4,,,,OPRA,AAOI_1809O40,USD,AAOI,27.35,
20180227,P,40.5,20180309,,,,,10.90,10,15.20,1,,,,OPRA,AAOI_1809O40.5,USD,AAOI,27.35,
20180227,P,41.0,20180309,,,,,11.95,4,15.35,4,,,,OPRA,AAOI_1809O41,USD,AAOI,27.35,
20180223,P,42.0,20180309,14.1,14.1,14.1,14.1,14.35,9,15.15,9,,4,4,OPRA,AAOI_1809O42,USD,AAOI,27.35,
20180227,P,42.5,20180309,,,,,12.70,60,17.05,10,,,,OPRA,AAOI_1809O42.5,USD,AAOI,27.35,
20180209,P,43.0,20180309,12.34,12.37,12.34,12.37,15.40,9,16.20,9,,5,5,OPRA,AAOI_1809O43,USD,AAOI,27.35,PHIL
20180223,P,45.0,20180309,17.04,17.05,16.97,17.00,17.35,9,18.15,9,12.13,20,21,OPRA,AAOI_1809O45,USD,AAOI,27.35,PHIL
20180227,P,50.0,20180309,,,,,20.95,4,24.30,4,,,,OPRA,AAOI_1809O50,USD,AAOI,27.35,
20180221,C,15.0,20180615,19.74,19.74,19.74,19.74,11.85,9,12.85,9,,6,6,OPRA,AAOI_1815F15,USD,AAOI,27.35,CBOE
20180222,C,17.5,20180615,12.2,12.2,12.2,12.2,9.35,9,10.50,9,,5,5,OPRA,AAOI_1815F17.5,USD,AAOI,27.35,ISE
20180221,C,20.0,20180615,15.00,15.00,15.00,15.00,7.40,133,8.35,94,13.75,60,88,OPRA,AAOI_1815F20,USD,AAOI,27.35,
20180227,C,22.5,20180615,6.12,6.12,6.12,6.12,5.70,10,6.45,2,5.84,1,4,OPRA,AAOI_1815F22.5,USD,AAOI,27.35,
20180227,C,25.0,20180615,4.99,4.99,4.65,4.65,4.05,391,5.00,30,5.20,3,211,OPRA,AAOI_1815F25,USD,AAOI,27.35,PACF
20180227,C,30.0,20180615,2.50,2.50,2.43,2.43,2.15,3,2.82,229,3.05,5,262,OPRA,AAOI_1815F30,USD,AAOI,27.35,ISE
20180227,C,35.0,20180615,1.28,1.32,1.20,1.20,1.10,1,1.34,8,1.30,25,1237,OPRA,AAOI_1815F35,USD,AAOI,27.35,
20180227,C,40.0,20180615,0.38,0.65,0.38,0.60,0.16,544,0.77,156,0.70,7,449,OPRA,AAOI_1815F40,USD,AAOI,27.35,
20180227,C,45.0,20180615,0.35,0.35,0.30,0.30,0.01,586,0.55,232,0.42,8,863,OPRA,AAOI_1815F45,USD,AAOI,27.35,BATS
20180227,C,50.0,20180615,0.20,0.20,0.19,0.19,0.02,10,0.36,179,0.27,6,291,OPRA,AAOI_1815F50,USD,AAOI,27.35,PACF
20180226,C,55.0,20180615,0.15,0.15,0.15,0.15,0.05,50,0.29,182,0.15,20,271,OPRA,AAOI_1815F55,USD,AAOI,27.35,
20180222,C,60.0,20180615,0.05,0.05,0.05,0.05,,,0.09,20,0.55,10,280,OPRA,AAOI_1815F60,USD,AAOI,27.35,BOST
20180226,C,65.0,20180615,0.07,0.10,0.06,0.10,,,0.39,184,0.10,124,163,OPRA,AAOI_1815F65,USD,AAOI,27.35,PHIL
20180223,P,15.0,20180615,0.83,0.83,0.83,0.83,0.10,78,0.66,190,,15,15,OPRA,AAOI_1815R15,USD,AAOI,27.35,
20180226,P,17.5,20180615,0.4,0.4,0.4,0.4,0.28,142,0.56,24,0.5,5,59,OPRA,AAOI_1815R17.5,USD,AAOI,27.35,
20180223,P,20.0,20180615,1.1,1.1,1.1,1.1,0.63,357,1.11,166,1.4,15,333,OPRA,AAOI_1815R20,USD,AAOI,27.35,PACF
20180223,P,22.5,20180615,1.75,1.75,1.65,1.65,1.23,328,2.15,389,1.75,78,187,OPRA,AAOI_1815R22.5,USD,AAOI,27.35,PACF
20180227,P,25.0,20180615,2.50,2.70,2.23,2.60,2.19,9,3.05,45,2.51,44,803,OPRA,AAOI_1815R25,USD,AAOI,27.35,PHIL
20180227,P,30.0,20180615,5.15,5.60,5.15,5.40,5.00,9,6.10,10,5.15,32,790,OPRA,AAOI_1815R30,USD,AAOI,27.35,
20180227,P,35.0,20180615,8.57,8.99,8.57,8.99,8.85,9,9.75,177,8.28,31,1326,OPRA,AAOI_1815R35,USD,AAOI,27.35,
20180226,P,40.0,20180615,12.82,13.00,12.82,12.92,13.10,8,14.30,116,13.95,22,579,OPRA,AAOI_1815R40,USD,AAOI,27.35,PHIL
20180226,P,45.0,20180615,17.70,17.76,17.33,17.33,17.40,20,18.95,9,18.37,6,505,OPRA,AAOI_1815R45,USD,AAOI,27.35,
20180226,P,50.0,20180615,22.90,22.90,22.30,22.30,22.35,16,23.80,9,22.58,19,351,OPRA,AAOI_1815R50,USD,AAOI,27.35,PHIL
20180223,P,55.0,20180615,26.96,27.48,26.96,27.48,27.25,16,28.70,9,28.22,10,109,OPRA,AAOI_1815R55,USD,AAOI,27.35,CBOE
20180223,P,60.0,20180615,33.00,33.00,32.03,32.03,32.05,16,33.60,9,34.00,3,70,OPRA,AAOI_1815R60,USD,AAOI,27.35,
20180222,P,65.0,20180615,38.98,40.00,38.29,38.29,36.95,16,38.60,9,32.30,25,207,OPRA,AAOI_1815R65,USD,AAOI,27.35,
20180222,C,100.0,20180316,0.01,0.01,0.01,0.01,,,0.04,14,0.05,10,347,OPRA,AAOI_1816C100,USD,AAOI,27.35,
20180129,C,105.0,20180316,0.01,0.01,0.01,0.01,,,0.36,55,0.25,3,13,OPRA,AAOI_1816C105,USD,AAOI,27.35,
20180129,C,110.0,20180316,0.01,0.01,0.01,0.01,,,0.35,168,0.21,4,235,OPRA,AAOI_1816C110,USD,AAOI,27.35,
20180116,C,115.0,20180316,0.05,0.05,0.05,0.05,,,0.18,37,0.06,2,24,OPRA,AAOI_1816C115,USD,AAOI,27.35,CBOE
20171017,C,120.0,20180316,0.25,0.25,0.25,0.25,,,0.28,49,1.20,1,14,OPRA,AAOI_1816C120,USD,AAOI,27.35,BATS
20171016,C,125.0,20180316,0.33,0.33,0.33,0.33,,,0.21,50,0.15,5,23,OPRA,AAOI_1816C125,USD,AAOI,27.35,PHIL
20171016,C,130.0,20180316,0.31,0.31,0.31,0.31,,,0.34,60,0.47,5,31,OPRA,AAOI_1816C130,USD,AAOI,27.35,PHIL
20170724,C,135.0,20180316,10.9,10.9,10.9,10.9,,,0.16,49,,1,1,OPRA,AAOI_1816C135,USD,AAOI,27.35,
20180227,C,140.0,20180316,,,,,,,0.16,40,,,,OPRA,AAOI_1816C140,USD,AAOI,27.35,
20171113,C,145.0,20180316,0.20,0.20,0.20,0.20,,,0.13,49,0.78,1,3,OPRA,AAOI_1816C145,USD,AAOI,27.35,PACF
20171109,C,150.0,20180316,0.10,0.10,0.10,0.10,,,0.20,32,0.05,3,12,OPRA,AAOI_1816C150,USD,AAOI,27.35,
20180221,C,20.0,20180316,13.3,13.3,13.3,13.3,6.95,9,7.70,9,13.2,2,22,OPRA,AAOI_1816C20,USD,AAOI,27.35,
20180222,C,22.5,20180316,4.0,4.0,4.0,4.0,4.55,9,5.20,9,9.7,1,30,OPRA,AAOI_1816C22.5,USD,AAOI,27.35,BATS
20180227,C,23.5,20180316,,,,,3.55,8,4.30,9,,,,OPRA,AAOI_1816C23.5,USD,AAOI,27.35,
20180223,C,24.0,20180316,3.6,3.6,3.6,3.6,3.20,22,3.90,30,4.1,2,4,OPRA,AAOI_1816C24,USD,AAOI,27.35,
20180227,C,24.5,20180316,3.38,3.38,3.38,3.38,2.74,107,3.35,30,2.91,1,50,OPRA,AAOI_1816C24.5,USD,AAOI,27.35,PHIL
20180227,C,25.0,20180316,2.83,2.83,2.83,2.83,2.50,5,3.05,30,3.10,1,100,OPRA,AAOI_1816C25,USD,AAOI,27.35,
20180227,C,25.5,20180316,2.52,2.52,2.52,2.52,1.97,103,2.64,30,2.60,1,1,OPRA,AAOI_1816C25.5,USD,AAOI,27.35,
20180226,C,26.0,20180316,2.70,3.00,2.70,3.00,1.62,9,2.29,10,2.34,5,10,OPRA,AAOI_1816C26,USD,AAOI,27.35,PHIL
20180226,C,26.5,20180316,2.6,2.6,2.6,2.6,1.33,9,2.01,177,2.2,3,144,OPRA,AAOI_1816C26.5,USD,AAOI,27.35,BATS
20180227,C,27.0,20180316,1.40,1.40,1.40,1.40,1.08,30,1.60,134,2.01,1,128,OPRA,AAOI_1816C27,USD,AAOI,27.35,
20180227,C,27.5,20180316,1.25,1.25,1.25,1.25,1.00,2,1.38,127,1.50,2,46,OPRA,AAOI_1816C27.5,USD,AAOI,27.35,
20180227,C,28.0,20180316,0.95,1.03,0.95,0.95,0.75,2,0.96,41,1.28,56,1241,OPRA,AAOI_1816C28,USD,AAOI,27.35,
20180227,C,28.5,20180316,1.03,1.03,0.87,0.87,0.47,20,1.06,232,1.00,4,31,OPRA,AAOI_1816C28.5,USD,AAOI,27.35,
20180227,C,29.0,20180316,0.82,0.83,0.65,0.65,0.43,7,0.85,269,1.10,15,107,OPRA,AAOI_1816C29,USD,AAOI,27.35,
20180227,C,29.5,20180316,0.65,0.67,0.40,0.40,0.35,130,0.48,40,0.69,73,20,OPRA,AAOI_1816C29.5,USD,AAOI,27.35,BATS
20180227,C,30.0,20180316,0.50,0.55,0.35,0.35,0.25,2,0.40,1,0.54,76,1103,OPRA,AAOI_1816C30,USD,AAOI,27.35,
20180226,C,30.5,20180316,0.5,0.6,0.5,0.6,0.15,109,0.41,164,0.6,7,22,OPRA,AAOI_1816C30.5,USD,AAOI,27.35,
20180227,C,31.0,20180316,0.33,0.33,0.26,0.26,0.08,341,0.37,235,0.37,2,223,OPRA,AAOI_1816C31,USD,AAOI,27.35,
20180226,C,31.5,20180316,0.30,0.30,0.30,0.30,0.04,184,0.41,219,0.34,11,21,OPRA,AAOI_1816C31.5,USD,AAOI,27.35,BATS
20180227,C,32.0,20180316,0.21,0.21,0.21,0.21,0.03,67,0.19,33,0.24,10,38,OPRA,AAOI_1816C32,USD,AAOI,27.35,
20180222,C,32.5,20180316,0.50,0.50,0.32,0.32,0.03,32,0.25,157,,4,4,OPRA,AAOI_1816C32.5,USD,AAOI,27.35,PHIL
20180223,C,33.0,20180316,0.24,0.24,0.20,0.20,0.04,8,0.13,21,0.18,12,73,OPRA,AAOI_1816C33,USD,AAOI,27.35,CBOE
20180227,C,33.5,20180316,0.07,0.07,0.07,0.07,0.05,8,0.20,216,3.84,60,60,OPRA,AAOI_1816C33.5,USD,AAOI,27.35,CBOE
20180223,C,34.0,20180316,0.15,0.15,0.15,0.15,0.05,1,0.10,4,0.25,25,29,OPRA,AAOI_1816C34,USD,AAOI,27.35,CBOE
20180226,C,34.5,20180316,0.07,0.10,0.07,0.10,0.01,10,0.19,183,0.20,2,56,OPRA,AAOI_1816C34.5,USD,AAOI,27.35,PACF
20180227,C,35.0,20180316,0.05,0.05,0.05,0.05,0.02,21,0.12,112,0.07,43,8866,OPRA,AAOI_1816C35,USD,AAOI,27.35,
20180222,C,35.5,20180316,0.11,0.12,0.10,0.10,,,0.22,130,2.88,3,5,OPRA,AAOI_1816C35.5,USD,AAOI,27.35,AMEX
20180222,C,36.0,20180316,1.50,1.80,0.09,0.09,,,0.16,217,2.70,318,162,OPRA,AAOI_1816C36,USD,AAOI,27.35,
20180222,C,36.5,20180316,0.01,0.01,0.01,0.01,,,0.05,20,2.69,5,9,OPRA,AAOI_1816C36.5,USD,AAOI,27.35,
20180226,C,37.0,20180316,0.10,0.10,0.10,0.10,,,0.10,102,0.06,8,13,OPRA,AAOI_1816C37,USD,AAOI,27.35,
20180223,C,37.5,20180316,0.05,0.05,0.05,0.05,,,0.29,133,0.15,4,30,OPRA,AAOI_1816C37.5,USD,AAOI,27.35,BATS
20180226,C,38.0,20180316,0.03,0.03,0.03,0.03,,,0.12,30,0.11,5,36,OPRA,AAOI_1816C38,USD,AAOI,27.35,PHIL
20180222,C,38.5,20180316,0.08,0.08,0.07,0.07,,,0.32,63,1.45,12,11,OPRA,AAOI_1816C38.5,USD,AAOI,27.35,
20180227,C,39.0,20180316,,,,,,,0.14,20,,,,OPRA,AAOI_1816C39,USD,AAOI,27.35,
20180227,C,39.5,20180316,,,,,,,0.17,37,,,,OPRA,AAOI_1816C39.5,USD,AAOI,27.35,
20180227,C,40.0,20180316,0.08,0.10,0.03,0.05,,,0.07,10,0.05,5,3859,OPRA,AAOI_1816C40,USD,AAOI,27.35,ISE
20180227,C,41.0,20180316,,,,,,,0.17,42,,,,OPRA,AAOI_1816C41,USD,AAOI,27.35,
20180221,C,42.0,20180316,1,1,1,1,,,0.17,39,,1,1,OPRA,AAOI_1816C42,USD,AAOI,27.35,
20180227,C,43.0,20180316,0.01,0.01,0.01,0.01,0.01,6,0.29,60,0.70,4,1,OPRA,AAOI_1816C43,USD,AAOI,27.35,CBOE
20180226,C,45.0,20180316,0.02,0.02,0.02,0.02,,,0.02,4,0.03,8,1064,OPRA,AAOI_1816C45,USD,AAOI,27.35,
20180226,C,50.0,20180316,0.03,0.03,0.03,0.03,,,0.05,14,0.01,10,1500,OPRA,AAOI_1816C50,USD,AAOI,27.35,
20180223,C,55.0,20180316,0.01,0.05,0.01,0.05,,,0.10,5,0.01,25,982,OPRA,AAOI_1816C55,USD,AAOI,27.35,
20180223,C,60.0,20180316,0.02,0.02,0.02,0.02,,,0.02,100,0.02,21,1462,OPRA,AAOI_1816C60,USD,AAOI,27.35,PHIL
20180222,C,65.0,20180316,0.10,0.35,0.10,0.35,,,0.07,20,0.07,2,3028,OPRA,AAOI_1816C65,USD,AAOI,27.35,PACF
20180223,C,70.0,20180316,0.01,0.01,0.01,0.01,,,0.24,127,0.08,12,617,OPRA,AAOI_1816C70,USD,AAOI,27.35,
20180209,C,75.0,20180316,0.05,0.05,0.02,0.05,,,0.30,151,0.08,21,714,OPRA,AAOI_1816C75,USD,AAOI,27.35,BATS
20180222,C,80.0,20180316,0.05,0.05,0.05,0.05,,,0.03,70,0.05,3,911,OPRA,AAOI_1816C80,USD,AAOI,27.35,BATS
20171227,C,85.0,20180316,0.10,0.10,0.10,0.10,,,0.30,115,0.25,1,58,OPRA,AAOI_1816C85,USD,AAOI,27.35,
20180222,C,90.0,20180316,0.02,0.02,0.02,0.02,,,0.05,60,0.05,4,70,OPRA,AAOI_1816C90,USD,AAOI,27.35,
20180222,C,95.0,20180316,0.05,0.05,0.02,0.02,,,0.05,60,0.05,5,144,OPRA,AAOI_1816C95,USD,AAOI,27.35,
20171108,P,100.0,20180316,61.2,61.2,61.2,61.2,71.80,1,73.40,10,51.4,1,11,OPRA,AAOI_1816O100,USD,AAOI,27.35,BATS
20171016,P,105.0,20180316,64.0,64.0,64.0,64.0,77.40,9,78.15,8,50.8,1,13,OPRA,AAOI_1816O105,USD,AAOI,27.35,BATS
20171009,P,110.0,20180316,60.32,60.32,60.27,60.27,80.95,6,84.35,1,54.45,2,8,OPRA,AAOI_1816O110,USD,AAOI,27.35,PACF
20170724,P,115.0,20180316,41,41,41,41,85.90,6,89.35,1,,3,3,OPRA,AAOI_1816O115,USD,AAOI,27.35,
20180227,P,120.0,20180316,,,,,90.60,6,94.50,5,,,,OPRA,AAOI_1816O120,USD,AAOI,27.35,
20170925,P,125.0,20180316,74.5,74.5,74.5,74.5,95.75,6,99.40,1,66.2,2,1,OPRA,AAOI_1816O125,USD,AAOI,27.35,
20170922,P,130.0,20180316,76.5,76.5,76.5,76.5,100.55,6,104.55,5,79.4,10,11,OPRA,AAOI_1816O130,USD,AAOI,27.35,ISE
20180227,P,135.0,20180316,,,,,105.85,6,109.55,5,,,,OPRA,AAOI_1816O135,USD,AAOI,27.35,
20170914,P,140.0,20180316,88.6,88.6,88.6,88.6,112.30,9,113.15,8,,1,,OPRA,AAOI_1816O140,USD,AAOI,27.35,CBOE
20180109,P,145.0,20180316,111.5,111.5,111.5,111.5,117.35,9,118.10,9,93.7,3,3,OPRA,AAOI_1816O145,USD,AAOI,27.35,CBOE
20180109,P,150.0,20180316,116.3,116.3,116.3,116.3,122.30,8,123.10,9,99.0,2,2,OPRA,AAOI_1816O150,USD,AAOI,27.35,CBOE
20180227,P,20.0,20180316,0.04,0.04,0.04,0.04,0.04,2,0.08,37,0.08,4,231,OPRA,AAOI_1816O20,USD,AAOI,27.35,PACF
20180226,P,22.5,20180316,0.09,0.09,0.05,0.05,0.03,8,0.17,20,0.16,21,304,OPRA,AAOI_1816O22.5,USD,AAOI,27.35,PHIL
20180227,P,23.5,20180316,,,,,0.05,241,0.34,133,,,,OPRA,AAOI_1816O23.5,USD,AAOI,27.35,
20180226,P,24.0,20180316,0.18,0.25,0.18,0.25,0.07,256,0.50,126,0.40,2,8,OPRA,AAOI_1816O24,USD,AAOI,27.35,BATS
20180227,P,24.5,20180316,,,,,0.10,250,0.62,199,,,,OPRA,AAOI_1816O24.5,USD,AAOI,27.35,
20180227,P,25.0,20180316,0.36,0.49,0.36,0.49,0.28,888,0.49,5,0.36,23,1347,OPRA,AAOI_1816O25,USD,AAOI,27.35,
20180226,P,25.5,20180316,0.45,0.51,0.45,0.51,0.35,261,0.65,10,0.48,3,6,OPRA,AAOI_1816O25.5,USD,AAOI,27.35,
20180227,P,26.0,20180316,0.60,0.65,0.60,0.65,0.65,2,1.02,220,0.62,13,31,OPRA,AAOI_1816O26,USD,AAOI,27.35,PHIL
20180227,P,26.5,20180316,0.98,1.02,0.90,0.90,0.68,10,1.22,140,0.77,8,17,OPRA,AAOI_1816O26.5,USD,AAOI,27.35,BATS
20180227,P,27.0,20180316,0.80,1.10,0.80,1.10,0.88,10,1.32,122,0.80,16,527,OPRA,AAOI_1816O27,USD,AAOI,27.35,PHIL
20180227,P,27.5,20180316,1.30,1.55,1.30,1.40,1.07,9,1.72,12,1.15,35,232,OPRA,AAOI_1816O27.5,USD,AAOI,27.35,BATS
20180227,P,28.0,20180316,1.55,1.55,1.55,1.55,1.34,86,2.02,12,1.55,2,8,OPRA,AAOI_1816O28,USD,AAOI,27.35,
20180227,P,28.5,20180316,1.90,1.90,1.90,1.90,1.66,20,2.34,10,,8,,OPRA,AAOI_1816O28.5,USD,AAOI,27.35,ISE
20180227,P,29.0,20180316,2.28,2.30,2.28,2.30,2.02,138,2.69,10,2.16,11,16,OPRA,AAOI_1816O29,USD,AAOI,27.35,BATS
20180227,P,29.5,20180316,2.56,2.61,2.52,2.61,2.38,94,3.15,112,3.80,3,5,OPRA,AAOI_1816O29.5,USD,AAOI,27.35,PACF
20180227,P,30.0,20180316,2.55,3.30,2.55,3.03,2.77,716,3.45,150,2.74,48,6387,OPRA,AAOI_1816O30,USD,AAOI,27.35,
20180227,P,30.5,20180316,3.45,3.45,3.45,3.45,3.20,336,3.90,122,3.95,1,432,OPRA,AAOI_1816O30.5,USD,AAOI,27.35,PACF
20180222,P,31.0,20180316,5.2,5.2,5.2,5.2,3.65,31,4.40,30,2.2,1,5,OPRA,AAOI_1816O31,USD,AAOI,27.35,ISE
20180227,P,31.5,20180316,,,,,4.10,9,4.80,10,,,,OPRA,AAOI_1816O31.5,USD,AAOI,27.35,
20180221,P,32.0,20180316,3.2,3.2,3.2,3.2,4.60,9,5.35,9,,1,1,OPRA,AAOI_1816O32,USD,AAOI,27.35,
20180227,P,32.5,20180316,5.00,5.00,5.00,5.00,5.05,9,5.80,9,5.00,1,31,OPRA,AAOI_1816O32.5,USD,AAOI,27.35,
20180223,P,33.0,20180316,5.95,6.00,5.50,5.50,5.45,9,6.30,9,6.47,8,75,OPRA,AAOI_1816O33,USD,AAOI,27.35,
20180221,P,33.5,20180316,3.21,3.21,3.21,3.21,6.00,9,6.75,9,,1,1,OPRA,AAOI_1816O33.5,USD,AAOI,27.35,BOST
20180222,P,34.0,20180316,7.20,7.80,6.00,7.47,6.50,9,7.25,9,3.19,8,26,OPRA,AAOI_1816O34,USD,AAOI,27.35,CBOE
20180222,P,34.5,20180316,8.00,8.00,8.00,8.00,7.00,9,7.75,9,3.45,2,7,OPRA,AAOI_1816O34.5,USD,AAOI,27.35,
20180227,P,35.0,20180316,7.02,7.89,7.02,7.77,7.45,20,8.00,15,6.85,23,7585,OPRA,AAOI_1816O35,USD,AAOI,27.35,
20180227,P,35.5,20180316,,,,,7.90,8,8.65,9,,,,OPRA,AAOI_1816O35.5,USD,AAOI,27.35,
20180222,P,36.0,20180316,9.7,9.7,9.7,9.7,8.45,9,9.20,9,,1,1,OPRA,AAOI_1816O36,USD,AAOI,27.35,ISE
20180223,P,36.5,20180316,8.98,8.98,8.98,8.98,8.95,9,9.70,9,,1,1,OPRA,AAOI_1816O36.5,USD,AAOI,27.35,ISE
20180222,P,37.0,20180316,10.64,10.64,10.64,10.64,9.45,9,10.20,9,,1,1,OPRA,AAOI_1816O37,USD,AAOI,27.35,
20180227,P,37.5,20180316,,,,,9.95,9,10.65,9,,,,OPRA,AAOI_1816O37.5,USD,AAOI,27.35,
20180221,P,38.0,20180316,5.7,5.7,5.7,5.7,10.45,9,11.20,9,,20,20,OPRA,AAOI_1816O38,USD,AAOI,27.35,ISE
20180223,P,38.5,20180316,11.18,11.18,11.18,11.18,10.90,8,11.65,9,,1,1,OPRA,AAOI_1816O38.5,USD,AAOI,27.35,ISE
20180220,P,39.0,20180316,7.1,7.1,7.1,7.1,11.45,9,12.15,9,,1,1,OPRA,AAOI_1816O39,USD,AAOI,27.35,PHIL
20180227,P,39.5,20180316,,,,,11.95,9,12.70,9,,,,OPRA,AAOI_1816O39.5,USD,AAOI,27.35,
20180227,P,40.0,20180316,12.07,12.07,12.07,12.07,12.45,20,13.00,2,11.83,30,1684,OPRA,AAOI_1816O40,USD,AAOI,27.35,ISE
20180227,P,41.0,20180316,,,,,13.40,8,14.20,9,,,,OPRA,AAOI_1816O41,USD,AAOI,27.35,
20180227,P,42.0,20180316,,,,,14.45,9,15.20,9,,,,OPRA,AAOI_1816O42,USD,AAOI,27.35,
20180227,P,43.0,20180316,,,,,15.45,9,16.20,9,,,,OPRA,AAOI_1816O43,USD,AAOI,27.35,
20180227,P,45.0,20180316,17.85,17.85,17.72,17.72,17.60,20,18.20,20,16.63,93,943,OPRA,AAOI_1816O45,USD,AAOI,27.35,BOST
20180227,P,50.0,20180316,22.68,22.68,22.55,22.55,22.45,20,23.20,8,22.10,105,1962,OPRA,AAOI_1816O50,USD,AAOI,27.35,ISE
20180227,P,55.0,20180316,27.61,27.66,27.61,27.66,27.45,20,28.20,9,27.39,101,493,OPRA,AAOI_1816O55,USD,AAOI,27.35,CBOE
20180227,P,60.0,20180316,31.95,32.63,31.95,32.63,32.45,9,33.15,20,31.85,101,307,OPRA,AAOI_1816O60,USD,AAOI,27.35,CBOE
20180227,P,65.0,20180316,37.00,37.90,37.00,37.46,37.45,9,38.15,20,38.05,55,2282,OPRA,AAOI_1816O65,USD,AAOI,27.35,CBOE
20180223,P,70.0,20180316,42.84,42.84,42.84,42.84,42.35,8,43.20,9,43.70,1,301,OPRA,AAOI_1816O70,USD,AAOI,27.35,CBOE
20180227,P,75.0,20180316,47.10,47.10,47.10,47.10,47.35,8,48.20,40,41.74,20,243,OPRA,AAOI_1816O75,USD,AAOI,27.35,CBOE
20180221,P,80.0,20180316,47.21,47.32,47.21,47.32,52.40,9,53.15,8,45.36,33,70,OPRA,AAOI_1816O80,USD,AAOI,27.35,ISE
20180202,P,85.0,20180316,52.2,52.2,52.2,52.2,56.80,10,58.55,10,52.3,2,14,OPRA,AAOI_1816O85,USD,AAOI,27.35,AMEX
20180111,P,90.0,20180316,54.9,54.9,54.9,54.9,62.40,9,63.15,8,54.2,5,45,OPRA,AAOI_1816O90,USD,AAOI,27.35,ISE
20180222,P,95.0,20180316,68.30,68.30,68.30,68.30,67.35,9,68.10,9,62.33,1,3,OPRA,AAOI_1816O95,USD,AAOI,27.35,
20180227,C,17.5,20180420,,,,,9.35,9,10.30,9,,,,OPRA,AAOI_1820D17.5,USD,AAOI,27.35,
20180222,C,20.0,20180420,6.97,6.97,6.97,6.97,7.00,9,7.85,9,,3,3,OPRA,AAOI_1820D20,USD,AAOI,27.35,CBOE
20180226,C,22.5,20180420,5.9,5.9,5.9,5.9,4.80,9,5.60,9,,1,1,OPRA,AAOI_1820D22.5,USD,AAOI,27.35,CBOE
20180227,C,25.0,20180420,3.50,3.50,3.50,3.50,3.00,1,3.80,10,3.90,2,36,OPRA,AAOI_1820D25,USD,AAOI,27.35,
20180227,C,30.0,20180420,1.35,1.40,1.10,1.17,1.10,25,1.49,320,1.47,84,250,OPRA,AAOI_1820D30,USD,AAOI,27.35,
20180227,C,35.0,20180420,0.35,0.40,0.29,0.35,0.25,30,0.40,81,0.52,62,598,OPRA,AAOI_1820D35,USD,AAOI,27.35,
20180223,C,40.0,20180420,0.15,0.15,0.15,0.15,0.03,1,0.13,40,0.09,1,52,OPRA,AAOI_1820D40,USD,AAOI,27.35,
20180222,C,45.0,20180420,0.01,0.10,0.01,0.10,,,0.07,51,1.20,196,579,OPRA,AAOI_1820D45,USD,AAOI,27.35,
20180227,P,17.5,20180420,0.06,0.08,0.06,0.08,0.08,1,0.16,72,0.25,2,31,OPRA,AAOI_1820P17.5,USD,AAOI,27.35,PACF
20180226,P,20.0,20180420,0.25,0.25,0.25,0.25,0.11,216,0.36,166,0.29,5,63,OPRA,AAOI_1820P20,USD,AAOI,27.35,
20180227,P,22.5,20180420,0.59,0.60,0.59,0.60,0.40,2,0.75,176,0.52,3,79,OPRA,AAOI_1820P22.5,USD,AAOI,27.35,
20180227,P,25.0,20180420,1.30,1.30,1.20,1.20,1.15,2,1.49,184,1.10,24,374,OPRA,AAOI_1820P25,USD,AAOI,27.35,PACF
20180227,P,30.0,20180420,3.70,4.05,3.70,4.05,3.70,9,4.25,1,3.75,13,94,OPRA,AAOI_1820P30,USD,AAOI,27.35,BATS
20180227,P,35.0,20180420,8.10,8.10,7.99,7.99,7.80,9,8.65,9,7.63,4,64,OPRA,AAOI_1820P35,USD,AAOI,27.35,
20180222,P,40.0,20180420,13.95,13.95,13.95,13.95,12.65,9,13.45,9,7.80,1,16,OPRA,AAOI_1820P40,USD,AAOI,27.35,ISE
20180227,P,45.0,20180420,17.88,17.88,17.88,17.88,17.50,9,18.35,9,17.10,3,21,OPRA,AAOI_1820P45,USD,AAOI,27.35,ISE
20180227,C,15.0,20180921,,,,,11.70,9,13.45,8,,,,OPRA,AAOI_1821I15,USD,AAOI,27.35,
20180227,C,17.5,20180921,,,,,9.35,63,11.55,78,,,,OPRA,AAOI_1821I17.5,USD,AAOI,27.35,
20180222,C,20.0,20180921,8.44,8.44,8.44,8.44,7.85,130,9.20,97,,10,10,OPRA,AAOI_1821I20,USD,AAOI,27.35,BOST
20180227,C,22.5,20180921,,,,,6.40,10,8.25,140,,,,OPRA,AAOI_1821I22.5,USD,AAOI,27.35,
20180222,C,25.0,20180921,7.21,7.21,5.66,5.87,5.00,10,6.25,9,10.40,6,3,OPRA,AAOI_1821I25,USD,AAOI,27.35,
20180226,C,30.0,20180921,4.5,4.5,4.5,4.5,3.50,1,4.15,218,4.0,5,71,OPRA,AAOI_1821I30,USD,AAOI,27.35,
20180227,C,35.0,20180921,2.15,2.30,2.15,2.30,2.01,1,2.76,202,2.50,31,47,OPRA,AAOI_1821I35,USD,AAOI,27.35,BATS
20180223,C,40.0,20180921,1.65,1.65,1.60,1.60,0.86,196,2.01,242,1.65,9,40,OPRA,AAOI_1821I40,USD,AAOI,27.35,
20180222,C,45.0,20180921,1.45,1.45,1.45,1.45,0.35,556,1.25,221,2.00,9,748,OPRA,AAOI_1821I45,USD,AAOI,27.35,AMEX
20180227,C,50.0,20180921,0.54,1.17,0.54,1.17,0.10,1,1.17,202,0.70,3,19,OPRA,AAOI_1821I50,USD,AAOI,27.35,PACF
20180226,P,15.0,20180921,0.6,0.6,0.6,0.6,0.17,174,0.90,170,0.6,5,31,OPRA,AAOI_1821U15,USD,AAOI,27.35,AMEX
20180227,P,17.5,20180921,1.08,1.08,1.05,1.05,0.66,198,1.24,67,1.36,6,33,OPRA,AAOI_1821U17.5,USD,AAOI,27.35,
20180227,P,20.0,20180921,1.68,1.75,1.55,1.55,1.35,332,1.90,2,2.15,8,321,OPRA,AAOI_1821U20,USD,AAOI,27.35,BATS
20180227,P,22.5,20180921,2.40,2.40,2.40,2.40,2.18,202,3.35,122,3.00,20,14,OPRA,AAOI_1821U22.5,USD,AAOI,27.35,BATS
20180226,P,25.0,20180921,3.50,3.60,3.50,3.60,3.30,248,4.45,312,4.35,20,68,OPRA,AAOI_1821U25,USD,AAOI,27.35,
20180223,P,30.0,20180921,7.20,7.20,6.25,6.64,6.25,85,7.25,149,7.30,10,45,OPRA,AAOI_1821U30,USD,AAOI,27.35,ISE
20180227,P,35.0,20180921,10.00,10.00,10.00,10.00,9.50,378,11.40,145,10.08,50,439,OPRA,AAOI_1821U35,USD,AAOI,27.35,
20180227,P,40.0,20180921,14.50,14.50,14.50,14.50,13.90,8,15.55,147,13.70,5,43,OPRA,AAOI_1821U40,USD,AAOI,27.35,
20180216,P,45.0,20180921,16.35,16.35,16.35,16.35,18.05,20,20.05,9,16.50,1,2,OPRA,AAOI_1821U45,USD,AAOI,27.35,
20180227,P,50.0,20180921,23.05,23.05,23.05,23.05,22.95,8,24.60,41,23.64,5,10,OPRA,AAOI_1821U50,USD,AAOI,27.35,ISE
20180223,C,20.0,20180223,,,,,7.05,,9.10,,,,,OPRA,AAOI_1823B20,USD,AAOI,27.35,
20180223,C,21.0,20180223,,,,,6.50,,7.50,,,,,OPRA,AAOI_1823B21,USD,AAOI,27.35,
20180223,C,22.0,20180223,,,,,5.45,,6.50,,,,,OPRA,AAOI_1823B22,USD,AAOI,27.35,
20180223,C,23.0,20180223,,,,,4.50,,5.45,,,,,OPRA,AAOI_1823B23,USD,AAOI,27.35,
20180223,C,24.0,20180223,,,,,3.50,,4.35,,,,,OPRA,AAOI_1823B24,USD,AAOI,27.35,
20180223,C,25.0,20180223,,,,,2.19,,3.60,,,,,OPRA,AAOI_1823B25,USD,AAOI,27.35,
20180223,C,25.5,20180223,,,,,1.34,,3.05,,,,,OPRA,AAOI_1823B25.5,USD,AAOI,27.35,
20180222,C,26.0,20180223,0.45,0.45,0.45,0.45,1.43,,3.20,,,2,2,OPRA,AAOI_1823B26,USD,AAOI,27.35,
20180223,C,26.5,20180223,0.85,1.00,0.70,1.00,0.68,,2.29,,1.00,4,10,OPRA,AAOI_1823B26.5,USD,AAOI,27.35,
20180223,C,27.0,20180223,0.29,1.01,0.29,1.00,0.78,,1.21,,0.65,431,2052,OPRA,AAOI_1823B27,USD,AAOI,27.35,
20180223,C,27.5,20180223,0.25,0.50,0.10,0.36,0.21,,0.78,,0.39,266,639,OPRA,AAOI_1823B27.5,USD,AAOI,27.35,
20180223,C,28.0,20180223,0.10,0.20,0.01,0.01,0.05,,0.10,,0.20,336,964,OPRA,AAOI_1823B28,USD,AAOI,27.35,BATS
20180223,C,28.5,20180223,0.03,0.05,0.03,0.05,,,0.04,,0.05,66,66,OPRA,AAOI_1823B28.5,USD,AAOI,27.35,
20180222,C,29.0,20180223,0.80,0.80,0.01,0.01,,,0.04,,4.50,739,124,OPRA,AAOI_1823B29,USD,AAOI,27.35,CBOE
20180222,C,29.5,20180223,0.30,0.30,0.30,0.30,,,0.39,,3.84,5,38,OPRA,AAOI_1823B29.5,USD,AAOI,27.35,PHIL
20180223,C,30.0,20180223,0.01,0.06,0.01,0.04,,,0.06,,0.04,16,87,OPRA,AAOI_1823B30,USD,AAOI,27.35,
20180222,C,30.5,20180223,0.50,0.50,0.06,0.06,,,0.25,,4.25,4,5,OPRA,AAOI_1823B30.5,USD,AAOI,27.35,ISE
20180223,C,31.0,20180223,0.02,0.02,0.02,0.02,,,0.27,,0.01,1,36,OPRA,AAOI_1823B31,USD,AAOI,27.35,CBOE
20180223,C,31.5,20180223,0.05,0.05,0.05,0.05,,,0.23,,3.50,4,52,OPRA,AAOI_1823B31.5,USD,AAOI,27.35,
20180223,C,32.0,20180223,0.05,0.05,0.05,0.05,,,0.03,,0.05,1,588,OPRA,AAOI_1823B32,USD,AAOI,27.35,PHIL
20180222,C,32.5,20180223,0.10,0.10,0.10,0.10,,,0.05,,2.75,2,89,OPRA,AAOI_1823B32.5,USD,AAOI,27.35,AMEX
20180223,C,33.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,14,374,OPRA,AAOI_1823B33,USD,AAOI,27.35,
20180223,C,33.5,20180223,0.01,0.04,0.01,0.04,,,0.25,,0.08,5,53,OPRA,AAOI_1823B33.5,USD,AAOI,27.35,ISE
20180223,C,34.0,20180223,0.02,0.02,0.02,0.02,,,0.04,,0.05,2,244,OPRA,AAOI_1823B34,USD,AAOI,27.35,BATS
20180223,C,34.5,20180223,0.10,0.10,0.10,0.10,,,0.05,,0.01,1,47,OPRA,AAOI_1823B34.5,USD,AAOI,27.35,
20180223,C,35.0,20180223,0.08,0.08,0.03,0.03,,,0.01,,0.01,11,1348,OPRA,AAOI_1823B35,USD,AAOI,27.35,ISE
20180222,C,35.5,20180223,0.05,0.05,0.05,0.05,,,0.05,,2.30,7,56,OPRA,AAOI_1823B35.5,USD,AAOI,27.35,
20180223,C,36.0,20180223,0.05,0.05,0.05,0.05,,,0.14,,0.05,2,176,OPRA,AAOI_1823B36,USD,AAOI,27.35,
20180222,C,36.5,20180223,0.05,0.05,0.05,0.05,,,0.08,,1.95,3,110,OPRA,AAOI_1823B36.5,USD,AAOI,27.35,
20180222,C,37.0,20180223,0.45,0.45,0.01,0.03,,,0.20,,1.73,74,759,OPRA,AAOI_1823B37,USD,AAOI,27.35,BOST
20180222,C,37.5,20180223,0.05,0.40,0.01,0.01,,,0.39,,1.52,15,64,OPRA,AAOI_1823B37.5,USD,AAOI,27.35,
20180222,C,38.0,20180223,0.04,0.05,0.01,0.01,,,0.03,,1.35,137,1540,OPRA,AAOI_1823B38,USD,AAOI,27.35,PHIL
20180222,C,38.5,20180223,0.01,0.01,0.01,0.01,,,0.21,,1.37,4,82,OPRA,AAOI_1823B38.5,USD,AAOI,27.35,PACF
20180222,C,39.0,20180223,0.03,0.04,0.01,0.04,,,0.05,,1.26,7,342,OPRA,AAOI_1823B39,USD,AAOI,27.35,CBOE
20180221,C,39.5,20180223,1.00,1.46,0.99,0.99,,,0.25,,0.20,7,8,OPRA,AAOI_1823B39.5,USD,AAOI,27.35,CBOE
20180222,C,40.0,20180223,0.05,0.06,0.01,0.01,,,0.01,,1.00,33,604,OPRA,AAOI_1823B40,USD,AAOI,27.35,CBOE
20180222,C,40.5,20180223,0.10,0.10,0.10,0.10,,,0.25,,0.96,3,27,OPRA,AAOI_1823B40.5,USD,AAOI,27.35,PHIL
20180222,C,41.0,20180223,0.05,0.05,0.01,0.01,,,0.01,,0.74,2,59,OPRA,AAOI_1823B41,USD,AAOI,27.35,BATS
20180221,C,41.5,20180223,0.5,0.5,0.5,0.5,,,0.01,,0.5,5,22,OPRA,AAOI_1823B41.5,USD,AAOI,27.35,
20180222,C,42.0,20180223,0.01,0.01,0.01,0.01,,,0.05,,0.60,1,55,OPRA,AAOI_1823B42,USD,AAOI,27.35,BATS
20180222,C,42.5,20180223,0.01,0.01,0.01,0.01,,,0.04,,0.63,30,70,OPRA,AAOI_1823B42.5,USD,AAOI,27.35,
20180222,C,43.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.55,10,182,OPRA,AAOI_1823B43,USD,AAOI,27.35,
20180109,C,43.5,20180223,0.64,1.08,0.64,1.08,,,0.02,,,2,1,OPRA,AAOI_1823B43.5,USD,AAOI,27.35,PACF
20180221,C,44.0,20180223,0.30,0.30,0.30,0.30,,,0.02,,0.26,3,40,OPRA,AAOI_1823B44,USD,AAOI,27.35,
20180129,C,44.5,20180223,0.47,0.51,0.47,0.51,,,0.01,,1.14,2,10,OPRA,AAOI_1823B44.5,USD,AAOI,27.35,PACF
20180222,C,45.0,20180223,0.01,0.19,0.01,0.01,,,0.01,,0.35,36,558,OPRA,AAOI_1823B45,USD,AAOI,27.35,
20180222,C,46.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.30,1,12,OPRA,AAOI_1823B46,USD,AAOI,27.35,
20180223,C,47.0,20180223,,,,,,,0.01,,,,,OPRA,AAOI_1823B47,USD,AAOI,27.35,
20180221,C,48.0,20180223,0.10,0.35,0.10,0.35,,,0.01,,,5,4,OPRA,AAOI_1823B48,USD,AAOI,27.35,
20180223,C,49.0,20180223,,,,,,,0.01,,,,,OPRA,AAOI_1823B49,USD,AAOI,27.35,
20180221,C,50.0,20180223,0.03,0.17,0.03,0.12,,,0.01,,0.03,271,117,OPRA,AAOI_1823B50,USD,AAOI,27.35,
20180227,C,20.0,20180323,,,,,6.80,9,7.80,9,,,,OPRA,AAOI_1823C20,USD,AAOI,27.35,
20180227,C,23.5,20180323,,,,,3.65,30,4.60,30,,,,OPRA,AAOI_1823C23.5,USD,AAOI,27.35,
20180227,C,24.5,20180323,,,,,2.75,20,3.70,9,,,,OPRA,AAOI_1823C24.5,USD,AAOI,27.35,
20180227,C,25.0,20180323,,,,,2.67,30,3.20,30,,,,OPRA,AAOI_1823C25,USD,AAOI,27.35,
20180227,C,25.5,20180323,,,,,1.72,3,3.55,3,,,,OPRA,AAOI_1823C25.5,USD,AAOI,27.35,
20180227,C,26.0,20180323,,,,,1.77,50,2.80,102,,,,OPRA,AAOI_1823C26,USD,AAOI,27.35,
20180227,C,26.5,20180323,,,,,1.13,161,2.48,162,,,,OPRA,AAOI_1823C26.5,USD,AAOI,27.35,
20180226,C,27.0,20180323,2.47,2.55,2.47,2.55,1.19,147,1.82,72,1.71,3,6,OPRA,AAOI_1823C27,USD,AAOI,27.35,PHIL
20180227,C,27.5,20180323,,,,,0.78,168,1.69,96,,,,OPRA,AAOI_1823C27.5,USD,AAOI,27.35,
20180227,C,28.0,20180323,1.76,1.76,1.10,1.10,0.72,203,1.45,90,2.37,6,9,OPRA,AAOI_1823C28,USD,AAOI,27.35,
20180227,C,28.5,20180323,0.94,0.94,0.90,0.94,0.51,152,1.38,125,,16,,OPRA,AAOI_1823C28.5,USD,AAOI,27.35,CBOE
20180227,C,29.0,20180323,1.05,1.05,0.62,0.62,0.39,176,0.98,68,1.00,2,22,OPRA,AAOI_1823C29,USD,AAOI,27.35,
20180227,C,29.5,20180323,,,,,0.09,179,1.20,112,,,,OPRA,AAOI_1823C29.5,USD,AAOI,27.35,
20180227,C,30.0,20180323,0.47,0.50,0.47,0.50,0.32,124,0.50,9,1.02,2,1,OPRA,AAOI_1823C30,USD,AAOI,27.35,PACF
20180216,C,30.5,20180323,3.45,3.45,3.45,3.45,0.12,257,0.60,93,,88,88,OPRA,AAOI_1823C30.5,USD,AAOI,27.35,CBOE
20180223,C,31.0,20180323,0.5,0.5,0.5,0.5,0.17,72,0.47,72,,4,4,OPRA,AAOI_1823C31,USD,AAOI,27.35,CBOE
20180222,C,31.5,20180323,0.5,0.5,0.5,0.5,0.01,1,0.65,78,3.2,1,6,OPRA,AAOI_1823C31.5,USD,AAOI,27.35,BATS
20180221,C,32.0,20180323,4.53,4.65,4.53,4.65,0.04,167,0.39,113,3.75,2,35,OPRA,AAOI_1823C32,USD,AAOI,27.35,
20180221,C,32.5,20180323,5,5,5,5,0.04,97,0.36,83,,5,5,OPRA,AAOI_1823C32.5,USD,AAOI,27.35,ISE
20180227,C,33.0,20180323,0.20,0.20,0.20,0.20,0.01,1,0.52,96,0.31,10,20,OPRA,AAOI_1823C33,USD,AAOI,27.35,
20180222,C,33.5,20180323,0.23,0.50,0.23,0.50,0.01,10,0.15,20,3.90,3,5,OPRA,AAOI_1823C33.5,USD,AAOI,27.35,BATS
20180222,C,34.0,20180323,1.00,1.00,0.18,0.22,0.01,1,0.19,73,4.05,10,12,OPRA,AAOI_1823C34,USD,AAOI,27.35,ISE
20180222,C,34.5,20180323,0.85,0.85,0.18,0.19,0.01,10,0.17,30,,17,11,OPRA,AAOI_1823C34.5,USD,AAOI,27.35,PACF
20180223,C,35.0,20180323,0.1,0.1,0.1,0.1,0.03,6,0.22,91,0.5,2,5,OPRA,AAOI_1823C35,USD,AAOI,27.35,
20180227,C,35.5,20180323,,,,,0.02,6,0.49,127,,,,OPRA,AAOI_1823C35.5,USD,AAOI,27.35,
20180221,C,36.0,20180323,2.90,2.90,2.90,2.90,0.01,1,0.38,80,1.67,10,20,OPRA,AAOI_1823C36,USD,AAOI,27.35,
20180222,C,36.5,20180323,0.24,0.24,0.24,0.24,,,0.16,70,1.70,6,6,OPRA,AAOI_1823C36.5,USD,AAOI,27.35,
20180221,C,37.0,20180323,2.45,2.45,2.25,2.25,,,0.14,30,2.00,3,3,OPRA,AAOI_1823C37,USD,AAOI,27.35,PACF
20180227,C,37.5,20180323,,,,,,,0.16,30,,,,OPRA,AAOI_1823C37.5,USD,AAOI,27.35,
20180206,C,38.0,20180323,1.5,1.5,1.5,1.5,,,0.28,73,,1,1,OPRA,AAOI_1823C38,USD,AAOI,27.35,
20180227,C,38.5,20180323,,,,,,,0.15,30,,,,OPRA,AAOI_1823C38.5,USD,AAOI,27.35,
20180227,C,39.0,20180323,,,,,,,0.24,41,,,,OPRA,AAOI_1823C39,USD,AAOI,27.35,
20180227,C,39.5,20180323,,,,,,,0.20,30,,,,OPRA,AAOI_1823C39.5,USD,AAOI,27.35,
20180222,C,40.0,20180323,0.25,0.25,0.25,0.25,,,0.17,30,0.70,2,2,OPRA,AAOI_1823C40,USD,AAOI,27.35,
20180227,C,41.0,20180323,,,,,,,0.34,28,,,,OPRA,AAOI_1823C41,USD,AAOI,27.35,
20180227,C,41.5,20180323,,,,,,,0.43,40,,,,OPRA,AAOI_1823C41.5,USD,AAOI,27.35,
20180227,C,45.0,20180323,,,,,,,0.16,28,,,,OPRA,AAOI_1823C45,USD,AAOI,27.35,
20180222,P,20.0,20180223,0.01,0.01,0.01,0.01,,,0.04,,0.07,2,136,OPRA,AAOI_1823N20,USD,AAOI,27.35,CBOE
20180222,P,21.0,20180223,0.05,0.05,0.05,0.05,,,0.03,,0.06,1,10,OPRA,AAOI_1823N21,USD,AAOI,27.35,BATS
20180221,P,22.0,20180223,0.08,0.08,0.08,0.08,,,0.02,,0.06,10,3,OPRA,AAOI_1823N22,USD,AAOI,27.35,BATS
20180222,P,23.0,20180223,0.02,0.03,0.02,0.03,,,0.28,,0.11,71,28,OPRA,AAOI_1823N23,USD,AAOI,27.35,ISE
20180222,P,24.0,20180223,0.12,0.12,0.05,0.05,,,0.29,,0.20,12,13,OPRA,AAOI_1823N24,USD,AAOI,27.35,
20180223,P,25.0,20180223,0.01,0.01,0.01,0.01,,,0.03,,0.05,3,665,OPRA,AAOI_1823N25,USD,AAOI,27.35,PHIL
20180223,P,25.5,20180223,0.03,0.03,0.01,0.01,,,0.10,,0.07,51,51,OPRA,AAOI_1823N25.5,USD,AAOI,27.35,
20180223,P,26.0,20180223,0.06,0.06,0.01,0.01,,,0.01,,0.05,37,237,OPRA,AAOI_1823N26,USD,AAOI,27.35,BATS
20180223,P,26.5,20180223,0.09,0.09,0.04,0.04,,,0.39,,0.70,3,42,OPRA,AAOI_1823N26.5,USD,AAOI,27.35,PHIL
20180223,P,27.0,20180223,0.13,0.13,0.03,0.03,,,0.05,,0.32,18,403,OPRA,AAOI_1823N27,USD,AAOI,27.35,
20180223,P,27.5,20180223,0.4,0.4,0.2,0.2,,,0.06,,1.0,31,55,OPRA,AAOI_1823N27.5,USD,AAOI,27.35,
20180223,P,28.0,20180223,1.00,1.00,0.01,0.05,,,0.21,,0.72,91,445,OPRA,AAOI_1823N28,USD,AAOI,27.35,
20180223,P,28.5,20180223,1.51,1.51,0.50,0.50,0.28,,0.84,,1.79,69,88,OPRA,AAOI_1823N28.5,USD,AAOI,27.35,
20180223,P,29.0,20180223,2.20,2.20,1.00,1.15,0.74,,1.36,,1.80,59,211,OPRA,AAOI_1823N29,USD,AAOI,27.35,CBOE
20180223,P,29.5,20180223,2.30,2.30,1.55,1.55,1.22,,1.82,,2.25,15,106,OPRA,AAOI_1823N29.5,USD,AAOI,27.35,
20180223,P,30.0,20180223,3.00,3.30,1.94,2.40,1.88,,2.35,,2.74,266,1580,OPRA,AAOI_1823N30,USD,AAOI,27.35,
20180222,P,30.5,20180223,3.0,4.5,3.0,3.4,1.95,,2.99,,1.0,9,11,OPRA,AAOI_1823N30.5,USD,AAOI,27.35,
20180223,P,31.0,20180223,4.00,4.00,3.01,3.01,2.99,,3.15,,3.65,40,72,OPRA,AAOI_1823N31,USD,AAOI,27.35,CBOE
20180223,P,31.5,20180223,4.60,4.60,3.85,3.85,2.92,,3.90,,5.30,7,74,OPRA,AAOI_1823N31.5,USD,AAOI,27.35,CBOE
20180223,P,32.0,20180223,4.70,4.70,4.00,4.00,3.80,,4.15,,5.63,131,192,OPRA,AAOI_1823N32,USD,AAOI,27.35,
20180222,P,32.5,20180223,4.00,6.40,4.00,5.20,4.20,,4.70,,2.21,211,1005,OPRA,AAOI_1823N32.5,USD,AAOI,27.35,CBOE
20180223,P,33.0,20180223,6.45,6.45,4.92,5.23,4.90,,5.15,,6.70,13,333,OPRA,AAOI_1823N33,USD,AAOI,27.35,PHIL
20180222,P,33.5,20180223,6.50,6.50,6.50,6.50,5.30,,5.80,,2.15,30,131,OPRA,AAOI_1823N33.5,USD,AAOI,27.35,BATS
20180223,P,34.0,20180223,6.50,6.71,6.07,6.60,5.70,,6.25,,6.50,5,173,OPRA,AAOI_1823N34,USD,AAOI,27.35,BATS
20180223,P,34.5,20180223,7.35,7.50,6.48,6.48,6.20,,6.75,,7.45,18,46,OPRA,AAOI_1823N34.5,USD,AAOI,27.35,ISE
20180223,P,35.0,20180223,7.95,8.00,7.08,7.08,6.85,,7.35,,7.70,134,199,OPRA,AAOI_1823N35,USD,AAOI,27.35,
20180222,P,35.5,20180223,9.03,9.03,9.01,9.01,7.00,,8.15,,4.12,2,3,OPRA,AAOI_1823N35.5,USD,AAOI,27.35,CBOE
20180223,P,36.0,20180223,8.93,8.93,8.93,8.93,7.50,,8.50,,4.73,1,2,OPRA,AAOI_1823N36,USD,AAOI,27.35,ISE
20180223,P,36.5,20180223,8.98,8.98,8.98,8.98,7.80,,9.10,,8.11,1,3,OPRA,AAOI_1823N36.5,USD,AAOI,27.35,ISE
20180222,P,37.0,20180223,10.00,10.59,10.00,10.59,8.50,,9.45,,4.45,10,10,OPRA,AAOI_1823N37,USD,AAOI,27.35,
20180222,P,37.5,20180223,11.02,11.10,11.02,11.10,8.75,,10.05,,7.75,5,17,OPRA,AAOI_1823N37.5,USD,AAOI,27.35,PACF
20180222,P,38.0,20180223,11.7,11.7,11.5,11.5,9.50,,10.50,,4.9,5,5,OPRA,AAOI_1823N38,USD,AAOI,27.35,BATS
20180223,P,38.5,20180223,11.08,11.08,11.08,11.08,10.00,,10.95,,6.11,1,1,OPRA,AAOI_1823N38.5,USD,AAOI,27.35,ISE
20180223,P,39.0,20180223,12.15,12.15,12.15,12.15,10.95,,11.40,,12.20,1,132,OPRA,AAOI_1823N39,USD,AAOI,27.35,ISE
20180223,P,39.5,20180223,,,,,10.35,,12.55,,,,,OPRA,AAOI_1823N39.5,USD,AAOI,27.35,
20180223,P,40.0,20180223,12.6,12.6,12.6,12.6,11.50,,12.50,,13.6,1,57,OPRA,AAOI_1823N40,USD,AAOI,27.35,PACF
20180223,P,40.5,20180223,,,,,11.65,,13.55,,,,,OPRA,AAOI_1823N40.5,USD,AAOI,27.35,
20180214,P,41.0,20180223,11.15,11.15,11.15,11.15,12.05,,13.50,,9.72,10,10,OPRA,AAOI_1823N41,USD,AAOI,27.35,ISE
20180223,P,41.5,20180223,,,,,12.45,,14.55,,,,,OPRA,AAOI_1823N41.5,USD,AAOI,27.35,
20180223,P,42.0,20180223,14.03,14.03,14.03,14.03,13.50,,14.55,,15.40,4,4,OPRA,AAOI_1823N42,USD,AAOI,27.35,
20180223,P,42.5,20180223,14.70,14.70,14.70,14.70,13.90,,15.00,,9.24,1,1,OPRA,AAOI_1823N42.5,USD,AAOI,27.35,
20180223,P,43.0,20180223,,,,,14.00,,16.05,,,,,OPRA,AAOI_1823N43,USD,AAOI,27.35,
20180220,P,43.5,20180223,11.16,11.16,11.16,11.16,14.45,,16.55,,9.09,1,1,OPRA,AAOI_1823N43.5,USD,AAOI,27.35,
20180223,P,44.0,20180223,17.0,17.0,17.0,17.0,15.50,,16.45,,17.5,10,12,OPRA,AAOI_1823N44,USD,AAOI,27.35,
20180223,P,44.5,20180223,,,,,15.45,,17.55,,,,,OPRA,AAOI_1823N44.5,USD,AAOI,27.35,
20180223,P,45.0,20180223,17.10,17.10,17.10,17.10,16.40,,17.50,,12.81,10,15,OPRA,AAOI_1823N45,USD,AAOI,27.35,ISE
20180223,P,46.0,20180223,,,,,16.95,,19.05,,,,,OPRA,AAOI_1823N46,USD,AAOI,27.35,
20180223,P,47.0,20180223,,,,,18.00,,20.05,,,,,OPRA,AAOI_1823N47,USD,AAOI,27.35,
20180223,P,48.0,20180223,,,,,19.10,,21.05,,,,,OPRA,AAOI_1823N48,USD,AAOI,27.35,
20180221,P,49.0,20180223,14.5,14.5,14.3,14.3,20.50,,21.50,,,25,25,OPRA,AAOI_1823N49,USD,AAOI,27.35,BATS
20180223,P,50.0,20180223,22.34,22.34,22.34,22.34,21.55,,22.45,,20.97,5,31,OPRA,AAOI_1823N50,USD,AAOI,27.35,CBOE
20180223,P,20.0,20180323,0.08,0.08,0.08,0.08,0.02,1,0.21,20,0.28,2,130,OPRA,AAOI_1823O20,USD,AAOI,27.35,PACF
20180227,P,23.5,20180323,0.30,0.30,0.30,0.30,0.16,10,0.57,30,0.75,3,20,OPRA,AAOI_1823O23.5,USD,AAOI,27.35,
20180227,P,24.5,20180323,,,,,0.29,100,0.84,85,,,,OPRA,AAOI_1823O24.5,USD,AAOI,27.35,
20180227,P,25.0,20180323,,,,,0.33,144,0.98,90,,,,OPRA,AAOI_1823O25,USD,AAOI,27.35,
20180216,P,25.5,20180323,0.95,0.95,0.95,0.95,0.43,151,1.17,95,1.05,1,2,OPRA,AAOI_1823O25.5,USD,AAOI,27.35,
20180227,P,26.0,20180323,0.63,0.89,0.63,0.89,0.69,8,1.30,97,1.02,3,7,OPRA,AAOI_1823O26,USD,AAOI,27.35,
20180221,P,26.5,20180323,0.9,0.9,0.9,0.9,0.76,130,1.53,90,,1,1,OPRA,AAOI_1823O26.5,USD,AAOI,27.35,
20180223,P,27.0,20180323,1.85,1.85,1.54,1.54,1.02,144,1.77,116,2.19,2,9,OPRA,AAOI_1823O27,USD,AAOI,27.35,PHIL
20180226,P,27.5,20180323,0.47,0.47,0.47,0.47,1.28,115,2.11,12,1.70,5,11,OPRA,AAOI_1823O27.5,USD,AAOI,27.35,PHIL
20180201,P,28.0,20180323,1.73,1.73,1.73,1.73,1.39,126,2.39,103,,1,1,OPRA,AAOI_1823O28,USD,AAOI,27.35,
20180226,P,28.5,20180323,1.9,1.9,1.9,1.9,1.76,10,2.77,10,,5,5,OPRA,AAOI_1823O28.5,USD,AAOI,27.35,
20180227,P,29.0,20180323,,,,,2.09,53,3.15,21,,,,OPRA,AAOI_1823O29,USD,AAOI,27.35,
20180213,P,29.5,20180323,3.6,3.6,3.6,3.6,2.47,83,3.40,10,,3,3,OPRA,AAOI_1823O29.5,USD,AAOI,27.35,
20180223,P,30.0,20180323,3.43,3.43,3.43,3.43,2.83,115,3.75,30,2.01,1,10,OPRA,AAOI_1823O30,USD,AAOI,27.35,CBOE
20180221,P,30.5,20180323,1.77,1.84,1.77,1.84,3.35,30,4.10,30,2.84,19,29,OPRA,AAOI_1823O30.5,USD,AAOI,27.35,AMEX
20180227,P,31.0,20180323,,,,,2.96,118,4.65,30,,,,OPRA,AAOI_1823O31,USD,AAOI,27.35,
20180223,P,31.5,20180323,4.56,4.56,4.56,4.56,4.15,33,4.95,30,5.55,2,14,OPRA,AAOI_1823O31.5,USD,AAOI,27.35,CBOE
20180221,P,32.0,20180323,2.53,2.53,2.39,2.39,4.55,131,5.45,30,4.67,12,64,OPRA,AAOI_1823O32,USD,AAOI,27.35,
20180223,P,32.5,20180323,5.91,5.91,5.91,5.91,5.05,30,5.90,30,2.61,1,12,OPRA,AAOI_1823O32.5,USD,AAOI,27.35,CBOE
20180222,P,33.0,20180323,5.23,6.93,5.23,6.93,5.50,9,6.40,9,2.82,4,13,OPRA,AAOI_1823O33,USD,AAOI,27.35,BOST
20180212,P,33.5,20180323,6.23,6.23,6.23,6.23,5.95,9,6.95,9,4.35,1,1,OPRA,AAOI_1823O33.5,USD,AAOI,27.35,
20180223,P,34.0,20180323,6.5,6.5,6.5,6.5,6.45,9,7.35,9,3.2,12,12,OPRA,AAOI_1823O34,USD,AAOI,27.35,PACF
20180222,P,34.5,20180323,8,8,8,8,6.80,8,7.90,9,4,2,5,OPRA,AAOI_1823O34.5,USD,AAOI,27.35,
20180227,P,35.0,20180323,7.82,7.82,7.82,7.82,7.40,9,8.35,9,3.85,1,88,OPRA,AAOI_1823O35,USD,AAOI,27.35,ISE
20180227,P,35.5,20180323,,,,,6.00,20,10.20,1,,,,OPRA,AAOI_1823O35.5,USD,AAOI,27.35,
20180227,P,36.0,20180323,,,,,6.75,4,10.80,1,,,,OPRA,AAOI_1823O36,USD,AAOI,27.35,
20180227,P,36.5,20180323,,,,,7.00,20,11.20,1,,,,OPRA,AAOI_1823O36.5,USD,AAOI,27.35,
20180222,P,37.0,20180323,10.69,10.69,10.69,10.69,9.35,9,10.35,9,8.72,1,17,OPRA,AAOI_1823O37,USD,AAOI,27.35,CBOE
20180227,P,37.5,20180323,,,,,8.00,20,12.20,1,,,,OPRA,AAOI_1823O37.5,USD,AAOI,27.35,
20180206,P,38.0,20180323,7.09,7.18,7.09,7.09,10.30,9,11.40,8,,10,10,OPRA,AAOI_1823O38,USD,AAOI,27.35,PHIL
20180227,P,38.5,20180323,,,,,9.00,20,13.20,1,,,,OPRA,AAOI_1823O38.5,USD,AAOI,27.35,
20180216,P,39.0,20180323,8.47,8.47,8.47,8.47,11.35,9,12.35,9,7.54,1,11,OPRA,AAOI_1823O39,USD,AAOI,27.35,
20180202,P,39.5,20180323,8.18,8.18,8.18,8.18,11.35,10,13.15,10,,10,10,OPRA,AAOI_1823O39.5,USD,AAOI,27.35,CBOE
20180221,P,40.0,20180323,8.3,8.3,8.3,8.3,12.30,9,13.35,9,,1,1,OPRA,AAOI_1823O40,USD,AAOI,27.35,
20180227,P,41.0,20180323,,,,,13.35,9,14.35,9,,,,OPRA,AAOI_1823O41,USD,AAOI,27.35,
20180227,P,41.5,20180323,,,,,13.85,9,14.80,9,,,,OPRA,AAOI_1823O41.5,USD,AAOI,27.35,
20180223,P,45.0,20180323,17.11,17.11,17.11,17.11,17.25,8,18.35,9,18.03,10,30,OPRA,AAOI_1823O45,USD,AAOI,27.35,ISE
20180227,C,20.0,20180329,,,,,6.70,8,7.85,9,,,,OPRA,AAOI_1829C20,USD,AAOI,27.35,
20180227,C,24.5,20180329,,,,,2.91,30,3.85,30,,,,OPRA,AAOI_1829C24.5,USD,AAOI,27.35,
20180227,C,25.0,20180329,,,,,2.43,10,3.45,11,,,,OPRA,AAOI_1829C25,USD,AAOI,27.35,
20180227,C,25.5,20180329,,,,,2.11,38,2.97,30,,,,OPRA,AAOI_1829C25.5,USD,AAOI,27.35,
20180227,C,26.0,20180329,,,,,1.75,10,2.82,10,,,,OPRA,AAOI_1829C26,USD,AAOI,27.35,
20180227,C,26.5,20180329,,,,,1.50,20,2.51,14,,,,OPRA,AAOI_1829C26.5,USD,AAOI,27.35,
20180226,C,27.0,20180329,2.6,2.6,2.6,2.6,1.26,103,2.25,94,1.7,5,9,OPRA,AAOI_1829C27,USD,AAOI,27.35,
20180227,C,27.5,20180329,1.62,1.62,1.62,1.62,1.00,269,2.03,171,1.70,60,91,OPRA,AAOI_1829C27.5,USD,AAOI,27.35,CBOE
20180227,C,28.0,20180329,,,,,0.87,129,1.74,108,,,,OPRA,AAOI_1829C28,USD,AAOI,27.35,
20180222,C,28.5,20180329,1.50,1.50,1.50,1.50,0.65,112,1.44,77,3.85,5,6,OPRA,AAOI_1829C28.5,USD,AAOI,27.35,
20180222,C,29.0,20180329,1.09,1.09,1.08,1.08,0.47,123,1.26,87,,12,6,OPRA,AAOI_1829C29,USD,AAOI,27.35,BOST
20180222,C,29.5,20180329,1.34,1.34,0.77,0.77,0.32,153,1.20,90,,2,,OPRA,AAOI_1829C29.5,USD,AAOI,27.35,
20180220,C,30.0,20180329,5.5,5.5,5.5,5.5,0.28,134,0.93,100,3.3,1,3,OPRA,AAOI_1829C30,USD,AAOI,27.35,CBOE
20180227,C,30.5,20180329,,,,,0.07,201,0.82,109,,,,OPRA,AAOI_1829C30.5,USD,AAOI,27.35,
20180214,C,31.0,20180329,2.96,2.96,2.90,2.90,0.09,196,0.92,134,,2,1,OPRA,AAOI_1829C31,USD,AAOI,27.35,
20180226,C,31.5,20180329,0.55,0.55,0.55,0.55,0.19,138,0.45,20,,1,1,OPRA,AAOI_1829C31.5,USD,AAOI,27.35,
20180215,C,32.0,20180329,2.23,2.90,2.23,2.90,0.08,120,0.74,106,2.65,6,8,OPRA,AAOI_1829C32,USD,AAOI,27.35,PHIL
20180227,C,32.5,20180329,0.26,0.26,0.26,0.26,0.03,133,0.69,82,1.93,1,2,OPRA,AAOI_1829C32.5,USD,AAOI,27.35,
20180221,C,33.0,20180329,3.00,3.70,3.00,3.70,0.06,30,0.41,109,3.68,3,42,OPRA,AAOI_1829C33,USD,AAOI,27.35,
20180222,C,33.5,20180329,0.32,0.32,0.32,0.32,0.01,1,0.36,118,3.20,2,2,OPRA,AAOI_1829C33.5,USD,AAOI,27.35,ISE
20180223,C,34.0,20180329,0.25,0.30,0.25,0.30,0.01,10,0.32,81,0.32,3,1,OPRA,AAOI_1829C34,USD,AAOI,27.35,PACF
20180222,C,34.5,20180329,0.22,0.28,0.22,0.28,0.01,10,0.31,97,,4,2,OPRA,AAOI_1829C34.5,USD,AAOI,27.35,PACF
20180222,C,35.0,20180329,0.50,1.52,0.50,1.52,0.05,3,0.22,118,3.11,2,6,OPRA,AAOI_1829C35,USD,AAOI,27.35,ISE
20180222,C,35.5,20180329,0.29,0.29,0.29,0.29,0.01,10,0.17,55,3.25,5,10,OPRA,AAOI_1829C35.5,USD,AAOI,27.35,BOST
20180222,C,36.0,20180329,0.12,0.12,0.12,0.12,0.02,10,0.21,70,2.90,2,2,OPRA,AAOI_1829C36,USD,AAOI,27.35,BATS
20180227,C,36.5,20180329,,,,,0.01,10,0.24,90,,,,OPRA,AAOI_1829C36.5,USD,AAOI,27.35,
20180227,C,37.0,20180329,,,,,0.01,10,0.20,80,,,,OPRA,AAOI_1829C37,USD,AAOI,27.35,
20180227,C,37.5,20180329,,,,,0.01,10,0.24,71,,,,OPRA,AAOI_1829C37.5,USD,AAOI,27.35,
20180221,C,38.0,20180329,2.21,2.21,2.21,2.21,,,0.19,77,,2,2,OPRA,AAOI_1829C38,USD,AAOI,27.35,BOST
20180221,C,38.5,20180329,2.07,2.07,2.07,2.07,,,0.17,45,,5,5,OPRA,AAOI_1829C38.5,USD,AAOI,27.35,
20180222,C,40.0,20180329,0.09,0.09,0.09,0.09,,,0.43,61,1.64,3,26,OPRA,AAOI_1829C40,USD,AAOI,27.35,BATS
20180227,P,20.0,20180329,0.08,0.09,0.08,0.09,0.08,1,0.29,73,,64,,OPRA,AAOI_1829O20,USD,AAOI,27.35,PACF
20180227,P,24.5,20180329,,,,,0.44,109,1.03,98,,,,OPRA,AAOI_1829O24.5,USD,AAOI,27.35,
20180222,P,25.0,20180329,1.68,1.68,1.68,1.68,0.37,14,1.31,14,,2,2,OPRA,AAOI_1829O25,USD,AAOI,27.35,PHIL
20180227,P,25.5,20180329,,,,,0.58,119,1.39,79,,,,OPRA,AAOI_1829O25.5,USD,AAOI,27.35,
20180227,P,26.0,20180329,,,,,0.84,91,1.58,110,,,,OPRA,AAOI_1829O26,USD,AAOI,27.35,
20180223,P,26.5,20180329,1.3,1.3,1.3,1.3,0.88,177,1.81,97,2.0,16,17,OPRA,AAOI_1829O26.5,USD,AAOI,27.35,PHIL
20180222,P,27.0,20180329,2.59,2.59,2.59,2.59,1.10,124,2.03,92,1.20,2,3,OPRA,AAOI_1829O27,USD,AAOI,27.35,ISE
20180221,P,27.5,20180329,1.35,1.35,1.35,1.35,1.40,126,2.29,86,,1,1,OPRA,AAOI_1829O27.5,USD,AAOI,27.35,
20180227,P,28.0,20180329,1.80,1.90,1.80,1.90,1.71,87,2.58,92,2.05,3,22,OPRA,AAOI_1829O28,USD,AAOI,27.35,
20180214,P,28.5,20180329,2.00,2.00,2.00,2.00,1.97,159,2.89,106,2.63,2,39,OPRA,AAOI_1829O28.5,USD,AAOI,27.35,PACF
20180222,P,29.0,20180329,4.05,4.05,4.05,4.05,2.32,10,3.25,10,1.82,10,18,OPRA,AAOI_1829O29,USD,AAOI,27.35,
20180214,P,29.5,20180329,2.2,2.2,2.2,2.2,2.65,33,3.65,10,3.6,5,5,OPRA,AAOI_1829O29.5,USD,AAOI,27.35,
20180223,P,30.0,20180329,3.58,3.58,3.58,3.58,3.05,11,4.00,10,3.94,1,8,OPRA,AAOI_1829O30,USD,AAOI,27.35,CBOE
20180227,P,30.5,20180329,,,,,2.89,37,4.45,30,,,,OPRA,AAOI_1829O30.5,USD,AAOI,27.35,
20180227,P,31.0,20180329,,,,,3.80,11,4.85,10,,,,OPRA,AAOI_1829O31,USD,AAOI,27.35,
20180222,P,31.5,20180329,5.85,5.85,5.85,5.85,4.25,11,5.20,2,3.03,4,4,OPRA,AAOI_1829O31.5,USD,AAOI,27.35,CBOE
20180222,P,32.0,20180329,6.00,6.00,6.00,6.00,4.65,30,5.65,30,3.25,2,2,OPRA,AAOI_1829O32,USD,AAOI,27.35,
20180216,P,32.5,20180329,3.7,3.7,3.7,3.7,5.15,10,6.00,30,3.3,12,38,OPRA,AAOI_1829O32.5,USD,AAOI,27.35,BATS
20180226,P,33.0,20180329,5.45,5.45,5.45,5.45,5.60,1,6.50,30,5.90,1,2,OPRA,AAOI_1829O33,USD,AAOI,27.35,
20180213,P,33.5,20180329,5.8,5.8,5.8,5.8,5.90,8,7.00,9,,1,1,OPRA,AAOI_1829O33.5,USD,AAOI,27.35,PHIL
20180223,P,34.0,20180329,7.17,7.17,7.17,7.17,6.45,9,7.50,9,5.61,1,16,OPRA,AAOI_1829O34,USD,AAOI,27.35,CBOE
20180227,P,34.5,20180329,,,,,6.85,9,8.10,8,,,,OPRA,AAOI_1829O34.5,USD,AAOI,27.35,
20180222,P,35.0,20180329,9.13,9.13,9.13,9.13,7.45,9,8.45,9,4.81,2,23,OPRA,AAOI_1829O35,USD,AAOI,27.35,PHIL
20180222,P,35.5,20180329,9.43,9.43,9.43,9.43,7.90,9,8.95,9,5.10,1,10,OPRA,AAOI_1829O35.5,USD,AAOI,27.35,ISE
20180227,P,36.0,20180329,,,,,8.30,8,9.50,9,,,,OPRA,AAOI_1829O36,USD,AAOI,27.35,
20180227,P,36.5,20180329,,,,,8.90,9,10.05,8,,,,OPRA,AAOI_1829O36.5,USD,AAOI,27.35,
20180227,P,37.0,20180329,,,,,9.30,8,10.40,9,,,,OPRA,AAOI_1829O37,USD,AAOI,27.35,
20180227,P,37.5,20180329,,,,,9.90,9,11.00,9,,,,OPRA,AAOI_1829O37.5,USD,AAOI,27.35,
20180214,P,38.0,20180329,9.16,9.16,9.16,9.16,10.40,9,11.40,9,9.07,1,16,OPRA,AAOI_1829O38,USD,AAOI,27.35,PACF
20180216,P,38.5,20180329,8.35,8.35,8.35,8.35,10.90,9,11.85,9,,2,2,OPRA,AAOI_1829O38.5,USD,AAOI,27.35,CBOE
20180227,P,40.0,20180329,,,,,12.25,9,13.40,9,,,,OPRA,AAOI_1829O40,USD,AAOI,27.35,
20180222,C,100.0,20190118,0.20,0.20,0.15,0.15,,,0.51,99,0.50,300,1112,OPRA,AAOI_1918A100,USD,AAOI,27.35,PACF
20171108,C,105.0,20190118,1.2,1.2,1.2,1.2,,,0.42,94,1.2,4,73,OPRA,AAOI_1918A105,USD,AAOI,27.35,BATS
20180222,C,110.0,20190118,0.41,0.43,0.01,0.01,0.05,2,0.40,76,0.70,25,58,OPRA,AAOI_1918A110,USD,AAOI,27.35,CBOE
20180104,C,115.0,20190118,0.50,0.60,0.50,0.55,,,0.37,119,0.70,80,134,OPRA,AAOI_1918A115,USD,AAOI,27.35,
20180222,C,120.0,20190118,0.05,0.05,0.05,0.05,,,0.61,164,0.53,25,85,OPRA,AAOI_1918A120,USD,AAOI,27.35,
20180122,C,125.0,20190118,0.23,0.40,0.23,0.40,,,0.69,46,4.80,2,45,OPRA,AAOI_1918A125,USD,AAOI,27.35,PACF
20180118,C,130.0,20190118,0.30,0.30,0.30,0.30,,,0.49,17,0.65,6,21,OPRA,AAOI_1918A130,USD,AAOI,27.35,
20180215,C,135.0,20190118,0.2,0.2,0.2,0.2,,,0.48,24,0.4,25,89,OPRA,AAOI_1918A135,USD,AAOI,27.35,BATS
20171220,C,140.0,20190118,0.25,0.25,0.20,0.20,,,0.68,90,0.35,30,116,OPRA,AAOI_1918A140,USD,AAOI,27.35,BATS
20180122,C,145.0,20190118,0.20,0.20,0.20,0.20,,,0.48,14,0.24,2,20,OPRA,AAOI_1918A145,USD,AAOI,27.35,AMEX
20180227,C,15.0,20190118,13.96,13.96,13.96,13.96,11.95,40,14.00,50,12.26,5,20,OPRA,AAOI_1918A15,USD,AAOI,27.35,
20180227,C,150.0,20190118,0.25,0.25,0.25,0.25,0.25,2,0.39,24,0.23,2,213,OPRA,AAOI_1918A150,USD,AAOI,27.35,PHIL
20180227,C,17.5,20190118,,,,,10.25,20,12.40,100,,,,OPRA,AAOI_1918A17.5,USD,AAOI,27.35,
20180222,C,20.0,20190118,8.55,8.55,8.55,8.55,8.70,20,10.15,8,12.60,4,5,OPRA,AAOI_1918A20,USD,AAOI,27.35,
20180222,C,22.5,20190118,8.00,8.17,8.00,8.00,7.35,40,8.55,9,14.00,5,58,OPRA,AAOI_1918A22.5,USD,AAOI,27.35,
20180222,C,25.0,20190118,7.00,7.00,6.64,6.64,6.40,10,7.20,9,12.70,15,71,OPRA,AAOI_1918A25,USD,AAOI,27.35,CBOE
20180227,C,30.0,20190118,5.00,5.00,4.80,4.80,4.40,3,5.25,9,5.70,115,2839,OPRA,AAOI_1918A30,USD,AAOI,27.35,
20180226,C,35.0,20190118,3.5,4.0,3.5,4.0,2.75,190,3.90,9,4.0,9,448,OPRA,AAOI_1918A35,USD,AAOI,27.35,PACF
20180227,C,40.0,20190118,3.00,3.00,3.00,3.00,2.45,4,2.99,112,3.05,1,437,OPRA,AAOI_1918A40,USD,AAOI,27.35,PHIL
20180226,C,45.0,20190118,2.15,2.15,2.15,2.15,1.16,115,2.33,111,2.97,1,480,OPRA,AAOI_1918A45,USD,AAOI,27.35,
20180227,C,50.0,20190118,1.75,1.75,1.75,1.75,1.15,1,1.81,98,1.50,3,819,OPRA,AAOI_1918A50,USD,AAOI,27.35,
20180222,C,55.0,20190118,1.50,1.50,0.85,0.85,0.41,114,1.40,114,2.50,8,324,OPRA,AAOI_1918A55,USD,AAOI,27.35,BOST
20180226,C,60.0,20190118,0.85,0.85,0.85,0.85,0.54,30,1.18,115,0.70,2,623,OPRA,AAOI_1918A60,USD,AAOI,27.35,
20180226,C,65.0,20190118,0.7,0.7,0.7,0.7,0.05,1068,1.11,153,0.6,2,2221,OPRA,AAOI_1918A65,USD,AAOI,27.35,ISE
20180223,C,70.0,20190118,0.4,0.4,0.4,0.4,0.30,40,0.89,144,0.6,8,340,OPRA,AAOI_1918A70,USD,AAOI,27.35,
20180222,C,75.0,20190118,0.01,0.40,0.01,0.23,0.10,10,0.73,24,1.45,129,387,OPRA,AAOI_1918A75,USD,AAOI,27.35,BOST
20180222,C,80.0,20190118,0.51,0.51,0.15,0.20,0.20,2,0.66,136,0.96,21,325,OPRA,AAOI_1918A80,USD,AAOI,27.35,BATS
20180223,C,85.0,20190118,0.41,0.41,0.41,0.41,0.01,8,0.54,109,0.90,10,227,OPRA,AAOI_1918A85,USD,AAOI,27.35,ISE
20180227,C,90.0,20190118,0.25,0.25,0.25,0.25,0.25,29,0.55,132,0.20,56,106,OPRA,AAOI_1918A90,USD,AAOI,27.35,CBOE
20171215,C,95.0,20190118,1.0,1.0,1.0,1.0,,,0.52,107,1.4,1,67,OPRA,AAOI_1918A95,USD,AAOI,27.35,
20171229,P,100.0,20190118,66,66,66,66,71.40,16,73.35,9,66,2,6,OPRA,AAOI_1918M100,USD,AAOI,27.35,
20180227,P,105.0,20190118,,,,,75.30,1,80.00,20,,,,OPRA,AAOI_1918M105,USD,AAOI,27.35,
20180206,P,110.0,20190118,78.20,78.20,78.20,78.20,81.30,16,83.65,12,74.76,3,3,OPRA,AAOI_1918M110,USD,AAOI,27.35,
20180227,P,115.0,20190118,,,,,85.30,1,90.00,20,,,,OPRA,AAOI_1918M115,USD,AAOI,27.35,
20180227,P,120.0,20190118,,,,,90.40,1,95.00,20,,,,OPRA,AAOI_1918M120,USD,AAOI,27.35,
20170921,P,125.0,20190118,76.4,76.4,76.4,76.4,96.10,16,98.55,8,71.7,3,14,OPRA,AAOI_1918M125,USD,AAOI,27.35,
20171013,P,130.0,20190118,87.9,87.9,87.9,87.9,101.40,16,103.30,9,68.0,10,15,OPRA,AAOI_1918M130,USD,AAOI,27.35,BATS
20180227,P,135.0,20190118,,,,,105.10,1,110.00,20,,,,OPRA,AAOI_1918M135,USD,AAOI,27.35,
20180227,P,140.0,20190118,,,,,110.10,1,115.00,20,,,,OPRA,AAOI_1918M140,USD,AAOI,27.35,
20180227,P,145.0,20190118,,,,,116.40,16,118.45,8,,,,OPRA,AAOI_1918M145,USD,AAOI,27.35,
20180223,P,15.0,20190118,1.10,1.10,1.10,1.10,0.73,97,1.28,20,1.25,6,105,OPRA,AAOI_1918M15,USD,AAOI,27.35,
20171009,P,150.0,20190118,101.92,101.92,101.87,101.87,120.20,11,125.00,20,101.30,2,7,OPRA,AAOI_1918M150,USD,AAOI,27.35,PACF
20180222,P,17.5,20190118,2.00,2.00,2.00,2.00,1.35,30,2.36,171,1.75,25,54,OPRA,AAOI_1918M17.5,USD,AAOI,27.35,
20180227,P,20.0,20190118,2.50,2.51,2.15,2.36,2.19,91,3.00,2,2.90,37,156,OPRA,AAOI_1918M20,USD,AAOI,27.35,BOST
20180227,P,22.5,20190118,3.65,3.65,3.65,3.65,3.20,152,4.35,150,3.80,2,226,OPRA,AAOI_1918M22.5,USD,AAOI,27.35,ISE
20180227,P,25.0,20190118,4.95,5.00,4.82,4.82,4.45,9,5.20,20,4.70,24,524,OPRA,AAOI_1918M25,USD,AAOI,27.35,ISE
20180227,P,30.0,20190118,7.26,7.72,7.26,7.72,7.45,9,8.00,1,8.50,13,842,OPRA,AAOI_1918M30,USD,AAOI,27.35,ISE
20180222,P,35.0,20190118,12.60,12.63,12.00,12.00,10.70,142,12.35,20,9.45,11,366,OPRA,AAOI_1918M35,USD,AAOI,27.35,BATS
20180226,P,40.0,20190118,15.20,15.20,15.20,15.20,14.45,323,16.30,9,16.88,1,370,OPRA,AAOI_1918M40,USD,AAOI,27.35,
20180226,P,45.0,20190118,18.9,18.9,18.9,18.9,18.75,122,20.65,9,21.0,8,323,OPRA,AAOI_1918M45,USD,AAOI,27.35,
20180226,P,50.0,20190118,23.80,23.80,23.80,23.80,23.45,40,25.05,9,21.46,1,343,OPRA,AAOI_1918M50,USD,AAOI,27.35,AMEX
20180227,P,55.0,20190118,28.39,28.39,28.39,28.39,28.20,9,29.35,1,30.00,1,440,OPRA,AAOI_1918M55,USD,AAOI,27.35,
20180222,P,60.0,20190118,34.70,34.70,34.32,34.32,33.05,20,34.35,9,27.85,11,157,OPRA,AAOI_1918M60,USD,AAOI,27.35,BOST
20180227,P,65.0,20190118,38.35,38.35,37.86,37.86,37.70,9,39.05,9,39.52,2,2107,OPRA,AAOI_1918M65,USD,AAOI,27.35,CBOE
20180222,P,70.0,20190118,44.45,44.45,43.25,43.25,42.20,12,43.85,9,40.65,3,196,OPRA,AAOI_1918M70,USD,AAOI,27.35,
20180221,P,75.0,20190118,43.14,43.14,43.14,43.14,47.40,9,48.75,9,45.00,15,81,OPRA,AAOI_1918M75,USD,AAOI,27.35,CBOE
20180221,P,80.0,20190118,47.98,47.98,47.80,47.82,52.25,9,53.65,9,48.42,33,112,OPRA,AAOI_1918M80,USD,AAOI,27.35,ISE
20180119,P,85.0,20190118,52.78,52.78,52.78,52.78,55.70,1,60.20,1,51.40,3,44,OPRA,AAOI_1918M85,USD,AAOI,27.35,CBOE
20180226,P,90.0,20190118,62.25,63.00,62.25,63.00,61.70,12,63.45,9,55.40,20,45,OPRA,AAOI_1918M90,USD,AAOI,27.35,BATS
20180223,P,95.0,20190118,68.00,68.00,68.00,68.00,66.60,12,68.40,9,58.62,1,25,OPRA,AAOI_1918M95,USD,AAOI,27.35,
20180227,C,15.0,20200117,14.57,14.57,14.57,14.57,13.00,11,15.55,12,15.70,1,10,OPRA,AAOI_2017A15,USD,AAOI,27.35,PHIL
20180222,C,17.5,20200117,12.07,12.07,12.07,12.07,11.30,9,14.00,8,17.80,1,1,OPRA,AAOI_2017A17.5,USD,AAOI,27.35,PHIL
20180119,C,20.0,20200117,17.1,17.1,17.1,17.1,9.30,1,13.50,21,15.0,15,77,OPRA,AAOI_2017A20,USD,AAOI,27.35,PHIL
20180201,C,22.5,20200117,14.45,14.50,14.45,14.50,8.30,1,12.50,21,18.00,6,10,OPRA,AAOI_2017A22.5,USD,AAOI,27.35,PACF
20180227,C,25.0,20200117,9.80,9.80,9.80,9.80,8.40,1,10.25,8,9.22,3,125,OPRA,AAOI_2017A25,USD,AAOI,27.35,
20180223,C,30.0,20200117,8.00,8.00,6.80,6.80,6.50,3,8.50,9,7.02,16,61,OPRA,AAOI_2017A30,USD,AAOI,27.35,
20180223,C,35.0,20200117,7.0,7.0,7.0,7.0,4.70,40,6.95,9,6.2,10,60,OPRA,AAOI_2017A35,USD,AAOI,27.35,CBOE
20180222,C,40.0,20200117,6.30,6.30,4.00,4.00,3.65,40,6.65,51,7.94,7,52,OPRA,AAOI_2017A40,USD,AAOI,27.35,
20180226,C,45.0,20200117,4.50,4.54,4.30,4.30,2.95,40,5.15,9,8.37,12,22,OPRA,AAOI_2017A45,USD,AAOI,27.35,CBOE
20180227,C,50.0,20200117,3.40,3.40,3.40,3.40,3.40,9,4.50,9,4.00,1,36,OPRA,AAOI_2017A50,USD,AAOI,27.35,PACF
20180226,C,55.0,20200117,3.40,3.43,3.40,3.43,1.83,40,3.90,20,3.00,4,34,OPRA,AAOI_2017A55,USD,AAOI,27.35,ISE
20180208,C,60.0,20200117,5.25,5.25,5.25,5.25,1.30,40,3.50,20,4.72,2,27,OPRA,AAOI_2017A60,USD,AAOI,27.35,BATS
20180227,C,65.0,20200117,2.50,2.50,2.50,2.50,1.14,40,3.25,34,1.99,2,14,OPRA,AAOI_2017A65,USD,AAOI,27.35,
20180222,P,15.0,20200117,2,2,2,2,1.56,40,3.50,47,,1,1,OPRA,AAOI_2017M15,USD,AAOI,27.35,
20180227,P,17.5,20200117,,,,,2.44,20,3.70,2,,,,OPRA,AAOI_2017M17.5,USD,AAOI,27.35,
20180226,P,20.0,20200117,4.10,4.10,4.10,4.10,3.75,40,5.65,32,3.65,2,52,OPRA,AAOI_2017M20,USD,AAOI,27.35,PACF
20180227,P,22.5,20200117,5.60,5.65,5.60,5.65,4.95,40,6.00,1,5.50,2,422,OPRA,AAOI_2017M22.5,USD,AAOI,27.35,
20180227,P,25.0,20200117,6.95,6.95,6.95,6.95,6.35,40,8.40,9,6.90,15,388,OPRA,AAOI_2017M25,USD,AAOI,27.35,
20180223,P,30.0,20200117,10.09,10.89,9.50,10.20,9.55,40,11.00,1,10.54,110,172,OPRA,AAOI_2017M30,USD,AAOI,27.35,
20180222,P,35.0,20200117,13.05,14.45,13.05,13.88,13.10,1,15.10,9,12.98,19,45,OPRA,AAOI_2017M35,USD,AAOI,27.35,PHIL
20180222,P,40.0,20200117,17.95,17.95,17.06,17.06,16.80,9,19.15,9,15.46,13,19,OPRA,AAOI_2017M40,USD,AAOI,27.35,
20180205,P,45.0,20200117,22.5,22.5,22.5,22.5,20.70,1,24.20,21,19.0,4,28,OPRA,AAOI_2017M45,USD,AAOI,27.35,BOST
20180222,P,50.0,20200117,25.89,25.89,25.89,25.89,24.90,20,27.25,9,24.20,1,6,OPRA,AAOI_2017M50,USD,AAOI,27.35,
20171215,P,55.0,20200117,25.97,25.97,25.97,25.97,29.10,1,32.90,21,,2,2,OPRA,AAOI_2017M55,USD,AAOI,27.35,ISE
20180116,P,60.0,20200117,31.62,31.62,31.62,31.62,33.55,10,36.15,9,31.94,2,5,OPRA,AAOI_2017M60,USD,AAOI,27.35,ISE
20180227,P,65.0,20200117,,,,,37.90,1,41.60,1,,,,OPRA,AAOI_2017M65,USD,AAOI,27.35,
20180227,C,20.0,20180316,,,,,18.30,20,22.00,26,,,,OPRA,AAON_1816C20,USD,AAON,38.65,
20180227,C,22.5,20180316,,,,,15.80,20,19.50,26,,,,OPRA,AAON_1816C22.5,USD,AAON,38.65,
20180227,C,25.0,20180316,,,,,13.30,20,17.00,26,,,,OPRA,AAON_1816C25,USD,AAON,38.65,
20180227,C,30.0,20180316,,,,,8.30,20,12.00,26,,,,OPRA,AAON_1816C30,USD,AAON,38.65,
20180227,C,35.0,20180316,,,,,3.30,30,6.70,21,,,,OPRA,AAON_1816C35,USD,AAON,38.65,
20180227,C,40.0,20180316,,,,,0.05,2,0.65,31,,,,OPRA,AAON_1816C40,USD,AAON,38.65,
20180216,C,45.0,20180316,0.05,0.05,0.05,0.05,,,0.40,46,,2,2,OPRA,AAON_1816C45,USD,AAON,38.65,PHIL
20180227,C,50.0,20180316,,,,,,,0.40,46,,,,OPRA,AAON_1816C50,USD,AAON,38.65,
20180227,P,20.0,20180316,,,,,,,0.40,46,,,,OPRA,AAON_1816O20,USD,AAON,38.65,
20180227,P,22.5,20180316,,,,,,,0.50,46,,,,OPRA,AAON_1816O22.5,USD,AAON,38.65,
20180227,P,25.0,20180316,,,,,,,0.35,46,,,,OPRA,AAON_1816O25,USD,AAON,38.65,
20180227,P,30.0,20180316,,,,,0.05,10,0.40,75,,,,OPRA,AAON_1816O30,USD,AAON,38.65,
20180227,P,35.0,20180316,,,,,0.05,2,0.70,46,,,,OPRA,AAON_1816O35,USD,AAON,38.65,
20180227,P,40.0,20180316,,,,,1.25,40,2.10,31,,,,OPRA,AAON_1816O40,USD,AAON,38.65,
20180227,P,45.0,20180316,,,,,5.70,20,7.00,26,,,,OPRA,AAON_1816O45,USD,AAON,38.65,
20180227,P,50.0,20180316,,,,,10.70,20,12.00,26,,,,OPRA,AAON_1816O50,USD,AAON,38.65,
20180227,C,17.5,20181019,,,,,20.40,20,22.10,26,,,,OPRA,AAON_1819J17.5,USD,AAON,38.65,
20180227,C,20.0,20181019,,,,,18.10,20,19.70,26,,,,OPRA,AAON_1819J20,USD,AAON,38.65,
20180227,C,22.5,20181019,,,,,15.50,20,17.10,26,,,,OPRA,AAON_1819J22.5,USD,AAON,38.65,
20180227,C,25.0,20181019,,,,,13.10,20,14.80,26,,,,OPRA,AAON_1819J25,USD,AAON,38.65,
20180227,C,30.0,20181019,,,,,8.50,30,9.90,31,,,,OPRA,AAON_1819J30,USD,AAON,38.65,
20180227,C,35.0,20181019,,,,,4.60,40,6.00,36,,,,OPRA,AAON_1819J35,USD,AAON,38.65,
20180227,C,40.0,20181019,,,,,1.70,40,3.30,46,,,,OPRA,AAON_1819J40,USD,AAON,38.65,
20180227,C,45.0,20181019,,,,,0.05,158,1.45,31,,,,OPRA,AAON_1819J45,USD,AAON,38.65,
20180227,C,50.0,20181019,,,,,0.05,1,0.75,26,,,,OPRA,AAON_1819J50,USD,AAON,38.65,
20180227,P,17.5,20181019,,,,,,,0.75,46,,,,OPRA,AAON_1819V17.5,USD,AAON,38.65,
20180227,P,20.0,20181019,,,,,0.05,5,0.70,56,,,,OPRA,AAON_1819V20,USD,AAON,38.65,
20180227,P,22.5,20181019,,,,,0.05,1,0.80,70,,,,OPRA,AAON_1819V22.5,USD,AAON,38.65,
20180227,P,25.0,20181019,,,,,0.05,1,0.90,70,,,,OPRA,AAON_1819V25,USD,AAON,38.65,
20180227,P,30.0,20181019,,,,,0.05,2,1.25,46,,,,OPRA,AAON_1819V30,USD,AAON,38.65,
20180227,P,35.0,20181019,,,,,0.85,30,2.25,46,,,,OPRA,AAON_1819V35,USD,AAON,38.65,
20180227,P,40.0,20181019,,,,,2.85,40,4.30,46,,,,OPRA,AAON_1819V40,USD,AAON,38.65,
20180227,P,45.0,20181019,,,,,6.40,30,7.80,31,,,,OPRA,AAON_1819V45,USD,AAON,38.65,
20180227,P,50.0,20181019,,,,,10.80,30,12.20,36,,,,OPRA,AAON_1819V50,USD,AAON,38.65,
20180227,C,17.5,20180420,,,,,20.60,20,24.50,26,,,,OPRA,AAON_1820D17.5,USD,AAON,38.65,
20180227,C,20.0,20180420,,,,,18.30,20,22.00,26,,,,OPRA,AAON_1820D20,USD,AAON,38.65,
20180227,C,22.5,20180420,,,,,15.80,20,19.50,26,,,,OPRA,AAON_1820D22.5,USD,AAON,38.65,
20180227,C,25.0,20180420,,,,,13.30,20,17.00,26,,,,OPRA,AAON_1820D25,USD,AAON,38.65,
20180227,C,30.0,20180420,,,,,8.20,20,12.00,26,,,,OPRA,AAON_1820D30,USD,AAON,38.65,
20180220,C,35.0,20180420,2.05,2.05,2.05,2.05,3.70,30,4.70,26,3.00,1,30,OPRA,AAON_1820D35,USD,AAON,38.65,PHIL
20180221,C,40.0,20180420,0.40,0.40,0.40,0.40,0.80,20,1.50,46,0.05,10,65,OPRA,AAON_1820D40,USD,AAON,38.65,BATS
20180117,C,45.0,20180420,0.2,0.2,0.2,0.2,0.05,1,0.35,37,0.4,30,81,OPRA,AAON_1820D45,USD,AAON,38.65,PHIL
20180227,C,17.5,20180720,,,,,20.70,20,22.00,26,,,,OPRA,AAON_1820G17.5,USD,AAON,38.65,
20180227,C,20.0,20180720,,,,,18.20,20,19.50,26,,,,OPRA,AAON_1820G20,USD,AAON,38.65,
20180227,C,22.5,20180720,,,,,15.70,20,17.00,26,,,,OPRA,AAON_1820G22.5,USD,AAON,38.65,
20180227,C,25.0,20180720,,,,,13.10,20,14.50,26,,,,OPRA,AAON_1820G25,USD,AAON,38.65,
20180208,C,30.0,20180720,4.5,4.5,4.5,4.5,8.40,20,9.70,26,,1,1,OPRA,AAON_1820G30,USD,AAON,38.65,PHIL
20180130,C,35.0,20180720,3.1,3.1,3.1,3.1,4.10,30,5.40,36,3.4,1,1,OPRA,AAON_1820G35,USD,AAON,38.65,BATS
20180122,C,40.0,20180720,1.45,1.45,1.45,1.45,1.05,40,2.45,46,1.60,1,2,OPRA,AAON_1820G40,USD,AAON,38.65,PHIL
20180227,C,45.0,20180720,,,,,0.05,1,0.95,46,,,,OPRA,AAON_1820G45,USD,AAON,38.65,
20180227,C,50.0,20180720,,,,,0.05,1,0.50,46,,,,OPRA,AAON_1820G50,USD,AAON,38.65,
20180227,P,17.5,20180420,,,,,,,0.60,46,,,,OPRA,AAON_1820P17.5,USD,AAON,38.65,
20180227,P,20.0,20180420,,,,,,,0.45,46,,,,OPRA,AAON_1820P20,USD,AAON,38.65,
20180227,P,22.5,20180420,,,,,,,0.40,46,,,,OPRA,AAON_1820P22.5,USD,AAON,38.65,
20180227,P,25.0,20180420,,,,,,,0.45,50,,,,OPRA,AAON_1820P25,USD,AAON,38.65,
20180227,P,30.0,20180420,0.23,0.23,0.23,0.23,0.05,1,0.40,75,0.30,1,2,OPRA,AAON_1820P30,USD,AAON,38.65,PHIL
20180227,P,35.0,20180420,0.88,0.88,0.88,0.88,0.05,2,1.00,46,1.86,1,25,OPRA,AAON_1820P35,USD,AAON,38.65,PHIL
20180205,P,40.0,20180420,5.9,5.9,5.9,5.9,1.75,40,2.65,56,5.4,2,2,OPRA,AAON_1820P40,USD,AAON,38.65,PHIL
20180227,P,45.0,20180420,,,,,5.70,20,6.90,26,,,,OPRA,AAON_1820P45,USD,AAON,38.65,
20180227,P,17.5,20180720,,,,,,,0.55,46,,,,OPRA,AAON_1820S17.5,USD,AAON,38.65,
20180227,P,20.0,20180720,,,,,,,0.65,50,,,,OPRA,AAON_1820S20,USD,AAON,38.65,
20180227,P,22.5,20180720,,,,,0.05,1,0.60,75,,,,OPRA,AAON_1820S22.5,USD,AAON,38.65,
20180227,P,25.0,20180720,,,,,0.05,1,0.65,79,,,,OPRA,AAON_1820S25,USD,AAON,38.65,
20180227,P,30.0,20180720,,,,,0.05,1,1.00,46,,,,OPRA,AAON_1820S30,USD,AAON,38.65,
20180212,P,35.0,20180720,3.2,3.2,3.2,3.2,0.20,168,1.65,46,3.0,3,60,OPRA,AAON_1820S35,USD,AAON,38.65,PHIL
20180227,P,40.0,20180720,,,,,2.30,40,3.70,41,,,,OPRA,AAON_1820S40,USD,AAON,38.65,
20180227,P,45.0,20180720,,,,,6.10,30,7.30,36,,,,OPRA,AAON_1820S45,USD,AAON,38.65,
20180227,P,50.0,20180720,,,,,10.60,20,11.90,26,,,,OPRA,AAON_1820S50,USD,AAON,38.65,
20180227,C,130.0,20180302,48.80,48.80,48.80,48.80,48.30,10,48.45,2,48.75,1,58,OPRA,AAPL_1802C130,USD,AAPL,178.34,CBOE
20180227,C,135.0,20180302,44.50,44.50,43.80,43.80,43.30,191,43.50,63,44.20,8,168,OPRA,AAPL_1802C135,USD,AAPL,178.34,CBOE
20180227,C,138.0,20180302,,,,,40.25,1,40.50,1,,,,OPRA,AAPL_1802C138,USD,AAPL,178.34,
20180227,C,139.0,20180302,,,,,39.10,10,39.75,10,,,,OPRA,AAPL_1802C139,USD,AAPL,178.34,
20180227,C,140.0,20180302,39.67,39.67,39.67,39.67,38.30,152,38.75,154,39.13,1,129,OPRA,AAPL_1802C140,USD,AAPL,178.34,CBOE
20180227,C,141.0,20180302,,,,,37.10,15,37.75,20,,,,OPRA,AAPL_1802C141,USD,AAPL,178.34,
20180215,C,142.0,20180302,28.3,28.3,28.3,28.3,36.25,25,36.75,29,11.8,30,20,OPRA,AAPL_1802C142,USD,AAPL,178.34,
20180216,C,143.0,20180302,31.20,31.20,31.20,31.20,35.25,11,35.75,21,22.46,1,2,OPRA,AAPL_1802C143,USD,AAPL,178.34,
20180206,C,144.0,20180302,18.45,18.45,18.45,18.45,34.10,15,34.75,20,17.15,1,1,OPRA,AAPL_1802C144,USD,AAPL,178.34,
20180227,C,145.0,20180302,33.80,33.80,33.80,33.80,33.30,170,33.50,56,28.00,1,150,OPRA,AAPL_1802C145,USD,AAPL,178.34,PACF
20180214,C,146.0,20180302,19.16,19.16,19.16,19.16,32.25,25,32.75,27,16.85,2,23,OPRA,AAPL_1802C146,USD,AAPL,178.34,ISE
20180215,C,147.0,20180302,23.40,23.40,23.40,23.40,31.25,44,31.75,194,16.62,1,122,OPRA,AAPL_1802C147,USD,AAPL,178.34,ISE
20180221,C,148.0,20180302,24.57,24.57,24.57,24.57,30.25,25,30.75,27,24.20,10,62,OPRA,AAPL_1802C148,USD,AAPL,178.34,ISE
20180214,C,149.0,20180302,15.37,15.37,15.37,15.37,29.25,25,29.75,27,15.04,1,96,OPRA,AAPL_1802C149,USD,AAPL,178.34,PHIL
20180227,C,150.0,20180302,29.66,30.05,28.51,28.55,28.30,126,28.50,15,28.99,19,247,OPRA,AAPL_1802C150,USD,AAPL,178.34,ISE
20180227,C,152.5,20180302,26.55,26.75,26.55,26.75,25.80,191,26.00,82,25.50,23,238,OPRA,AAPL_1802C152.5,USD,AAPL,178.34,PHIL
20180227,C,155.0,20180302,24.50,24.80,24.30,24.41,23.30,131,23.50,4,23.53,25,332,OPRA,AAPL_1802C155,USD,AAPL,178.34,
20180227,C,157.5,20180302,21.85,21.85,21.45,21.80,20.85,4,21.00,15,21.72,28,435,OPRA,AAPL_1802C157.5,USD,AAPL,178.34,PACF
20180227,C,160.0,20180302,19.81,20.05,18.69,18.69,18.30,57,18.50,18,19.06,87,2339,OPRA,AAPL_1802C160,USD,AAPL,178.34,ISE
20180227,C,162.5,20180302,17.05,17.55,16.60,17.30,15.85,88,16.05,53,16.51,318,1335,OPRA,AAPL_1802C162.5,USD,AAPL,178.34,
20180227,C,165.0,20180302,14.10,15.20,13.50,13.82,13.40,41,13.55,59,13.95,343,3118,OPRA,AAPL_1802C165,USD,AAPL,178.34,CBOE
20180227,C,167.5,20180302,12.14,13.00,11.05,11.36,10.90,215,11.05,77,11.35,1332,3748,OPRA,AAPL_1802C167.5,USD,AAPL,178.34,CBOE
20180227,C,170.0,20180302,9.02,10.40,8.46,8.75,8.45,164,8.60,247,8.85,2407,6009,OPRA,AAPL_1802C170,USD,AAPL,178.34,ISE
20180227,C,172.5,20180302,6.45,8.05,6.05,6.25,6.05,217,6.20,80,6.50,1991,5939,OPRA,AAPL_1802C172.5,USD,AAPL,178.34,
20180227,C,175.0,20180302,4.31,5.70,3.75,4.00,3.85,285,3.95,3,4.35,6165,10482,OPRA,AAPL_1802C175,USD,AAPL,178.34,CBOE
20180227,C,177.5,20180302,2.52,3.54,2.01,2.10,2.05,77,2.10,1,2.43,14190,14929,OPRA,AAPL_1802C177.5,USD,AAPL,178.34,BATS
20180227,C,180.0,20180302,1.10,1.77,0.82,0.89,0.85,118,0.89,25,1.05,57706,21593,OPRA,AAPL_1802C180,USD,AAPL,178.34,
20180227,C,182.5,20180302,0.38,0.70,0.29,0.29,0.30,3,0.31,47,0.37,19792,10023,OPRA,AAPL_1802C182.5,USD,AAPL,178.34,
20180227,C,185.0,20180302,0.15,0.23,0.09,0.11,0.10,30,0.11,47,0.14,9237,7846,OPRA,AAPL_1802C185,USD,AAPL,178.34,BATS
20180227,C,187.5,20180302,0.05,0.08,0.04,0.05,0.04,200,0.05,151,0.06,4046,5417,OPRA,AAPL_1802C187.5,USD,AAPL,178.34,CBOE
20180227,C,190.0,20180302,0.02,0.03,0.01,0.02,0.02,5,0.03,486,0.03,296,4580,OPRA,AAPL_1802C190,USD,AAPL,178.34,
20180227,C,192.5,20180302,0.01,0.02,0.01,0.02,0.01,25,0.02,456,0.02,364,927,OPRA,AAPL_1802C192.5,USD,AAPL,178.34,ISE
20180227,C,195.0,20180302,0.01,0.01,0.01,0.01,0.01,1,0.01,49,0.01,175,929,OPRA,AAPL_1802C195,USD,AAPL,178.34,CBOE
20180226,C,197.5,20180302,0.01,0.03,0.01,0.01,,,0.01,560,0.02,122,513,OPRA,AAPL_1802C197.5,USD,AAPL,178.34,CBOE
20180227,C,200.0,20180302,0.01,0.01,0.01,0.01,0.01,5,0.01,663,0.01,135,725,OPRA,AAPL_1802C200,USD,AAPL,178.34,PHIL
20180223,C,202.5,20180302,0.01,0.01,0.01,0.01,,,0.04,703,0.04,120,177,OPRA,AAPL_1802C202.5,USD,AAPL,178.34,PACF
20180209,C,205.0,20180302,0.03,0.03,0.03,0.03,,,0.03,246,0.27,50,38,OPRA,AAPL_1802C205,USD,AAPL,178.34,CBOE
20180124,C,207.5,20180302,0.21,0.21,0.21,0.21,,,0.01,167,0.38,8,3,OPRA,AAPL_1802C207.5,USD,AAPL,178.34,BATS
20180201,C,210.0,20180302,0.07,0.07,0.07,0.07,,,0.01,41,0.11,1,23,OPRA,AAPL_1802C210,USD,AAPL,178.34,AMEX
20180131,C,212.5,20180302,0.11,0.11,0.10,0.10,,,0.01,79,0.09,30,32,OPRA,AAPL_1802C212.5,USD,AAPL,178.34,BATS
20180223,C,215.0,20180302,0.01,0.01,0.01,0.01,,,0.01,78,,20,20,OPRA,AAPL_1802C215,USD,AAPL,178.34,
20180227,C,220.0,20180302,,,,,,,0.01,63,,,,OPRA,AAPL_1802C220,USD,AAPL,178.34,
20180215,P,130.0,20180302,0.02,0.02,0.02,0.02,,,0.01,73,0.22,5,15,OPRA,AAPL_1802O130,USD,AAPL,178.34,CBOE
20180221,P,135.0,20180302,0.02,0.02,0.01,0.01,,,0.02,73,0.07,4,254,OPRA,AAPL_1802O135,USD,AAPL,178.34,PACF
20180227,P,138.0,20180302,,,,,,,0.02,70,,,,OPRA,AAPL_1802O138,USD,AAPL,178.34,
20180214,P,139.0,20180302,0.06,0.06,0.06,0.06,,,0.03,252,0.19,11,11,OPRA,AAPL_1802O139,USD,AAPL,178.34,CBOE
20180226,P,140.0,20180302,0.01,0.01,0.01,0.01,,,0.04,745,0.01,13,373,OPRA,AAPL_1802O140,USD,AAPL,178.34,PHIL
20180215,P,141.0,20180302,0.05,0.06,0.05,0.06,,,0.03,289,0.10,60,63,OPRA,AAPL_1802O141,USD,AAPL,178.34,CBOE
20180215,P,142.0,20180302,0.05,0.05,0.05,0.05,,,0.02,70,0.62,20,20,OPRA,AAPL_1802O142,USD,AAPL,178.34,BATS
20180227,P,143.0,20180302,0.01,0.01,0.01,0.01,,,0.03,271,0.01,10,116,OPRA,AAPL_1802O143,USD,AAPL,178.34,CBOE
20180223,P,144.0,20180302,0.02,0.02,0.02,0.02,,,0.03,295,0.03,4,64,OPRA,AAPL_1802O144,USD,AAPL,178.34,
20180227,P,145.0,20180302,0.03,0.03,0.03,0.03,,,0.01,547,0.01,10,518,OPRA,AAPL_1802O145,USD,AAPL,178.34,CBOE
20180223,P,146.0,20180302,0.02,0.02,0.02,0.02,,,0.03,258,0.03,221,456,OPRA,AAPL_1802O146,USD,AAPL,178.34,
20180223,P,147.0,20180302,0.02,0.02,0.02,0.02,,,0.01,499,0.04,150,457,OPRA,AAPL_1802O147,USD,AAPL,178.34,BATS
20180226,P,148.0,20180302,0.02,0.02,0.01,0.01,,,0.01,371,0.02,137,499,OPRA,AAPL_1802O148,USD,AAPL,178.34,
20180223,P,149.0,20180302,0.07,0.07,0.07,0.07,,,0.01,47,0.04,24,150,OPRA,AAPL_1802O149,USD,AAPL,178.34,CBOE
20180227,P,150.0,20180302,0.01,0.01,0.01,0.01,0.01,5,0.01,101,0.01,127,2587,OPRA,AAPL_1802O150,USD,AAPL,178.34,CBOE
20180227,P,152.5,20180302,0.01,0.01,0.01,0.01,0.01,25,0.03,352,0.01,25,1119,OPRA,AAPL_1802O152.5,USD,AAPL,178.34,CBOE
20180227,P,155.0,20180302,0.01,0.01,0.01,0.01,0.01,30,0.02,64,0.01,246,1757,OPRA,AAPL_1802O155,USD,AAPL,178.34,
20180227,P,157.5,20180302,0.02,0.02,0.01,0.01,0.01,60,0.02,47,0.02,122,2164,OPRA,AAPL_1802O157.5,USD,AAPL,178.34,ISE
20180227,P,160.0,20180302,0.01,0.03,0.01,0.03,0.02,45,0.03,191,0.02,491,3027,OPRA,AAPL_1802O160,USD,AAPL,178.34,ISE
20180227,P,162.5,20180302,0.03,0.03,0.02,0.03,0.03,90,0.04,55,0.04,1178,10172,OPRA,AAPL_1802O162.5,USD,AAPL,178.34,ISE
20180227,P,165.0,20180302,0.03,0.06,0.02,0.05,0.04,50,0.06,223,0.04,4676,6107,OPRA,AAPL_1802O165,USD,AAPL,178.34,
20180227,P,167.5,20180302,0.11,0.11,0.03,0.05,0.07,29,0.08,54,0.07,2962,5534,OPRA,AAPL_1802O167.5,USD,AAPL,178.34,
20180227,P,170.0,20180302,0.11,0.14,0.05,0.11,0.11,113,0.13,131,0.11,5972,8868,OPRA,AAPL_1802O170,USD,AAPL,178.34,ISE
20180227,P,172.5,20180302,0.18,0.26,0.10,0.21,0.21,325,0.22,1,0.17,9175,9290,OPRA,AAPL_1802O172.5,USD,AAPL,178.34,
20180227,P,175.0,20180302,0.37,0.59,0.21,0.50,0.50,17,0.51,1,0.38,14381,10920,OPRA,AAPL_1802O175,USD,AAPL,178.34,
20180227,P,177.5,20180302,1.00,1.31,0.52,1.17,1.15,121,1.20,2,0.90,20880,10061,OPRA,AAPL_1802O177.5,USD,AAPL,178.34,
20180227,P,180.0,20180302,1.38,2.66,1.28,2.45,2.44,8,2.49,17,2.03,23743,5711,OPRA,AAPL_1802O180,USD,AAPL,178.34,
20180227,P,182.5,20180302,3.40,4.50,2.72,4.24,4.35,39,4.45,39,3.90,2145,2255,OPRA,AAPL_1802O182.5,USD,AAPL,178.34,PHIL
20180227,P,185.0,20180302,5.75,6.90,4.85,6.60,6.60,232,6.75,37,6.32,418,484,OPRA,AAPL_1802O185,USD,AAPL,178.34,
20180227,P,187.5,20180302,7.55,9.30,7.55,8.55,9.05,279,9.20,21,8.45,211,26,OPRA,AAPL_1802O187.5,USD,AAPL,178.34,BATS
20180227,P,190.0,20180302,10.70,11.50,10.45,11.50,11.55,87,11.70,10,34.28,38,40,OPRA,AAPL_1802O190,USD,AAPL,178.34,BATS
20180119,P,192.5,20180302,15.1,15.6,15.1,15.6,13.80,15,14.35,8,,20,,OPRA,AAPL_1802O192.5,USD,AAPL,178.34,BATS
20180227,P,195.0,20180302,,,,,16.30,15,16.75,12,,,,OPRA,AAPL_1802O195,USD,AAPL,178.34,
20180227,P,197.5,20180302,,,,,18.80,15,19.30,21,,,,OPRA,AAPL_1802O197.5,USD,AAPL,178.34,
20180227,P,200.0,20180302,,,,,21.30,15,21.85,11,,,,OPRA,AAPL_1802O200,USD,AAPL,178.34,
20180227,P,202.5,20180302,,,,,23.80,18,24.35,11,,,,OPRA,AAPL_1802O202.5,USD,AAPL,178.34,
20180227,P,205.0,20180302,,,,,26.30,18,26.80,25,,,,OPRA,AAPL_1802O205,USD,AAPL,178.34,
20180227,P,207.5,20180302,,,,,28.80,18,29.35,27,,,,OPRA,AAPL_1802O207.5,USD,AAPL,178.34,
20180227,P,210.0,20180302,,,,,31.30,15,31.85,29,,,,OPRA,AAPL_1802O210,USD,AAPL,178.34,
20180227,P,212.5,20180302,33.50,33.50,33.25,33.50,34.05,1,34.25,21,,3,,OPRA,AAPL_1802O212.5,USD,AAPL,178.34,CBOE
20180227,P,215.0,20180302,35.75,36.00,35.75,36.00,36.55,1,36.75,21,,2,,OPRA,AAPL_1802O215,USD,AAPL,178.34,CBOE
20180227,P,220.0,20180302,40.75,41.12,40.75,40.75,41.55,1,41.75,21,,3,,OPRA,AAPL_1802O220,USD,AAPL,178.34,CBOE
20180226,C,145.0,20180406,33.83,33.83,33.52,33.52,33.55,15,34.30,15,30.54,2,30,OPRA,AAPL_1806D145,USD,AAPL,178.34,ISE
20180227,C,146.0,20180406,,,,,32.55,15,33.30,15,,,,OPRA,AAPL_1806D146,USD,AAPL,178.34,
20180227,C,147.0,20180406,,,,,31.55,15,32.35,15,,,,OPRA,AAPL_1806D147,USD,AAPL,178.34,
20180227,C,148.0,20180406,,,,,30.60,15,31.35,15,,,,OPRA,AAPL_1806D148,USD,AAPL,178.34,
20180227,C,149.0,20180406,,,,,29.60,15,30.35,15,,,,OPRA,AAPL_1806D149,USD,AAPL,178.34,
20180227,C,150.0,20180406,,,,,28.65,15,29.40,15,,,,OPRA,AAPL_1806D150,USD,AAPL,178.34,
20180226,C,152.5,20180406,26.87,26.87,26.87,26.87,26.20,15,27.00,15,,1,1,OPRA,AAPL_1806D152.5,USD,AAPL,178.34,CBOE
20180226,C,155.0,20180406,24.09,24.09,23.73,23.73,23.80,16,24.50,15,,2,2,OPRA,AAPL_1806D155,USD,AAPL,178.34,ISE
20180226,C,157.5,20180406,20.00,22.13,20.00,22.13,21.40,13,22.10,15,,216,216,OPRA,AAPL_1806D157.5,USD,AAPL,178.34,
20180227,C,160.0,20180406,20.40,20.40,20.20,20.20,19.20,31,19.50,31,19.78,11,31,OPRA,AAPL_1806D160,USD,AAPL,178.34,
20180226,C,162.5,20180406,17.49,17.49,17.49,17.49,16.80,14,17.45,15,14.09,1,5,OPRA,AAPL_1806D162.5,USD,AAPL,178.34,CBOE
20180227,C,165.0,20180406,15.30,15.30,15.30,15.30,14.70,6,14.90,15,15.25,1,23,OPRA,AAPL_1806D165,USD,AAPL,178.34,PHIL
20180227,C,167.5,20180406,13.56,13.56,13.56,13.56,12.45,50,13.00,171,13.38,10,65,OPRA,AAPL_1806D167.5,USD,AAPL,178.34,CBOE
20180227,C,170.0,20180406,11.30,11.67,10.50,11.35,10.55,30,10.65,14,10.71,117,175,OPRA,AAPL_1806D170,USD,AAPL,178.34,PACF
20180227,C,172.5,20180406,9.35,9.60,8.95,8.95,8.65,137,8.80,276,8.71,58,165,OPRA,AAPL_1806D172.5,USD,AAPL,178.34,PACF
20180227,C,175.0,20180406,7.53,7.74,6.86,7.10,6.90,63,7.05,51,6.96,167,230,OPRA,AAPL_1806D175,USD,AAPL,178.34,BATS
20180227,C,177.5,20180406,5.50,6.25,5.40,5.74,5.35,14,5.55,313,5.56,157,402,OPRA,AAPL_1806D177.5,USD,AAPL,178.34,
20180227,C,180.0,20180406,4.18,4.79,4.02,4.30,4.10,43,4.20,26,4.00,977,456,OPRA,AAPL_1806D180,USD,AAPL,178.34,BATS
20180227,C,182.5,20180406,3.20,3.51,2.97,3.45,3.05,69,3.20,107,3.05,169,541,OPRA,AAPL_1806D182.5,USD,AAPL,178.34,CBOE
20180227,C,185.0,20180406,2.35,2.60,2.09,2.34,2.20,14,2.25,20,2.14,322,573,OPRA,AAPL_1806D185,USD,AAPL,178.34,PHIL
20180227,C,187.5,20180406,1.45,1.79,1.45,1.66,1.54,11,1.62,6,1.50,104,419,OPRA,AAPL_1806D187.5,USD,AAPL,178.34,
20180227,C,190.0,20180406,0.99,1.25,0.99,1.17,1.06,13,1.13,6,0.94,179,283,OPRA,AAPL_1806D190,USD,AAPL,178.34,
20180227,C,192.5,20180406,0.66,0.84,0.66,0.80,0.72,10,0.80,11,0.72,28,123,OPRA,AAPL_1806D192.5,USD,AAPL,178.34,BATS
20180227,C,195.0,20180406,0.48,0.57,0.46,0.46,0.49,14,0.58,692,0.46,199,127,OPRA,AAPL_1806D195,USD,AAPL,178.34,PHIL
20180227,C,197.5,20180406,0.41,0.41,0.41,0.41,0.34,10,0.42,681,0.35,2,6,OPRA,AAPL_1806D197.5,USD,AAPL,178.34,
20180227,C,200.0,20180406,0.18,0.18,0.18,0.18,0.18,466,0.38,434,0.24,10,1,OPRA,AAPL_1806D200,USD,AAPL,178.34,ISE
20180227,C,202.5,20180406,,,,,0.10,431,0.32,1376,,,,OPRA,AAPL_1806D202.5,USD,AAPL,178.34,
20180227,C,205.0,20180406,0.16,0.16,0.16,0.16,0.10,326,0.27,1364,0.11,2,1,OPRA,AAPL_1806D205,USD,AAPL,178.34,ISE
20180227,C,207.5,20180406,,,,,0.05,1,0.25,1381,,,,OPRA,AAPL_1806D207.5,USD,AAPL,178.34,
20180227,P,145.0,20180406,0.14,0.14,0.14,0.14,0.07,405,0.18,33,0.13,1,96,OPRA,AAPL_1806P145,USD,AAPL,178.34,BATS
20180227,P,146.0,20180406,,,,,0.11,365,0.25,407,,,,OPRA,AAPL_1806P146,USD,AAPL,178.34,
20180227,P,147.0,20180406,,,,,0.12,167,0.26,254,,,,OPRA,AAPL_1806P147,USD,AAPL,178.34,
20180226,P,148.0,20180406,0.17,0.17,0.17,0.17,0.13,249,0.29,372,0.25,1,2,OPRA,AAPL_1806P148,USD,AAPL,178.34,ISE
20180227,P,149.0,20180406,0.18,0.18,0.18,0.18,0.14,361,0.29,264,0.35,3,11,OPRA,AAPL_1806P149,USD,AAPL,178.34,CBOE
20180226,P,150.0,20180406,0.22,0.22,0.22,0.22,0.14,397,0.25,10,,11,11,OPRA,AAPL_1806P150,USD,AAPL,178.34,ISE
20180227,P,152.5,20180406,0.22,0.27,0.22,0.27,0.20,1,0.28,1,0.26,5,373,OPRA,AAPL_1806P152.5,USD,AAPL,178.34,ISE
20180227,P,155.0,20180406,0.33,0.33,0.26,0.26,0.32,54,0.35,7,0.31,12,182,OPRA,AAPL_1806P155,USD,AAPL,178.34,CBOE
20180227,P,157.5,20180406,0.40,0.40,0.40,0.40,0.41,14,0.45,5,0.36,2,188,OPRA,AAPL_1806P157.5,USD,AAPL,178.34,PACF
20180227,P,160.0,20180406,0.49,0.63,0.42,0.57,0.54,40,0.60,45,0.50,83,184,OPRA,AAPL_1806P160,USD,AAPL,178.34,CBOE
20180227,P,162.5,20180406,0.56,0.70,0.56,0.66,0.74,21,0.79,56,0.64,49,165,OPRA,AAPL_1806P162.5,USD,AAPL,178.34,ISE
20180227,P,165.0,20180406,0.75,1.03,0.75,1.00,0.99,21,1.05,15,0.87,106,319,OPRA,AAPL_1806P165,USD,AAPL,178.34,ISE
20180227,P,167.5,20180406,1.08,1.31,0.96,1.21,1.34,14,1.40,16,1.12,152,394,OPRA,AAPL_1806P167.5,USD,AAPL,178.34,
20180227,P,170.0,20180406,1.38,1.75,1.28,1.69,1.73,183,1.86,14,1.55,108,210,OPRA,AAPL_1806P170,USD,AAPL,178.34,CBOE
20180227,P,172.5,20180406,1.87,2.31,1.70,2.14,2.29,152,2.46,14,2.08,351,126,OPRA,AAPL_1806P172.5,USD,AAPL,178.34,CBOE
20180227,P,175.0,20180406,2.55,3.14,2.29,3.14,3.15,199,3.25,116,2.77,842,768,OPRA,AAPL_1806P175,USD,AAPL,178.34,CBOE
20180227,P,177.5,20180406,3.38,4.04,3.25,3.75,4.15,86,4.25,44,3.56,289,124,OPRA,AAPL_1806P177.5,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180406,5.00,5.30,4.16,5.30,5.35,105,5.45,35,4.80,376,57,OPRA,AAPL_1806P180,USD,AAPL,178.34,
20180227,P,182.5,20180406,5.80,6.70,5.70,6.70,6.80,30,6.90,68,6.30,89,27,OPRA,AAPL_1806P182.5,USD,AAPL,178.34,
20180227,P,185.0,20180406,7.95,8.40,7.75,7.84,8.20,194,8.55,39,7.95,170,5,OPRA,AAPL_1806P185,USD,AAPL,178.34,
20180227,P,187.5,20180406,9.19,9.68,9.19,9.40,10.30,10,10.45,11,14.35,103,1,OPRA,AAPL_1806P187.5,USD,AAPL,178.34,
20180227,P,190.0,20180406,,,,,11.95,149,12.60,59,,,,OPRA,AAPL_1806P190,USD,AAPL,178.34,
20180227,P,192.5,20180406,,,,,14.15,192,14.85,52,,,,OPRA,AAPL_1806P192.5,USD,AAPL,178.34,
20180227,P,195.0,20180406,,,,,16.45,15,17.15,23,,,,OPRA,AAPL_1806P195,USD,AAPL,178.34,
20180227,P,197.5,20180406,,,,,18.85,15,19.60,23,,,,OPRA,AAPL_1806P197.5,USD,AAPL,178.34,
20180227,P,200.0,20180406,,,,,21.25,15,22.05,23,,,,OPRA,AAPL_1806P200,USD,AAPL,178.34,
20180227,P,202.5,20180406,,,,,23.65,15,24.45,16,,,,OPRA,AAPL_1806P202.5,USD,AAPL,178.34,
20180227,P,205.0,20180406,,,,,26.20,15,26.95,23,,,,OPRA,AAPL_1806P205,USD,AAPL,178.34,
20180227,P,207.5,20180406,,,,,28.65,15,29.45,21,,,,OPRA,AAPL_1806P207.5,USD,AAPL,178.34,
20180227,C,130.0,20180309,,,,,48.20,12,48.80,15,,,,OPRA,AAPL_1809C130,USD,AAPL,178.34,
20180227,C,135.0,20180309,,,,,43.20,12,43.80,15,,,,OPRA,AAPL_1809C135,USD,AAPL,178.34,
20180227,C,138.0,20180309,,,,,40.20,10,40.80,15,,,,OPRA,AAPL_1809C138,USD,AAPL,178.34,
20180227,C,139.0,20180309,,,,,39.20,8,39.80,15,,,,OPRA,AAPL_1809C139,USD,AAPL,178.34,
20180222,C,140.0,20180309,33.2,33.2,33.2,33.2,38.20,6,38.80,15,33.2,4,24,OPRA,AAPL_1809C140,USD,AAPL,178.34,ISE
20180227,C,141.0,20180309,,,,,37.15,15,37.80,15,,,,OPRA,AAPL_1809C141,USD,AAPL,178.34,
20180227,C,142.0,20180309,,,,,36.15,15,36.80,15,,,,OPRA,AAPL_1809C142,USD,AAPL,178.34,
20180226,C,143.0,20180309,36.21,36.21,36.21,36.21,35.15,15,35.80,15,,2,2,OPRA,AAPL_1809C143,USD,AAPL,178.34,CBOE
20180227,C,144.0,20180309,,,,,34.15,15,34.80,15,,,,OPRA,AAPL_1809C144,USD,AAPL,178.34,
20180226,C,145.0,20180309,34.00,34.00,34.00,34.00,33.25,21,33.75,20,28.25,1,33,OPRA,AAPL_1809C145,USD,AAPL,178.34,
20180226,C,146.0,20180309,32.03,32.03,32.03,32.03,32.20,9,32.80,17,19.43,1,116,OPRA,AAPL_1809C146,USD,AAPL,178.34,
20180209,C,147.0,20180309,10.95,10.96,9.15,9.15,31.20,9,31.80,16,10.65,31,62,OPRA,AAPL_1809C147,USD,AAPL,178.34,
20180226,C,148.0,20180309,30.07,30.07,30.07,30.07,30.20,9,30.80,15,26.47,1,2,OPRA,AAPL_1809C148,USD,AAPL,178.34,
20180215,C,149.0,20180309,22.73,22.73,22.73,22.73,29.20,13,29.80,15,16.50,2,22,OPRA,AAPL_1809C149,USD,AAPL,178.34,ISE
20180226,C,150.0,20180309,27.55,29.00,27.55,29.00,28.25,21,28.70,10,24.39,16,171,OPRA,AAPL_1809C150,USD,AAPL,178.34,
20180226,C,152.5,20180309,26.40,26.40,26.40,26.40,25.70,15,26.30,10,20.43,1,84,OPRA,AAPL_1809C152.5,USD,AAPL,178.34,CBOE
20180223,C,155.0,20180309,20.00,20.00,20.00,20.00,23.20,15,23.85,23,18.52,60,709,OPRA,AAPL_1809C155,USD,AAPL,178.34,BATS
20180227,C,157.5,20180309,21.67,22.25,21.67,22.25,20.85,10,21.20,10,21.81,2,231,OPRA,AAPL_1809C157.5,USD,AAPL,178.34,PHIL
20180227,C,160.0,20180309,19.72,19.74,18.50,19.74,18.40,2,18.65,9,19.15,18,1170,OPRA,AAPL_1809C160,USD,AAPL,178.34,CBOE
20180227,C,162.5,20180309,17.16,17.63,16.16,16.16,15.90,2,16.20,84,16.62,22,764,OPRA,AAPL_1809C162.5,USD,AAPL,178.34,CBOE
20180227,C,165.0,20180309,14.36,15.51,13.71,14.00,13.55,156,13.75,373,14.15,99,1403,OPRA,AAPL_1809C165,USD,AAPL,178.34,PACF
20180227,C,167.5,20180309,11.88,13.10,11.75,12.10,11.20,69,11.35,301,11.90,131,1319,OPRA,AAPL_1809C167.5,USD,AAPL,178.34,BATS
20180227,C,170.0,20180309,9.45,10.70,8.78,9.30,8.90,55,9.00,48,9.36,1389,3385,OPRA,AAPL_1809C170,USD,AAPL,178.34,AMEX
20180227,C,172.5,20180309,7.49,8.46,6.70,7.25,6.70,144,6.85,159,7.10,450,2402,OPRA,AAPL_1809C172.5,USD,AAPL,178.34,CBOE
20180227,C,175.0,20180309,4.85,6.16,4.80,4.94,4.75,234,4.85,43,5.00,1175,3877,OPRA,AAPL_1809C175,USD,AAPL,178.34,ISE
20180227,C,177.5,20180309,3.17,4.30,3.05,3.20,3.15,105,3.25,644,3.20,3961,4220,OPRA,AAPL_1809C177.5,USD,AAPL,178.34,
20180227,C,180.0,20180309,2.15,2.68,1.79,2.00,1.91,10,1.94,10,1.95,11201,6185,OPRA,AAPL_1809C180,USD,AAPL,178.34,
20180227,C,182.5,20180309,0.86,1.50,0.86,1.11,1.07,12,1.09,30,1.00,7340,4579,OPRA,AAPL_1809C182.5,USD,AAPL,178.34,BATS
20180227,C,185.0,20180309,0.53,0.75,0.50,0.60,0.56,53,0.58,15,0.48,7590,2217,OPRA,AAPL_1809C185,USD,AAPL,178.34,
20180227,C,187.5,20180309,0.23,0.36,0.23,0.31,0.29,51,0.31,30,0.23,2784,1856,OPRA,AAPL_1809C187.5,USD,AAPL,178.34,ISE
20180227,C,190.0,20180309,0.13,0.19,0.12,0.17,0.16,33,0.18,101,0.11,1127,646,OPRA,AAPL_1809C190,USD,AAPL,178.34,PHIL
20180227,C,192.5,20180309,0.10,0.11,0.07,0.11,0.09,190,0.11,39,0.06,826,125,OPRA,AAPL_1809C192.5,USD,AAPL,178.34,CBOE
20180227,C,195.0,20180309,0.04,0.08,0.04,0.07,0.06,24,0.08,261,0.05,233,442,OPRA,AAPL_1809C195,USD,AAPL,178.34,PHIL
20180227,C,197.5,20180309,0.03,0.05,0.03,0.04,0.04,15,0.05,37,0.02,224,36,OPRA,AAPL_1809C197.5,USD,AAPL,178.34,
20180227,C,200.0,20180309,0.03,0.04,0.03,0.04,0.03,56,0.04,45,0.02,95,364,OPRA,AAPL_1809C200,USD,AAPL,178.34,CBOE
20180202,C,202.5,20180309,0.06,0.06,0.06,0.06,,,0.06,240,0.36,1,10,OPRA,AAPL_1809C202.5,USD,AAPL,178.34,CBOE
20180220,C,205.0,20180309,0.04,0.04,0.04,0.04,,,0.04,21,,325,325,OPRA,AAPL_1809C205,USD,AAPL,178.34,CBOE
20180227,C,207.5,20180309,,,,,,,0.04,19,,,,OPRA,AAPL_1809C207.5,USD,AAPL,178.34,
20180129,C,210.0,20180309,0.25,0.25,0.25,0.25,,,0.03,23,,1,1,OPRA,AAPL_1809C210,USD,AAPL,178.34,ISE
20180222,P,130.0,20180309,0.01,0.01,0.01,0.01,,,0.03,253,0.12,2,8,OPRA,AAPL_1809O130,USD,AAPL,178.34,CBOE
20180215,P,135.0,20180309,0.07,0.08,0.07,0.07,,,0.03,252,0.19,11,12,OPRA,AAPL_1809O135,USD,AAPL,178.34,PHIL
20180212,P,138.0,20180309,0.27,0.27,0.27,0.27,,,0.03,88,,1,1,OPRA,AAPL_1809O138,USD,AAPL,178.34,ISE
20180227,P,139.0,20180309,,,,,,,0.03,135,,,,OPRA,AAPL_1809O139,USD,AAPL,178.34,
20180226,P,140.0,20180309,0.02,0.02,0.01,0.01,,,0.03,135,0.02,23,719,OPRA,AAPL_1809O140,USD,AAPL,178.34,PHIL
20180209,P,141.0,20180309,1.87,2.33,0.98,0.98,,,0.03,61,,192,192,OPRA,AAPL_1809O141,USD,AAPL,178.34,
20180220,P,142.0,20180309,0.05,0.05,0.05,0.05,,,0.03,147,0.05,2,39,OPRA,AAPL_1809O142,USD,AAPL,178.34,
20180221,P,143.0,20180309,1.08,1.08,0.05,0.05,,,0.04,196,0.06,5,141,OPRA,AAPL_1809O143,USD,AAPL,178.34,PACF
20180223,P,144.0,20180309,0.04,0.04,0.04,0.04,,,0.03,139,0.09,60,125,OPRA,AAPL_1809O144,USD,AAPL,178.34,CBOE
20180226,P,145.0,20180309,0.01,0.02,0.01,0.02,0.01,8,0.02,53,0.02,8,298,OPRA,AAPL_1809O145,USD,AAPL,178.34,
20180227,P,146.0,20180309,0.01,0.02,0.01,0.02,0.02,10,0.03,131,0.02,12,345,OPRA,AAPL_1809O146,USD,AAPL,178.34,BATS
20180227,P,147.0,20180309,0.02,0.02,0.02,0.02,0.01,2,0.04,130,0.02,1,219,OPRA,AAPL_1809O147,USD,AAPL,178.34,CBOE
20180227,P,148.0,20180309,0.02,0.02,0.02,0.02,0.01,50,0.05,136,0.02,2,475,OPRA,AAPL_1809O148,USD,AAPL,178.34,CBOE
20180227,P,149.0,20180309,0.03,0.03,0.01,0.01,0.01,40,0.03,144,0.04,65,182,OPRA,AAPL_1809O149,USD,AAPL,178.34,CBOE
20180227,P,150.0,20180309,0.01,0.04,0.01,0.03,0.01,64,0.03,130,0.03,106,1183,OPRA,AAPL_1809O150,USD,AAPL,178.34,
20180227,P,152.5,20180309,0.03,0.04,0.02,0.03,0.02,7,0.03,18,0.04,71,921,OPRA,AAPL_1809O152.5,USD,AAPL,178.34,PHIL
20180227,P,155.0,20180309,0.07,0.07,0.03,0.03,0.03,35,0.05,125,0.05,30,1725,OPRA,AAPL_1809O155,USD,AAPL,178.34,CBOE
20180227,P,157.5,20180309,0.05,0.07,0.05,0.06,0.05,10,0.07,95,0.08,23,1260,OPRA,AAPL_1809O157.5,USD,AAPL,178.34,ISE
20180227,P,160.0,20180309,0.08,0.10,0.06,0.09,0.07,125,0.09,81,0.08,226,1834,OPRA,AAPL_1809O160,USD,AAPL,178.34,
20180227,P,162.5,20180309,0.10,0.13,0.08,0.13,0.11,62,0.14,104,0.14,249,988,OPRA,AAPL_1809O162.5,USD,AAPL,178.34,
20180227,P,165.0,20180309,0.15,0.21,0.12,0.18,0.18,48,0.20,118,0.16,328,2475,OPRA,AAPL_1809O165,USD,AAPL,178.34,CBOE
20180227,P,167.5,20180309,0.21,0.31,0.17,0.28,0.29,32,0.31,181,0.24,468,2383,OPRA,AAPL_1809O167.5,USD,AAPL,178.34,BATS
20180227,P,170.0,20180309,0.15,0.49,0.15,0.48,0.47,32,0.49,10,0.37,691,2631,OPRA,AAPL_1809O170,USD,AAPL,178.34,CBOE
20180227,P,172.5,20180309,0.59,0.81,0.40,0.77,0.79,21,0.82,35,0.61,1317,2046,OPRA,AAPL_1809O172.5,USD,AAPL,178.34,CBOE
20180227,P,175.0,20180309,0.88,1.39,0.70,1.29,1.33,24,1.35,10,1.06,3060,2460,OPRA,AAPL_1809O175,USD,AAPL,178.34,CBOE
20180227,P,177.5,20180309,1.66,2.28,1.28,2.15,2.19,6,2.22,1,1.77,4952,1011,OPRA,AAPL_1809O177.5,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180309,2.93,3.51,2.14,3.40,3.40,626,3.50,93,2.90,3398,894,OPRA,AAPL_1809O180,USD,AAPL,178.34,
20180227,P,182.5,20180309,3.93,5.00,3.50,4.70,5.05,358,5.15,19,4.48,353,100,OPRA,AAPL_1809O182.5,USD,AAPL,178.34,PACF
20180227,P,185.0,20180309,6.15,7.15,5.32,6.50,6.90,247,7.20,181,6.54,198,199,OPRA,AAPL_1809O185,USD,AAPL,178.34,
20180227,P,187.5,20180309,7.70,8.90,7.70,8.65,9.25,375,9.40,31,10.05,174,102,OPRA,AAPL_1809O187.5,USD,AAPL,178.34,AMEX
20180227,P,190.0,20180309,10.15,11.35,10.15,11.35,11.65,80,11.80,71,11.20,47,10,OPRA,AAPL_1809O190,USD,AAPL,178.34,PHIL
20180227,P,192.5,20180309,12.40,12.40,12.40,12.40,13.85,21,14.35,21,13.25,1,15,OPRA,AAPL_1809O192.5,USD,AAPL,178.34,CBOE
20180227,P,195.0,20180309,14.87,14.87,14.87,14.87,16.35,10,16.75,7,15.90,1,5,OPRA,AAPL_1809O195,USD,AAPL,178.34,CBOE
20180206,P,197.5,20180309,39.91,39.91,39.91,39.91,18.80,15,19.35,11,32.70,20,26,OPRA,AAPL_1809O197.5,USD,AAPL,178.34,
20180206,P,200.0,20180309,42.43,42.43,42.43,42.43,21.30,15,21.85,11,35.16,20,26,OPRA,AAPL_1809O200,USD,AAPL,178.34,
20180227,P,202.5,20180309,,,,,23.80,15,24.35,11,,,,OPRA,AAPL_1809O202.5,USD,AAPL,178.34,
20180206,P,205.0,20180309,47.16,47.16,47.16,47.16,26.30,15,26.85,11,34.19,75,75,OPRA,AAPL_1809O205,USD,AAPL,178.34,ISE
20180206,P,207.5,20180309,49.68,49.68,49.68,49.68,28.80,15,29.40,23,36.62,75,75,OPRA,AAPL_1809O207.5,USD,AAPL,178.34,ISE
20180227,P,210.0,20180309,,,,,31.30,15,31.90,23,,,,OPRA,AAPL_1809O210,USD,AAPL,178.34,
20180226,C,100.0,20180615,79.43,79.75,79.31,79.75,78.60,10,80.05,21,72.90,9,1020,OPRA,AAPL_1815F100,USD,AAPL,178.34,
20180131,C,105.0,20180615,62.5,62.5,62.5,62.5,72.80,15,75.40,15,74.0,1,119,OPRA,AAPL_1815F105,USD,AAPL,178.34,PACF
20180227,C,110.0,20180615,70.03,70.74,69.86,70.74,67.85,62,70.50,11,65.76,51,405,OPRA,AAPL_1815F110,USD,AAPL,178.34,ISE
20180223,C,115.0,20180615,60.4,60.4,60.4,60.4,62.95,15,65.55,15,59.5,10,999,OPRA,AAPL_1815F115,USD,AAPL,178.34,ISE
20180227,C,120.0,20180615,60.36,60.36,60.36,60.36,58.80,21,60.10,19,55.87,2,2193,OPRA,AAPL_1815F120,USD,AAPL,178.34,
20180227,C,125.0,20180615,54.75,54.75,54.30,54.30,53.90,16,55.25,19,54.60,14,2479,OPRA,AAPL_1815F125,USD,AAPL,178.34,ISE
20180227,C,130.0,20180615,50.50,51.12,49.86,50.35,49.05,44,50.20,19,50.00,34,2998,OPRA,AAPL_1815F130,USD,AAPL,178.34,
20180226,C,135.0,20180615,42.63,45.02,42.63,45.02,44.15,19,45.20,15,41.40,26,2080,OPRA,AAPL_1815F135,USD,AAPL,178.34,CBOE
20180227,C,140.0,20180615,40.98,41.50,40.50,40.60,39.40,30,40.60,15,40.31,37,6715,OPRA,AAPL_1815F140,USD,AAPL,178.34,
20180227,C,145.0,20180615,36.35,36.66,34.95,34.95,34.70,43,35.35,19,35.45,19,3013,OPRA,AAPL_1815F145,USD,AAPL,178.34,CBOE
20180227,C,150.0,20180615,31.58,32.10,30.05,30.45,30.05,19,30.45,123,30.15,377,32183,OPRA,AAPL_1815F150,USD,AAPL,178.34,ISE
20180227,C,155.0,20180615,26.45,27.20,26.20,26.30,25.80,82,26.00,459,26.45,214,5792,OPRA,AAPL_1815F155,USD,AAPL,178.34,BATS
20180227,C,160.0,20180615,22.35,23.20,21.58,22.20,21.60,104,21.80,218,21.85,517,11978,OPRA,AAPL_1815F160,USD,AAPL,178.34,BATS
20180227,C,165.0,20180615,18.90,19.19,17.70,18.05,17.75,27,17.90,193,17.95,389,9781,OPRA,AAPL_1815F165,USD,AAPL,178.34,
20180227,C,170.0,20180615,14.30,15.38,14.20,14.50,14.20,60,14.35,125,14.05,866,19056,OPRA,AAPL_1815F170,USD,AAPL,178.34,AMEX
20180227,C,175.0,20180615,11.15,12.02,11.00,11.35,11.05,117,11.20,54,10.95,1601,25458,OPRA,AAPL_1815F175,USD,AAPL,178.34,CBOE
20180227,C,180.0,20180615,8.91,9.16,8.29,8.50,8.40,46,8.50,29,8.10,2053,27038,OPRA,AAPL_1815F180,USD,AAPL,178.34,
20180227,C,185.0,20180615,6.38,6.75,6.07,6.35,6.15,308,6.35,410,6.00,2094,8436,OPRA,AAPL_1815F185,USD,AAPL,178.34,
20180227,C,190.0,20180615,4.40,4.83,4.30,4.50,4.40,197,4.50,127,4.23,1002,16073,OPRA,AAPL_1815F190,USD,AAPL,178.34,
20180227,C,195.0,20180615,3.15,3.36,2.95,3.15,3.05,457,3.15,253,2.86,1509,12164,OPRA,AAPL_1815F195,USD,AAPL,178.34,PACF
20180227,C,200.0,20180615,1.99,2.30,1.99,2.19,2.12,44,2.15,32,1.91,2859,41024,OPRA,AAPL_1815F200,USD,AAPL,178.34,PACF
20180227,C,205.0,20180615,1.25,1.57,1.25,1.57,1.45,15,1.49,11,1.26,188,8066,OPRA,AAPL_1815F205,USD,AAPL,178.34,BATS
20180227,C,210.0,20180615,0.86,1.07,0.86,1.04,0.99,11,1.03,22,0.86,136,6890,OPRA,AAPL_1815F210,USD,AAPL,178.34,
20180227,C,215.0,20180615,0.62,0.74,0.62,0.74,0.69,11,0.72,25,0.65,27,4864,OPRA,AAPL_1815F215,USD,AAPL,178.34,
20180227,C,220.0,20180615,0.49,0.51,0.49,0.51,0.49,13,0.53,13,0.47,100,9509,OPRA,AAPL_1815F220,USD,AAPL,178.34,CBOE
20180227,C,225.0,20180615,0.40,0.40,0.37,0.37,0.34,17,0.40,17,0.30,6,2866,OPRA,AAPL_1815F225,USD,AAPL,178.34,
20180227,C,230.0,20180615,0.30,0.30,0.29,0.29,0.26,19,0.31,19,0.26,107,1453,OPRA,AAPL_1815F230,USD,AAPL,178.34,
20180222,C,235.0,20180615,0.15,0.15,0.15,0.15,0.21,20,0.25,69,0.21,3,977,OPRA,AAPL_1815F235,USD,AAPL,178.34,PHIL
20180227,C,240.0,20180615,0.17,0.17,0.17,0.17,0.17,24,0.20,19,0.16,10,1582,OPRA,AAPL_1815F240,USD,AAPL,178.34,
20180227,C,245.0,20180615,0.15,0.15,0.15,0.15,0.13,61,0.17,75,0.14,160,1008,OPRA,AAPL_1815F245,USD,AAPL,178.34,BATS
20180227,C,250.0,20180615,0.12,0.12,0.11,0.11,0.10,163,0.14,26,0.11,24,7123,OPRA,AAPL_1815F250,USD,AAPL,178.34,CBOE
20180227,C,260.0,20180615,0.10,0.10,0.10,0.10,0.07,39,0.10,34,0.10,61,294,OPRA,AAPL_1815F260,USD,AAPL,178.34,
20180208,C,70.0,20180615,88.93,88.93,88.55,88.55,107.70,15,110.40,13,96.70,20,11,OPRA,AAPL_1815F70,USD,AAPL,178.34,
20180208,C,75.0,20180615,83.97,84.04,83.97,84.04,102.55,15,105.25,13,100.45,20,2,OPRA,AAPL_1815F75,USD,AAPL,178.34,CBOE
20180208,C,80.0,20180615,79.00,79.00,78.45,78.45,97.65,15,100.40,13,93.70,10,12,OPRA,AAPL_1815F80,USD,AAPL,178.34,
20180223,C,85.0,20180615,91.00,91.00,91.00,91.00,92.60,15,95.30,12,74.04,1,10,OPRA,AAPL_1815F85,USD,AAPL,178.34,
20180227,C,90.0,20180615,89.45,89.45,89.45,89.45,88.35,2,89.85,2,83.06,5,160,OPRA,AAPL_1815F90,USD,AAPL,178.34,PACF
20180208,C,95.0,20180615,62.00,62.00,62.00,62.00,82.80,15,85.45,15,80.75,5,25,OPRA,AAPL_1815F95,USD,AAPL,178.34,
20180226,P,100.0,20180615,0.07,0.07,0.07,0.07,0.05,1,0.12,144,0.07,4,3825,OPRA,AAPL_1815R100,USD,AAPL,178.34,CBOE
20180227,P,105.0,20180615,0.06,0.06,0.06,0.06,0.04,270,0.07,67,0.07,22,2275,OPRA,AAPL_1815R105,USD,AAPL,178.34,ISE
20180227,P,110.0,20180615,0.10,0.10,0.09,0.09,0.07,45,0.10,108,0.09,130,3789,OPRA,AAPL_1815R110,USD,AAPL,178.34,CBOE
20180226,P,115.0,20180615,0.11,0.16,0.11,0.16,0.10,45,0.17,156,0.20,16,4330,OPRA,AAPL_1815R115,USD,AAPL,178.34,CBOE
20180227,P,120.0,20180615,0.17,0.19,0.17,0.18,0.16,31,0.19,204,0.16,374,5668,OPRA,AAPL_1815R120,USD,AAPL,178.34,
20180227,P,125.0,20180615,0.22,0.26,0.22,0.26,0.23,24,0.26,154,0.24,73,17856,OPRA,AAPL_1815R125,USD,AAPL,178.34,CBOE
20180227,P,130.0,20180615,0.32,0.34,0.31,0.34,0.32,64,0.35,24,0.33,68,9650,OPRA,AAPL_1815R130,USD,AAPL,178.34,
20180227,P,135.0,20180615,0.42,0.48,0.42,0.46,0.46,37,0.50,99,0.46,93,12402,OPRA,AAPL_1815R135,USD,AAPL,178.34,PHIL
20180227,P,140.0,20180615,0.60,0.69,0.59,0.69,0.68,13,0.70,39,0.62,335,16502,OPRA,AAPL_1815R140,USD,AAPL,178.34,BATS
20180227,P,145.0,20180615,0.83,0.98,0.81,0.98,0.95,12,0.99,8,0.87,106,11471,OPRA,AAPL_1815R145,USD,AAPL,178.34,PHIL
20180227,P,150.0,20180615,1.30,1.33,1.14,1.33,1.38,4,1.41,9,1.23,630,16510,OPRA,AAPL_1815R150,USD,AAPL,178.34,
20180227,P,155.0,20180615,1.72,1.99,1.63,1.86,1.97,10,2.01,21,1.79,214,17125,OPRA,AAPL_1815R155,USD,AAPL,178.34,
20180227,P,160.0,20180615,2.46,2.78,2.30,2.78,2.79,10,2.84,23,2.54,347,20089,OPRA,AAPL_1815R160,USD,AAPL,178.34,CBOE
20180227,P,165.0,20180615,3.45,3.80,3.25,3.77,3.90,96,4.00,623,3.60,200,14241,OPRA,AAPL_1815R165,USD,AAPL,178.34,ISE
20180227,P,170.0,20180615,4.85,5.40,4.60,5.35,5.35,243,5.45,168,5.00,894,9515,OPRA,AAPL_1815R170,USD,AAPL,178.34,BATS
20180227,P,175.0,20180615,6.45,7.15,6.20,7.10,7.20,329,7.30,19,6.75,1188,10748,OPRA,AAPL_1815R175,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180615,8.71,9.58,8.42,9.15,9.55,11,9.65,26,9.00,435,5939,OPRA,AAPL_1815R180,USD,AAPL,178.34,
20180227,P,185.0,20180615,11.50,12.35,11.20,11.90,12.30,16,12.40,40,11.62,261,2271,OPRA,AAPL_1815R185,USD,AAPL,178.34,
20180227,P,190.0,20180615,14.80,15.35,14.00,15.30,15.55,61,15.70,6,14.96,50,3848,OPRA,AAPL_1815R190,USD,AAPL,178.34,
20180227,P,195.0,20180615,18.55,18.55,18.55,18.55,19.25,14,19.40,173,23.32,3,4335,OPRA,AAPL_1815R195,USD,AAPL,178.34,
20180227,P,200.0,20180615,23.30,23.30,23.30,23.30,23.05,219,23.45,88,22.65,1,3941,OPRA,AAPL_1815R200,USD,AAPL,178.34,
20180223,P,205.0,20180615,31.80,31.80,31.80,31.80,26.55,47,28.65,56,39.95,1,100,OPRA,AAPL_1815R205,USD,AAPL,178.34,
20180213,P,210.0,20180615,45.5,45.6,45.5,45.6,30.95,14,33.15,31,47.2,130,352,OPRA,AAPL_1815R210,USD,AAPL,178.34,PACF
20180215,P,215.0,20180615,42.40,42.40,42.40,42.40,35.65,21,38.05,33,45.45,40,94,OPRA,AAPL_1815R215,USD,AAPL,178.34,
20180213,P,220.0,20180615,57.2,57.2,57.2,57.2,40.40,11,42.95,21,57.3,27,79,OPRA,AAPL_1815R220,USD,AAPL,178.34,CBOE
20180215,P,225.0,20180615,54.05,54.05,54.05,54.05,45.25,9,47.50,8,63.90,3,11,OPRA,AAPL_1815R225,USD,AAPL,178.34,PHIL
20180212,P,230.0,20180615,67.75,67.85,67.30,67.30,50.20,16,52.50,8,56.50,52,57,OPRA,AAPL_1815R230,USD,AAPL,178.34,PACF
20180227,P,235.0,20180615,,,,,55.15,11,57.55,6,,,,OPRA,AAPL_1815R235,USD,AAPL,178.34,
20180216,P,240.0,20180615,65.65,65.65,65.65,65.65,60.15,8,62.55,8,,20,,OPRA,AAPL_1815R240,USD,AAPL,178.34,
20180227,P,245.0,20180615,,,,,65.05,21,67.55,6,,,,OPRA,AAPL_1815R245,USD,AAPL,178.34,
20180205,P,250.0,20180615,89.00,89.13,89.00,89.12,70.15,8,72.50,8,86.14,60,31,OPRA,AAPL_1815R250,USD,AAPL,178.34,ISE
20180227,P,260.0,20180615,,,,,80.05,11,82.80,11,,,,OPRA,AAPL_1815R260,USD,AAPL,178.34,
20180226,P,70.0,20180615,0.02,0.02,0.02,0.02,,,0.03,22,0.03,30,2265,OPRA,AAPL_1815R70,USD,AAPL,178.34,ISE
20180226,P,75.0,20180615,0.02,0.02,0.02,0.02,,,0.04,19,0.05,2,1129,OPRA,AAPL_1815R75,USD,AAPL,178.34,
20180220,P,80.0,20180615,0.05,0.05,0.05,0.05,,,0.05,32,0.09,20,1724,OPRA,AAPL_1815R80,USD,AAPL,178.34,
20180227,P,85.0,20180615,0.01,0.02,0.01,0.02,0.01,1,0.07,323,0.02,208,1354,OPRA,AAPL_1815R85,USD,AAPL,178.34,
20180226,P,90.0,20180615,0.06,0.06,0.06,0.06,,,0.09,145,0.05,7,1485,OPRA,AAPL_1815R90,USD,AAPL,178.34,AMEX
20180227,P,95.0,20180615,0.02,0.02,0.02,0.02,0.02,2,0.11,816,0.02,575,1766,OPRA,AAPL_1815R95,USD,AAPL,178.34,
20180227,C,10.0,20180316,,,,,168.10,10,168.75,10,,,,OPRA,AAPL_1816C10,USD,AAPL,178.34,
20180226,C,100.0,20180316,78.82,78.82,78.82,78.82,78.20,10,78.80,5,55.74,1,52,OPRA,AAPL_1816C100,USD,AAPL,178.34,
20180227,C,105.0,20180316,,,,,73.20,10,73.85,10,,,,OPRA,AAPL_1816C105,USD,AAPL,178.34,
20180221,C,110.0,20180316,63.20,63.49,63.20,63.49,68.20,15,68.80,15,49.02,6,6,OPRA,AAPL_1816C110,USD,AAPL,178.34,
20180223,C,115.0,20180316,60.20,60.20,60.20,60.20,63.20,15,63.80,15,57.95,10,196,OPRA,AAPL_1816C115,USD,AAPL,178.34,BATS
20180227,C,12.5,20180316,,,,,165.60,10,166.25,10,,,,OPRA,AAPL_1816C12.5,USD,AAPL,178.34,
20180223,C,120.0,20180316,54.00,54.00,54.00,54.00,58.20,15,58.85,20,53.58,1,51,OPRA,AAPL_1816C120,USD,AAPL,178.34,AMEX
20180214,C,125.0,20180316,40.04,40.04,40.04,40.04,53.20,15,53.85,15,34.55,7,30,OPRA,AAPL_1816C125,USD,AAPL,178.34,ISE
20180227,C,130.0,20180316,49.78,50.00,49.65,49.74,48.40,20,48.65,46,49.20,18,494,OPRA,AAPL_1816C130,USD,AAPL,178.34,CBOE
20180226,C,135.0,20180316,44.16,44.16,44.16,44.16,43.20,15,43.85,18,39.00,1,154,OPRA,AAPL_1816C135,USD,AAPL,178.34,CBOE
20180227,C,140.0,20180316,40.09,40.09,39.35,39.53,38.35,10,38.65,132,38.70,140,2106,OPRA,AAPL_1816C140,USD,AAPL,178.34,PHIL
20180226,C,145.0,20180316,33.25,34.00,32.87,33.85,33.40,11,33.80,15,30.49,135,1333,OPRA,AAPL_1816C145,USD,AAPL,178.34,
20180227,C,15.0,20180316,,,,,163.10,10,163.75,10,,,,OPRA,AAPL_1816C15,USD,AAPL,178.34,
20180227,C,150.0,20180316,28.55,30.09,28.55,29.67,28.35,21,28.85,31,29.02,11,14109,OPRA,AAPL_1816C150,USD,AAPL,178.34,CBOE
20180221,C,152.5,20180316,21,21,21,21,26.05,31,26.40,10,,2,2,OPRA,AAPL_1816C152.5,USD,AAPL,178.34,CBOE
20180227,C,155.0,20180316,24.35,25.32,23.84,24.73,23.55,138,23.70,92,24.00,116,128701,OPRA,AAPL_1816C155,USD,AAPL,178.34,CBOE
20180221,C,157.5,20180316,16.35,16.35,16.35,16.35,21.10,45,21.50,109,,23,23,OPRA,AAPL_1816C157.5,USD,AAPL,178.34,PHIL
20180227,C,160.0,20180316,19.20,20.58,18.65,19.30,18.65,86,18.80,130,19.10,779,50046,OPRA,AAPL_1816C160,USD,AAPL,178.34,
20180227,C,162.5,20180316,17.70,17.70,17.70,17.70,16.20,144,16.40,147,16.85,4,313,OPRA,AAPL_1816C162.5,USD,AAPL,178.34,PHIL
20180227,C,165.0,20180316,14.25,15.78,13.70,14.20,13.85,69,14.00,124,14.25,842,16118,OPRA,AAPL_1816C165,USD,AAPL,178.34,CBOE
20180227,C,167.5,20180316,12.70,12.90,11.76,11.90,11.50,249,11.65,70,12.10,150,419,OPRA,AAPL_1816C167.5,USD,AAPL,178.34,
20180227,C,17.5,20180316,,,,,160.60,10,161.25,10,,,,OPRA,AAPL_1816C17.5,USD,AAPL,178.34,
20180227,C,170.0,20180316,9.75,11.10,9.20,9.48,9.30,144,9.45,118,9.65,5359,29006,OPRA,AAPL_1816C170,USD,AAPL,178.34,ISE
20180227,C,172.5,20180316,8.21,8.87,7.15,7.75,7.25,133,7.35,32,7.50,793,2159,OPRA,AAPL_1816C172.5,USD,AAPL,178.34,CBOE
20180227,C,175.0,20180316,5.55,6.75,5.30,5.50,5.40,407,5.50,102,5.64,5179,25744,OPRA,AAPL_1816C175,USD,AAPL,178.34,
20180227,C,177.5,20180316,4.23,4.80,3.75,3.90,3.85,29,3.90,46,3.81,1663,5143,OPRA,AAPL_1816C177.5,USD,AAPL,178.34,
20180227,C,180.0,20180316,2.61,3.33,2.47,2.61,2.60,10,2.61,20,2.60,18582,38008,OPRA,AAPL_1816C180,USD,AAPL,178.34,ISE
20180227,C,182.5,20180316,1.85,2.10,1.54,1.69,1.62,29,1.65,10,1.54,3451,4279,OPRA,AAPL_1816C182.5,USD,AAPL,178.34,CBOE
20180227,C,185.0,20180316,0.90,1.29,0.77,1.02,0.97,137,1.01,27,0.92,6479,14381,OPRA,AAPL_1816C185,USD,AAPL,178.34,CBOE
20180227,C,187.5,20180316,0.55,0.73,0.49,0.63,0.57,36,0.60,52,0.51,1923,3605,OPRA,AAPL_1816C187.5,USD,AAPL,178.34,CBOE
20180227,C,190.0,20180316,0.30,0.42,0.29,0.38,0.33,57,0.36,84,0.29,2454,10514,OPRA,AAPL_1816C190,USD,AAPL,178.34,
20180227,C,192.5,20180316,0.19,0.25,0.19,0.23,0.20,110,0.22,29,0.17,1041,1420,OPRA,AAPL_1816C192.5,USD,AAPL,178.34,
20180227,C,195.0,20180316,0.15,0.16,0.12,0.16,0.13,58,0.15,61,0.10,118,5655,OPRA,AAPL_1816C195,USD,AAPL,178.34,PACF
20180227,C,197.5,20180316,0.09,0.11,0.09,0.11,0.10,52,0.11,144,0.08,227,1443,OPRA,AAPL_1816C197.5,USD,AAPL,178.34,
20180227,C,2.5,20180316,,,,,175.60,10,176.25,10,,,,OPRA,AAPL_1816C2.5,USD,AAPL,178.34,
20180222,C,20.0,20180316,152.30,152.30,152.30,152.30,158.10,10,158.75,10,143.94,2,5,OPRA,AAPL_1816C20,USD,AAPL,178.34,
20180227,C,200.0,20180316,0.06,0.09,0.06,0.09,0.06,82,0.08,118,0.06,184,4533,OPRA,AAPL_1816C200,USD,AAPL,178.34,
20180227,C,202.5,20180316,0.06,0.06,0.05,0.06,0.05,34,0.06,58,0.04,161,14,OPRA,AAPL_1816C202.5,USD,AAPL,178.34,BATS
20180227,C,205.0,20180316,0.04,0.05,0.04,0.04,0.03,149,0.05,158,0.03,23,2001,OPRA,AAPL_1816C205,USD,AAPL,178.34,CBOE
20180227,C,210.0,20180316,0.03,0.03,0.03,0.03,0.02,5,0.03,195,0.02,5,460,OPRA,AAPL_1816C210,USD,AAPL,178.34,BATS
20180227,C,215.0,20180316,0.03,0.03,0.03,0.03,0.01,8,0.03,30,0.03,20,1789,OPRA,AAPL_1816C215,USD,AAPL,178.34,
20180212,C,22.5,20180316,139.25,139.25,139.25,139.25,155.60,10,156.25,10,,1,1,OPRA,AAPL_1816C22.5,USD,AAPL,178.34,BATS
20180222,C,220.0,20180316,0.03,0.03,0.03,0.03,,,0.04,25,0.02,44,407,OPRA,AAPL_1816C220,USD,AAPL,178.34,BATS
20180222,C,225.0,20180316,0.03,0.03,0.03,0.03,,,0.04,93,0.03,16,432,OPRA,AAPL_1816C225,USD,AAPL,178.34,ISE
20180214,C,230.0,20180316,0.02,0.02,0.02,0.02,,,0.04,93,0.03,760,772,OPRA,AAPL_1816C230,USD,AAPL,178.34,
20180216,C,235.0,20180316,0.03,0.03,0.03,0.03,,,0.04,316,0.03,10,87,OPRA,AAPL_1816C235,USD,AAPL,178.34,BATS
20180124,C,240.0,20180316,0.06,0.06,0.06,0.06,,,0.04,316,,30,30,OPRA,AAPL_1816C240,USD,AAPL,178.34,CBOE
20180201,C,245.0,20180316,0.03,0.03,0.03,0.03,,,0.04,399,0.04,20,80,OPRA,AAPL_1816C245,USD,AAPL,178.34,
20180227,C,25.0,20180316,,,,,153.10,10,153.75,10,,,,OPRA,AAPL_1816C25,USD,AAPL,178.34,
20180222,C,250.0,20180316,0.01,0.01,0.01,0.01,,,0.03,48,0.02,151,156,OPRA,AAPL_1816C250,USD,AAPL,178.34,BATS
20180131,C,255.0,20180316,0.03,0.03,0.03,0.03,,,0.04,425,,10,10,OPRA,AAPL_1816C255,USD,AAPL,178.34,
20180227,C,260.0,20180316,,,,,,,0.04,438,,,,OPRA,AAPL_1816C260,USD,AAPL,178.34,
20180209,C,265.0,20180316,0.03,0.03,0.03,0.03,,,0.04,436,,20,20,OPRA,AAPL_1816C265,USD,AAPL,178.34,
20180129,C,270.0,20180316,0.03,0.03,0.03,0.03,,,0.04,452,,1,1,OPRA,AAPL_1816C270,USD,AAPL,178.34,
20180222,C,275.0,20180316,0.01,0.01,0.01,0.01,,,0.03,66,,100,100,OPRA,AAPL_1816C275,USD,AAPL,178.34,BATS
20180227,C,280.0,20180316,,,,,,,0.03,35,,,,OPRA,AAPL_1816C280,USD,AAPL,178.34,
20180227,C,285.0,20180316,,,,,,,0.04,478,,,,OPRA,AAPL_1816C285,USD,AAPL,178.34,
20180227,C,290.0,20180316,,,,,,,0.04,481,,,,OPRA,AAPL_1816C290,USD,AAPL,178.34,
20180227,C,295.0,20180316,,,,,,,0.04,481,,,,OPRA,AAPL_1816C295,USD,AAPL,178.34,
20180227,C,30.0,20180316,,,,,148.10,10,148.75,10,,,,OPRA,AAPL_1816C30,USD,AAPL,178.34,
20180123,C,300.0,20180316,0.02,0.02,0.01,0.01,,,0.04,481,,2,2,OPRA,AAPL_1816C300,USD,AAPL,178.34,
20180227,C,305.0,20180316,,,,,,,0.03,35,,,,OPRA,AAPL_1816C305,USD,AAPL,178.34,
20180227,C,310.0,20180316,,,,,,,0.03,481,,,,OPRA,AAPL_1816C310,USD,AAPL,178.34,
20180227,C,315.0,20180316,,,,,,,0.03,35,,,,OPRA,AAPL_1816C315,USD,AAPL,178.34,
20180227,C,320.0,20180316,,,,,,,0.04,452,,,,OPRA,AAPL_1816C320,USD,AAPL,178.34,
20180227,C,325.0,20180316,,,,,,,0.04,452,,,,OPRA,AAPL_1816C325,USD,AAPL,178.34,
20180227,C,330.0,20180316,,,,,,,0.04,442,,,,OPRA,AAPL_1816C330,USD,AAPL,178.34,
20180227,C,335.0,20180316,,,,,,,0.04,453,,,,OPRA,AAPL_1816C335,USD,AAPL,178.34,
20180227,C,340.0,20180316,,,,,,,0.03,453,,,,OPRA,AAPL_1816C340,USD,AAPL,178.34,
20180227,C,345.0,20180316,,,,,,,0.04,453,,,,OPRA,AAPL_1816C345,USD,AAPL,178.34,
20180227,C,35.0,20180316,,,,,143.15,9,143.75,10,,,,OPRA,AAPL_1816C35,USD,AAPL,178.34,
20180227,C,350.0,20180316,,,,,,,0.04,443,,,,OPRA,AAPL_1816C350,USD,AAPL,178.34,
20180227,C,355.0,20180316,,,,,,,0.04,455,,,,OPRA,AAPL_1816C355,USD,AAPL,178.34,
20180216,C,360.0,20180316,0.02,0.02,0.02,0.02,,,0.09,22,0.02,20,45,OPRA,AAPL_1816C360,USD,AAPL,178.34,AMEX
20180227,C,40.0,20180316,,,,,138.15,9,138.75,10,,,,OPRA,AAPL_1816C40,USD,AAPL,178.34,
20180227,C,45.0,20180316,,,,,133.15,9,133.75,10,,,,OPRA,AAPL_1816C45,USD,AAPL,178.34,
20180227,C,5.0,20180316,,,,,173.10,10,173.75,10,,,,OPRA,AAPL_1816C5,USD,AAPL,178.34,
20180227,C,50.0,20180316,,,,,128.15,10,128.75,10,,,,OPRA,AAPL_1816C50,USD,AAPL,178.34,
20180227,C,55.0,20180316,,,,,123.15,10,123.80,10,,,,OPRA,AAPL_1816C55,USD,AAPL,178.34,
20180227,C,60.0,20180316,,,,,118.15,10,118.80,10,,,,OPRA,AAPL_1816C60,USD,AAPL,178.34,
20180227,C,65.0,20180316,,,,,113.15,10,113.80,10,,,,OPRA,AAPL_1816C65,USD,AAPL,178.34,
20180227,C,7.5,20180316,,,,,170.60,10,171.25,10,,,,OPRA,AAPL_1816C7.5,USD,AAPL,178.34,
20180227,C,70.0,20180316,,,,,108.15,10,108.80,10,,,,OPRA,AAPL_1816C70,USD,AAPL,178.34,
20180227,C,75.0,20180316,,,,,103.15,10,103.80,10,,,,OPRA,AAPL_1816C75,USD,AAPL,178.34,
20180227,C,80.0,20180316,,,,,98.15,10,98.80,10,,,,OPRA,AAPL_1816C80,USD,AAPL,178.34,
20180227,C,85.0,20180316,,,,,93.15,10,93.80,10,,,,OPRA,AAPL_1816C85,USD,AAPL,178.34,
20180227,C,90.0,20180316,,,,,88.20,10,88.80,10,,,,OPRA,AAPL_1816C90,USD,AAPL,178.34,
20180227,C,95.0,20180316,,,,,83.20,10,83.80,10,,,,OPRA,AAPL_1816C95,USD,AAPL,178.34,
20180227,C,100.0,20181116,,,,,78.00,15,80.55,15,,,,OPRA,AAPL_1816K100,USD,AAPL,178.34,
20180227,C,105.0,20181116,,,,,73.20,15,75.70,15,,,,OPRA,AAPL_1816K105,USD,AAPL,178.34,
20180227,C,110.0,20181116,,,,,68.25,15,70.85,15,,,,OPRA,AAPL_1816K110,USD,AAPL,178.34,
20180227,C,115.0,20181116,,,,,63.70,13,66.10,15,,,,OPRA,AAPL_1816K115,USD,AAPL,178.34,
20180215,C,120.0,20181116,53.9,53.9,53.9,53.9,59.05,15,61.35,45,,2,2,OPRA,AAPL_1816K120,USD,AAPL,178.34,
20180216,C,125.0,20181116,51.76,51.76,51.76,51.76,54.35,18,56.65,15,,1,1,OPRA,AAPL_1816K125,USD,AAPL,178.34,PHIL
20180227,C,130.0,20181116,,,,,49.80,21,52.05,166,,,,OPRA,AAPL_1816K130,USD,AAPL,178.34,
20180223,C,135.0,20181116,42.74,42.74,42.74,42.74,45.50,15,47.50,90,,4,4,OPRA,AAPL_1816K135,USD,AAPL,178.34,PHIL
20180226,C,140.0,20181116,42.18,42.18,42.18,42.18,41.25,162,43.15,316,36.75,1,4,OPRA,AAPL_1816K140,USD,AAPL,178.34,BOST
20180226,C,145.0,20181116,38.15,38.15,38.15,38.15,37.15,15,38.90,314,31.80,1,6,OPRA,AAPL_1816K145,USD,AAPL,178.34,
20180215,C,150.0,20181116,28.50,29.48,28.45,29.48,33.20,11,34.80,237,,16,15,OPRA,AAPL_1816K150,USD,AAPL,178.34,
20180226,C,155.0,20181116,29.98,29.98,29.98,29.98,29.55,246,30.60,194,25.52,5,5,OPRA,AAPL_1816K155,USD,AAPL,178.34,CBOE
20180227,C,160.0,20181116,27.09,27.09,27.09,27.09,26.20,44,26.90,386,23.32,5,83,OPRA,AAPL_1816K160,USD,AAPL,178.34,CBOE
20180226,C,165.0,20181116,21.8,22.4,21.8,22.4,22.85,30,23.20,174,19.5,31,49,OPRA,AAPL_1816K165,USD,AAPL,178.34,
20180227,C,170.0,20181116,20.15,20.15,20.00,20.00,19.50,221,20.10,195,19.50,11,49,OPRA,AAPL_1816K170,USD,AAPL,178.34,
20180227,C,175.0,20181116,16.95,16.95,16.95,16.95,16.85,20,17.20,387,16.95,5,728,OPRA,AAPL_1816K175,USD,AAPL,178.34,BATS
20180227,C,180.0,20181116,13.65,14.87,13.65,14.44,14.25,36,14.55,20,14.45,52,106,OPRA,AAPL_1816K180,USD,AAPL,178.34,CBOE
20180227,C,185.0,20181116,11.95,12.47,11.95,12.19,11.90,214,12.25,454,11.90,116,941,OPRA,AAPL_1816K185,USD,AAPL,178.34,BOST
20180227,C,190.0,20181116,10.05,10.30,9.99,10.30,9.85,158,10.25,892,9.95,11,264,OPRA,AAPL_1816K190,USD,AAPL,178.34,AMEX
20180227,C,195.0,20181116,8.36,8.50,8.15,8.20,8.10,30,8.40,620,8.14,39,98,OPRA,AAPL_1816K195,USD,AAPL,178.34,BATS
20180227,C,200.0,20181116,6.68,6.95,6.67,6.90,6.60,31,6.80,306,6.65,38,751,OPRA,AAPL_1816K200,USD,AAPL,178.34,BATS
20180227,C,210.0,20181116,4.30,4.41,4.25,4.41,4.20,846,4.50,975,4.15,50,348,OPRA,AAPL_1816K210,USD,AAPL,178.34,
20180227,C,220.0,20181116,2.70,2.85,2.70,2.77,2.69,232,2.94,1088,2.58,11,1016,OPRA,AAPL_1816K220,USD,AAPL,178.34,
20180226,C,230.0,20181116,1.55,1.55,1.55,1.55,1.70,209,1.92,1039,1.35,250,285,OPRA,AAPL_1816K230,USD,AAPL,178.34,BATS
20180226,C,240.0,20181116,1.05,1.18,1.05,1.17,1.07,891,1.26,560,0.94,3,5,OPRA,AAPL_1816K240,USD,AAPL,178.34,PHIL
20180226,C,250.0,20181116,0.76,0.76,0.76,0.76,0.72,271,0.85,456,,10,10,OPRA,AAPL_1816K250,USD,AAPL,178.34,PHIL
20180227,P,10.0,20180316,,,,,,,0.04,300,,,,OPRA,AAPL_1816O10,USD,AAPL,178.34,
20180221,P,100.0,20180316,0.01,0.01,0.01,0.01,,,0.03,70,0.01,240,768,OPRA,AAPL_1816O100,USD,AAPL,178.34,PHIL
20180215,P,105.0,20180316,0.01,0.01,0.01,0.01,,,0.04,481,0.03,2,389,OPRA,AAPL_1816O105,USD,AAPL,178.34,CBOE
20180220,P,110.0,20180316,0.01,0.01,0.01,0.01,,,0.03,496,0.04,1,144,OPRA,AAPL_1816O110,USD,AAPL,178.34,ISE
20180221,P,115.0,20180316,0.02,0.02,0.02,0.02,,,0.03,483,0.01,5,359,OPRA,AAPL_1816O115,USD,AAPL,178.34,PHIL
20180227,P,12.5,20180316,,,,,,,0.04,285,,,,OPRA,AAPL_1816O12.5,USD,AAPL,178.34,
20180222,P,120.0,20180316,0.01,0.01,0.01,0.01,,,0.03,483,0.01,8,633,OPRA,AAPL_1816O120,USD,AAPL,178.34,ISE
20180227,P,125.0,20180316,0.01,0.01,0.01,0.01,,,0.04,765,0.01,30,1558,OPRA,AAPL_1816O125,USD,AAPL,178.34,ISE
20180227,P,130.0,20180316,0.02,0.05,0.01,0.02,0.01,8,0.04,642,0.01,157,1898,OPRA,AAPL_1816O130,USD,AAPL,178.34,PACF
20180227,P,135.0,20180316,0.01,0.02,0.01,0.01,0.01,100,0.04,378,0.03,50,4021,OPRA,AAPL_1816O135,USD,AAPL,178.34,
20180227,P,140.0,20180316,0.02,0.03,0.02,0.02,0.02,1,0.03,77,0.02,27,6240,OPRA,AAPL_1816O140,USD,AAPL,178.34,
20180227,P,145.0,20180316,0.07,0.07,0.02,0.03,0.03,18,0.05,260,0.05,141,4719,OPRA,AAPL_1816O145,USD,AAPL,178.34,
20180227,P,15.0,20180316,,,,,,,0.04,310,,,,OPRA,AAPL_1816O15,USD,AAPL,178.34,
20180227,P,150.0,20180316,0.11,0.15,0.04,0.06,0.06,2,0.07,31,0.07,516,25574,OPRA,AAPL_1816O150,USD,AAPL,178.34,CBOE
20180227,P,152.5,20180316,0.07,0.08,0.06,0.07,0.07,112,0.10,245,0.09,15,462,OPRA,AAPL_1816O152.5,USD,AAPL,178.34,PHIL
20180227,P,155.0,20180316,0.12,0.12,0.07,0.11,0.11,131,0.12,84,0.11,506,134203,OPRA,AAPL_1816O155,USD,AAPL,178.34,BATS
20180227,P,157.5,20180316,0.11,0.11,0.11,0.11,0.13,254,0.16,186,0.12,10,273,OPRA,AAPL_1816O157.5,USD,AAPL,178.34,CBOE
20180227,P,160.0,20180316,0.17,0.20,0.12,0.19,0.18,95,0.20,29,0.17,2090,67036,OPRA,AAPL_1816O160,USD,AAPL,178.34,ISE
20180227,P,162.5,20180316,0.20,0.26,0.16,0.26,0.26,37,0.28,72,0.22,65,4204,OPRA,AAPL_1816O162.5,USD,AAPL,178.34,
20180227,P,165.0,20180316,0.25,0.38,0.22,0.38,0.37,66,0.39,38,0.30,1494,26262,OPRA,AAPL_1816O165,USD,AAPL,178.34,
20180227,P,167.5,20180316,0.45,0.55,0.33,0.55,0.55,32,0.57,14,0.45,1163,2486,OPRA,AAPL_1816O167.5,USD,AAPL,178.34,
20180227,P,17.5,20180316,,,,,,,0.04,299,,,,OPRA,AAPL_1816O17.5,USD,AAPL,178.34,
20180227,P,170.0,20180316,0.64,0.82,0.48,0.82,0.83,32,0.85,17,0.64,7643,34608,OPRA,AAPL_1816O170,USD,AAPL,178.34,CBOE
20180227,P,172.5,20180316,0.96,1.27,0.75,1.27,1.27,12,1.28,9,1.01,2694,3943,OPRA,AAPL_1816O172.5,USD,AAPL,178.34,CBOE
20180227,P,175.0,20180316,1.33,1.92,1.14,1.89,1.89,157,1.93,13,1.53,7525,13024,OPRA,AAPL_1816O175,USD,AAPL,178.34,
20180227,P,177.5,20180316,2.31,2.80,1.80,2.79,2.79,284,2.85,12,2.42,2883,2448,OPRA,AAPL_1816O177.5,USD,AAPL,178.34,PACF
20180227,P,180.0,20180316,3.22,4.10,2.75,4.00,4.00,363,4.10,50,3.60,8011,4112,OPRA,AAPL_1816O180,USD,AAPL,178.34,
20180227,P,182.5,20180316,4.60,5.10,4.15,4.95,5.55,331,5.65,11,5.10,178,584,OPRA,AAPL_1816O182.5,USD,AAPL,178.34,BATS
20180227,P,185.0,20180316,6.35,7.55,5.75,7.00,7.40,193,7.55,263,7.10,433,950,OPRA,AAPL_1816O185,USD,AAPL,178.34,BATS
20180227,P,187.5,20180316,8.10,9.10,8.10,8.80,9.50,125,9.65,123,8.70,75,68,OPRA,AAPL_1816O187.5,USD,AAPL,178.34,BATS
20180227,P,190.0,20180316,10.57,11.35,10.57,11.35,11.75,270,11.95,122,11.34,87,544,OPRA,AAPL_1816O190,USD,AAPL,178.34,CBOE
20180227,P,192.5,20180316,,,,,13.95,100,14.45,156,,,,OPRA,AAPL_1816O192.5,USD,AAPL,178.34,
20180227,P,195.0,20180316,16.17,16.17,16.17,16.17,16.60,173,16.75,89,15.84,10,34,OPRA,AAPL_1816O195,USD,AAPL,178.34,CBOE
20180227,P,197.5,20180316,,,,,18.80,16,19.35,11,,,,OPRA,AAPL_1816O197.5,USD,AAPL,178.34,
20180216,P,2.5,20180316,0.01,0.01,0.01,0.01,,,0.04,284,0.01,1,1,OPRA,AAPL_1816O2.5,USD,AAPL,178.34,ISE
20180227,P,20.0,20180316,,,,,,,0.04,275,,,,OPRA,AAPL_1816O20,USD,AAPL,178.34,
20180209,P,200.0,20180316,44.61,44.61,44.61,44.61,21.30,15,21.85,15,26.76,2,1,OPRA,AAPL_1816O200,USD,AAPL,178.34,BOST
20180227,P,202.5,20180316,,,,,23.80,15,24.45,15,,,,OPRA,AAPL_1816O202.5,USD,AAPL,178.34,
20180227,P,205.0,20180316,,,,,26.30,15,26.90,8,,,,OPRA,AAPL_1816O205,USD,AAPL,178.34,
20180125,P,210.0,20180316,38.52,38.52,38.52,38.52,31.30,15,31.95,15,,1,,OPRA,AAPL_1816O210,USD,AAPL,178.34,ISE
20180227,P,215.0,20180316,,,,,36.30,15,36.95,15,,,,OPRA,AAPL_1816O215,USD,AAPL,178.34,
20180227,P,22.5,20180316,,,,,,,0.04,455,,,,OPRA,AAPL_1816O22.5,USD,AAPL,178.34,
20180227,P,220.0,20180316,,,,,41.30,15,41.95,15,,,,OPRA,AAPL_1816O220,USD,AAPL,178.34,
20180227,P,225.0,20180316,,,,,46.30,15,46.95,15,,,,OPRA,AAPL_1816O225,USD,AAPL,178.34,
20180227,P,230.0,20180316,,,,,51.30,15,51.95,17,,,,OPRA,AAPL_1816O230,USD,AAPL,178.34,
20180227,P,235.0,20180316,,,,,56.30,15,56.95,15,,,,OPRA,AAPL_1816O235,USD,AAPL,178.34,
20180227,P,240.0,20180316,,,,,61.30,15,61.95,15,,,,OPRA,AAPL_1816O240,USD,AAPL,178.34,
20180227,P,245.0,20180316,,,,,66.30,15,66.90,26,,,,OPRA,AAPL_1816O245,USD,AAPL,178.34,
20180227,P,25.0,20180316,,,,,,,0.03,455,,,,OPRA,AAPL_1816O25,USD,AAPL,178.34,
20180124,P,250.0,20180316,76.26,76.26,76.26,76.26,71.30,15,71.90,6,,1,,OPRA,AAPL_1816O250,USD,AAPL,178.34,CBOE
20180227,P,255.0,20180316,,,,,76.30,15,76.90,21,,,,OPRA,AAPL_1816O255,USD,AAPL,178.34,
20180205,P,260.0,20180316,100.42,100.42,100.40,100.40,81.30,15,81.95,15,,2,,OPRA,AAPL_1816O260,USD,AAPL,178.34,PHIL
20180227,P,265.0,20180316,,,,,86.30,15,86.95,15,,,,OPRA,AAPL_1816O265,USD,AAPL,178.34,
20180227,P,270.0,20180316,,,,,91.30,15,91.95,15,,,,OPRA,AAPL_1816O270,USD,AAPL,178.34,
20180227,P,275.0,20180316,,,,,96.30,15,96.95,15,,,,OPRA,AAPL_1816O275,USD,AAPL,178.34,
20180227,P,280.0,20180316,,,,,101.30,15,101.95,15,,,,OPRA,AAPL_1816O280,USD,AAPL,178.34,
20180227,P,285.0,20180316,,,,,106.30,15,106.95,15,,,,OPRA,AAPL_1816O285,USD,AAPL,178.34,
20180227,P,290.0,20180316,,,,,109.40,8,113.30,8,,,,OPRA,AAPL_1816O290,USD,AAPL,178.34,
20180227,P,295.0,20180316,,,,,116.30,15,116.95,15,,,,OPRA,AAPL_1816O295,USD,AAPL,178.34,
20180227,P,30.0,20180316,,,,,,,0.04,455,,,,OPRA,AAPL_1816O30,USD,AAPL,178.34,
20180207,P,300.0,20180316,140.00,140.00,140.00,140.00,121.30,10,121.95,10,144.75,3,3,OPRA,AAPL_1816O300,USD,AAPL,178.34,CBOE
20180227,P,305.0,20180316,,,,,126.30,10,126.95,10,,,,OPRA,AAPL_1816O305,USD,AAPL,178.34,
20180227,P,310.0,20180316,,,,,129.40,2,133.65,20,,,,OPRA,AAPL_1816O310,USD,AAPL,178.34,
20180227,P,315.0,20180316,,,,,136.30,10,136.95,10,,,,OPRA,AAPL_1816O315,USD,AAPL,178.34,
20180227,P,320.0,20180316,,,,,141.30,10,141.95,10,,,,OPRA,AAPL_1816O320,USD,AAPL,178.34,
20180227,P,325.0,20180316,,,,,146.30,10,146.95,10,,,,OPRA,AAPL_1816O325,USD,AAPL,178.34,
20180227,P,330.0,20180316,,,,,151.30,10,151.95,10,,,,OPRA,AAPL_1816O330,USD,AAPL,178.34,
20180227,P,335.0,20180316,,,,,154.35,20,158.60,2,,,,OPRA,AAPL_1816O335,USD,AAPL,178.34,
20180227,P,340.0,20180316,,,,,161.30,10,161.95,10,,,,OPRA,AAPL_1816O340,USD,AAPL,178.34,
20180227,P,345.0,20180316,,,,,166.30,10,166.95,10,,,,OPRA,AAPL_1816O345,USD,AAPL,178.34,
20180209,P,35.0,20180316,0.01,0.01,0.01,0.01,,,0.01,56,,2,2,OPRA,AAPL_1816O35,USD,AAPL,178.34,PACF
20180227,P,350.0,20180316,,,,,171.30,10,171.95,10,,,,OPRA,AAPL_1816O350,USD,AAPL,178.34,
20180227,P,355.0,20180316,,,,,176.30,10,176.95,10,,,,OPRA,AAPL_1816O355,USD,AAPL,178.34,
20180227,P,360.0,20180316,,,,,179.25,1,183.50,1,,,,OPRA,AAPL_1816O360,USD,AAPL,178.34,
20180227,P,40.0,20180316,,,,,,,0.03,451,,,,OPRA,AAPL_1816O40,USD,AAPL,178.34,
20180227,P,45.0,20180316,,,,,,,0.04,483,,,,OPRA,AAPL_1816O45,USD,AAPL,178.34,
20180227,P,5.0,20180316,,,,,,,0.04,299,,,,OPRA,AAPL_1816O5,USD,AAPL,178.34,
20180227,P,50.0,20180316,,,,,,,0.03,455,,,,OPRA,AAPL_1816O50,USD,AAPL,178.34,
20180223,P,55.0,20180316,0.01,0.01,0.01,0.01,,,0.04,456,0.06,1,1,OPRA,AAPL_1816O55,USD,AAPL,178.34,CBOE
20180227,P,60.0,20180316,,,,,,,0.04,457,,,,OPRA,AAPL_1816O60,USD,AAPL,178.34,
20180227,P,65.0,20180316,,,,,,,0.04,456,,,,OPRA,AAPL_1816O65,USD,AAPL,178.34,
20180227,P,7.5,20180316,,,,,,,0.04,294,,,,OPRA,AAPL_1816O7.5,USD,AAPL,178.34,
20180227,P,70.0,20180316,,,,,,,0.04,442,,,,OPRA,AAPL_1816O70,USD,AAPL,178.34,
20180227,P,75.0,20180316,,,,,,,0.04,452,,,,OPRA,AAPL_1816O75,USD,AAPL,178.34,
20180131,P,80.0,20180316,0.02,0.02,0.02,0.02,,,0.03,446,,18,18,OPRA,AAPL_1816O80,USD,AAPL,178.34,CBOE
20180227,P,85.0,20180316,,,,,,,0.03,445,,,,OPRA,AAPL_1816O85,USD,AAPL,178.34,
20180216,P,90.0,20180316,0.02,0.02,0.01,0.01,,,0.04,393,0.01,700,801,OPRA,AAPL_1816O90,USD,AAPL,178.34,PHIL
20180220,P,95.0,20180316,0.03,0.03,0.03,0.03,,,0.01,57,0.04,2,398,OPRA,AAPL_1816O95,USD,AAPL,178.34,
20180226,P,100.0,20181116,0.30,0.33,0.30,0.30,0.26,59,0.39,48,0.37,60,176,OPRA,AAPL_1816W100,USD,AAPL,178.34,BOST
20180227,P,105.0,20181116,0.37,0.37,0.37,0.37,0.36,104,0.50,217,0.47,4,213,OPRA,AAPL_1816W105,USD,AAPL,178.34,PACF
20180226,P,110.0,20181116,0.51,0.51,0.51,0.51,0.50,55,0.64,263,0.68,75,111,OPRA,AAPL_1816W110,USD,AAPL,178.34,CBOE
20180226,P,115.0,20181116,0.68,0.68,0.68,0.68,0.60,1165,0.81,285,0.88,88,182,OPRA,AAPL_1816W115,USD,AAPL,178.34,CBOE
20180226,P,120.0,20181116,0.93,0.94,0.93,0.94,0.88,42,1.04,174,1.10,50,58,OPRA,AAPL_1816W120,USD,AAPL,178.34,BATS
20180226,P,125.0,20181116,1.20,1.20,1.20,1.20,1.15,119,1.33,338,1.59,100,130,OPRA,AAPL_1816W125,USD,AAPL,178.34,CBOE
20180220,P,130.0,20181116,2.05,2.11,2.05,2.05,1.52,566,1.71,377,2.00,500,520,OPRA,AAPL_1816W130,USD,AAPL,178.34,PHIL
20180227,P,135.0,20181116,2.01,2.01,2.01,2.01,2.01,31,2.18,386,1.98,100,443,OPRA,AAPL_1816W135,USD,AAPL,178.34,CBOE
20180227,P,140.0,20181116,2.38,2.68,2.38,2.68,2.62,11,2.76,307,2.48,183,118,OPRA,AAPL_1816W140,USD,AAPL,178.34,CBOE
20180227,P,145.0,20181116,3.10,3.36,3.10,3.36,3.35,1057,3.50,130,3.30,14,28,OPRA,AAPL_1816W145,USD,AAPL,178.34,ISE
20180227,P,150.0,20181116,4.18,4.18,4.18,4.18,4.25,1010,4.40,18,4.12,2,570,OPRA,AAPL_1816W150,USD,AAPL,178.34,CBOE
20180227,P,155.0,20181116,4.90,5.20,4.90,5.20,5.35,970,5.60,190,5.18,3,429,OPRA,AAPL_1816W155,USD,AAPL,178.34,BATS
20180227,P,160.0,20181116,6.10,6.65,6.10,6.50,6.70,669,7.00,16,6.45,17,141,OPRA,AAPL_1816W160,USD,AAPL,178.34,BATS
20180227,P,165.0,20181116,7.80,8.15,7.45,8.11,8.20,951,8.55,16,8.05,39,72,OPRA,AAPL_1816W165,USD,AAPL,178.34,CBOE
20180226,P,170.0,20181116,10.50,10.56,10.50,10.56,10.05,134,10.40,508,11.00,2,732,OPRA,AAPL_1816W170,USD,AAPL,178.34,ISE
20180226,P,175.0,20181116,12.25,12.25,12.15,12.15,12.05,756,12.45,156,14.70,50,373,OPRA,AAPL_1816W175,USD,AAPL,178.34,
20180227,P,180.0,20181116,14.54,14.54,14.09,14.09,14.40,502,14.90,195,14.10,6,151,OPRA,AAPL_1816W180,USD,AAPL,178.34,
20180221,P,185.0,20181116,20.0,20.0,20.0,20.0,17.00,424,17.45,82,20.1,50,53,OPRA,AAPL_1816W185,USD,AAPL,178.34,
20180227,P,190.0,20181116,19.00,19.00,19.00,19.00,19.95,210,20.45,62,23.45,5,6,OPRA,AAPL_1816W190,USD,AAPL,178.34,BATS
20180222,P,195.0,20181116,27.8,27.8,27.8,27.8,23.20,235,23.70,60,,20,20,OPRA,AAPL_1816W195,USD,AAPL,178.34,
20180227,P,200.0,20181116,26.00,26.50,26.00,26.50,26.65,60,27.15,191,29.00,21,5,OPRA,AAPL_1816W200,USD,AAPL,178.34,
20180216,P,210.0,20181116,38.96,38.96,38.96,38.96,33.75,356,35.10,38,,1,1,OPRA,AAPL_1816W210,USD,AAPL,178.34,CBOE
20180227,P,220.0,20181116,,,,,42.10,11,44.00,144,,,,OPRA,AAPL_1816W220,USD,AAPL,178.34,
20180227,P,230.0,20181116,,,,,51.05,19,53.25,75,,,,OPRA,AAPL_1816W230,USD,AAPL,178.34,
20180227,P,240.0,20181116,,,,,60.45,8,63.00,10,,,,OPRA,AAPL_1816W240,USD,AAPL,178.34,
20180227,P,250.0,20181116,,,,,70.05,21,72.80,10,,,,OPRA,AAPL_1816W250,USD,AAPL,178.34,
20180227,C,100.0,20180817,,,,,77.90,15,80.45,15,,,,OPRA,AAPL_1817H100,USD,AAPL,178.34,
20180227,C,105.0,20180817,,,,,72.90,15,75.50,12,,,,OPRA,AAPL_1817H105,USD,AAPL,178.34,
20180216,C,110.0,20180817,65.15,65.15,65.15,65.15,68.00,21,70.55,12,,10,10,OPRA,AAPL_1817H110,USD,AAPL,178.34,BOST
20180223,C,115.0,20180817,60.64,60.64,60.64,60.64,63.15,21,65.65,13,57.50,10,60,OPRA,AAPL_1817H115,USD,AAPL,178.34,ISE
20180227,C,120.0,20180817,60.40,60.40,60.40,60.40,58.95,12,60.25,15,,3,,OPRA,AAPL_1817H120,USD,AAPL,178.34,
20180226,C,125.0,20180817,55.36,55.36,55.36,55.36,53.55,15,55.95,13,,1,1,OPRA,AAPL_1817H125,USD,AAPL,178.34,BOST
20180227,C,130.0,20180817,,,,,48.85,13,51.15,15,,,,OPRA,AAPL_1817H130,USD,AAPL,178.34,
20180227,C,135.0,20180817,,,,,44.35,23,46.40,29,,,,OPRA,AAPL_1817H135,USD,AAPL,178.34,
20180216,C,140.0,20180817,35.35,37.42,35.35,36.37,39.75,18,41.75,18,35.78,24,19,OPRA,AAPL_1817H140,USD,AAPL,178.34,CBOE
20180227,C,145.0,20180817,37.00,37.00,37.00,37.00,35.80,41,36.40,317,31.35,5,2,OPRA,AAPL_1817H145,USD,AAPL,178.34,PHIL
20180221,C,150.0,20180817,27.87,27.87,27.87,27.87,31.20,138,32.85,335,27.83,1,2,OPRA,AAPL_1817H150,USD,AAPL,178.34,CBOE
20180227,C,155.0,20180817,28.04,28.32,28.04,28.32,27.10,21,28.55,77,25.29,22,94,OPRA,AAPL_1817H155,USD,AAPL,178.34,PHIL
20180227,C,160.0,20180817,25.05,25.05,24.68,24.68,23.60,6,24.00,151,24.03,5,24,OPRA,AAPL_1817H160,USD,AAPL,178.34,AMEX
20180227,C,165.0,20180817,20.30,21.05,20.30,21.05,20.00,10,20.35,82,20.42,32,236,OPRA,AAPL_1817H165,USD,AAPL,178.34,PACF
20180227,C,170.0,20180817,17.69,17.69,16.92,16.92,16.75,11,17.05,252,17.09,27,373,OPRA,AAPL_1817H170,USD,AAPL,178.34,ISE
20180227,C,175.0,20180817,14.20,14.55,14.00,14.55,13.75,60,14.05,332,13.84,45,200,OPRA,AAPL_1817H175,USD,AAPL,178.34,
20180227,C,180.0,20180817,11.60,11.90,11.19,11.62,11.15,35,11.40,372,11.10,403,529,OPRA,AAPL_1817H180,USD,AAPL,178.34,PHIL
20180227,C,185.0,20180817,9.00,9.45,8.80,9.00,8.85,21,9.10,454,8.70,262,335,OPRA,AAPL_1817H185,USD,AAPL,178.34,BATS
20180227,C,190.0,20180817,7.00,7.42,6.92,7.00,6.85,19,7.05,135,6.90,223,567,OPRA,AAPL_1817H190,USD,AAPL,178.34,BATS
20180227,C,195.0,20180817,5.50,5.65,5.45,5.63,5.25,20,5.45,656,5.25,382,667,OPRA,AAPL_1817H195,USD,AAPL,178.34,ISE
20180227,C,200.0,20180817,3.95,4.30,3.95,4.23,4.00,2,4.15,1022,4.05,171,1239,OPRA,AAPL_1817H200,USD,AAPL,178.34,ISE
20180227,C,210.0,20180817,2.23,2.30,2.17,2.30,2.19,103,2.32,26,2.13,5,1170,OPRA,AAPL_1817H210,USD,AAPL,178.34,
20180227,C,220.0,20180817,1.20,1.32,1.20,1.30,1.21,186,1.34,639,1.18,4,164,OPRA,AAPL_1817H220,USD,AAPL,178.34,BATS
20180223,C,230.0,20180817,0.52,0.52,0.52,0.52,0.67,182,0.80,1142,,50,50,OPRA,AAPL_1817H230,USD,AAPL,178.34,
20180226,C,240.0,20180817,0.40,0.47,0.40,0.44,0.39,295,0.53,1190,0.37,13,23,OPRA,AAPL_1817H240,USD,AAPL,178.34,PHIL
20180227,P,100.0,20180817,0.14,0.14,0.14,0.14,0.06,90,0.19,18,0.18,1,10,OPRA,AAPL_1817T100,USD,AAPL,178.34,ISE
20180227,P,105.0,20180817,,,,,0.11,1286,0.23,35,,,,OPRA,AAPL_1817T105,USD,AAPL,178.34,
20180220,P,110.0,20180817,0.31,0.31,0.31,0.31,0.17,1293,0.29,340,0.30,85,90,OPRA,AAPL_1817T110,USD,AAPL,178.34,PHIL
20180215,P,115.0,20180817,0.5,0.5,0.5,0.5,0.25,1142,0.37,317,,8,8,OPRA,AAPL_1817T115,USD,AAPL,178.34,
20180227,P,120.0,20180817,0.40,0.40,0.40,0.40,0.35,1205,0.48,64,0.61,294,92,OPRA,AAPL_1817T120,USD,AAPL,178.34,
20180220,P,125.0,20180817,0.80,0.80,0.79,0.79,0.52,287,0.63,228,,5,5,OPRA,AAPL_1817T125,USD,AAPL,178.34,CBOE
20180227,P,130.0,20180817,0.73,0.74,0.73,0.74,0.73,269,0.84,214,1.09,20,20,OPRA,AAPL_1817T130,USD,AAPL,178.34,
20180227,P,135.0,20180817,0.93,1.05,0.93,1.05,1.02,335,1.12,79,1.27,23,123,OPRA,AAPL_1817T135,USD,AAPL,178.34,AMEX
20180227,P,140.0,20180817,1.30,1.30,1.30,1.30,1.41,18,1.48,10,1.31,100,93,OPRA,AAPL_1817T140,USD,AAPL,178.34,BOST
20180227,P,145.0,20180817,2.00,2.00,2.00,2.00,1.91,874,2.02,12,1.91,3,100,OPRA,AAPL_1817T145,USD,AAPL,178.34,BATS
20180227,P,150.0,20180817,2.45,2.56,2.45,2.56,2.61,291,2.68,12,2.51,5,184,OPRA,AAPL_1817T150,USD,AAPL,178.34,CBOE
20180227,P,155.0,20180817,3.10,3.50,3.10,3.50,3.45,712,3.60,166,3.35,69,192,OPRA,AAPL_1817T155,USD,AAPL,178.34,
20180227,P,160.0,20180817,4.10,4.47,4.10,4.41,4.55,135,4.70,114,4.30,47,169,OPRA,AAPL_1817T160,USD,AAPL,178.34,CBOE
20180227,P,165.0,20180817,5.50,5.75,5.50,5.75,5.90,134,6.05,20,5.57,61,183,OPRA,AAPL_1817T165,USD,AAPL,178.34,CBOE
20180227,P,170.0,20180817,6.90,7.60,6.90,7.60,7.55,111,7.75,20,7.35,6,143,OPRA,AAPL_1817T170,USD,AAPL,178.34,BATS
20180227,P,175.0,20180817,8.95,9.40,8.67,9.40,9.45,604,9.75,132,9.30,30,38,OPRA,AAPL_1817T175,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180817,11.13,11.90,11.00,11.90,11.85,60,12.15,163,11.45,60,125,OPRA,AAPL_1817T180,USD,AAPL,178.34,
20180227,P,185.0,20180817,13.40,13.40,13.40,13.40,14.40,266,14.85,60,14.24,2,37,OPRA,AAPL_1817T185,USD,AAPL,178.34,ISE
20180227,P,190.0,20180817,16.95,16.95,16.95,16.95,17.50,60,18.05,110,21.70,20,40,OPRA,AAPL_1817T190,USD,AAPL,178.34,
20180227,P,195.0,20180817,20.35,20.80,20.15,20.80,20.85,60,21.35,60,20.45,4,66,OPRA,AAPL_1817T195,USD,AAPL,178.34,CBOE
20180227,P,200.0,20180817,,,,,24.05,283,25.50,283,,,,OPRA,AAPL_1817T200,USD,AAPL,178.34,
20180227,P,210.0,20180817,,,,,32.10,23,34.00,59,,,,OPRA,AAPL_1817T210,USD,AAPL,178.34,
20180227,P,220.0,20180817,,,,,41.00,12,43.20,19,,,,OPRA,AAPL_1817T220,USD,AAPL,178.34,
20180227,P,230.0,20180817,,,,,50.45,13,52.95,21,,,,OPRA,AAPL_1817T230,USD,AAPL,178.34,
20180227,P,240.0,20180817,,,,,60.15,21,62.50,6,,,,OPRA,AAPL_1817T240,USD,AAPL,178.34,
20180227,C,110.0,20180518,,,,,68.65,15,69.35,15,,,,OPRA,AAPL_1818E110,USD,AAPL,178.34,
20180227,C,115.0,20180518,,,,,63.70,15,64.35,15,,,,OPRA,AAPL_1818E115,USD,AAPL,178.34,
20180226,C,120.0,20180518,59.5,59.5,59.5,59.5,58.75,15,59.40,15,53.5,6,57,OPRA,AAPL_1818E120,USD,AAPL,178.34,
20180216,C,125.0,20180518,49.60,49.60,49.60,49.60,53.80,15,54.45,15,43.45,2,3,OPRA,AAPL_1818E125,USD,AAPL,178.34,PACF
20180227,C,130.0,20180518,49.77,49.77,49.77,49.77,49.00,19,49.50,21,49.80,4,117,OPRA,AAPL_1818E130,USD,AAPL,178.34,
20180227,C,135.0,20180518,46.00,46.06,45.60,45.60,44.05,19,44.60,21,45.00,5,614,OPRA,AAPL_1818E135,USD,AAPL,178.34,BATS
20180227,C,140.0,20180518,40.00,40.55,40.00,40.16,39.20,19,39.70,19,39.92,4,120,OPRA,AAPL_1818E140,USD,AAPL,178.34,CBOE
20180227,C,145.0,20180518,35.91,36.50,35.91,36.50,34.40,21,34.90,19,35.21,2,308,OPRA,AAPL_1818E145,USD,AAPL,178.34,PHIL
20180227,C,150.0,20180518,31.04,31.30,30.39,30.63,29.75,58,30.00,38,30.35,21,713,OPRA,AAPL_1818E150,USD,AAPL,178.34,
20180227,C,155.0,20180518,26.45,26.96,25.75,26.05,25.25,119,25.45,124,25.85,124,883,OPRA,AAPL_1818E155,USD,AAPL,178.34,ISE
20180227,C,160.0,20180518,22.00,22.47,20.90,20.90,20.95,20,21.10,56,21.35,45,1512,OPRA,AAPL_1818E160,USD,AAPL,178.34,
20180227,C,165.0,20180518,17.52,18.26,16.85,17.20,16.90,148,17.05,34,17.00,286,2347,OPRA,AAPL_1818E165,USD,AAPL,178.34,
20180227,C,170.0,20180518,14.25,14.51,13.10,13.70,13.20,368,13.45,392,13.43,858,5588,OPRA,AAPL_1818E170,USD,AAPL,178.34,BATS
20180227,C,175.0,20180518,10.00,11.06,9.95,10.10,10.00,12,10.20,569,10.05,1760,6455,OPRA,AAPL_1818E175,USD,AAPL,178.34,
20180227,C,180.0,20180518,7.35,8.10,7.25,7.50,7.35,10,7.45,580,7.23,1722,6985,OPRA,AAPL_1818E180,USD,AAPL,178.34,
20180227,C,185.0,20180518,5.05,5.70,4.95,5.22,5.10,327,5.25,515,5.05,2593,4415,OPRA,AAPL_1818E185,USD,AAPL,178.34,PHIL
20180227,C,190.0,20180518,3.10,3.87,3.10,3.60,3.45,238,3.55,603,3.30,445,3451,OPRA,AAPL_1818E190,USD,AAPL,178.34,
20180227,C,195.0,20180518,2.16,2.52,2.16,2.38,2.26,11,2.30,29,2.10,197,3356,OPRA,AAPL_1818E195,USD,AAPL,178.34,
20180227,C,200.0,20180518,1.33,1.61,1.33,1.50,1.45,14,1.50,282,1.30,573,3011,OPRA,AAPL_1818E200,USD,AAPL,178.34,
20180227,C,210.0,20180518,0.58,0.67,0.56,0.67,0.60,10,0.65,174,0.55,111,364,OPRA,AAPL_1818E210,USD,AAPL,178.34,PACF
20180221,P,110.0,20180518,0.08,0.08,0.08,0.08,0.01,4,0.09,28,0.08,10,63,OPRA,AAPL_1818Q110,USD,AAPL,178.34,
20180220,P,115.0,20180518,0.12,0.12,0.12,0.12,0.03,1114,0.11,28,0.13,4,44,OPRA,AAPL_1818Q115,USD,AAPL,178.34,ISE
20180227,P,120.0,20180518,0.10,0.11,0.10,0.11,0.06,1284,0.14,104,0.09,66,278,OPRA,AAPL_1818Q120,USD,AAPL,178.34,PHIL
20180227,P,125.0,20180518,0.13,0.13,0.13,0.13,0.11,69,0.18,431,0.22,2,541,OPRA,AAPL_1818Q125,USD,AAPL,178.34,PHIL
20180227,P,130.0,20180518,0.19,0.19,0.19,0.19,0.16,494,0.25,520,0.21,1,1586,OPRA,AAPL_1818Q130,USD,AAPL,178.34,ISE
20180227,P,135.0,20180518,0.30,0.30,0.30,0.30,0.25,1095,0.33,131,0.30,6,714,OPRA,AAPL_1818Q135,USD,AAPL,178.34,PHIL
20180227,P,140.0,20180518,0.41,0.43,0.37,0.43,0.40,1177,0.46,27,0.41,53,2322,OPRA,AAPL_1818Q140,USD,AAPL,178.34,
20180227,P,145.0,20180518,0.54,0.60,0.54,0.58,0.61,170,0.65,35,0.59,300,3336,OPRA,AAPL_1818Q145,USD,AAPL,178.34,PACF
20180227,P,150.0,20180518,0.79,0.90,0.79,0.88,0.93,31,0.97,49,0.85,3413,6095,OPRA,AAPL_1818Q150,USD,AAPL,178.34,PACF
20180227,P,155.0,20180518,1.20,1.41,1.15,1.41,1.40,122,1.45,43,1.27,159,5799,OPRA,AAPL_1818Q155,USD,AAPL,178.34,
20180227,P,160.0,20180518,1.80,2.10,1.69,2.10,2.09,171,2.16,43,1.93,335,1811,OPRA,AAPL_1818Q160,USD,AAPL,178.34,BATS
20180227,P,165.0,20180518,2.80,3.12,2.52,3.00,3.05,939,3.20,723,2.82,695,2536,OPRA,AAPL_1818Q165,USD,AAPL,178.34,
20180227,P,170.0,20180518,4.03,4.46,3.71,4.45,4.40,563,4.55,640,4.16,399,4815,OPRA,AAPL_1818Q170,USD,AAPL,178.34,
20180227,P,175.0,20180518,5.70,6.20,5.25,6.00,6.20,722,6.35,128,5.85,1431,1827,OPRA,AAPL_1818Q175,USD,AAPL,178.34,
20180227,P,180.0,20180518,8.35,8.50,7.45,8.34,8.50,690,8.70,291,8.15,521,508,OPRA,AAPL_1818Q180,USD,AAPL,178.34,PHIL
20180227,P,185.0,20180518,10.74,11.25,10.20,11.10,11.30,477,11.50,120,11.06,237,334,OPRA,AAPL_1818Q185,USD,AAPL,178.34,
20180227,P,190.0,20180518,14.04,14.28,13.37,14.15,14.75,50,14.90,379,14.29,211,254,OPRA,AAPL_1818Q190,USD,AAPL,178.34,PHIL
20180227,P,195.0,20180518,17.70,17.70,17.70,17.70,18.55,63,18.65,25,18.01,10,82,OPRA,AAPL_1818Q195,USD,AAPL,178.34,PHIL
20180227,P,200.0,20180518,22.25,22.55,22.15,22.15,22.75,11,22.90,239,22.95,89,67,OPRA,AAPL_1818Q200,USD,AAPL,178.34,BATS
20180226,P,210.0,20180518,31.89,31.89,31.89,31.89,31.70,23,32.20,22,34.87,25,50,OPRA,AAPL_1818Q210,USD,AAPL,178.34,CBOE
20180227,C,10.0,20181019,,,,,167.30,10,170.15,10,,,,OPRA,AAPL_1819J10,USD,AAPL,178.34,
20180227,C,100.0,20181019,,,,,77.90,15,80.60,15,,,,OPRA,AAPL_1819J100,USD,AAPL,178.34,
20180227,C,105.0,20181019,,,,,72.95,21,75.60,13,,,,OPRA,AAPL_1819J105,USD,AAPL,178.34,
20180227,C,110.0,20181019,,,,,68.10,21,70.70,13,,,,OPRA,AAPL_1819J110,USD,AAPL,178.34,
20180227,C,115.0,20181019,,,,,63.45,15,65.90,15,,,,OPRA,AAPL_1819J115,USD,AAPL,178.34,
20180227,C,12.5,20181019,,,,,164.85,10,167.65,10,,,,OPRA,AAPL_1819J12.5,USD,AAPL,178.34,
20180227,C,120.0,20181019,,,,,58.70,13,61.05,15,,,,OPRA,AAPL_1819J120,USD,AAPL,178.34,
20180227,C,125.0,20181019,,,,,53.95,13,56.30,15,,,,OPRA,AAPL_1819J125,USD,AAPL,178.34,
20180227,C,130.0,20181019,,,,,49.35,22,51.60,23,,,,OPRA,AAPL_1819J130,USD,AAPL,178.34,
20180221,C,135.0,20181019,41.05,41.05,41.05,41.05,45.00,15,47.00,26,,38,38,OPRA,AAPL_1819J135,USD,AAPL,178.34,BATS
20180227,C,140.0,20181019,42.15,42.15,42.15,42.15,41.05,10,42.60,291,41.75,3,21,OPRA,AAPL_1819J140,USD,AAPL,178.34,PHIL
20180227,C,145.0,20181019,38.28,38.28,38.28,38.28,36.40,20,38.20,299,,1,,OPRA,AAPL_1819J145,USD,AAPL,178.34,CBOE
20180227,C,15.0,20181019,,,,,162.35,9,165.15,10,,,,OPRA,AAPL_1819J15,USD,AAPL,178.34,
20180227,C,150.0,20181019,33.55,33.55,33.55,33.55,32.35,10,34.00,185,30.39,2,5,OPRA,AAPL_1819J150,USD,AAPL,178.34,AMEX
20180227,C,155.0,20181019,30.00,30.00,29.50,29.50,28.70,10,29.75,424,29.36,5,213,OPRA,AAPL_1819J155,USD,AAPL,178.34,
20180227,C,160.0,20181019,26.16,26.16,26.16,26.16,25.10,10,26.00,298,25.50,5,52,OPRA,AAPL_1819J160,USD,AAPL,178.34,CBOE
20180226,C,165.0,20181019,22.24,22.24,22.24,22.24,21.50,139,22.40,428,19.25,4,19,OPRA,AAPL_1819J165,USD,AAPL,178.34,PHIL
20180227,C,17.5,20181019,,,,,159.90,9,162.65,10,,,,OPRA,AAPL_1819J17.5,USD,AAPL,178.34,
20180226,C,170.0,20181019,18.73,18.75,18.64,18.64,18.40,127,18.85,8,16.30,37,62,OPRA,AAPL_1819J170,USD,AAPL,178.34,CBOE
20180227,C,175.0,20181019,15.80,16.27,15.80,16.20,15.55,63,15.95,8,15.85,17,133,OPRA,AAPL_1819J175,USD,AAPL,178.34,PHIL
20180227,C,180.0,20181019,13.69,13.85,13.15,13.36,12.95,502,13.35,302,13.23,66,100,OPRA,AAPL_1819J180,USD,AAPL,178.34,ISE
20180227,C,185.0,20181019,11.12,11.25,11.12,11.24,10.65,542,11.00,181,10.85,35,21,OPRA,AAPL_1819J185,USD,AAPL,178.34,CBOE
20180227,C,190.0,20181019,8.60,8.95,8.60,8.70,8.65,564,8.95,8,8.60,36,216,OPRA,AAPL_1819J190,USD,AAPL,178.34,CBOE
20180227,C,195.0,20181019,7.06,7.50,7.06,7.14,6.95,515,7.30,777,7.05,10,37,OPRA,AAPL_1819J195,USD,AAPL,178.34,ISE
20180227,C,2.5,20181019,,,,,174.80,9,177.60,10,,,,OPRA,AAPL_1819J2.5,USD,AAPL,178.34,
20180227,C,20.0,20181019,,,,,157.40,9,160.20,10,,,,OPRA,AAPL_1819J20,USD,AAPL,178.34,
20180227,C,200.0,20181019,5.45,5.90,5.45,5.77,5.50,588,5.80,757,5.45,23,1533,OPRA,AAPL_1819J200,USD,AAPL,178.34,
20180227,C,205.0,20181019,4.55,4.55,4.35,4.40,4.35,50,4.60,1100,4.50,24,14,OPRA,AAPL_1819J205,USD,AAPL,178.34,BATS
20180227,C,210.0,20181019,3.44,3.65,3.44,3.65,3.35,907,3.65,1021,3.22,5,1021,OPRA,AAPL_1819J210,USD,AAPL,178.34,BATS
20180227,C,215.0,20181019,2.65,2.67,2.65,2.67,2.61,790,2.86,972,2.65,10,6,OPRA,AAPL_1819J215,USD,AAPL,178.34,CBOE
20180227,C,22.5,20181019,,,,,154.90,15,157.70,15,,,,OPRA,AAPL_1819J22.5,USD,AAPL,178.34,
20180227,C,220.0,20181019,2.25,2.25,2.14,2.14,2.04,174,2.27,1053,2.12,12,26,OPRA,AAPL_1819J220,USD,AAPL,178.34,CBOE
20180227,C,225.0,20181019,1.75,1.75,1.75,1.75,1.55,197,1.81,1148,1.65,1,19,OPRA,AAPL_1819J225,USD,AAPL,178.34,
20180227,C,230.0,20181019,,,,,1.21,267,1.42,14,,,,OPRA,AAPL_1819J230,USD,AAPL,178.34,
20180223,C,235.0,20181019,0.79,0.80,0.79,0.80,0.94,185,1.12,18,,15,15,OPRA,AAPL_1819J235,USD,AAPL,178.34,PHIL
20180226,C,240.0,20181019,0.71,0.81,0.71,0.81,0.73,1017,0.90,67,,58,58,OPRA,AAPL_1819J240,USD,AAPL,178.34,BOST
20180227,C,245.0,20181019,,,,,0.57,1029,0.78,49,,,,OPRA,AAPL_1819J245,USD,AAPL,178.34,
20180227,C,25.0,20181019,,,,,152.40,15,155.20,15,,,,OPRA,AAPL_1819J25,USD,AAPL,178.34,
20180227,C,250.0,20181019,,,,,0.44,1059,0.64,48,,,,OPRA,AAPL_1819J250,USD,AAPL,178.34,
20180227,C,255.0,20181019,,,,,0.36,251,0.55,39,,,,OPRA,AAPL_1819J255,USD,AAPL,178.34,
20180227,C,260.0,20181019,,,,,0.30,39,0.44,246,,,,OPRA,AAPL_1819J260,USD,AAPL,178.34,
20180226,C,265.0,20181019,0.33,0.33,0.30,0.30,0.24,394,0.39,330,,55,55,OPRA,AAPL_1819J265,USD,AAPL,178.34,BATS
20180227,C,270.0,20181019,,,,,0.19,496,0.35,446,,,,OPRA,AAPL_1819J270,USD,AAPL,178.34,
20180227,C,275.0,20181019,,,,,0.15,1226,0.32,868,,,,OPRA,AAPL_1819J275,USD,AAPL,178.34,
20180227,C,280.0,20181019,,,,,0.12,1268,0.30,550,,,,OPRA,AAPL_1819J280,USD,AAPL,178.34,
20180227,C,285.0,20181019,,,,,0.10,740,0.27,591,,,,OPRA,AAPL_1819J285,USD,AAPL,178.34,
20180227,C,290.0,20181019,,,,,0.08,707,0.26,1239,,,,OPRA,AAPL_1819J290,USD,AAPL,178.34,
20180227,C,295.0,20181019,,,,,0.07,484,0.24,514,,,,OPRA,AAPL_1819J295,USD,AAPL,178.34,
20180227,C,30.0,20181019,,,,,147.45,15,150.25,13,,,,OPRA,AAPL_1819J30,USD,AAPL,178.34,
20180227,C,300.0,20181019,,,,,0.06,582,0.22,729,,,,OPRA,AAPL_1819J300,USD,AAPL,178.34,
20180227,C,305.0,20181019,,,,,0.01,2,0.22,147,,,,OPRA,AAPL_1819J305,USD,AAPL,178.34,
20180227,C,310.0,20181019,,,,,0.01,2,0.21,1187,,,,OPRA,AAPL_1819J310,USD,AAPL,178.34,
20180227,C,315.0,20181019,,,,,0.03,13,0.20,67,,,,OPRA,AAPL_1819J315,USD,AAPL,178.34,
20180227,C,320.0,20181019,,,,,0.02,4,0.19,62,,,,OPRA,AAPL_1819J320,USD,AAPL,178.34,
20180227,C,325.0,20181019,,,,,0.01,4,0.20,1180,,,,OPRA,AAPL_1819J325,USD,AAPL,178.34,
20180227,C,330.0,20181019,,,,,0.01,13,0.17,111,,,,OPRA,AAPL_1819J330,USD,AAPL,178.34,
20180227,C,335.0,20181019,,,,,0.01,3,0.16,25,,,,OPRA,AAPL_1819J335,USD,AAPL,178.34,
20180227,C,340.0,20181019,,,,,,,0.15,67,,,,OPRA,AAPL_1819J340,USD,AAPL,178.34,
20180227,C,35.0,20181019,,,,,142.45,15,145.25,13,,,,OPRA,AAPL_1819J35,USD,AAPL,178.34,
20180227,C,40.0,20181019,,,,,137.45,15,140.25,13,,,,OPRA,AAPL_1819J40,USD,AAPL,178.34,
20180227,C,45.0,20181019,,,,,132.50,15,135.30,13,,,,OPRA,AAPL_1819J45,USD,AAPL,178.34,
20180227,C,5.0,20181019,,,,,172.35,9,175.10,10,,,,OPRA,AAPL_1819J5,USD,AAPL,178.34,
20180227,C,50.0,20181019,,,,,127.50,15,130.30,15,,,,OPRA,AAPL_1819J50,USD,AAPL,178.34,
20180227,C,55.0,20181019,,,,,122.55,15,125.35,15,,,,OPRA,AAPL_1819J55,USD,AAPL,178.34,
20180227,C,60.0,20181019,,,,,117.55,15,120.35,15,,,,OPRA,AAPL_1819J60,USD,AAPL,178.34,
20180227,C,65.0,20181019,,,,,112.60,15,115.40,15,,,,OPRA,AAPL_1819J65,USD,AAPL,178.34,
20180227,C,7.5,20181019,,,,,169.85,10,172.65,10,,,,OPRA,AAPL_1819J7.5,USD,AAPL,178.34,
20180227,C,70.0,20181019,,,,,107.60,15,110.40,15,,,,OPRA,AAPL_1819J70,USD,AAPL,178.34,
20180227,C,75.0,20181019,,,,,102.65,15,105.45,15,,,,OPRA,AAPL_1819J75,USD,AAPL,178.34,
20180227,C,80.0,20181019,,,,,97.65,15,100.45,15,,,,OPRA,AAPL_1819J80,USD,AAPL,178.34,
20180227,C,85.0,20181019,,,,,92.70,15,95.50,11,,,,OPRA,AAPL_1819J85,USD,AAPL,178.34,
20180227,C,90.0,20181019,,,,,87.75,15,90.50,15,,,,OPRA,AAPL_1819J90,USD,AAPL,178.34,
20180227,C,95.0,20181019,,,,,82.85,15,85.55,15,,,,OPRA,AAPL_1819J95,USD,AAPL,178.34,
20180227,P,10.0,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V10,USD,AAPL,178.34,
20180227,P,100.0,20181019,0.26,0.26,0.26,0.26,0.16,763,0.29,34,,10,,OPRA,AAPL_1819V100,USD,AAPL,178.34,ISE
20180227,P,105.0,20181019,,,,,0.24,644,0.37,21,,,,OPRA,AAPL_1819V105,USD,AAPL,178.34,
20180227,P,110.0,20181019,,,,,0.34,662,0.47,54,,,,OPRA,AAPL_1819V110,USD,AAPL,178.34,
20180226,P,115.0,20181019,0.50,0.50,0.50,0.50,0.47,220,0.63,206,0.66,20,27,OPRA,AAPL_1819V115,USD,AAPL,178.34,CBOE
20180227,P,12.5,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V12.5,USD,AAPL,178.34,
20180221,P,120.0,20181019,0.88,0.88,0.88,0.88,0.59,1097,0.73,10,0.90,1,11,OPRA,AAPL_1819V120,USD,AAPL,178.34,
20180222,P,125.0,20181019,1.30,1.30,1.30,1.30,0.83,1154,1.08,251,1.21,1,25,OPRA,AAPL_1819V125,USD,AAPL,178.34,BATS
20180227,P,130.0,20181019,1.14,1.24,1.14,1.22,1.15,331,1.33,51,1.23,35,30,OPRA,AAPL_1819V130,USD,AAPL,178.34,ISE
20180226,P,135.0,20181019,1.59,1.59,1.53,1.53,1.54,1049,1.80,893,2.22,30,89,OPRA,AAPL_1819V135,USD,AAPL,178.34,
20180226,P,140.0,20181019,2.12,2.12,1.98,1.98,2.06,199,2.32,797,2.73,21,52,OPRA,AAPL_1819V140,USD,AAPL,178.34,PACF
20180227,P,145.0,20181019,2.66,2.80,2.66,2.80,2.71,1025,2.97,271,2.68,12,53,OPRA,AAPL_1819V145,USD,AAPL,178.34,ISE
20180227,P,15.0,20181019,,,,,,,0.02,11,,,,OPRA,AAPL_1819V15,USD,AAPL,178.34,
20180227,P,150.0,20181019,3.25,3.50,3.25,3.50,3.50,890,3.80,652,3.47,40,58,OPRA,AAPL_1819V150,USD,AAPL,178.34,PHIL
20180227,P,155.0,20181019,4.37,4.37,4.37,4.37,4.50,847,4.80,60,4.39,10,33,OPRA,AAPL_1819V155,USD,AAPL,178.34,CBOE
20180227,P,160.0,20181019,5.29,5.60,5.29,5.60,5.75,751,6.00,60,5.50,41,51,OPRA,AAPL_1819V160,USD,AAPL,178.34,
20180227,P,165.0,20181019,6.75,6.75,6.75,6.75,7.20,668,7.45,60,7.05,15,78,OPRA,AAPL_1819V165,USD,AAPL,178.34,BATS
20180227,P,17.5,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V17.5,USD,AAPL,178.34,
20180227,P,170.0,20181019,8.17,8.66,8.17,8.66,8.90,674,9.20,90,8.57,38,100,OPRA,AAPL_1819V170,USD,AAPL,178.34,ISE
20180227,P,175.0,20181019,10.60,10.60,10.60,10.60,10.90,613,11.25,20,10.70,1,1360,OPRA,AAPL_1819V175,USD,AAPL,178.34,
20180227,P,180.0,20181019,12.50,12.85,12.50,12.85,13.20,543,13.65,60,12.95,161,69,OPRA,AAPL_1819V180,USD,AAPL,178.34,PACF
20180227,P,185.0,20181019,15.50,15.50,15.50,15.50,15.70,337,16.45,10,19.30,1,1,OPRA,AAPL_1819V185,USD,AAPL,178.34,
20180227,P,190.0,20181019,,,,,18.60,156,19.20,20,,,,OPRA,AAPL_1819V190,USD,AAPL,178.34,
20180227,P,195.0,20181019,,,,,21.80,124,22.55,20,,,,OPRA,AAPL_1819V195,USD,AAPL,178.34,
20180227,P,2.5,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V2.5,USD,AAPL,178.34,
20180227,P,20.0,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V20,USD,AAPL,178.34,
20180227,P,200.0,20181019,,,,,25.20,18,26.15,64,,,,OPRA,AAPL_1819V200,USD,AAPL,178.34,
20180227,P,205.0,20181019,,,,,29.00,11,30.55,13,,,,OPRA,AAPL_1819V205,USD,AAPL,178.34,
20180227,P,210.0,20181019,,,,,32.90,13,34.30,74,,,,OPRA,AAPL_1819V210,USD,AAPL,178.34,
20180227,P,215.0,20181019,,,,,37.15,13,38.55,83,,,,OPRA,AAPL_1819V215,USD,AAPL,178.34,
20180227,P,22.5,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V22.5,USD,AAPL,178.34,
20180227,P,220.0,20181019,,,,,41.55,10,43.05,86,,,,OPRA,AAPL_1819V220,USD,AAPL,178.34,
20180227,P,225.0,20181019,,,,,45.90,13,48.30,46,,,,OPRA,AAPL_1819V225,USD,AAPL,178.34,
20180227,P,230.0,20181019,,,,,50.70,21,53.15,46,,,,OPRA,AAPL_1819V230,USD,AAPL,178.34,
20180227,P,235.0,20181019,,,,,55.45,11,58.00,21,,,,OPRA,AAPL_1819V235,USD,AAPL,178.34,
20180227,P,240.0,20181019,,,,,60.25,11,62.90,21,,,,OPRA,AAPL_1819V240,USD,AAPL,178.34,
20180227,P,245.0,20181019,,,,,65.05,14,67.75,10,,,,OPRA,AAPL_1819V245,USD,AAPL,178.34,
20180227,P,25.0,20181019,,,,,,,0.02,9,,,,OPRA,AAPL_1819V25,USD,AAPL,178.34,
20180227,P,250.0,20181019,,,,,70.00,15,72.80,21,,,,OPRA,AAPL_1819V250,USD,AAPL,178.34,
20180227,P,255.0,20181019,,,,,74.85,4,78.30,1,,,,OPRA,AAPL_1819V255,USD,AAPL,178.34,
20180227,P,260.0,20181019,,,,,80.00,13,82.80,10,,,,OPRA,AAPL_1819V260,USD,AAPL,178.34,
20180227,P,265.0,20181019,,,,,84.15,10,88.45,1,,,,OPRA,AAPL_1819V265,USD,AAPL,178.34,
20180227,P,270.0,20181019,,,,,90.00,10,92.80,12,,,,OPRA,AAPL_1819V270,USD,AAPL,178.34,
20180227,P,275.0,20181019,,,,,94.15,10,98.15,1,,,,OPRA,AAPL_1819V275,USD,AAPL,178.34,
20180227,P,280.0,20181019,,,,,100.05,10,102.90,10,,,,OPRA,AAPL_1819V280,USD,AAPL,178.34,
20180227,P,285.0,20181019,,,,,105.05,10,107.90,10,,,,OPRA,AAPL_1819V285,USD,AAPL,178.34,
20180227,P,290.0,20181019,,,,,110.00,10,112.80,12,,,,OPRA,AAPL_1819V290,USD,AAPL,178.34,
20180227,P,295.0,20181019,,,,,115.05,10,117.90,10,,,,OPRA,AAPL_1819V295,USD,AAPL,178.34,
20180227,P,30.0,20181019,,,,,,,0.02,9,,,,OPRA,AAPL_1819V30,USD,AAPL,178.34,
20180227,P,300.0,20181019,,,,,120.00,10,122.80,12,,,,OPRA,AAPL_1819V300,USD,AAPL,178.34,
20180227,P,305.0,20181019,,,,,125.00,13,127.80,10,,,,OPRA,AAPL_1819V305,USD,AAPL,178.34,
20180227,P,310.0,20181019,,,,,129.15,10,133.20,1,,,,OPRA,AAPL_1819V310,USD,AAPL,178.34,
20180227,P,315.0,20181019,,,,,135.00,13,137.80,10,,,,OPRA,AAPL_1819V315,USD,AAPL,178.34,
20180227,P,320.0,20181019,,,,,140.05,10,142.90,10,,,,OPRA,AAPL_1819V320,USD,AAPL,178.34,
20180227,P,325.0,20181019,,,,,145.00,13,147.80,10,,,,OPRA,AAPL_1819V325,USD,AAPL,178.34,
20180227,P,330.0,20181019,,,,,149.15,10,153.40,2,,,,OPRA,AAPL_1819V330,USD,AAPL,178.34,
20180227,P,335.0,20181019,,,,,155.00,10,157.80,10,,,,OPRA,AAPL_1819V335,USD,AAPL,178.34,
20180227,P,340.0,20181019,,,,,159.15,10,163.20,1,,,,OPRA,AAPL_1819V340,USD,AAPL,178.34,
20180227,P,35.0,20181019,,,,,,,0.02,21,,,,OPRA,AAPL_1819V35,USD,AAPL,178.34,
20180227,P,40.0,20181019,,,,,,,0.02,20,,,,OPRA,AAPL_1819V40,USD,AAPL,178.34,
20180227,P,45.0,20181019,,,,,,,0.03,22,,,,OPRA,AAPL_1819V45,USD,AAPL,178.34,
20180227,P,5.0,20181019,,,,,,,0.02,11,,,,OPRA,AAPL_1819V5,USD,AAPL,178.34,
20180227,P,50.0,20181019,,,,,,,0.03,21,,,,OPRA,AAPL_1819V50,USD,AAPL,178.34,
20180227,P,55.0,20181019,,,,,,,0.04,22,,,,OPRA,AAPL_1819V55,USD,AAPL,178.34,
20180227,P,60.0,20181019,,,,,,,0.06,21,,,,OPRA,AAPL_1819V60,USD,AAPL,178.34,
20180227,P,65.0,20181019,,,,,,,0.09,21,,,,OPRA,AAPL_1819V65,USD,AAPL,178.34,
20180227,P,7.5,20181019,,,,,,,0.02,14,,,,OPRA,AAPL_1819V7.5,USD,AAPL,178.34,
20180227,P,70.0,20181019,,,,,,,0.12,26,,,,OPRA,AAPL_1819V70,USD,AAPL,178.34,
20180227,P,75.0,20181019,,,,,,,0.16,18,,,,OPRA,AAPL_1819V75,USD,AAPL,178.34,
20180221,P,80.0,20181019,0.06,0.06,0.06,0.06,0.01,11,0.18,14,,10,10,OPRA,AAPL_1819V80,USD,AAPL,178.34,
20180223,P,85.0,20181019,0.16,0.16,0.16,0.16,0.02,3,0.21,16,,100,100,OPRA,AAPL_1819V85,USD,AAPL,178.34,PHIL
20180227,P,90.0,20181019,,,,,0.03,42,0.25,324,,,,OPRA,AAPL_1819V90,USD,AAPL,178.34,
20180227,P,95.0,20181019,,,,,0.04,413,0.29,328,,,,OPRA,AAPL_1819V95,USD,AAPL,178.34,
20180201,C,10.0,20180420,157.83,157.83,157.80,157.80,168.15,10,168.80,10,,10,,OPRA,AAPL_1820D10,USD,AAPL,178.34,BATS
20180227,C,100.0,20180420,80.00,80.10,80.00,80.10,78.50,21,79.10,31,78.15,3,429,OPRA,AAPL_1820D100,USD,AAPL,178.34,
20180201,C,105.0,20180420,62.72,62.75,62.72,62.75,73.45,15,74.10,15,63.50,7,4,OPRA,AAPL_1820D105,USD,AAPL,178.34,ISE
20180226,C,110.0,20180420,69.50,69.50,69.50,69.50,68.60,2,69.05,32,64.55,10,64,OPRA,AAPL_1820D110,USD,AAPL,178.34,
20180223,C,115.0,20180420,59.88,59.88,59.88,59.88,63.55,15,64.15,15,59.45,2,121,OPRA,AAPL_1820D115,USD,AAPL,178.34,ISE
20180226,C,12.5,20180420,166.27,166.27,166.27,166.27,165.65,10,166.30,10,,1,1,OPRA,AAPL_1820D12.5,USD,AAPL,178.34,
20180226,C,120.0,20180420,58.88,58.88,58.88,58.88,58.70,25,59.15,21,55.10,5,948,OPRA,AAPL_1820D120,USD,AAPL,178.34,
20180223,C,125.0,20180420,49.26,51.10,49.26,51.10,53.55,15,54.20,15,49.25,14,203,OPRA,AAPL_1820D125,USD,AAPL,178.34,PACF
20180227,C,130.0,20180420,49.58,50.85,48.75,49.80,48.75,20,49.15,40,49.50,18,1300,OPRA,AAPL_1820D130,USD,AAPL,178.34,AMEX
20180227,C,135.0,20180420,45.50,45.50,44.75,44.75,43.70,21,44.15,21,44.20,4,765,OPRA,AAPL_1820D135,USD,AAPL,178.34,BOST
20180227,C,140.0,20180420,40.00,41.00,39.08,39.55,38.90,35,39.20,58,39.65,58,2119,OPRA,AAPL_1820D140,USD,AAPL,178.34,
20180227,C,145.0,20180420,34.70,35.32,34.55,34.55,33.90,2,34.30,21,34.35,9,1796,OPRA,AAPL_1820D145,USD,AAPL,178.34,
20180227,C,15.0,20180420,,,,,163.15,10,163.80,10,,,,OPRA,AAPL_1820D15,USD,AAPL,178.34,
20180227,C,150.0,20180420,30.00,31.20,29.05,29.60,29.10,35,29.40,45,29.60,111,4170,OPRA,AAPL_1820D150,USD,AAPL,178.34,BATS
20180227,C,155.0,20180420,24.90,26.10,24.50,24.50,24.35,272,24.60,287,24.64,92,6834,OPRA,AAPL_1820D155,USD,AAPL,178.34,
20180227,C,160.0,20180420,20.43,21.45,19.65,20.00,19.75,59,19.90,15,20.24,443,12000,OPRA,AAPL_1820D160,USD,AAPL,178.34,
20180227,C,165.0,20180420,15.80,17.00,15.25,15.85,15.35,94,15.50,200,15.60,587,12045,OPRA,AAPL_1820D165,USD,AAPL,178.34,
20180227,C,17.5,20180420,,,,,160.65,10,161.35,10,,,,OPRA,AAPL_1820D17.5,USD,AAPL,178.34,
20180227,C,170.0,20180420,11.66,12.70,11.20,11.50,11.35,235,11.50,382,11.60,1822,26452,OPRA,AAPL_1820D170,USD,AAPL,178.34,ISE
20180227,C,175.0,20180420,8.10,8.95,7.75,8.00,7.90,218,8.00,149,8.00,3673,26593,OPRA,AAPL_1820D175,USD,AAPL,178.34,CBOE
20180227,C,180.0,20180420,5.05,5.85,5.00,5.20,5.10,600,5.20,425,5.05,7722,41914,OPRA,AAPL_1820D180,USD,AAPL,178.34,
20180227,C,185.0,20180420,3.37,3.55,2.90,3.10,3.05,35,3.10,113,2.83,4303,23584,OPRA,AAPL_1820D185,USD,AAPL,178.34,
20180227,C,190.0,20180420,1.54,1.95,1.54,1.73,1.69,10,1.72,30,1.52,3496,16480,OPRA,AAPL_1820D190,USD,AAPL,178.34,
20180227,C,195.0,20180420,0.78,1.02,0.78,0.92,0.90,20,0.92,48,0.75,2626,10699,OPRA,AAPL_1820D195,USD,AAPL,178.34,
20171128,C,2.5,20180420,170.95,170.95,170.95,170.95,175.60,10,176.30,10,171.60,5,5,OPRA,AAPL_1820D2.5,USD,AAPL,178.34,
20180227,C,20.0,20180420,,,,,158.15,10,158.85,10,,,,OPRA,AAPL_1820D20,USD,AAPL,178.34,
20180227,C,200.0,20180420,0.44,0.57,0.42,0.51,0.49,13,0.51,48,0.39,1083,16866,OPRA,AAPL_1820D200,USD,AAPL,178.34,PHIL
20180227,C,205.0,20180420,0.25,0.32,0.24,0.28,0.28,62,0.30,18,0.25,534,4798,OPRA,AAPL_1820D205,USD,AAPL,178.34,ISE
20180227,C,210.0,20180420,0.17,0.18,0.15,0.18,0.18,35,0.19,17,0.15,713,4874,OPRA,AAPL_1820D210,USD,AAPL,178.34,PHIL
20180227,C,215.0,20180420,0.12,0.14,0.12,0.14,0.14,71,0.15,422,0.11,537,5716,OPRA,AAPL_1820D215,USD,AAPL,178.34,BATS
20171114,C,22.5,20180420,149.45,149.45,149.45,149.45,155.75,9,156.35,10,,5,,OPRA,AAPL_1820D22.5,USD,AAPL,178.34,
20180227,C,220.0,20180420,0.09,0.09,0.08,0.08,0.09,42,0.11,164,0.08,15,4154,OPRA,AAPL_1820D220,USD,AAPL,178.34,
20180227,C,225.0,20180420,0.06,0.06,0.06,0.06,0.07,47,0.08,43,0.07,250,1671,OPRA,AAPL_1820D225,USD,AAPL,178.34,CBOE
20180226,C,230.0,20180420,0.07,0.07,0.07,0.07,0.02,396,0.10,878,0.05,50,1502,OPRA,AAPL_1820D230,USD,AAPL,178.34,AMEX
20180223,C,235.0,20180420,0.06,0.06,0.06,0.06,,,0.08,44,0.09,1,340,OPRA,AAPL_1820D235,USD,AAPL,178.34,BATS
20180215,C,240.0,20180420,0.06,0.06,0.06,0.06,,,0.07,51,0.05,15,1949,OPRA,AAPL_1820D240,USD,AAPL,178.34,
20180130,C,245.0,20180420,0.10,0.10,0.10,0.10,,,0.08,821,0.12,11,490,OPRA,AAPL_1820D245,USD,AAPL,178.34,AMEX
20180227,C,25.0,20180420,,,,,153.20,9,153.85,10,,,,OPRA,AAPL_1820D25,USD,AAPL,178.34,
20180205,C,250.0,20180420,0.05,0.05,0.05,0.05,,,0.07,827,0.08,3,807,OPRA,AAPL_1820D250,USD,AAPL,178.34,AMEX
20180227,C,255.0,20180420,0.06,0.06,0.05,0.05,,,0.05,369,0.07,50,248,OPRA,AAPL_1820D255,USD,AAPL,178.34,PHIL
20180221,C,260.0,20180420,0.05,0.05,0.05,0.05,,,0.06,524,0.10,100,658,OPRA,AAPL_1820D260,USD,AAPL,178.34,PACF
20180212,C,265.0,20180420,0.06,0.06,0.06,0.06,,,0.06,526,0.03,10,119,OPRA,AAPL_1820D265,USD,AAPL,178.34,
20180111,C,270.0,20180420,0.05,0.05,0.05,0.05,,,0.04,66,0.04,1,132,OPRA,AAPL_1820D270,USD,AAPL,178.34,PHIL
20180205,C,275.0,20180420,0.07,0.07,0.07,0.07,,,0.03,93,0.03,35,490,OPRA,AAPL_1820D275,USD,AAPL,178.34,
20180209,C,280.0,20180420,0.05,0.05,0.05,0.05,,,0.03,99,0.05,10,651,OPRA,AAPL_1820D280,USD,AAPL,178.34,
20180111,C,285.0,20180420,0.04,0.04,0.04,0.04,,,0.03,99,0.13,1,112,OPRA,AAPL_1820D285,USD,AAPL,178.34,PHIL
20171129,C,290.0,20180420,0.06,0.06,0.06,0.06,,,0.02,101,0.06,1,489,OPRA,AAPL_1820D290,USD,AAPL,178.34,AMEX
20180202,C,295.0,20180420,0.05,0.05,0.05,0.05,,,0.02,58,0.03,10,273,OPRA,AAPL_1820D295,USD,AAPL,178.34,BOST
20180227,C,30.0,20180420,,,,,148.20,10,148.85,10,,,,OPRA,AAPL_1820D30,USD,AAPL,178.34,
20180209,C,300.0,20180420,0.04,0.04,0.04,0.04,,,0.02,120,0.03,1,323,OPRA,AAPL_1820D300,USD,AAPL,178.34,AMEX
20180212,C,305.0,20180420,0.02,0.02,0.02,0.02,,,0.02,101,0.04,80,353,OPRA,AAPL_1820D305,USD,AAPL,178.34,
20180212,C,310.0,20180420,0.02,0.02,0.02,0.02,,,0.02,101,0.04,57,249,OPRA,AAPL_1820D310,USD,AAPL,178.34,
20180119,C,315.0,20180420,0.05,0.05,0.05,0.05,,,0.02,90,0.01,1,3,OPRA,AAPL_1820D315,USD,AAPL,178.34,
20180227,C,320.0,20180420,0.01,0.01,0.01,0.01,,,0.02,51,0.01,29,164,OPRA,AAPL_1820D320,USD,AAPL,178.34,
20180227,C,35.0,20180420,,,,,143.20,10,143.90,10,,,,OPRA,AAPL_1820D35,USD,AAPL,178.34,
20180208,C,40.0,20180420,118.96,118.96,118.96,118.96,138.30,9,138.90,10,135.39,4,,OPRA,AAPL_1820D40,USD,AAPL,178.34,CBOE
20180227,C,45.0,20180420,,,,,133.25,10,133.90,10,,,,OPRA,AAPL_1820D45,USD,AAPL,178.34,
20180123,C,5.0,20180420,173.40,173.40,173.40,173.40,173.10,10,173.80,10,168.25,10,5,OPRA,AAPL_1820D5,USD,AAPL,178.34,CBOE
20180208,C,50.0,20180420,109.05,109.75,108.30,108.90,128.25,10,128.95,10,111.10,300,167,OPRA,AAPL_1820D50,USD,AAPL,178.34,PHIL
20171109,C,55.0,20180420,120.37,120.37,120.37,120.37,123.25,10,123.95,10,105.60,10,10,OPRA,AAPL_1820D55,USD,AAPL,178.34,CBOE
20180110,C,60.0,20180420,113.95,113.95,113.95,113.95,118.30,9,118.95,10,111.33,1,1,OPRA,AAPL_1820D60,USD,AAPL,178.34,ISE
20180227,C,65.0,20180420,,,,,113.30,10,114.00,10,,,,OPRA,AAPL_1820D65,USD,AAPL,178.34,
20180123,C,7.5,20180420,170.9,170.9,170.9,170.9,170.70,10,171.30,10,,10,,OPRA,AAPL_1820D7.5,USD,AAPL,178.34,CBOE
20180208,C,70.0,20180420,88.94,89.05,88.94,89.05,108.35,10,109.00,10,105.37,8,4,OPRA,AAPL_1820D70,USD,AAPL,178.34,
20180227,C,75.0,20180420,,,,,103.35,15,104.00,15,,,,OPRA,AAPL_1820D75,USD,AAPL,178.34,
20180221,C,80.0,20180420,94.23,94.23,94.23,94.23,98.35,15,99.00,5,,2,2,OPRA,AAPL_1820D80,USD,AAPL,178.34,CBOE
20180209,C,85.0,20180420,67.95,67.95,67.95,67.95,93.35,15,94.05,24,77.80,7,7,OPRA,AAPL_1820D85,USD,AAPL,178.34,BATS
20180220,C,90.0,20180420,84.4,84.5,84.4,84.5,88.40,15,89.05,15,68.1,14,80,OPRA,AAPL_1820D90,USD,AAPL,178.34,BATS
20180215,C,95.0,20180420,77.00,77.00,77.00,77.00,83.40,15,84.05,15,66.48,4,4,OPRA,AAPL_1820D95,USD,AAPL,178.34,
20180227,C,10.0,20180720,,,,,167.35,10,170.05,10,,,,OPRA,AAPL_1820G10,USD,AAPL,178.34,
20180226,C,100.0,20180720,79.00,79.00,79.00,79.00,78.60,11,79.80,16,74.94,1,20,OPRA,AAPL_1820G100,USD,AAPL,178.34,
20180227,C,105.0,20180720,75.10,75.10,75.10,75.10,73.70,1,75.00,10,69.70,5,7,OPRA,AAPL_1820G105,USD,AAPL,178.34,
20180131,C,110.0,20180720,58.0,58.0,58.0,58.0,67.85,15,70.50,11,59.7,20,41,OPRA,AAPL_1820G110,USD,AAPL,178.34,
20180227,C,115.0,20180720,,,,,62.95,15,65.55,15,,,,OPRA,AAPL_1820G115,USD,AAPL,178.34,
20180227,C,12.5,20180720,,,,,164.95,10,167.65,10,,,,OPRA,AAPL_1820G12.5,USD,AAPL,178.34,
20180226,C,120.0,20180720,60.0,60.0,60.0,60.0,58.85,13,60.10,16,54.9,10,68,OPRA,AAPL_1820G120,USD,AAPL,178.34,BATS
20180215,C,125.0,20180720,48.20,48.20,48.20,48.20,53.20,15,55.75,13,37.05,1,22,OPRA,AAPL_1820G125,USD,AAPL,178.34,PACF
20180226,C,130.0,20180720,48.61,49.82,48.61,49.82,49.20,11,50.40,16,45.31,4,256,OPRA,AAPL_1820G130,USD,AAPL,178.34,PHIL
20180226,C,135.0,20180720,44.99,44.99,44.99,44.99,44.25,10,45.60,16,39.30,1,191,OPRA,AAPL_1820G135,USD,AAPL,178.34,PHIL
20180227,C,140.0,20180720,40.55,41.44,40.50,40.50,39.85,162,40.35,152,40.40,14,545,OPRA,AAPL_1820G140,USD,AAPL,178.34,
20180227,C,145.0,20180720,37.00,37.00,37.00,37.00,35.20,26,36.35,53,35.80,1,354,OPRA,AAPL_1820G145,USD,AAPL,178.34,PHIL
20180227,C,15.0,20180720,,,,,162.45,10,165.15,10,,,,OPRA,AAPL_1820G15,USD,AAPL,178.34,
20180227,C,150.0,20180720,30.50,32.50,30.50,30.85,30.90,33,31.25,73,31.40,39,1794,OPRA,AAPL_1820G150,USD,AAPL,178.34,PHIL
20180227,C,155.0,20180720,27.65,28.14,27.62,27.80,26.55,178,27.00,268,27.20,35,1433,OPRA,AAPL_1820G155,USD,AAPL,178.34,
20180227,C,160.0,20180720,23.55,24.11,22.80,23.00,22.55,103,22.95,330,23.00,251,3497,OPRA,AAPL_1820G160,USD,AAPL,178.34,
20180227,C,165.0,20180720,19.80,20.04,18.90,19.71,18.80,3,19.15,159,19.00,189,3203,OPRA,AAPL_1820G165,USD,AAPL,178.34,CBOE
20180227,C,17.5,20180720,,,,,159.95,10,162.65,10,,,,OPRA,AAPL_1820G17.5,USD,AAPL,178.34,
20180227,C,170.0,20180720,16.50,16.60,15.43,16.15,15.35,135,15.65,18,15.60,98,10905,OPRA,AAPL_1820G170,USD,AAPL,178.34,PHIL
20180227,C,175.0,20180720,13.00,13.20,12.30,13.00,12.30,147,12.60,88,12.24,95,7090,OPRA,AAPL_1820G175,USD,AAPL,178.34,BATS
20180227,C,180.0,20180720,10.11,10.45,9.65,9.90,9.65,307,9.90,170,9.65,608,4853,OPRA,AAPL_1820G180,USD,AAPL,178.34,
20180227,C,185.0,20180720,7.80,8.10,7.50,8.10,7.35,674,7.70,586,7.35,156,6493,OPRA,AAPL_1820G185,USD,AAPL,178.34,CBOE
20180227,C,190.0,20180720,5.79,6.10,5.45,5.66,5.50,731,5.70,64,5.40,204,3850,OPRA,AAPL_1820G190,USD,AAPL,178.34,ISE
20180227,C,195.0,20180720,4.30,4.50,4.05,4.19,4.05,86,4.20,252,3.92,190,1996,OPRA,AAPL_1820G195,USD,AAPL,178.34,BOST
20180227,C,2.5,20180720,,,,,174.90,10,177.60,10,,,,OPRA,AAPL_1820G2.5,USD,AAPL,178.34,
20180227,C,20.0,20180720,,,,,157.45,10,160.15,10,,,,OPRA,AAPL_1820G20,USD,AAPL,178.34,
20180227,C,200.0,20180720,2.94,3.25,2.87,3.14,2.92,11,3.05,275,2.77,882,15611,OPRA,AAPL_1820G200,USD,AAPL,178.34,CBOE
20180227,C,205.0,20180720,2.08,2.26,2.07,2.26,2.09,11,2.18,35,2.00,24,3336,OPRA,AAPL_1820G205,USD,AAPL,178.34,BOST
20180227,C,210.0,20180720,1.48,1.65,1.47,1.60,1.49,62,1.57,49,1.47,50,17876,OPRA,AAPL_1820G210,USD,AAPL,178.34,BATS
20180227,C,215.0,20180720,1.05,1.18,1.05,1.18,1.07,41,1.16,27,1.06,343,3333,OPRA,AAPL_1820G215,USD,AAPL,178.34,PACF
20180227,C,22.5,20180720,,,,,154.90,10,157.50,10,,,,OPRA,AAPL_1820G22.5,USD,AAPL,178.34,
20180226,C,220.0,20180720,0.70,0.75,0.70,0.75,0.76,150,0.85,899,0.59,34,1231,OPRA,AAPL_1820G220,USD,AAPL,178.34,BATS
20180227,C,225.0,20180720,0.55,0.60,0.55,0.60,0.54,412,0.67,526,0.59,3,946,OPRA,AAPL_1820G225,USD,AAPL,178.34,
20180227,C,230.0,20180720,0.40,0.42,0.40,0.41,0.39,502,0.52,430,0.40,10,228,OPRA,AAPL_1820G230,USD,AAPL,178.34,PHIL
20180222,C,235.0,20180720,0.28,0.28,0.28,0.28,0.30,421,0.38,1,0.28,5,215,OPRA,AAPL_1820G235,USD,AAPL,178.34,BATS
20180221,C,240.0,20180720,0.21,0.21,0.21,0.21,0.24,4,0.34,666,0.25,10,345,OPRA,AAPL_1820G240,USD,AAPL,178.34,AMEX
20180223,C,245.0,20180720,0.19,0.19,0.19,0.19,0.18,387,0.29,735,0.20,35,1736,OPRA,AAPL_1820G245,USD,AAPL,178.34,
20180227,C,25.0,20180720,,,,,152.50,10,155.20,10,,,,OPRA,AAPL_1820G25,USD,AAPL,178.34,
20180223,C,250.0,20180720,0.13,0.13,0.13,0.13,0.14,405,0.19,30,0.15,90,455,OPRA,AAPL_1820G250,USD,AAPL,178.34,BOST
20180202,C,255.0,20180720,0.16,0.16,0.16,0.16,0.12,3,0.22,780,0.31,2,38,OPRA,AAPL_1820G255,USD,AAPL,178.34,PHIL
20180206,C,260.0,20180720,0.19,0.19,0.19,0.19,0.10,135,0.20,737,0.11,15,56,OPRA,AAPL_1820G260,USD,AAPL,178.34,PHIL
20180130,C,265.0,20180720,0.19,0.19,0.19,0.19,0.05,555,0.18,943,0.26,33,43,OPRA,AAPL_1820G265,USD,AAPL,178.34,BOST
20180208,C,270.0,20180720,0.09,0.09,0.05,0.05,0.05,350,0.16,939,0.10,6,15,OPRA,AAPL_1820G270,USD,AAPL,178.34,
20180130,C,275.0,20180720,0.15,0.15,0.15,0.15,0.04,175,0.15,844,0.18,50,51,OPRA,AAPL_1820G275,USD,AAPL,178.34,
20180119,C,280.0,20180720,0.1,0.1,0.1,0.1,0.01,646,0.12,476,,36,36,OPRA,AAPL_1820G280,USD,AAPL,178.34,PACF
20180227,C,285.0,20180720,,,,,0.01,1,0.12,688,,,,OPRA,AAPL_1820G285,USD,AAPL,178.34,
20180227,C,290.0,20180720,0.08,0.08,0.08,0.08,0.01,12,0.11,133,0.13,10,32,OPRA,AAPL_1820G290,USD,AAPL,178.34,
20180227,C,295.0,20180720,,,,,0.01,5,0.12,688,,,,OPRA,AAPL_1820G295,USD,AAPL,178.34,
20180227,C,30.0,20180720,,,,,147.50,10,150.20,10,,,,OPRA,AAPL_1820G30,USD,AAPL,178.34,
20171124,C,300.0,20180720,0.17,0.17,0.17,0.17,,,0.10,688,,2,2,OPRA,AAPL_1820G300,USD,AAPL,178.34,
20180227,C,305.0,20180720,,,,,,,0.10,688,,,,OPRA,AAPL_1820G305,USD,AAPL,178.34,
20180227,C,310.0,20180720,,,,,,,0.10,688,,,,OPRA,AAPL_1820G310,USD,AAPL,178.34,
20180227,C,315.0,20180720,,,,,,,0.09,709,,,,OPRA,AAPL_1820G315,USD,AAPL,178.34,
20180227,C,320.0,20180720,,,,,,,0.10,688,,,,OPRA,AAPL_1820G320,USD,AAPL,178.34,
20180227,C,325.0,20180720,,,,,,,0.09,688,,,,OPRA,AAPL_1820G325,USD,AAPL,178.34,
20180227,C,330.0,20180720,,,,,,,0.08,688,,,,OPRA,AAPL_1820G330,USD,AAPL,178.34,
20180227,C,335.0,20180720,,,,,,,0.07,35,,,,OPRA,AAPL_1820G335,USD,AAPL,178.34,
20180126,C,340.0,20180720,0.04,0.04,0.04,0.04,,,0.06,30,0.07,100,104,OPRA,AAPL_1820G340,USD,AAPL,178.34,AMEX
20180227,C,35.0,20180720,,,,,142.55,13,145.25,15,,,,OPRA,AAPL_1820G35,USD,AAPL,178.34,
20180227,C,40.0,20180720,,,,,137.55,15,140.25,13,,,,OPRA,AAPL_1820G40,USD,AAPL,178.34,
20180227,C,45.0,20180720,,,,,132.55,15,135.25,13,,,,OPRA,AAPL_1820G45,USD,AAPL,178.34,
20180215,C,5.0,20180720,167.90,167.90,167.90,167.90,172.30,10,175.10,10,157.95,20,40,OPRA,AAPL_1820G5,USD,AAPL,178.34,
20180209,C,50.0,20180720,107.6,107.6,107.6,107.6,127.60,15,130.30,13,,75,75,OPRA,AAPL_1820G50,USD,AAPL,178.34,CBOE
20180227,C,55.0,20180720,,,,,122.60,15,125.30,13,,,,OPRA,AAPL_1820G55,USD,AAPL,178.34,
20180227,C,60.0,20180720,,,,,117.65,15,120.35,13,,,,OPRA,AAPL_1820G60,USD,AAPL,178.34,
20180227,C,65.0,20180720,,,,,112.65,15,115.35,13,,,,OPRA,AAPL_1820G65,USD,AAPL,178.34,
20180227,C,7.5,20180720,,,,,169.90,10,172.60,10,,,,OPRA,AAPL_1820G7.5,USD,AAPL,178.34,
20180227,C,70.0,20180720,,,,,107.70,15,110.35,15,,,,OPRA,AAPL_1820G70,USD,AAPL,178.34,
20180227,C,75.0,20180720,,,,,102.70,15,105.35,15,,,,OPRA,AAPL_1820G75,USD,AAPL,178.34,
20180227,C,80.0,20180720,,,,,97.75,15,100.40,15,,,,OPRA,AAPL_1820G80,USD,AAPL,178.34,
20180227,C,85.0,20180720,,,,,92.75,15,95.40,15,,,,OPRA,AAPL_1820G85,USD,AAPL,178.34,
20180223,C,90.0,20180720,85.53,85.53,85.53,85.53,87.65,15,90.35,11,79.97,1,9304,OPRA,AAPL_1820G90,USD,AAPL,178.34,ISE
20180227,C,95.0,20180720,,,,,82.75,15,85.40,15,,,,OPRA,AAPL_1820G95,USD,AAPL,178.34,
20180227,P,10.0,20180420,,,,,,,0.02,72,,,,OPRA,AAPL_1820P10,USD,AAPL,178.34,
20180226,P,100.0,20180420,0.01,0.02,0.01,0.01,,,0.03,98,0.01,115,1222,OPRA,AAPL_1820P100,USD,AAPL,178.34,PACF
20180226,P,105.0,20180420,0.03,0.03,0.03,0.03,,,0.05,532,0.05,200,526,OPRA,AAPL_1820P105,USD,AAPL,178.34,CBOE
20180227,P,110.0,20180420,0.02,0.02,0.02,0.02,0.02,1,0.05,68,0.02,1,799,OPRA,AAPL_1820P110,USD,AAPL,178.34,
20180226,P,115.0,20180420,0.03,0.03,0.03,0.03,0.02,15,0.07,511,0.02,1,1731,OPRA,AAPL_1820P115,USD,AAPL,178.34,CBOE
20180227,P,12.5,20180420,,,,,,,0.02,92,,,,OPRA,AAPL_1820P12.5,USD,AAPL,178.34,
20180227,P,120.0,20180420,0.04,0.05,0.04,0.05,0.03,18,0.05,21,0.03,2,2023,OPRA,AAPL_1820P120,USD,AAPL,178.34,AMEX
20180227,P,125.0,20180420,0.05,0.06,0.05,0.05,0.04,90,0.06,112,0.06,296,2505,OPRA,AAPL_1820P125,USD,AAPL,178.34,
20180227,P,130.0,20180420,0.07,0.08,0.05,0.05,0.07,51,0.08,12,0.09,43,4013,OPRA,AAPL_1820P130,USD,AAPL,178.34,ISE
20180227,P,135.0,20180420,0.09,0.11,0.08,0.10,0.11,45,0.13,186,0.10,124,3842,OPRA,AAPL_1820P135,USD,AAPL,178.34,
20180227,P,140.0,20180420,0.14,0.16,0.12,0.15,0.16,24,0.17,1,0.12,611,15848,OPRA,AAPL_1820P140,USD,AAPL,178.34,PHIL
20180227,P,145.0,20180420,0.24,0.26,0.20,0.26,0.24,2,0.26,11,0.21,474,19443,OPRA,AAPL_1820P145,USD,AAPL,178.34,ISE
20180227,P,15.0,20180420,,,,,,,0.02,51,,,,OPRA,AAPL_1820P15,USD,AAPL,178.34,
20180227,P,150.0,20180420,0.40,0.40,0.28,0.38,0.36,20,0.38,21,0.33,4177,32211,OPRA,AAPL_1820P150,USD,AAPL,178.34,CBOE
20180227,P,155.0,20180420,0.56,0.59,0.41,0.57,0.55,14,0.57,14,0.50,405,14788,OPRA,AAPL_1820P155,USD,AAPL,178.34,
20180227,P,160.0,20180420,0.86,0.90,0.65,0.90,0.89,50,0.92,51,0.75,1784,28396,OPRA,AAPL_1820P160,USD,AAPL,178.34,CBOE
20180227,P,165.0,20180420,1.30,1.49,1.06,1.46,1.48,14,1.50,10,1.27,1069,15843,OPRA,AAPL_1820P165,USD,AAPL,178.34,ISE
20180227,P,17.5,20180420,,,,,,,0.02,51,,,,OPRA,AAPL_1820P17.5,USD,AAPL,178.34,
20180227,P,170.0,20180420,1.79,2.50,1.79,2.44,2.46,14,2.50,25,2.15,2915,15948,OPRA,AAPL_1820P170,USD,AAPL,178.34,PACF
20180227,P,175.0,20180420,3.50,4.00,2.99,4.00,3.95,634,4.05,54,3.54,3521,18183,OPRA,AAPL_1820P175,USD,AAPL,178.34,BATS
20180227,P,180.0,20180420,5.30,6.25,4.85,6.20,6.15,453,6.30,572,5.58,5948,5786,OPRA,AAPL_1820P180,USD,AAPL,178.34,
20180227,P,185.0,20180420,8.20,8.95,7.70,8.95,9.10,357,9.20,24,8.41,299,1908,OPRA,AAPL_1820P185,USD,AAPL,178.34,
20180227,P,190.0,20180420,11.50,12.60,11.10,12.02,12.75,445,12.95,256,12.20,112,1566,OPRA,AAPL_1820P190,USD,AAPL,178.34,PHIL
20180227,P,195.0,20180420,15.70,16.60,15.70,16.10,17.05,193,17.20,8,18.00,71,1144,OPRA,AAPL_1820P195,USD,AAPL,178.34,BOST
20170921,P,2.5,20180420,0.01,0.01,0.01,0.01,,,0.02,41,,1,1,OPRA,AAPL_1820P2.5,USD,AAPL,178.34,
20180227,P,20.0,20180420,,,,,,,0.02,95,,,,OPRA,AAPL_1820P20,USD,AAPL,178.34,
20180227,P,200.0,20180420,20.95,21.23,20.95,21.23,21.70,152,21.95,68,20.85,11,1041,OPRA,AAPL_1820P200,USD,AAPL,178.34,CBOE
20180227,P,205.0,20180420,26.30,26.30,26.30,26.30,26.50,107,26.80,43,26.66,20,523,OPRA,AAPL_1820P205,USD,AAPL,178.34,PACF
20180207,P,210.0,20180420,48.84,48.89,48.84,48.89,31.30,15,31.90,15,49.71,20,125,OPRA,AAPL_1820P210,USD,AAPL,178.34,ISE
20180227,P,215.0,20180420,35.44,35.50,35.44,35.50,36.45,92,36.80,36,55.66,22,1,OPRA,AAPL_1820P215,USD,AAPL,178.34,BATS
20180227,P,22.5,20180420,,,,,,,0.02,95,,,,OPRA,AAPL_1820P22.5,USD,AAPL,178.34,
20180227,P,220.0,20180420,40.10,40.60,39.85,40.42,41.45,46,41.80,36,41.20,22,63,OPRA,AAPL_1820P220,USD,AAPL,178.34,ISE
20180212,P,225.0,20180420,63.00,63.00,62.85,62.85,46.30,15,46.95,15,65.38,18,30,OPRA,AAPL_1820P225,USD,AAPL,178.34,BATS
20180221,P,230.0,20180420,56.89,56.89,56.89,56.89,51.30,15,51.80,27,67.76,50,52,OPRA,AAPL_1820P230,USD,AAPL,178.34,CBOE
20180212,P,235.0,20180420,72.79,72.79,72.79,72.79,56.30,15,56.90,29,63.98,25,1,OPRA,AAPL_1820P235,USD,AAPL,178.34,CBOE
20180221,P,240.0,20180420,66.92,66.92,66.85,66.85,61.30,15,61.90,29,70.05,90,,OPRA,AAPL_1820P240,USD,AAPL,178.34,CBOE
20180227,P,245.0,20180420,,,,,66.30,15,66.95,16,,,,OPRA,AAPL_1820P245,USD,AAPL,178.34,
20180227,P,25.0,20180420,,,,,,,0.02,92,,,,OPRA,AAPL_1820P25,USD,AAPL,178.34,
20180103,P,250.0,20180420,77.08,77.08,77.08,77.08,71.30,15,71.90,34,78.65,2,7,OPRA,AAPL_1820P250,USD,AAPL,178.34,BOST
20180202,P,255.0,20180420,94.5,94.5,94.5,94.5,76.30,15,76.90,11,89.0,3,3,OPRA,AAPL_1820P255,USD,AAPL,178.34,
20180212,P,260.0,20180420,97.5,97.5,97.5,97.5,81.30,15,81.95,25,102.3,9,5,OPRA,AAPL_1820P260,USD,AAPL,178.34,BATS
20180118,P,265.0,20180420,85.77,85.77,85.77,85.77,86.30,15,86.90,24,88.44,5,5,OPRA,AAPL_1820P265,USD,AAPL,178.34,CBOE
20180212,P,270.0,20180420,108.04,108.04,108.04,108.04,91.30,15,91.95,25,93.42,5,5,OPRA,AAPL_1820P270,USD,AAPL,178.34,CBOE
20180227,P,275.0,20180420,,,,,96.30,15,96.95,15,,,,OPRA,AAPL_1820P275,USD,AAPL,178.34,
20180227,P,280.0,20180420,100.85,101.01,100.85,101.01,101.40,31,101.70,40,118.06,200,,OPRA,AAPL_1820P280,USD,AAPL,178.34,CBOE
20180111,P,285.0,20180420,110.28,110.28,110.28,110.28,106.30,15,106.90,24,,1,,OPRA,AAPL_1820P285,USD,AAPL,178.34,PHIL
20180227,P,290.0,20180420,,,,,111.30,15,111.95,15,,,,OPRA,AAPL_1820P290,USD,AAPL,178.34,
20180227,P,295.0,20180420,,,,,116.30,15,116.95,15,,,,OPRA,AAPL_1820P295,USD,AAPL,178.34,
20180227,P,30.0,20180420,,,,,,,0.02,72,,,,OPRA,AAPL_1820P30,USD,AAPL,178.34,
20180227,P,300.0,20180420,,,,,121.30,15,121.95,15,,,,OPRA,AAPL_1820P300,USD,AAPL,178.34,
20180227,P,305.0,20180420,,,,,126.30,15,126.95,15,,,,OPRA,AAPL_1820P305,USD,AAPL,178.34,
20180227,P,310.0,20180420,,,,,129.45,32,133.45,21,,,,OPRA,AAPL_1820P310,USD,AAPL,178.34,
20180212,P,315.0,20180420,152.45,152.45,152.45,152.45,136.30,15,136.90,15,157.30,9,10,OPRA,AAPL_1820P315,USD,AAPL,178.34,BATS
20180227,P,320.0,20180420,,,,,139.15,20,143.50,58,,,,OPRA,AAPL_1820P320,USD,AAPL,178.34,
20180227,P,35.0,20180420,,,,,,,0.02,72,,,,OPRA,AAPL_1820P35,USD,AAPL,178.34,
20180227,P,40.0,20180420,,,,,,,0.02,79,,,,OPRA,AAPL_1820P40,USD,AAPL,178.34,
20180227,P,45.0,20180420,,,,,,,0.02,51,,,,OPRA,AAPL_1820P45,USD,AAPL,178.34,
20180227,P,5.0,20180420,,,,,,,0.02,85,,,,OPRA,AAPL_1820P5,USD,AAPL,178.34,
20171020,P,50.0,20180420,0.01,0.01,0.01,0.01,,,0.02,102,,2,2,OPRA,AAPL_1820P50,USD,AAPL,178.34,ISE
20171018,P,55.0,20180420,0.01,0.01,0.01,0.01,,,0.02,102,0.01,165,166,OPRA,AAPL_1820P55,USD,AAPL,178.34,
20171103,P,60.0,20180420,0.02,0.02,0.02,0.02,,,0.02,72,0.02,36,248,OPRA,AAPL_1820P60,USD,AAPL,178.34,
20171020,P,65.0,20180420,0.02,0.02,0.02,0.02,,,0.02,102,0.03,2,621,OPRA,AAPL_1820P65,USD,AAPL,178.34,CBOE
20180227,P,7.5,20180420,,,,,,,0.02,51,,,,OPRA,AAPL_1820P7.5,USD,AAPL,178.34,
20180112,P,70.0,20180420,0.01,0.01,0.01,0.01,,,0.02,102,0.03,5,473,OPRA,AAPL_1820P70,USD,AAPL,178.34,
20180215,P,75.0,20180420,0.01,0.01,0.01,0.01,,,0.02,221,0.02,3,3529,OPRA,AAPL_1820P75,USD,AAPL,178.34,
20180201,P,80.0,20180420,0.02,0.02,0.02,0.02,,,0.02,190,0.03,32,362,OPRA,AAPL_1820P80,USD,AAPL,178.34,BATS
20180209,P,85.0,20180420,0.07,0.07,0.07,0.07,,,0.02,200,0.05,2,1823,OPRA,AAPL_1820P85,USD,AAPL,178.34,ISE
20180227,P,90.0,20180420,0.01,0.01,0.01,0.01,0.01,1,0.02,72,0.05,10,1154,OPRA,AAPL_1820P90,USD,AAPL,178.34,PHIL
20180216,P,95.0,20180420,0.02,0.02,0.01,0.01,,,0.03,92,0.05,62,2914,OPRA,AAPL_1820P95,USD,AAPL,178.34,
20180227,P,10.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S10,USD,AAPL,178.34,
20180226,P,100.0,20180720,0.08,0.08,0.08,0.08,0.02,17,0.14,156,0.15,4,372,OPRA,AAPL_1820S100,USD,AAPL,178.34,BATS
20180214,P,105.0,20180720,0.3,0.3,0.3,0.3,0.06,18,0.17,156,0.5,2,138,OPRA,AAPL_1820S105,USD,AAPL,178.34,CBOE
20180226,P,110.0,20180720,0.14,0.14,0.14,0.14,0.10,467,0.21,266,0.22,3,102,OPRA,AAPL_1820S110,USD,AAPL,178.34,CBOE
20180216,P,115.0,20180720,0.32,0.32,0.32,0.32,0.15,744,0.26,488,0.62,40,158,OPRA,AAPL_1820S115,USD,AAPL,178.34,BATS
20180227,P,12.5,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S12.5,USD,AAPL,178.34,
20180226,P,120.0,20180720,0.25,0.25,0.25,0.25,0.23,396,0.33,503,0.40,1,457,OPRA,AAPL_1820S120,USD,AAPL,178.34,PACF
20180227,P,125.0,20180720,0.36,0.36,0.36,0.36,0.33,394,0.43,388,0.35,50,3784,OPRA,AAPL_1820S125,USD,AAPL,178.34,CBOE
20180227,P,130.0,20180720,0.46,0.46,0.46,0.46,0.47,307,0.56,282,0.50,10,1095,OPRA,AAPL_1820S130,USD,AAPL,178.34,PHIL
20180227,P,135.0,20180720,0.66,0.66,0.66,0.66,0.68,447,0.79,610,0.66,10,5167,OPRA,AAPL_1820S135,USD,AAPL,178.34,
20180227,P,140.0,20180720,0.90,0.97,0.83,0.97,0.94,450,1.06,633,0.92,29,1350,OPRA,AAPL_1820S140,USD,AAPL,178.34,
20180227,P,145.0,20180720,1.21,1.35,1.17,1.34,1.33,13,1.44,273,1.25,23,1968,OPRA,AAPL_1820S145,USD,AAPL,178.34,
20180227,P,15.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S15,USD,AAPL,178.34,
20180227,P,150.0,20180720,1.69,1.90,1.69,1.84,1.85,14,1.97,282,1.70,83,5769,OPRA,AAPL_1820S150,USD,AAPL,178.34,
20180227,P,155.0,20180720,2.35,2.56,2.16,2.56,2.54,164,2.68,430,2.39,238,3089,OPRA,AAPL_1820S155,USD,AAPL,178.34,PACF
20180227,P,160.0,20180720,3.20,3.50,3.03,3.50,3.45,650,3.60,87,3.30,361,5555,OPRA,AAPL_1820S160,USD,AAPL,178.34,
20180227,P,165.0,20180720,4.30,4.65,4.00,4.65,4.65,643,4.85,24,4.40,147,3107,OPRA,AAPL_1820S165,USD,AAPL,178.34,PACF
20180227,P,17.5,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S17.5,USD,AAPL,178.34,
20180227,P,170.0,20180720,5.70,6.20,5.65,6.10,6.15,746,6.40,26,5.86,157,6749,OPRA,AAPL_1820S170,USD,AAPL,178.34,
20180227,P,175.0,20180720,7.30,8.05,7.24,7.91,8.05,420,8.30,22,7.77,165,4059,OPRA,AAPL_1820S175,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180720,9.54,10.30,9.40,10.30,10.30,471,10.60,35,10.00,286,1642,OPRA,AAPL_1820S180,USD,AAPL,178.34,PHIL
20180227,P,185.0,20180720,12.00,12.95,12.00,12.95,13.00,12,13.45,265,12.50,31,740,OPRA,AAPL_1820S185,USD,AAPL,178.34,BATS
20180227,P,190.0,20180720,15.15,15.15,15.15,15.15,16.10,272,16.50,14,20.26,4,501,OPRA,AAPL_1820S190,USD,AAPL,178.34,CBOE
20180226,P,195.0,20180720,20.22,20.25,20.22,20.25,19.65,490,20.10,83,22.05,21,530,OPRA,AAPL_1820S195,USD,AAPL,178.34,
20180227,P,2.5,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S2.5,USD,AAPL,178.34,
20180227,P,20.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S20,USD,AAPL,178.34,
20180215,P,200.0,20180720,29.55,29.55,29.52,29.52,22.95,497,24.05,102,37.50,4,203,OPRA,AAPL_1820S200,USD,AAPL,178.34,CBOE
20180226,P,205.0,20180720,28.34,28.34,27.56,27.58,27.05,115,28.40,20,46.51,9,66,OPRA,AAPL_1820S205,USD,AAPL,178.34,BOST
20180226,P,210.0,20180720,32.25,32.33,32.25,32.33,31.55,290,32.75,10,38.55,18,26,OPRA,AAPL_1820S210,USD,AAPL,178.34,BOST
20180227,P,215.0,20180720,,,,,35.90,23,38.25,31,,,,OPRA,AAPL_1820S215,USD,AAPL,178.34,
20180227,P,22.5,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S22.5,USD,AAPL,178.34,
20171213,P,220.0,20180720,47.65,47.65,47.65,47.65,40.60,25,43.05,37,,1,,OPRA,AAPL_1820S220,USD,AAPL,178.34,BATS
20180227,P,225.0,20180720,,,,,45.35,14,47.75,10,,,,OPRA,AAPL_1820S225,USD,AAPL,178.34,
20180227,P,230.0,20180720,,,,,50.20,21,52.35,6,,,,OPRA,AAPL_1820S230,USD,AAPL,178.34,
20180227,P,235.0,20180720,,,,,55.05,16,57.55,6,,,,OPRA,AAPL_1820S235,USD,AAPL,178.34,
20180227,P,240.0,20180720,,,,,59.85,21,62.55,6,,,,OPRA,AAPL_1820S240,USD,AAPL,178.34,
20180214,P,245.0,20180720,80.0,80.0,77.6,77.6,65.10,21,67.60,10,81.0,2245,1734,OPRA,AAPL_1820S245,USD,AAPL,178.34,PACF
20180227,P,25.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S25,USD,AAPL,178.34,
20180213,P,250.0,20180720,86.58,86.58,86.58,86.58,70.10,21,72.60,6,,500,,OPRA,AAPL_1820S250,USD,AAPL,178.34,ISE
20180227,P,255.0,20180720,,,,,75.05,21,77.55,6,,,,OPRA,AAPL_1820S255,USD,AAPL,178.34,
20180227,P,260.0,20180720,,,,,79.85,6,82.55,6,,,,OPRA,AAPL_1820S260,USD,AAPL,178.34,
20180227,P,265.0,20180720,,,,,85.05,21,87.50,6,,,,OPRA,AAPL_1820S265,USD,AAPL,178.34,
20180227,P,270.0,20180720,,,,,90.10,10,92.80,10,,,,OPRA,AAPL_1820S270,USD,AAPL,178.34,
20180227,P,275.0,20180720,,,,,94.15,21,98.25,1,,,,OPRA,AAPL_1820S275,USD,AAPL,178.34,
20180227,P,280.0,20180720,,,,,100.10,10,102.80,10,,,,OPRA,AAPL_1820S280,USD,AAPL,178.34,
20180227,P,285.0,20180720,,,,,105.05,10,107.80,10,,,,OPRA,AAPL_1820S285,USD,AAPL,178.34,
20180227,P,290.0,20180720,,,,,110.05,10,112.80,10,,,,OPRA,AAPL_1820S290,USD,AAPL,178.34,
20180227,P,295.0,20180720,,,,,114.15,11,118.20,1,,,,OPRA,AAPL_1820S295,USD,AAPL,178.34,
20180227,P,30.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S30,USD,AAPL,178.34,
20180209,P,300.0,20180720,143.0,143.0,143.0,143.0,120.10,10,122.80,10,125.7,1,1,OPRA,AAPL_1820S300,USD,AAPL,178.34,AMEX
20180227,P,305.0,20180720,,,,,125.10,14,127.80,10,,,,OPRA,AAPL_1820S305,USD,AAPL,178.34,
20180227,P,310.0,20180720,,,,,130.10,14,132.80,10,,,,OPRA,AAPL_1820S310,USD,AAPL,178.34,
20180227,P,315.0,20180720,,,,,135.10,14,137.80,10,,,,OPRA,AAPL_1820S315,USD,AAPL,178.34,
20180227,P,320.0,20180720,,,,,140.10,14,142.80,10,,,,OPRA,AAPL_1820S320,USD,AAPL,178.34,
20180109,P,325.0,20180720,150.25,150.25,150.25,150.25,145.10,10,147.80,10,,20,,OPRA,AAPL_1820S325,USD,AAPL,178.34,PACF
20180227,P,330.0,20180720,,,,,149.15,11,153.40,3,,,,OPRA,AAPL_1820S330,USD,AAPL,178.34,
20180227,P,335.0,20180720,,,,,154.15,11,158.25,1,,,,OPRA,AAPL_1820S335,USD,AAPL,178.34,
20180227,P,340.0,20180720,,,,,159.20,12,163.45,11,,,,OPRA,AAPL_1820S340,USD,AAPL,178.34,
20180227,P,35.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S35,USD,AAPL,178.34,
20180227,P,40.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S40,USD,AAPL,178.34,
20180227,P,45.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S45,USD,AAPL,178.34,
20180227,P,5.0,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S5,USD,AAPL,178.34,
20180227,P,50.0,20180720,,,,,,,0.02,31,,,,OPRA,AAPL_1820S50,USD,AAPL,178.34,
20180227,P,55.0,20180720,,,,,,,0.02,31,,,,OPRA,AAPL_1820S55,USD,AAPL,178.34,
20180227,P,60.0,20180720,,,,,,,0.03,35,,,,OPRA,AAPL_1820S60,USD,AAPL,178.34,
20180227,P,65.0,20180720,,,,,,,0.03,20,,,,OPRA,AAPL_1820S65,USD,AAPL,178.34,
20180227,P,7.5,20180720,,,,,,,0.02,16,,,,OPRA,AAPL_1820S7.5,USD,AAPL,178.34,
20180125,P,70.0,20180720,0.01,0.01,0.01,0.01,,,0.04,15,0.04,2,20,OPRA,AAPL_1820S70,USD,AAPL,178.34,CBOE
20180227,P,75.0,20180720,,,,,,,0.06,21,,,,OPRA,AAPL_1820S75,USD,AAPL,178.34,
20180124,P,80.0,20180720,0.06,0.06,0.06,0.06,,,0.09,32,,2,2,OPRA,AAPL_1820S80,USD,AAPL,178.34,ISE
20180220,P,85.0,20180720,0.02,0.04,0.01,0.01,,,0.10,28,0.10,37,23,OPRA,AAPL_1820S85,USD,AAPL,178.34,CBOE
20180213,P,90.0,20180720,0.13,0.13,0.13,0.13,,,0.12,76,0.09,15,113,OPRA,AAPL_1820S90,USD,AAPL,178.34,
20180215,P,95.0,20180720,0.11,0.11,0.11,0.11,0.01,2,0.12,156,0.14,10,136,OPRA,AAPL_1820S95,USD,AAPL,178.34,
20180227,C,100.0,20180921,80.15,80.15,80.00,80.00,78.65,19,80.10,16,79.42,7,701,OPRA,AAPL_1821I100,USD,AAPL,178.34,CBOE
20180213,C,105.0,20180921,60.02,60.02,59.90,59.90,73.00,15,75.50,12,58.93,150,158,OPRA,AAPL_1821I105,USD,AAPL,178.34,ISE
20180209,C,110.0,20180921,49.00,49.00,46.45,46.83,68.00,23,70.65,13,47.50,14,149,OPRA,AAPL_1821I110,USD,AAPL,178.34,
20180221,C,115.0,20180921,59.75,59.75,59.75,59.75,63.20,21,65.75,13,47.21,1,30,OPRA,AAPL_1821I115,USD,AAPL,178.34,
20180227,C,120.0,20180921,61.00,61.00,61.00,61.00,59.30,19,60.65,19,56.57,50,1159,OPRA,AAPL_1821I120,USD,AAPL,178.34,PACF
20180227,C,125.0,20180921,55.29,55.29,55.29,55.29,54.45,10,55.80,14,54.80,1,779,OPRA,AAPL_1821I125,USD,AAPL,178.34,AMEX
20180227,C,130.0,20180921,50.50,50.50,50.50,50.50,49.80,13,50.50,38,50.80,30,456,OPRA,AAPL_1821I130,USD,AAPL,178.34,BOST
20180227,C,135.0,20180921,46.55,46.55,46.55,46.55,45.10,21,46.40,19,44.68,2,1263,OPRA,AAPL_1821I135,USD,AAPL,178.34,
20180227,C,140.0,20180921,41.88,42.50,41.40,41.40,40.65,21,41.65,19,41.35,8,2208,OPRA,AAPL_1821I140,USD,AAPL,178.34,
20180227,C,145.0,20180921,37.10,37.41,37.00,37.00,36.40,50,36.90,359,35.90,12,1792,OPRA,AAPL_1821I145,USD,AAPL,178.34,BATS
20180227,C,150.0,20180921,33.30,33.41,33.00,33.11,32.20,47,32.65,261,32.35,47,1899,OPRA,AAPL_1821I150,USD,AAPL,178.34,CBOE
20180227,C,155.0,20180921,28.35,29.05,28.35,29.05,28.15,60,28.60,97,28.79,21,1933,OPRA,AAPL_1821I155,USD,AAPL,178.34,BATS
20180227,C,160.0,20180921,25.00,25.46,25.00,25.23,24.40,47,24.75,205,25.00,28,3168,OPRA,AAPL_1821I160,USD,AAPL,178.34,AMEX
20180227,C,165.0,20180921,21.65,22.15,21.26,21.56,20.90,52,21.20,296,21.45,41,6851,OPRA,AAPL_1821I165,USD,AAPL,178.34,CBOE
20180227,C,170.0,20180921,18.35,18.58,17.70,17.90,17.70,43,17.90,149,17.80,575,15974,OPRA,AAPL_1821I170,USD,AAPL,178.34,BATS
20180227,C,175.0,20180921,14.20,15.60,14.20,14.95,14.70,60,14.95,150,14.68,160,8544,OPRA,AAPL_1821I175,USD,AAPL,178.34,
20180227,C,180.0,20180921,12.00,12.90,12.00,12.25,12.05,159,12.30,199,12.20,910,12459,OPRA,AAPL_1821I180,USD,AAPL,178.34,
20180227,C,185.0,20180921,9.85,10.55,9.85,9.90,9.80,20,10.00,176,9.85,115,6946,OPRA,AAPL_1821I185,USD,AAPL,178.34,ISE
20180227,C,190.0,20180921,8.00,8.35,7.75,8.09,7.80,194,8.05,329,7.65,1089,9165,OPRA,AAPL_1821I190,USD,AAPL,178.34,BOST
20180227,C,195.0,20180921,6.10,6.55,6.10,6.55,6.15,63,6.35,341,6.00,136,11432,OPRA,AAPL_1821I195,USD,AAPL,178.34,PACF
20180227,C,200.0,20180921,4.75,5.10,4.72,4.95,4.75,420,4.85,19,4.65,409,21571,OPRA,AAPL_1821I200,USD,AAPL,178.34,BATS
20180227,C,205.0,20180921,3.76,4.00,3.62,4.00,3.65,762,3.80,13,3.55,41,6647,OPRA,AAPL_1821I205,USD,AAPL,178.34,CBOE
20180227,C,210.0,20180921,2.96,3.00,2.80,2.95,2.80,209,2.94,121,2.62,110,8350,OPRA,AAPL_1821I210,USD,AAPL,178.34,ISE
20180226,C,215.0,20180921,1.90,2.21,1.90,2.00,2.12,728,2.28,312,1.62,76,2004,OPRA,AAPL_1821I215,USD,AAPL,178.34,ISE
20180227,C,220.0,20180921,1.64,1.64,1.64,1.64,1.62,292,1.75,29,1.64,5,1700,OPRA,AAPL_1821I220,USD,AAPL,178.34,
20180227,C,225.0,20180921,1.30,1.33,1.30,1.32,1.25,19,1.39,114,1.17,23,1785,OPRA,AAPL_1821I225,USD,AAPL,178.34,BOST
20180226,C,230.0,20180921,0.98,0.98,0.93,0.93,0.97,19,1.09,46,0.72,7,269,OPRA,AAPL_1821I230,USD,AAPL,178.34,PHIL
20180226,C,235.0,20180921,0.66,0.66,0.66,0.66,0.74,31,0.88,92,0.54,10,479,OPRA,AAPL_1821I235,USD,AAPL,178.34,PHIL
20180227,C,240.0,20180921,0.60,0.60,0.60,0.60,0.57,253,0.73,114,0.59,5,739,OPRA,AAPL_1821I240,USD,AAPL,178.34,PACF
20180213,C,245.0,20180921,0.24,0.24,0.24,0.24,0.44,926,0.60,8,0.30,15,354,OPRA,AAPL_1821I245,USD,AAPL,178.34,
20180227,C,250.0,20180921,0.38,0.38,0.38,0.38,0.34,629,0.50,693,0.34,5,6287,OPRA,AAPL_1821I250,USD,AAPL,178.34,BATS
20180220,C,260.0,20180921,0.30,0.30,0.30,0.30,0.22,236,0.38,756,0.15,6,576,OPRA,AAPL_1821I260,USD,AAPL,178.34,
20180202,C,75.0,20180921,86.80,86.80,86.80,86.80,102.70,15,105.35,15,104.51,1,1,OPRA,AAPL_1821I75,USD,AAPL,178.34,PHIL
20180223,C,80.0,20180921,93.15,93.15,93.15,93.15,97.75,15,100.40,15,77.85,1,26,OPRA,AAPL_1821I80,USD,AAPL,178.34,
20180227,C,85.0,20180921,,,,,92.75,15,95.45,11,,,,OPRA,AAPL_1821I85,USD,AAPL,178.34,
20180208,C,90.0,20180921,67.85,68.40,67.85,68.40,87.80,15,90.50,11,85.80,10,27,OPRA,AAPL_1821I90,USD,AAPL,178.34,
20180226,C,95.0,20180921,83.5,83.5,83.5,83.5,83.55,11,84.85,16,78.5,2,22,OPRA,AAPL_1821I95,USD,AAPL,178.34,
20180221,P,100.0,20180921,0.24,0.24,0.24,0.24,0.10,386,0.24,245,0.22,2,1507,OPRA,AAPL_1821U100,USD,AAPL,178.34,
20180223,P,105.0,20180921,0.26,0.26,0.26,0.26,0.16,832,0.30,460,0.31,1,854,OPRA,AAPL_1821U105,USD,AAPL,178.34,
20180226,P,110.0,20180921,0.33,0.33,0.29,0.29,0.24,1103,0.38,447,0.42,6,652,OPRA,AAPL_1821U110,USD,AAPL,178.34,ISE
20180226,P,115.0,20180921,0.45,0.45,0.42,0.43,0.36,1125,0.49,263,0.53,5,1943,OPRA,AAPL_1821U115,USD,AAPL,178.34,PHIL
20180227,P,120.0,20180921,0.54,0.56,0.51,0.56,0.50,1105,0.64,403,0.58,49,4790,OPRA,AAPL_1821U120,USD,AAPL,178.34,
20180227,P,125.0,20180921,0.72,0.72,0.69,0.69,0.72,165,0.84,428,0.72,15,2611,OPRA,AAPL_1821U125,USD,AAPL,178.34,CBOE
20180227,P,130.0,20180921,0.95,0.98,0.95,0.98,0.98,196,1.05,3,0.98,36,4497,OPRA,AAPL_1821U130,USD,AAPL,178.34,CBOE
20180227,P,135.0,20180921,1.23,1.32,1.23,1.32,1.34,19,1.44,268,1.32,28,6798,OPRA,AAPL_1821U135,USD,AAPL,178.34,PHIL
20180227,P,140.0,20180921,1.65,1.85,1.65,1.85,1.78,224,1.90,11,1.71,55,4854,OPRA,AAPL_1821U140,USD,AAPL,178.34,BATS
20180227,P,145.0,20180921,2.17,2.17,2.17,2.17,2.39,19,2.52,108,2.25,12,4524,OPRA,AAPL_1821U145,USD,AAPL,178.34,CBOE
20180227,P,150.0,20180921,2.92,3.20,2.83,3.20,3.10,889,3.30,247,3.02,233,8525,OPRA,AAPL_1821U150,USD,AAPL,178.34,
20180227,P,155.0,20180921,3.80,4.00,3.60,3.95,4.10,19,4.25,306,3.87,74,6190,OPRA,AAPL_1821U155,USD,AAPL,178.34,
20180227,P,160.0,20180921,4.80,5.34,4.68,5.25,5.25,190,5.40,10,4.95,234,9084,OPRA,AAPL_1821U160,USD,AAPL,178.34,
20180227,P,165.0,20180921,6.25,6.75,6.05,6.58,6.70,60,6.85,205,6.30,141,5089,OPRA,AAPL_1821U165,USD,AAPL,178.34,PHIL
20180227,P,170.0,20180921,8.00,8.35,7.65,8.35,8.40,225,8.55,29,8.10,166,5732,OPRA,AAPL_1821U170,USD,AAPL,178.34,
20180227,P,175.0,20180921,9.70,10.10,9.55,10.00,10.35,511,10.60,55,10.00,281,2146,OPRA,AAPL_1821U175,USD,AAPL,178.34,CBOE
20180227,P,180.0,20180921,12.35,12.70,12.34,12.70,12.80,20,12.90,20,12.35,98,2036,OPRA,AAPL_1821U180,USD,AAPL,178.34,BATS
20180227,P,185.0,20180921,14.94,15.03,14.94,15.03,15.40,248,15.65,72,19.35,22,959,OPRA,AAPL_1821U185,USD,AAPL,178.34,
20180227,P,190.0,20180921,18.00,18.00,18.00,18.00,18.40,115,18.60,20,18.10,25,862,OPRA,AAPL_1821U190,USD,AAPL,178.34,
20180215,P,195.0,20180921,27.25,27.25,26.84,26.84,21.50,529,21.95,40,31.75,4,1320,OPRA,AAPL_1821U195,USD,AAPL,178.34,CBOE
20180226,P,200.0,20180921,25.00,25.00,24.63,24.70,25.30,230,25.55,20,27.48,10,400,OPRA,AAPL_1821U200,USD,AAPL,178.34,
20180216,P,205.0,20180921,33.07,33.07,33.07,33.07,28.50,377,30.15,91,43.43,1,102,OPRA,AAPL_1821U205,USD,AAPL,178.34,CBOE
20180216,P,210.0,20180921,39.05,39.05,39.05,39.05,32.60,8,34.40,14,50.45,2,12,OPRA,AAPL_1821U210,USD,AAPL,178.34,ISE
20180216,P,215.0,20180921,41.82,41.82,41.82,41.82,36.75,81,38.75,12,52.30,1,94,OPRA,AAPL_1821U215,USD,AAPL,178.34,CBOE
20180216,P,220.0,20180921,48.06,48.06,48.06,48.06,41.30,64,43.55,43,49.06,2,64,OPRA,AAPL_1821U220,USD,AAPL,178.34,ISE
20180201,P,225.0,20180921,57.9,57.9,57.9,57.9,45.90,21,48.25,31,,5,5,OPRA,AAPL_1821U225,USD,AAPL,178.34,BATS
20180221,P,230.0,20180921,56.20,56.20,56.20,56.20,50.55,21,53.05,31,68.49,1,11,OPRA,AAPL_1821U230,USD,AAPL,178.34,CBOE
20180206,P,235.0,20180921,75.69,75.69,75.69,75.69,55.35,13,57.95,21,74.24,10,40,OPRA,AAPL_1821U235,USD,AAPL,178.34,ISE
20180205,P,240.0,20180921,82.06,82.06,80.99,80.99,60.20,11,62.80,13,,40,,OPRA,AAPL_1821U240,USD,AAPL,178.34,ISE
20180205,P,245.0,20180921,83.96,84.02,83.90,84.02,65.10,15,67.70,10,77.93,60,38,OPRA,AAPL_1821U245,USD,AAPL,178.34,ISE
20180207,P,250.0,20180921,88.85,88.85,88.83,88.83,70.10,16,72.80,21,90.98,20,80,OPRA,AAPL_1821U250,USD,AAPL,178.34,ISE
20180205,P,260.0,20180921,99.35,100.41,99.35,100.41,80.10,13,82.80,10,93.49,30,50,OPRA,AAPL_1821U260,USD,AAPL,178.34,ISE
20180226,P,75.0,20180921,0.06,0.06,0.06,0.06,,,0.12,144,0.01,1,1063,OPRA,AAPL_1821U75,USD,AAPL,178.34,CBOE
20180208,P,80.0,20180921,0.15,0.15,0.15,0.15,,,0.13,48,0.15,20,316,OPRA,AAPL_1821U80,USD,AAPL,178.34,
20180226,P,85.0,20180921,0.08,0.08,0.08,0.08,0.01,255,0.14,25,0.18,2,573,OPRA,AAPL_1821U85,USD,AAPL,178.34,ISE
20180223,P,90.0,20180921,0.10,0.10,0.10,0.10,0.03,475,0.15,25,0.18,2,663,OPRA,AAPL_1821U90,USD,AAPL,178.34,
20180206,P,95.0,20180921,0.38,0.38,0.38,0.38,0.05,475,0.19,16,0.30,17,3759,OPRA,AAPL_1821U95,USD,AAPL,178.34,PACF
20180222,C,130.0,20180223,43.30,43.86,42.39,42.39,45.40,,45.65,,41.80,14,7,OPRA,AAPL_1823B130,USD,AAPL,178.34,CBOE
20180222,C,131.0,20180223,42.3,42.3,42.3,42.3,44.40,,44.65,,,1,1,OPRA,AAPL_1823B131,USD,AAPL,178.34,CBOE
20180220,C,132.0,20180223,40.35,40.35,40.35,40.35,43.05,,43.90,,,1,,OPRA,AAPL_1823B132,USD,AAPL,178.34,CBOE
20180223,C,133.0,20180223,,,,,42.05,,42.90,,,,,OPRA,AAPL_1823B133,USD,AAPL,178.34,
20180223,C,134.0,20180223,,,,,41.05,,41.85,,,,,OPRA,AAPL_1823B134,USD,AAPL,178.34,
20180223,C,135.0,20180223,38.92,39.35,38.85,39.35,40.40,,40.65,,39.10,22,22,OPRA,AAPL_1823B135,USD,AAPL,178.34,BATS
20180223,C,136.0,20180223,,,,,39.05,,39.90,,,,,OPRA,AAPL_1823B136,USD,AAPL,178.34,
20180223,C,137.0,20180223,,,,,38.05,,38.90,,,,,OPRA,AAPL_1823B137,USD,AAPL,178.34,
20180223,C,138.0,20180223,,,,,37.05,,37.85,,,,,OPRA,AAPL_1823B138,USD,AAPL,178.34,
20180223,C,139.0,20180223,,,,,36.05,,36.90,,,,,OPRA,AAPL_1823B139,USD,AAPL,178.34,
20180222,C,140.0,20180223,32.9,32.9,32.9,32.9,35.40,,35.65,,32.5,1,20,OPRA,AAPL_1823B140,USD,AAPL,178.34,BATS
20180223,C,141.0,20180223,,,,,34.05,,34.90,,,,,OPRA,AAPL_1823B141,USD,AAPL,178.34,
20180213,C,142.0,20180223,22.6,22.6,22.6,22.6,33.10,,34.00,,16.8,1,60,OPRA,AAPL_1823B142,USD,AAPL,178.34,
20180208,C,143.0,20180223,15.43,15.43,14.28,14.28,32.05,,32.90,,,4,,OPRA,AAPL_1823B143,USD,AAPL,178.34,CBOE
20180209,C,144.0,20180223,13.40,13.40,9.95,11.20,31.05,,31.90,,16.30,40,10,OPRA,AAPL_1823B144,USD,AAPL,178.34,
20180223,C,145.0,20180223,29.15,30.24,29.15,30.24,30.40,,30.65,,29.00,9,185,OPRA,AAPL_1823B145,USD,AAPL,178.34,CBOE
20180223,C,146.0,20180223,28.68,28.68,28.68,28.68,29.05,,29.90,,27.54,4,9,OPRA,AAPL_1823B146,USD,AAPL,178.34,CBOE
20180212,C,147.0,20180223,12.00,12.00,12.00,12.00,28.05,,28.90,,10.85,15,53,OPRA,AAPL_1823B147,USD,AAPL,178.34,BATS
20180221,C,148.0,20180223,24.42,24.42,24.42,24.42,27.10,,27.85,,26.06,10,31,OPRA,AAPL_1823B148,USD,AAPL,178.34,ISE
20180213,C,149.0,20180223,14.71,14.71,14.71,14.71,26.05,,26.90,,11.80,2,79,OPRA,AAPL_1823B149,USD,AAPL,178.34,CBOE
20180223,C,150.0,20180223,24.05,25.52,23.97,25.36,25.40,,25.65,,22.90,92,406,OPRA,AAPL_1823B150,USD,AAPL,178.34,ISE
20180223,C,152.5,20180223,21.50,21.71,21.50,21.71,22.90,,23.15,,20.30,30,192,OPRA,AAPL_1823B152.5,USD,AAPL,178.34,BOST
20180223,C,155.0,20180223,19.05,20.45,19.00,20.40,20.40,,20.65,,17.23,404,1279,OPRA,AAPL_1823B155,USD,AAPL,178.34,ISE
20180223,C,157.5,20180223,17.00,17.90,16.25,17.82,17.90,,18.15,,15.00,119,2241,OPRA,AAPL_1823B157.5,USD,AAPL,178.34,ISE
20180223,C,160.0,20180223,13.50,15.55,13.50,15.33,15.40,,15.65,,12.20,437,3181,OPRA,AAPL_1823B160,USD,AAPL,178.34,PHIL
20180223,C,162.5,20180223,11.63,13.10,11.40,12.82,12.90,,13.15,,10.21,1407,2734,OPRA,AAPL_1823B162.5,USD,AAPL,178.34,ISE
20180223,C,165.0,20180223,8.45,10.60,8.45,10.40,10.40,,10.65,,7.39,4192,9013,OPRA,AAPL_1823B165,USD,AAPL,178.34,
20180223,C,167.5,20180223,5.95,8.05,5.95,7.92,7.90,,8.15,,5.22,1468,4404,OPRA,AAPL_1823B167.5,USD,AAPL,178.34,
20180223,C,170.0,20180223,3.73,5.63,3.38,5.50,5.40,,5.65,,2.85,5861,7515,OPRA,AAPL_1823B170,USD,AAPL,178.34,
20180223,C,172.5,20180223,1.31,3.15,1.17,2.92,3.00,,3.15,,0.96,16035,12780,OPRA,AAPL_1823B172.5,USD,AAPL,178.34,PHIL
20180223,C,175.0,20180223,0.15,0.65,0.05,0.50,0.53,,0.60,,0.15,58182,23820,OPRA,AAPL_1823B175,USD,AAPL,178.34,
20180223,C,177.5,20180223,0.07,0.07,0.01,0.01,,,0.01,,0.03,5189,11381,OPRA,AAPL_1823B177.5,USD,AAPL,178.34,CBOE
20180223,C,180.0,20180223,0.08,0.08,0.01,0.01,,,0.01,,0.01,1714,12889,OPRA,AAPL_1823B180,USD,AAPL,178.34,
20180223,C,182.5,20180223,0.07,0.07,0.01,0.01,,,0.01,,0.01,55,5709,OPRA,AAPL_1823B182.5,USD,AAPL,178.34,ISE
20180223,C,185.0,20180223,0.06,0.06,0.01,0.01,,,0.01,,0.01,28,8295,OPRA,AAPL_1823B185,USD,AAPL,178.34,ISE
20180222,C,187.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,46,2405,OPRA,AAPL_1823B187.5,USD,AAPL,178.34,PHIL
20180223,C,190.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,145,2574,OPRA,AAPL_1823B190,USD,AAPL,178.34,CBOE
20180223,C,192.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,1,1746,OPRA,AAPL_1823B192.5,USD,AAPL,178.34,ISE
20180220,C,195.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,12,2268,OPRA,AAPL_1823B195,USD,AAPL,178.34,
20180223,C,197.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.03,2,833,OPRA,AAPL_1823B197.5,USD,AAPL,178.34,
20180216,C,200.0,20180223,0.02,0.03,0.02,0.02,,,0.01,,0.03,198,806,OPRA,AAPL_1823B200,USD,AAPL,178.34,
20180215,C,202.5,20180223,0.02,0.02,0.02,0.02,,,0.03,,0.01,4,836,OPRA,AAPL_1823B202.5,USD,AAPL,178.34,CBOE
20180223,C,205.0,20180223,0.04,0.04,0.04,0.04,,,0.01,,0.02,1,100,OPRA,AAPL_1823B205,USD,AAPL,178.34,ISE
20180205,C,207.5,20180223,0.02,0.02,0.02,0.02,,,0.04,,0.02,90,66,OPRA,AAPL_1823B207.5,USD,AAPL,178.34,CBOE
20180130,C,210.0,20180223,0.06,0.06,0.06,0.06,,,0.06,,0.13,2,45,OPRA,AAPL_1823B210,USD,AAPL,178.34,AMEX
20180213,C,212.5,20180223,0.02,0.02,0.01,0.01,,,0.02,,0.14,200,137,OPRA,AAPL_1823B212.5,USD,AAPL,178.34,BATS
20180227,C,115.0,20180323,,,,,63.30,13,63.90,15,,,,OPRA,AAPL_1823C115,USD,AAPL,178.34,
20180227,C,120.0,20180323,,,,,58.25,13,58.90,15,,,,OPRA,AAPL_1823C120,USD,AAPL,178.34,
20180227,C,125.0,20180323,,,,,53.25,15,53.90,15,,,,OPRA,AAPL_1823C125,USD,AAPL,178.34,
20180209,C,130.0,20180323,23.65,23.75,22.55,23.15,48.25,15,48.95,15,30.20,55,56,OPRA,AAPL_1823C130,USD,AAPL,178.34,PACF
20180214,C,135.0,20180323,31.55,31.55,31.55,31.55,43.35,13,43.95,15,26.74,2,2,OPRA,AAPL_1823C135,USD,AAPL,178.34,ISE
20180227,C,138.0,20180323,,,,,40.30,15,40.95,15,,,,OPRA,AAPL_1823C138,USD,AAPL,178.34,
20180227,C,139.0,20180323,,,,,39.30,15,39.95,15,,,,OPRA,AAPL_1823C139,USD,AAPL,178.34,
20180223,C,140.0,20180323,35,35,35,35,38.30,15,38.95,15,33,2,55,OPRA,AAPL_1823C140,USD,AAPL,178.34,
20180227,C,141.0,20180323,,,,,37.30,15,38.00,15,,,,OPRA,AAPL_1823C141,USD,AAPL,178.34,
20180214,C,142.0,20180323,24.76,24.76,24.76,24.76,36.35,13,37.00,15,,2,2,OPRA,AAPL_1823C142,USD,AAPL,178.34,ISE
20180205,C,143.0,20180323,21.05,21.05,21.05,21.05,35.35,13,36.00,15,19.25,8,14,OPRA,AAPL_1823C143,USD,AAPL,178.34,BATS
20180209,C,144.0,20180323,12.01,12.05,12.01,12.05,34.40,15,35.00,15,17.05,10,15,OPRA,AAPL_1823C144,USD,AAPL,178.34,BATS
20180227,C,145.0,20180323,35.22,35.22,35.22,35.22,33.45,21,34.00,15,34.25,1,47,OPRA,AAPL_1823C145,USD,AAPL,178.34,CBOE
20180209,C,146.0,20180323,12.9,12.9,10.3,10.3,32.35,15,33.00,15,16.9,11,10,OPRA,AAPL_1823C146,USD,AAPL,178.34,BATS
20180207,C,147.0,20180323,16.40,16.40,15.29,15.29,31.40,15,32.00,15,15.80,20,42,OPRA,AAPL_1823C147,USD,AAPL,178.34,CBOE
20180226,C,148.0,20180323,31.10,31.10,31.10,31.10,30.40,13,31.05,15,27.72,1,65,OPRA,AAPL_1823C148,USD,AAPL,178.34,CBOE
20180212,C,149.0,20180323,13.75,13.75,13.75,13.75,29.40,15,30.05,15,8.60,1,24,OPRA,AAPL_1823C149,USD,AAPL,178.34,BATS
20180227,C,150.0,20180323,30.28,30.28,29.00,29.00,28.45,21,28.95,21,29.50,7,340,OPRA,AAPL_1823C150,USD,AAPL,178.34,CBOE
20180226,C,152.5,20180323,26.53,26.71,26.53,26.71,25.95,15,26.60,19,22.50,12,91,OPRA,AAPL_1823C152.5,USD,AAPL,178.34,CBOE
20180223,C,155.0,20180323,20.05,21.00,20.00,20.88,23.55,6,24.10,15,18.42,216,453,OPRA,AAPL_1823C155,USD,AAPL,178.34,CBOE
20180227,C,157.5,20180323,22.66,22.90,21.80,21.81,21.20,13,21.50,54,21.75,131,294,OPRA,AAPL_1823C157.5,USD,AAPL,178.34,CBOE
20180227,C,160.0,20180323,20.00,20.35,19.50,19.50,18.80,31,19.05,36,19.65,104,1143,OPRA,AAPL_1823C160,USD,AAPL,178.34,
20180227,C,162.5,20180323,17.00,17.77,16.50,17.70,16.40,20,16.70,54,17.05,108,581,OPRA,AAPL_1823C162.5,USD,AAPL,178.34,PHIL
20180227,C,165.0,20180323,15.27,15.75,14.13,14.93,14.10,48,14.30,39,14.70,26,1900,OPRA,AAPL_1823C165,USD,AAPL,178.34,BATS
20180227,C,167.5,20180323,12.70,13.38,12.45,12.45,11.85,54,12.05,80,12.44,24,572,OPRA,AAPL_1823C167.5,USD,AAPL,178.34,PACF
20180227,C,170.0,20180323,10.87,11.40,9.69,10.83,9.75,171,9.90,87,9.95,287,1590,OPRA,AAPL_1823C170,USD,AAPL,178.34,CBOE
20180227,C,172.5,20180323,8.05,9.13,7.69,8.05,7.80,66,7.90,188,7.95,321,1109,OPRA,AAPL_1823C172.5,USD,AAPL,178.34,PHIL
20180227,C,175.0,20180323,6.68,7.07,5.95,6.32,6.00,20,6.10,215,6.05,414,1844,OPRA,AAPL_1823C175,USD,AAPL,178.34,CBOE
20180227,C,177.5,20180323,4.45,5.35,4.30,4.55,4.40,327,4.55,64,4.32,543,1481,OPRA,AAPL_1823C177.5,USD,AAPL,178.34,
20180227,C,180.0,20180323,3.15,3.90,3.03,3.25,3.15,293,3.25,116,3.10,1411,4155,OPRA,AAPL_1823C180,USD,AAPL,178.34,
20180227,C,182.5,20180323,2.10,2.64,2.06,2.29,2.18,1,2.21,9,2.00,1315,1158,OPRA,AAPL_1823C182.5,USD,AAPL,178.34,
20180227,C,185.0,20180323,1.31,1.72,1.31,1.53,1.44,10,1.47,10,1.23,1393,1423,OPRA,AAPL_1823C185,USD,AAPL,178.34,PACF
20180227,C,187.5,20180323,0.80,1.10,0.80,1.08,0.91,96,0.97,14,0.79,153,264,OPRA,AAPL_1823C187.5,USD,AAPL,178.34,CBOE
20180227,C,190.0,20180323,0.51,0.68,0.51,0.62,0.58,14,0.63,14,0.50,56,600,OPRA,AAPL_1823C190,USD,AAPL,178.34,CBOE
20180227,C,192.5,20180323,0.37,0.42,0.37,0.40,0.37,14,0.42,366,0.37,112,238,OPRA,AAPL_1823C192.5,USD,AAPL,178.34,
20180227,C,195.0,20180323,0.21,0.25,0.21,0.25,0.22,222,0.28,61,0.23,3,57,OPRA,AAPL_1823C195,USD,AAPL,178.34,
20180220,C,197.5,20180323,0.21,0.21,0.21,0.21,0.14,135,0.21,352,0.22,2,3,OPRA,AAPL_1823C197.5,USD,AAPL,178.34,CBOE
20180226,C,200.0,20180323,0.09,0.09,0.09,0.09,0.09,61,0.16,380,0.06,18,58,OPRA,AAPL_1823C200,USD,AAPL,178.34,PHIL
20180226,C,202.5,20180323,0.07,0.07,0.07,0.07,0.05,395,0.13,362,0.11,25,44,OPRA,AAPL_1823C202.5,USD,AAPL,178.34,
20180227,C,205.0,20180323,0.05,0.05,0.05,0.05,0.03,531,0.11,141,0.11,1,1,OPRA,AAPL_1823C205,USD,AAPL,178.34,BATS
20180227,C,207.5,20180323,,,,,0.01,1236,0.11,1343,,,,OPRA,AAPL_1823C207.5,USD,AAPL,178.34,
20180227,C,210.0,20180323,,,,,0.02,54,0.09,83,,,,OPRA,AAPL_1823C210,USD,AAPL,178.34,
20180212,P,130.0,20180223,0.10,0.12,0.03,0.03,,,0.01,,,159,159,OPRA,AAPL_1823N130,USD,AAPL,178.34,CBOE
20180212,P,131.0,20180223,0.05,0.05,0.05,0.05,,,0.01,,,50,50,OPRA,AAPL_1823N131,USD,AAPL,178.34,BATS
20180216,P,132.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,125,91,OPRA,AAPL_1823N132,USD,AAPL,178.34,
20180216,P,133.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.07,54,20,OPRA,AAPL_1823N133,USD,AAPL,178.34,
20180212,P,134.0,20180223,0.19,0.19,0.07,0.07,,,0.01,,,59,59,OPRA,AAPL_1823N134,USD,AAPL,178.34,
20180213,P,135.0,20180223,0.04,0.04,0.03,0.03,,,0.01,,,50,50,OPRA,AAPL_1823N135,USD,AAPL,178.34,CBOE
20180212,P,136.0,20180223,0.11,0.12,0.10,0.10,,,0.01,,,12,10,OPRA,AAPL_1823N136,USD,AAPL,178.34,ISE
20180213,P,137.0,20180223,0.06,0.06,0.06,0.06,,,0.01,,,15,15,OPRA,AAPL_1823N137,USD,AAPL,178.34,CBOE
20180216,P,138.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.06,78,55,OPRA,AAPL_1823N138,USD,AAPL,178.34,
20180214,P,139.0,20180223,0.03,0.03,0.03,0.03,,,0.10,,0.20,3,1,OPRA,AAPL_1823N139,USD,AAPL,178.34,BATS
20180222,P,140.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.02,20,1345,OPRA,AAPL_1823N140,USD,AAPL,178.34,BATS
20180214,P,141.0,20180223,0.05,0.05,0.03,0.03,,,0.01,,0.13,7,34,OPRA,AAPL_1823N141,USD,AAPL,178.34,BATS
20180216,P,142.0,20180223,0.02,0.02,0.01,0.02,,,0.02,,0.03,23,177,OPRA,AAPL_1823N142,USD,AAPL,178.34,
20180220,P,143.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,11,531,OPRA,AAPL_1823N143,USD,AAPL,178.34,
20180216,P,144.0,20180223,0.03,0.03,0.02,0.02,,,0.01,,0.03,38,154,OPRA,AAPL_1823N144,USD,AAPL,178.34,ISE
20180221,P,145.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,10,846,OPRA,AAPL_1823N145,USD,AAPL,178.34,BATS
20180222,P,146.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,2,469,OPRA,AAPL_1823N146,USD,AAPL,178.34,PHIL
20180222,P,147.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,10,2708,OPRA,AAPL_1823N147,USD,AAPL,178.34,
20180222,P,148.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,4,1186,OPRA,AAPL_1823N148,USD,AAPL,178.34,
20180222,P,149.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,18,588,OPRA,AAPL_1823N149,USD,AAPL,178.34,
20180223,P,150.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,2,1533,OPRA,AAPL_1823N150,USD,AAPL,178.34,
20180223,P,152.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,2,2340,OPRA,AAPL_1823N152.5,USD,AAPL,178.34,
20180223,P,155.0,20180223,0.14,0.14,0.01,0.01,,,0.01,,0.01,41,4768,OPRA,AAPL_1823N155,USD,AAPL,178.34,
20180223,P,157.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.02,269,5052,OPRA,AAPL_1823N157.5,USD,AAPL,178.34,PHIL
20180223,P,160.0,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.01,172,6843,OPRA,AAPL_1823N160,USD,AAPL,178.34,ISE
20180223,P,162.5,20180223,0.01,0.01,0.01,0.01,,,0.01,,0.03,72,6784,OPRA,AAPL_1823N162.5,USD,AAPL,178.34,BOST
20180223,P,165.0,20180223,0.01,0.03,0.01,0.01,,,0.01,,0.06,2199,9154,OPRA,AAPL_1823N165,USD,AAPL,178.34,
20180223,P,167.5,20180223,0.05,0.05,0.01,0.01,,,0.01,,0.08,7340,9943,OPRA,AAPL_1823N167.5,USD,AAPL,178.34,
20180223,P,170.0,20180223,0.09,0.11,0.01,0.01,,,0.01,,0.22,11112,14425,OPRA,AAPL_1823N170,USD,AAPL,178.34,
20180223,P,172.5,20180223,0.35,0.43,0.01,0.01,,,0.01,,0.85,30933,15603,OPRA,AAPL_1823N172.5,USD,AAPL,178.34,CBOE
20180223,P,175.0,20180223,1.50,1.69,0.01,0.01,,,0.01,,2.51,33154,4866,OPRA,AAPL_1823N175,USD,AAPL,178.34,PHIL
20180223,P,177.5,20180223,3.54,3.85,1.90,2.10,1.90,,2.04,,5.04,2218,864,OPRA,AAPL_1823N177.5,USD,AAPL,178.34,BATS
20180223,P,180.0,20180223,6.48,6.48,4.80,4.80,4.35,,4.60,,6.96,272,1049,OPRA,AAPL_1823N180,USD,AAPL,178.34,PACF
20180223,P,182.5,20180223,8.20,8.60,8.13,8.48,6.85,,7.10,,10.05,15,424,OPRA,AAPL_1823N182.5,USD,AAPL,178.34,BOST
20180222,P,185.0,20180223,12.30,12.30,11.25,11.80,9.35,,9.95,,12.95,30,78,OPRA,AAPL_1823N185,USD,AAPL,178.34,BATS
20180216,P,187.5,20180223,14.45,14.45,14.45,14.45,11.65,,12.45,,16.35,10,37,OPRA,AAPL_1823N187.5,USD,AAPL,178.34,BATS
20180221,P,190.0,20180223,18.60,18.60,18.60,18.60,14.15,,14.95,,17.95,80,92,OPRA,AAPL_1823N190,USD,AAPL,178.34,
20180223,P,192.5,20180223,,,,,16.60,,17.45,,,,,OPRA,AAPL_1823N192.5,USD,AAPL,178.34,
20180223,P,195.0,20180223,,,,,19.10,,19.95,,,,,OPRA,AAPL_1823N195,USD,AAPL,178.34,
20180129,P,197.5,20180223,28.54,28.54,28.54,28.54,21.60,,22.45,,,2,,OPRA,AAPL_1823N197.5,USD,AAPL,178.34,CBOE
20180209,P,200.0,20180223,44.27,44.27,44.27,44.27,24.10,,24.95,,21.17,11,16,OPRA,AAPL_1823N200,USD,AAPL,178.34,CBOE
20180223,P,202.5,20180223,,,,,26.60,,27.45,,,,,OPRA,AAPL_1823N202.5,USD,AAPL,178.34,
20180223,P,205.0,20180223,,,,,29.10,,29.95,,,,,OPRA,AAPL_1823N205,USD,AAPL,178.34,
20180220,P,207.5,20180223,35,35,35,35,31.60,,32.45,,,1,1,OPRA,AAPL_1823N207.5,USD,AAPL,178.34,CBOE
20180223,P,210.0,20180223,,,,,34.10,,34.95,,,,1,OPRA,AAPL_1823N210,USD,AAPL,178.34,
20180221,P,212.5,20180223,39.85,40.75,39.85,40.75,36.60,,37.45,,40.00,2,1,OPRA,AAPL_1823N212.5,USD,AAPL,178.34,CBOE
20180227,P,115.0,20180323,,,,,,,0.05,313,,,,OPRA,AAPL_1823O115,USD,AAPL,178.34,
20180213,P,120.0,20180323,0.1,0.1,0.1,0.1,,,0.05,313,,1,1,OPRA,AAPL_1823O120,USD,AAPL,178.34,BATS
20180221,P,125.0,20180323,0.03,0.03,0.03,0.03,,,0.05,313,0.24,1,2,OPRA,AAPL_1823O125,USD,AAPL,178.34,
20180226,P,130.0,20180323,0.01,0.01,0.01,0.01,,,0.06,313,0.05,1,1885,OPRA,AAPL_1823O130,USD,AAPL,178.34,CBOE
20180220,P,135.0,20180323,0.09,0.09,0.09,0.09,0.01,3,0.07,505,0.16,5,376,OPRA,AAPL_1823O135,USD,AAPL,178.34,ISE
20180227,P,138.0,20180323,,,,,0.01,1,0.08,448,,,,OPRA,AAPL_1823O138,USD,AAPL,178.34,
20180227,P,139.0,20180323,,,,,0.01,3,0.09,569,,,,OPRA,AAPL_1823O139,USD,AAPL,178.34,
20180227,P,140.0,20180323,0.07,0.07,0.04,0.04,0.01,17,0.08,290,0.05,20,263,OPRA,AAPL_1823O140,USD,AAPL,178.34,
20180227,P,141.0,20180323,0.02,0.02,0.02,0.02,0.01,32,0.09,313,0.16,1,2,OPRA,AAPL_1823O141,USD,AAPL,178.34,CBOE
20180221,P,142.0,20180323,0.10,0.10,0.10,0.10,0.01,7,0.08,89,0.19,1,10,OPRA,AAPL_1823O142,USD,AAPL,178.34,ISE
20180227,P,143.0,20180323,0.03,0.03,0.03,0.03,0.01,145,0.10,151,0.10,2,134,OPRA,AAPL_1823O143,USD,AAPL,178.34,CBOE
20180226,P,144.0,20180323,0.08,0.08,0.08,0.08,0.01,336,0.09,183,0.21,2,101,OPRA,AAPL_1823O144,USD,AAPL,178.34,BATS
20180227,P,145.0,20180323,0.09,0.09,0.05,0.07,0.02,436,0.10,308,0.08,39,210,OPRA,AAPL_1823O145,USD,AAPL,178.34,CBOE
20180226,P,146.0,20180323,0.09,0.09,0.09,0.09,0.06,40,0.10,110,0.21,4,136,OPRA,AAPL_1823O146,USD,AAPL,178.34,ISE
20180227,P,147.0,20180323,0.08,0.08,0.06,0.06,0.05,1,0.11,287,0.12,6,127,OPRA,AAPL_1823O147,USD,AAPL,178.34,ISE
20180226,P,148.0,20180323,0.08,0.08,0.08,0.08,0.04,415,0.13,401,0.20,10,273,OPRA,AAPL_1823O148,USD,AAPL,178.34,CBOE
20180223,P,149.0,20180323,0.14,0.16,0.14,0.16,0.05,422,0.14,144,0.20,3,364,OPRA,AAPL_1823O149,USD,AAPL,178.34,CBOE
20180227,P,150.0,20180323,0.10,0.12,0.10,0.12,0.06,407,0.13,95,0.12,3,1309,OPRA,AAPL_1823O150,USD,AAPL,178.34,
20180227,P,152.5,20180323,0.12,0.13,0.11,0.13,0.09,1050,0.16,143,0.13,25,410,OPRA,AAPL_1823O152.5,USD,AAPL,178.34,BATS
20180227,P,155.0,20180323,0.15,0.16,0.14,0.16,0.13,1087,0.20,142,0.18,10,565,OPRA,AAPL_1823O155,USD,AAPL,178.34,CBOE
20180227,P,157.5,20180323,0.19,0.24,0.19,0.22,0.19,326,0.24,14,0.22,23,707,OPRA,AAPL_1823O157.5,USD,AAPL,178.34,AMEX
20180227,P,160.0,20180323,0.24,0.29,0.21,0.29,0.28,232,0.32,41,0.24,114,980,OPRA,AAPL_1823O160,USD,AAPL,178.34,
20180227,P,162.5,20180323,0.30,0.44,0.30,0.40,0.41,43,0.45,35,0.35,87,453,OPRA,AAPL_1823O162.5,USD,AAPL,178.34,
20180227,P,165.0,20180323,0.46,0.56,0.41,0.54,0.59,1,0.63,24,0.49,175,839,OPRA,AAPL_1823O165,USD,AAPL,178.34,CBOE
20180227,P,167.5,20180323,0.63,0.81,0.55,0.81,0.83,205,0.88,6,0.67,89,536,OPRA,AAPL_1823O167.5,USD,AAPL,178.34,CBOE
20180227,P,170.0,20180323,0.90,1.19,0.75,1.06,1.19,137,1.25,46,0.97,363,714,OPRA,AAPL_1823O170,USD,AAPL,178.34,PACF
20180227,P,172.5,20180323,1.28,1.68,1.08,1.51,1.68,284,1.75,14,1.43,74,733,OPRA,AAPL_1823O172.5,USD,AAPL,178.34,CBOE
20180227,P,175.0,20180323,1.82,2.36,1.60,2.36,2.38,262,2.44,9,2.08,650,603,OPRA,AAPL_1823O175,USD,AAPL,178.34,PHIL
20180227,P,177.5,20180323,2.62,3.30,2.30,3.15,3.30,168,3.40,14,2.96,349,1253,OPRA,AAPL_1823O177.5,USD,AAPL,178.34,BATS
20180227,P,180.0,20180323,3.66,4.50,3.25,4.30,4.50,328,4.65,51,4.15,195,270,OPRA,AAPL_1823O180,USD,AAPL,178.34,
20180227,P,182.5,20180323,5.10,5.50,4.77,5.50,6.05,41,6.15,53,5.30,86,25,OPRA,AAPL_1823O182.5,USD,AAPL,178.34,CBOE
20180227,P,185.0,20180323,6.42,6.58,6.42,6.45,7.80,138,7.95,106,7.40,47,84,OPRA,AAPL_1823O185,USD,AAPL,178.34,
20180226,P,187.5,20180323,9.23,9.41,9.23,9.41,9.60,15,10.05,7,,2,,OPRA,AAPL_1823O187.5,USD,AAPL,178.34,CBOE
20180227,P,190.0,20180323,10.80,11.91,10.80,11.91,11.75,15,12.10,52,11.50,67,15,OPRA,AAPL_1823O190,USD,AAPL,178.34,
20180227,P,192.5,20180323,13.45,13.65,13.45,13.65,14.25,21,14.50,10,,20,,OPRA,AAPL_1823O192.5,USD,AAPL,178.34,
20180227,P,195.0,20180323,,,,,16.40,15,16.95,11,,,,OPRA,AAPL_1823O195,USD,AAPL,178.34,
20180227,P,197.5,20180323,,,,,18.85,15,19.40,11,,,,OPRA,AAPL_1823O197.5,USD,AAPL,178.34,
20180223,P,200.0,20180323,25.48,25.48,25.48,25.48,21.30,15,21.85,11,,1,1,OPRA,AAPL_1823O200,USD,AAPL,178.34,CBOE
20180223,P,202.5,20180323,27.97,27.97,27.97,27.97,23.80,15,24.35,11,,1,1,OPRA,AAPL_1823O202.5,USD,AAPL,178.34,CBOE
20180215,P,205.0,20180323,34.54,34.54,34.54,34.54,26.30,15,26.90,21,41.90,2,5,OPRA,AAPL_1823O205,USD,AAPL,178.34,ISE
20180227,P,207.5,20180323,,,,,28.80,15,29.45,15,,,,OPRA,AAPL_1823O207.5,USD,AAPL,178.34,
20180215,P,210.0,20180323,39.52,39.52,39.52,39.52,31.30,15,31.95,15,52.49,2,2,OPRA,AAPL_1823O210,USD,AAPL,178.34,ISE
20180215,C,115.0,20180329,56.1,56.1,56.1,56.1,63.35,25,63.95,15,,1,1,OPRA,AAPL_1829C115,USD,AAPL,178.34,BOST
20180227,C,120.0,20180329,,,,,58.35,10,58.95,15,,,,OPRA,AAPL_1829C120,USD,AAPL,178.34,
20180227,C,125.0,20180329,,,,,53.35,20,54.00,26,,,,OPRA,AAPL_1829C125,USD,AAPL,178.34,
20180226,C,130.0,20180329,49.30,49.30,49.25,49.25,48.55,15,48.85,31,,3,3,OPRA,AAPL_1829C130,USD,AAPL,178.34,BOST
20180227,C,135.0,20180329,,,,,43.40,15,44.00,10,,,,OPRA,AAPL_1829C135,USD,AAPL,178.34,
20180216,C,140.0,20180329,34.00,34.85,34.00,34.75,38.45,15,39.05,15,33.50,52,30,OPRA,AAPL_1829C140,USD,AAPL,178.34,
20180227,C,141.0,20180329,,,,,37.45,18,38.05,15,,,,OPRA,AAPL_1829C141,USD,AAPL,178.34,
20180227,C,142.0,20180329,,,,,36.45,18,37.05,15,,,,OPRA,AAPL_1829C142,USD,AAPL,178.34,
20180227,C,143.0,20180329,,,,,35.45,15,36.05,10,,,,OPRA,AAPL_1829C143,USD,AAPL,178.34,
20180227,C,144.0,20180329,,,,,34.50,20,35.10,15,,,,OPRA,AAPL_1829C144,USD,AAPL,178.34,
20180212,C,145.0,20180329,19.08,19.08,19.08,19.08,33.50,15,34.10,15,,4,4,OPRA,AAPL_1829C145,USD,AAPL,178.34,ISE
20180215,C,146.0,20180329,26.05,26.05,26.05,26.05,32.50,18,33.10,10,14.95,1,8,OPRA,AAPL_1829C146,USD,AAPL,178.34,AMEX
20180227,C,147.0,20180329,33.05,33.05,33.05,33.05,31.65,20,31.90,32,14.95,1,14,OPRA,AAPL_1829C147,USD,AAPL,178.34,
20180208,C,148.0,20180329,14.13,14.13,14.13,14.13,30.50,15,31.10,10,,3,3,OPRA,AAPL_1829C148,USD,AAPL,178.34,CBOE
20180212,C,149.0,20180329,12.41,13.79,12.41,13.79,29.55,26,30.15,15,,2,1,OPRA,AAPL_1829C149,USD,AAPL,178.34,CBOE
20180227,C,150.0,20180329,30.05,30.05,30.05,30.05,28.70,12,28.95,32,29.55,2,126,OPRA,AAPL_1829C150,USD,AAPL,178.34,PACF
20180226,C,152.5,20180329,27.15,27.15,27.15,27.15,26.25,20,26.55,31,11.30,2,4,OPRA,AAPL_1829C152.5,USD,AAPL,178.34,PHIL
20180227,C,155.0,20180329,24.65,25.21,23.80,24.55,23.85,2,24.05,63,24.25,70,229,OPRA,AAPL_1829C155,USD,AAPL,178.34,PHIL
20180223,C,157.5,20180329,17.67,17.67,17.67,17.67,21.35,21,21.80,10,16.80,1,55,OPRA,AAPL_1829C157.5,USD,AAPL,178.34,
20180227,C,160.0,20180329,20.25,20.30,19.40,19.55,19.00,61,19.20,64,19.60,53,310,OPRA,AAPL_1829C160,USD,AAPL,178.34,PACF
20180227,C,162.5,20180329,18.00,18.00,17.30,17.30,16.65,22,16.90,32,17.10,6,172,OPRA,AAPL_1829C162.5,USD,AAPL,178.34,
20180227,C,165.0,20180329,15.35,15.48,15.00,15.48,14.40,23,14.55,39,14.79,7,533,OPRA,AAPL_1829C165,USD,AAPL,178.34,CBOE
20180227,C,167.5,20180329,13.35,13.50,12.63,13.20,12.20,83,12.35,36,12.33,40,399,OPRA,AAPL_1829C167.5,USD,AAPL,178.34,ISE
20180227,C,170.0,20180329,11.00,11.50,10.05,11.10,10.15,22,10.25,56,10.30,188,946,OPRA,AAPL_1829C170,USD,AAPL,178.34,AMEX
20180227,C,172.5,20180329,8.85,9.50,8.15,9.10,8.15,341,8.30,17,8.40,103,1207,OPRA,AAPL_1829C172.5,USD,AAPL,178.34,
20180227,C,175.0,20180329,6.59,7.58,6.59,6.70,6.45,145,6.55,58,6.48,293,1266,OPRA,AAPL_1829C175,USD,AAPL,178.34,BATS
20180227,C,177.5,20180329,4.80,5.82,4.80,5.00,4.90,411,5.00,30,4.90,459,607,OPRA,AAPL_1829C177.5,USD,AAPL,178.34,BATS
20180227,C,180.0,20180329,3.60,4.31,3.28,3.76,3.65,2,3.70,20,3.43,1212,1744,OPRA,AAPL_1829C180,USD,AAPL,178.34,
20180227,C,182.5,20180329,2.65,3.05,2.49,2.80,2.60,23,2.65,152,2.34,467,1844,OPRA,AAPL_1829C182.5,USD,AAPL,178.34,
20180227,C,185.0,20180329,1.68,2.10,1.67,1.86,1.79,61,1.84,133,1.56,330,1043,OPRA,AAPL_1829C185,USD,AAPL,178.34,
20180227,C,187.5,20180329,1.10,1.42,1.10,1.32,1.21,14,1.26,213,1.01,310,627,OPRA,AAPL_1829C187.5,USD,AAPL,178.34,
20180227,C,190.0,20180329,0.70,0.95,0.70,0.84,0.80,7,0.85,245,0.66,297,556,OPRA,AAPL_1829C190,USD,AAPL,178.34,
20180227,C,192.5,20180329,0.48,0.61,0.47,0.57,0.55,9,0.57,27,0.52,215,235,OPRA,AAPL_1829C192.5,USD,AAPL,178.34,PHIL
20180227,C,195.0,20180329,0.36,0.41,0.33,0.39,0.37,11,0.40,117,0.34,70,282,OPRA,AAPL_1829C195,USD,AAPL,178.34,PACF
20180227,C,200.0,20180329,0.17,0.20,0.16,0.19,0.16,102,0.22,175,0.16,429,429,OPRA,AAPL_1829C200,USD,AAPL,178.34,
20180227,P,115.0,20180329,,,,,,,0.04,52,,,,OPRA,AAPL_1829O115,USD,AAPL,178.34,
20180214,P,120.0,20180329,0.07,0.07,0.07,0.07,,,0.03,82,,5,5,OPRA,AAPL_1829O120,USD,AAPL,178.34,CBOE
20180223,P,125.0,20180329,0.03,0.03,0.03,0.03,,,0.05,49,0.11,5,5,OPRA,AAPL_1829O125,USD,AAPL,178.34,ISE
20180226,P,130.0,20180329,0.03,0.03,0.03,0.03,,,0.06,46,0.26,10,21,OPRA,AAPL_1829O130,USD,AAPL,178.34,CBOE
20180226,P,135.0,20180329,0.04,0.04,0.04,0.04,0.01,1,0.07,54,0.08,8,208,OPRA,AAPL_1829O135,USD,AAPL,178.34,CBOE
20180227,P,140.0,20180329,0.07,0.07,0.07,0.07,0.01,345,0.09,53,0.06,5,464,OPRA,AAPL_1829O140,USD,AAPL,178.34,ISE
20180223,P,141.0,20180329,0.12,0.12,0.12,0.12,0.01,1090,0.10,135,0.16,10,19,OPRA,AAPL_1829O141,USD,AAPL,178.34,CBOE
20180227,P,142.0,20180329,0.05,0.05,0.05,0.05,0.02,356,0.10,50,0.28,7,53,OPRA,AAPL_1829O142,USD,AAPL,178.34,ISE
20180221,P,143.0,20180329,0.17,0.17,0.17,0.17,0.04,352,0.11,262,0.24,1,22,OPRA,AAPL_1829O143,USD,AAPL,178.34,CBOE
20180220,P,144.0,20180329,0.24,0.24,0.24,0.24,0.05,200,0.12,373,0.25,8,13,OPRA,AAPL_1829O144,USD,AAPL,178.34,AMEX
20180227,P,145.0,20180329,0.09,0.10,0.09,0.10,0.05,447,0.13,375,0.12,5,105,OPRA,AAPL_1829O145,USD,AAPL,178.34,CBOE
20180220,P,146.0,20180329,0.26,0.26,0.26,0.26,0.05,1265,0.15,323,0.68,9,405,OPRA,AAPL_1829O146,USD,AAPL,178.34,CBOE
20180226,P,147.0,20180329,0.12,0.14,0.11,0.12,0.07,414,0.16,415,0.16,10,120,OPRA,AAPL_1829O147,USD,AAPL,178.34,CBOE
20180226,P,148.0,20180329,0.13,0.13,0.13,0.13,0.08,408,0.16,447,0.22,11,38,OPRA,AAPL_1829O148,USD,AAPL,178.34,
20180227,P,149.0,20180329,0.13,0.13,0.13,0.13,0.09,471,0.17,418,0.15,20,417,OPRA,AAPL_1829O149,USD,AAPL,178.34,BOST
20180227,P,150.0,20180329,0.18,0.18,0.13,0.16,0.14,15,0.17,87,0.15,19,375,OPRA,AAPL_1829O150,USD,AAPL,178.34,
20180227,P,152.5,20180329,0.17,0.19,0.17,0.19,0.14,1085,0.21,71,0.20,4,176,OPRA,AAPL_1829O152.5,USD,AAPL,178.34,
20180227,P,155.0,20180329,0.20,0.24,0.19,0.24,0.20,1104,0.26,55,0.24,33,1096,OPRA,AAPL_1829O155,USD,AAPL,178.34,
20180227,P,157.5,20180329,0.25,0.31,0.24,0.30,0.28,267,0.34,29,0.27,40,426,OPRA,AAPL_1829O157.5,USD,AAPL,178.34,
20180227,P,160.0,20180329,0.31,0.44,0.30,0.44,0.41,31,0.45,18,0.36,81,943,OPRA,AAPL_1829O160,USD,AAPL,178.34,PHIL
20180227,P,162.5,20180329,0.41,0.56,0.40,0.51,0.56,47,0.60,18,0.46,40,1068,OPRA,AAPL_1829O162.5,USD,AAPL,178.34,PACF
20180227,P,165.0,20180329,0.62,0.75,0.52,0.72,0.76,21,0.81,23,0.62,104,897,OPRA,AAPL_1829O165,USD,AAPL,178.34,PHIL
20180227,P,167.5,20180329,0.74,1.03,0.72,0.96,1.06,213,1.10,1,0.87,116,926,OPRA,AAPL_1829O167.5,USD,AAPL,178.34,PHIL
20180227,P,170.0,20180329,1.10,1.48,0.97,1.47,1.49,20,1.53,28,1.19,310,781,OPRA,AAPL_1829O170,USD,AAPL,178.34,PHIL
20180227,P,172.5,20180329,1.56,2.00,1.35,1.86,1.99,353,2.07,7,1.68,1527,549,OPRA,AAPL_1829O172.5,USD,AAPL,178.34,
20180227,P,175.0,20180329,2.17,2.75,1.97,2.60,2.77,20,2.82,8,2.40,351,829,OPRA,AAPL_1829O175,USD,AAPL,178.34,BATS
20180227,P,177.5,20180329,3.20,3.75,2.63,3.55,3.70,464,3.80,27,3.25,560,856,OPRA,AAPL_1829O177.5,USD,AAPL,178.34,
20180227,P,180.0,20180329,4.30,4.75,3.65,4.45,4.90,734,5.05,115,4.39,164,286,OPRA,AAPL_1829O180,USD,AAPL,178.34,
20180227,P,182.5,20180329,5.14,5.93,5.14,5.93,6.40,193,6.50,123,6.20,18,21,OPRA,AAPL_1829O182.5,USD,AAPL,178.34,CBOE
20180227,P,185.0,20180329,6.77,7.90,6.77,7.90,8.10,217,8.20,50,8.40,21,110,OPRA,AAPL_1829O185,USD,AAPL,178.34,
20180226,P,187.5,20180329,9.26,9.26,9.26,9.26,9.85,10,10.20,238,,10,10,OPRA,AAPL_1829O187.5,USD,AAPL,178.34,CBOE
20180226,P,190.0,20180329,11.69,11.69,11.48,11.48,11.90,249,12.35,55,,15,15,OPRA,AAPL_1829O190,USD,AAPL,178.34,ISE
20180227,P,192.5,20180329,12.90,12.90,12.90,12.90,14.15,26,14.60,11,18.62,2,1,OPRA,AAPL_1829O192.5,USD,AAPL,178.34,CBOE
20180227,P,195.0,20180329,,,,,16.50,23,17.00,23,,,,OPRA,AAPL_1829O195,USD,AAPL,178.34,
20180216,P,200.0,20180329,25.88,25.88,25.88,25.88,21.35,10,21.90,11,,1,1,OPRA,AAPL_1829O200,USD,AAPL,178.34,CBOE
20180227,C,100.0,20190118,80.43,80.50,79.50,79.50,78.45,1,80.65,15,79.80,53,16576,OPRA,AAPL_1918A100,USD,AAPL,178.34,BATS
20180226,C,105.0,20190118,73.90,75.23,73.90,75.14,73.30,15,75.85,13,71.75,26,2017,OPRA,AAPL_1918A105,USD,AAPL,178.34,BOST
20180227,C,110.0,20190118,71.02,71.02,70.24,70.24,68.55,15,71.05,13,70.23,2,9082,OPRA,AAPL_1918A110,USD,AAPL,178.34,PHIL
20180226,C,115.0,20190118,65.25,65.79,65.25,65.79,64.05,15,66.50,13,59.39,247,5371,OPRA,AAPL_1918A115,USD,AAPL,178.34,ISE
20180227,C,120.0,20190118,61.97,61.97,60.75,61.45,60.00,2,61.70,195,60.78,20,12954,OPRA,AAPL_1918A120,USD,AAPL,178.34,
20180227,C,125.0,20190118,56.80,57.20,56.56,56.56,55.25,10,57.10,291,56.54,26,7167,OPRA,AAPL_1918A125,USD,AAPL,178.34,BOST
20180227,C,130.0,20190118,52.10,52.30,52.10,52.30,50.60,13,52.65,23,51.75,10,9327,OPRA,AAPL_1918A130,USD,AAPL,178.34,ISE
20180227,C,135.0,20190118,47.90,48.66,47.40,47.40,46.30,15,48.25,288,47.00,60,6741,OPRA,AAPL_1918A135,USD,AAPL,178.34,
20180227,C,140.0,20190118,42.95,44.15,42.95,43.00,42.15,13,43.90,15,43.00,382,18341,OPRA,AAPL_1918A140,USD,AAPL,178.34,BATS
20180227,C,145.0,20190118,39.60,40.00,38.80,39.00,38.45,246,39.70,267,39.00,88,33125,OPRA,AAPL_1918A145,USD,AAPL,178.34,
20180227,C,150.0,20190118,34.10,36.08,34.10,35.34,34.75,221,35.85,377,34.90,225,30135,OPRA,AAPL_1918A150,USD,AAPL,178.34,
20180227,C,155.0,20190118,31.75,32.10,31.21,31.75,31.05,197,31.80,192,30.75,58,8990,OPRA,AAPL_1918A155,USD,AAPL,178.34,
20180227,C,160.0,20190118,28.00,28.85,27.80,28.20,27.70,6,27.95,4,27.50,289,18103,OPRA,AAPL_1918A160,USD,AAPL,178.34,AMEX
20180227,C,165.0,20190118,24.40,25.38,24.31,24.70,24.25,251,24.80,198,24.20,604,11242,OPRA,AAPL_1918A165,USD,AAPL,178.34,
20180227,C,170.0,20190118,21.55,22.30,21.25,21.70,21.45,10,21.75,299,21.20,335,40396,OPRA,AAPL_1918A170,USD,AAPL,178.34,BATS
20180227,C,175.0,20190118,18.50,19.35,18.45,18.85,18.50,4,18.95,349,18.30,428,21608,OPRA,AAPL_1918A175,USD,AAPL,178.34,PACF
20180227,C,180.0,20190118,15.95,16.60,15.75,16.20,16.00,1,16.30,297,15.80,1082,26677,OPRA,AAPL_1918A180,USD,AAPL,178.34,BATS
20180227,C,185.0,20190118,14.00,14.25,13.49,14.15,13.75,6,13.95,167,13.30,749,7416,OPRA,AAPL_1918A185,USD,AAPL,178.34,PACF
20180227,C,190.0,20190118,11.70,12.13,11.51,11.95,11.65,6,11.95,587,11.26,190,19279,OPRA,AAPL_1918A190,USD,AAPL,178.34,
20180227,C,195.0,20190118,10.00,10.20,9.80,10.00,9.75,211,10.00,6,9.75,287,5459,OPRA,AAPL_1918A195,USD,AAPL,178.34,AMEX
20180227,C,200.0,20190118,7.81,8.63,7.81,8.36,8.20,6,8.40,3,7.88,731,22791,OPRA,AAPL_1918A200,USD,AAPL,178.34,PHIL
20180227,C,205.0,20190118,7.00,7.15,7.00,7.00,6.85,40,7.05,496,6.55,13,5003,OPRA,AAPL_1918A205,USD,AAPL,178.34,
20180227,C,210.0,20190118,5.65,6.00,5.55,5.82,5.70,20,5.85,532,5.50,648,8475,OPRA,AAPL_1918A210,USD,AAPL,178.34,ISE
20180227,C,215.0,20190118,4.65,4.96,4.65,4.95,4.70,79,4.85,16,4.45,51,4551,OPRA,AAPL_1918A215,USD,AAPL,178.34,
20180227,C,220.0,20190118,3.70,4.10,3.70,4.10,3.85,168,4.00,17,3.80,60,6095,OPRA,AAPL_1918A220,USD,AAPL,178.34,
20180227,C,225.0,20190118,3.15,3.40,3.15,3.40,3.15,215,3.35,804,2.97,73,3132,OPRA,AAPL_1918A225,USD,AAPL,178.34,
20180227,C,230.0,20190118,2.57,2.77,2.56,2.77,2.63,10,2.74,10,2.58,58,2030,OPRA,AAPL_1918A230,USD,AAPL,178.34,ISE
20180227,C,235.0,20190118,2.17,2.24,2.17,2.24,2.16,10,2.28,12,2.18,4,1557,OPRA,AAPL_1918A235,USD,AAPL,178.34,
20180227,C,240.0,20190118,1.75,1.91,1.73,1.84,1.79,15,1.90,6,1.58,56,1949,OPRA,AAPL_1918A240,USD,AAPL,178.34,CBOE
20180227,C,245.0,20190118,1.53,1.53,1.53,1.53,1.42,14,1.59,11,1.53,1,1738,OPRA,AAPL_1918A245,USD,AAPL,178.34,
20180227,C,250.0,20190118,1.20,1.32,1.16,1.27,1.22,9,1.33,12,1.26,509,7931,OPRA,AAPL_1918A250,USD,AAPL,178.34,CBOE
20180227,C,260.0,20190118,0.82,0.92,0.82,0.90,0.87,10,0.96,11,0.81,31,5171,OPRA,AAPL_1918A260,USD,AAPL,178.34,
20180227,C,42.5,20190118,137.13,137.13,137.13,137.13,135.00,15,137.80,13,131.94,10,285,OPRA,AAPL_1918A42.5,USD,AAPL,178.34,CBOE
20180208,C,47.5,20190118,111.20,112.45,111.00,111.40,130.00,15,132.80,15,111.15,250,4,OPRA,AAPL_1918A47.5,USD,AAPL,178.34,PHIL
20180208,C,55.0,20190118,103.85,105.00,103.70,104.15,122.55,15,125.30,15,103.65,1200,40,OPRA,AAPL_1918A55,USD,AAPL,178.34,PHIL
20180216,C,60.0,20190118,113.91,113.91,113.91,113.91,117.55,15,120.35,13,111.25,5,576,OPRA,AAPL_1918A60,USD,AAPL,178.34,CBOE
20180208,C,65.0,20190118,92.10,92.10,92.10,92.10,112.60,15,115.35,15,102.86,5,50,OPRA,AAPL_1918A65,USD,AAPL,178.34,
20180215,C,70.0,20190118,101.50,102.10,101.50,102.10,107.65,15,110.40,12,92.44,2,243,OPRA,AAPL_1918A70,USD,AAPL,178.34,
20180226,C,75.0,20190118,104.1,104.1,104.1,104.1,102.65,15,105.45,15,100.5,5,248,OPRA,AAPL_1918A75,USD,AAPL,178.34,
20180227,C,80.0,20190118,99.00,99.00,99.00,99.00,97.65,38,100.45,11,99.34,2,1937,OPRA,AAPL_1918A80,USD,AAPL,178.34,PACF
20180215,C,85.0,20190118,87.0,87.0,87.0,87.0,92.75,15,95.50,15,75.2,1,216,OPRA,AAPL_1918A85,USD,AAPL,178.34,BOST
20180227,C,90.0,20190118,89.20,89.20,89.20,89.20,87.80,15,90.50,15,89.40,20,2062,OPRA,AAPL_1918A90,USD,AAPL,178.34,AMEX
20180226,C,95.0,20190118,84.29,84.35,84.29,84.35,83.00,15,85.70,12,68.00,50,2592,OPRA,AAPL_1918A95,USD,AAPL,178.34,PACF
20180222,C,97.5,20190118,76.3,76.3,76.3,76.3,80.45,15,83.10,12,76.0,1,223,OPRA,AAPL_1918A97.5,USD,AAPL,178.34,BATS
20180227,P,100.0,20190118,0.45,0.48,0.42,0.48,0.47,19,0.53,21,0.47,203,25101,OPRA,AAPL_1918M100,USD,AAPL,178.34,
20180227,P,105.0,20190118,0.59,0.65,0.59,0.65,0.62,15,0.69,15,0.58,53,7904,OPRA,AAPL_1918M105,USD,AAPL,178.34,PACF
20180227,P,110.0,20190118,0.73,0.83,0.73,0.83,0.75,4,0.89,8,0.76,32,11699,OPRA,AAPL_1918M110,USD,AAPL,178.34,
20180227,P,115.0,20190118,0.90,0.91,0.90,0.91,0.98,12,1.10,7,0.93,11,9753,OPRA,AAPL_1918M115,USD,AAPL,178.34,
20180227,P,120.0,20190118,1.17,1.34,1.16,1.34,1.31,12,1.40,7,1.22,97,14643,OPRA,AAPL_1918M120,USD,AAPL,178.34,BATS
20180227,P,125.0,20190118,1.55,1.71,1.50,1.71,1.68,11,1.79,231,1.58,61,18453,OPRA,AAPL_1918M125,USD,AAPL,178.34,CBOE
20180227,P,130.0,20190118,1.95,2.19,1.90,2.19,2.09,388,2.27,414,2.00,126,15251,OPRA,AAPL_1918M130,USD,AAPL,178.34,PACF
20180227,P,135.0,20190118,2.50,2.78,2.49,2.76,2.69,13,2.86,204,2.54,126,15391,OPRA,AAPL_1918M135,USD,AAPL,178.34,PACF
20180227,P,140.0,20190118,3.05,3.51,2.99,3.45,3.35,239,3.60,8,3.19,5315,37706,OPRA,AAPL_1918M140,USD,AAPL,178.34,PHIL
20180227,P,145.0,20190118,3.75,4.30,3.75,4.30,4.15,896,4.45,693,4.10,84,22746,OPRA,AAPL_1918M145,USD,AAPL,178.34,
20180227,P,150.0,20190118,4.95,5.40,4.80,5.30,5.30,5,5.50,674,5.00,148,22577,OPRA,AAPL_1918M150,USD,AAPL,178.34,
20180227,P,155.0,20190118,6.05,6.55,5.82,6.50,6.40,904,6.70,540,6.15,262,12048,OPRA,AAPL_1918M155,USD,AAPL,178.34,PACF
20180227,P,160.0,20190118,7.45,7.95,7.10,7.80,7.90,161,8.10,150,7.55,300,21016,OPRA,AAPL_1918M160,USD,AAPL,178.34,CBOE
20180227,P,165.0,20190118,8.95,9.49,8.65,9.35,9.55,135,9.80,596,9.15,253,10950,OPRA,AAPL_1918M165,USD,AAPL,178.34,PHIL
20180227,P,170.0,20190118,10.81,11.35,10.35,11.15,11.25,862,11.65,116,11.00,347,7676,OPRA,AAPL_1918M170,USD,AAPL,178.34,CBOE
20180227,P,175.0,20190118,12.90,13.50,12.43,13.30,13.50,187,13.75,168,13.01,712,4279,OPRA,AAPL_1918M175,USD,AAPL,178.34,PHIL
20180227,P,180.0,20190118,14.95,15.75,14.66,15.75,15.90,131,16.20,232,15.50,318,5359,OPRA,AAPL_1918M180,USD,AAPL,178.34,
20180227,P,185.0,20190118,17.50,17.93,17.50,17.92,18.35,591,18.85,137,17.90,18,1130,OPRA,AAPL_1918M185,USD,AAPL,178.34,ISE
20180227,P,190.0,20190118,20.70,21.15,20.00,21.08,21.25,506,21.70,26,20.80,171,11206,OPRA,AAPL_1918M190,USD,AAPL,178.34,CBOE
20180227,P,195.0,20190118,24.20,24.20,24.20,24.20,24.35,469,24.90,124,24.00,27,1007,OPRA,AAPL_1918M195,USD,AAPL,178.34,CBOE
20180227,P,200.0,20190118,26.65,27.60,26.65,27.55,27.70,481,28.30,100,27.40,148,3396,OPRA,AAPL_1918M200,USD,AAPL,178.34,ISE
20180227,P,205.0,20190118,30.49,30.49,30.49,30.49,31.35,398,31.85,6,30.95,5,518,OPRA,AAPL_1918M205,USD,AAPL,178.34,AMEX
20180227,P,210.0,20190118,34.01,35.00,33.75,35.00,35.10,519,36.10,10,34.75,28,849,OPRA,AAPL_1918M210,USD,AAPL,178.34,AMEX
20180226,P,215.0,20190118,39.1,39.1,39.1,39.1,38.75,442,39.85,266,63.1,10,35,OPRA,AAPL_1918M215,USD,AAPL,178.34,
20180226,P,220.0,20190118,44.21,44.21,43.25,43.25,42.80,411,44.10,200,47.65,104,474,OPRA,AAPL_1918M220,USD,AAPL,178.34,BATS
20180226,P,225.0,20190118,47.4,47.4,47.4,47.4,47.10,20,49.10,21,51.5,100,94,OPRA,AAPL_1918M225,USD,AAPL,178.34,CBOE
20180226,P,230.0,20190118,51.88,51.88,51.88,51.88,51.55,76,53.70,13,58.08,100,175,OPRA,AAPL_1918M230,USD,AAPL,178.34,CBOE
20180227,P,235.0,20190118,,,,,56.10,20,58.45,31,,,,OPRA,AAPL_1918M235,USD,AAPL,178.34,
20180130,P,240.0,20190118,75.00,75.00,75.00,75.00,60.75,21,63.25,31,62.75,1,50,OPRA,AAPL_1918M240,USD,AAPL,178.34,
20180227,P,245.0,20190118,,,,,65.50,21,68.05,31,,,,OPRA,AAPL_1918M245,USD,AAPL,178.34,
20180226,P,250.0,20190118,73,73,73,73,70.30,13,72.95,13,78,18,124,OPRA,AAPL_1918M250,USD,AAPL,178.34,BATS
20180208,P,260.0,20190118,105.30,105.30,105.30,105.30,80.05,10,82.85,11,96.99,1,1,OPRA,AAPL_1918M260,USD,AAPL,178.34,PACF
20180226,P,42.5,20190118,0.02,0.02,0.02,0.02,0.02,16,0.06,18,0.03,29,3308,OPRA,AAPL_1918M42.5,USD,AAPL,178.34,
20180226,P,47.5,20190118,0.03,0.03,0.02,0.02,0.01,2,0.07,23,0.03,8,1291,OPRA,AAPL_1918M47.5,USD,AAPL,178.34,BATS
20180227,P,55.0,20190118,0.02,0.02,0.02,0.02,0.02,15,0.11,35,0.04,1,1605,OPRA,AAPL_1918M55,USD,AAPL,178.34,BATS
20180226,P,60.0,20190118,0.05,0.05,0.05,0.05,,,0.15,21,0.07,2,1839,OPRA,AAPL_1918M60,USD,AAPL,178.34,
20180214,P,65.0,20190118,0.1,0.1,0.1,0.1,0.02,25,0.15,27,0.1,2,1438,OPRA,AAPL_1918M65,USD,AAPL,178.34,ISE
20180222,P,70.0,20190118,0.11,0.11,0.11,0.11,0.04,166,0.18,15,0.13,15,1876,OPRA,AAPL_1918M70,USD,AAPL,178.34,
20180221,P,75.0,20190118,0.18,0.18,0.18,0.18,0.07,29,0.20,145,0.28,8,2237,OPRA,AAPL_1918M75,USD,AAPL,178.34,BATS
20180226,P,80.0,20190118,0.18,0.18,0.16,0.16,0.11,20,0.24,33,0.21,192,3098,OPRA,AAPL_1918M80,USD,AAPL,178.34,CBOE
20180226,P,85.0,20190118,0.20,0.21,0.20,0.21,0.20,15,0.25,11,0.25,7,2769,OPRA,AAPL_1918M85,USD,AAPL,178.34,
20180227,P,90.0,20190118,0.29,0.29,0.29,0.29,0.26,21,0.31,16,0.36,12,4483,OPRA,AAPL_1918M90,USD,AAPL,178.34,CBOE
20180227,P,95.0,20190118,0.35,0.40,0.35,0.40,0.35,21,0.41,16,0.41,26,8072,OPRA,AAPL_1918M95,USD,AAPL,178.34,PHIL
20180227,P,97.5,20190118,0.45,0.45,0.45,0.45,0.41,19,0.46,14,0.56,10,2013,OPRA,AAPL_1918M97.5,USD,AAPL,178.34,
20180223,C,100.0,20190621,76.62,76.62,76.62,76.62,78.00,15,82.50,46,,7,7,OPRA,AAPL_1921F100,USD,AAPL,178.34,CBOE
20180227,C,105.0,20190621,,,,,74.00,2,78.00,46,,,,OPRA,AAPL_1921F105,USD,AAPL,178.34,
20180227,C,110.0,20190621,,,,,69.00,15,73.50,46,,,,OPRA,AAPL_1921F110,USD,AAPL,178.34,
20180227,C,115.0,20190621,,,,,65.00,2,69.00,73,,,,OPRA,AAPL_1921F115,USD,AAPL,178.34,
20180223,C,120.0,20190621,58.74,58.74,58.74,58.74,60.00,25,64.50,89,,2,2,OPRA,AAPL_1921F120,USD,AAPL,178.34,CBOE
20180227,C,125.0,20190621,,,,,56.00,11,60.00,21,,,,OPRA,AAPL_1921F125,USD,AAPL,178.34,
20180223,C,130.0,20190621,50,50,50,50,52.00,143,56.00,331,,36,36,OPRA,AAPL_1921F130,USD,AAPL,178.34,PHIL
20180227,C,135.0,20190621,49.96,49.96,49.96,49.96,47.50,128,51.50,321,,5,,OPRA,AAPL_1921F135,USD,AAPL,178.34,ISE
20180226,C,140.0,20190621,45.4,45.4,45.4,45.4,43.50,116,48.00,208,,1,1,OPRA,AAPL_1921F140,USD,AAPL,178.34,AMEX
20180227,C,145.0,20190621,,,,,40.45,127,43.50,222,,,,OPRA,AAPL_1921F145,USD,AAPL,178.34,
20180223,C,150.0,20190621,35.21,35.21,34.98,34.98,37.85,114,41.00,147,,15,15,OPRA,AAPL_1921F150,USD,AAPL,178.34,
20180227,C,155.0,20190621,,,,,34.35,32,37.85,414,,,,OPRA,AAPL_1921F155,USD,AAPL,178.34,
20180226,C,160.0,20190621,29.18,31.23,29.18,31.23,31.15,235,32.65,95,28.72,20,21,OPRA,AAPL_1921F160,USD,AAPL,178.34,
20180226,C,165.0,20190621,28.11,28.11,28.11,28.11,28.05,212,29.50,77,26.31,1,2,OPRA,AAPL_1921F165,USD,AAPL,178.34,CBOE
20180227,C,170.0,20190621,26.40,26.40,26.40,26.40,25.10,10,28.20,350,,25,,OPRA,AAPL_1921F170,USD,AAPL,178.34,
20180227,C,175.0,20190621,22.90,23.29,22.15,22.70,21.20,544,25.25,264,22.81,429,53,OPRA,AAPL_1921F175,USD,AAPL,178.34,
20180226,C,180.0,20190621,19.63,20.31,19.63,20.31,20.40,10,22.95,342,,18,18,OPRA,AAPL_1921F180,USD,AAPL,178.34,PHIL
20180227,C,185.0,20190621,18.22,18.28,18.22,18.28,16.90,548,20.05,492,17.67,8,100,OPRA,AAPL_1921F185,USD,AAPL,178.34,ISE
20180227,C,190.0,20190621,16.23,16.23,16.23,16.23,14.15,636,18.40,590,15.15,48,5,OPRA,AAPL_1921F190,USD,AAPL,178.34,ISE
20180226,C,195.0,20190621,13.72,13.72,13.72,13.72,12.90,565,16.05,545,,1,1,OPRA,AAPL_1921F195,USD,AAPL,178.34,CBOE
20180227,C,200.0,20190621,12.00,12.00,12.00,12.00,11.95,245,13.20,464,12.00,6,98,OPRA,AAPL_1921F200,USD,AAPL,178.34,
20180227,C,205.0,20190621,11.00,11.00,10.20,11.00,8.65,735,11.35,181,10.10,115,14,OPRA,AAPL_1921F205,USD,AAPL,178.34,ISE
20180226,C,210.0,20190621,8.52,9.50,8.52,9.50,7.35,579,9.85,144,8.00,23,30,OPRA,AAPL_1921F210,USD,AAPL,178.34,CBOE
20180226,C,215.0,20190621,7.95,8.21,7.95,8.21,6.40,705,8.65,233,7.00,13,14,OPRA,AAPL_1921F215,USD,AAPL,178.34,CBOE
20180227,C,220.0,20190621,6.75,7.10,6.75,7.10,5.50,717,7.30,89,6.90,87,3,OPRA,AAPL_1921F220,USD,AAPL,178.34,CBOE
20180223,C,225.0,20190621,5.05,5.05,5.00,5.00,4.50,762,6.40,203,,2,2,OPRA,AAPL_1921F225,USD,AAPL,178.34,PACF
20180227,C,230.0,20190621,5.25,5.25,5.25,5.25,4.25,1,6.05,597,4.25,2,1,OPRA,AAPL_1921F230,USD,AAPL,178.34,
20180227,C,235.0,20190621,4.35,4.35,4.35,4.35,3.50,564,5.25,11,4.45,9,41,OPRA,AAPL_1921F235,USD,AAPL,178.34,PACF
20180226,C,240.0,20190621,3.44,3.44,3.44,3.44,2.72,505,4.55,498,3.25,13,17,OPRA,AAPL_1921F240,USD,AAPL,178.34,CBOE
20180223,C,245.0,20190621,2.75,2.75,2.75,2.75,2.05,654,4.15,627,,1,1,OPRA,AAPL_1921F245,USD,AAPL,178.34,CBOE
20180226,C,250.0,20190621,2.50,3.10,2.50,3.10,2.26,616,3.50,610,2.35,111,113,OPRA,AAPL_1921F250,USD,AAPL,178.34,BOST
20180223,C,255.0,20190621,1.90,1.95,1.90,1.95,1.65,704,3.00,697,,2,2,OPRA,AAPL_1921F255,USD,AAPL,178.34,AMEX
20180226,C,260.0,20190621,2.15,2.15,1.93,2.10,1.32,5,2.74,2,1.75,20,21,OPRA,AAPL_1921F260,USD,AAPL,178.34,CBOE
20180227,C,265.0,20190621,1.75,1.75,1.75,1.75,1.02,697,2.50,671,1.60,11,13,OPRA,AAPL_1921F265,USD,AAPL,178.34,AMEX
20180226,C,270.0,20190621,1.5,1.5,1.5,1.5,0.79,696,1.90,342,,1,1,OPRA,AAPL_1921F270,USD,AAPL,178.34,AMEX
20180226,C,275.0,20190621,1.03,1.50,1.03,1.50,0.60,689,2.45,8,,11,11,OPRA,AAPL_1921F275,USD,AAPL,178.34,AMEX
20180227,C,280.0,20190621,,,,,0.44,695,2.20,8,,,,OPRA,AAPL_1921F280,USD,AAPL,178.34,
20180223,C,285.0,20190621,1.04,1.04,1.04,1.04,0.33,743,1.68,723,,40,40,OPRA,AAPL_1921F285,USD,AAPL,178.34,AMEX
20180227,C,290.0,20190621,,,,,0.32,725,1.74,744,,,,OPRA,AAPL_1921F290,USD,AAPL,178.34,
20180227,C,295.0,20190621,0.81,0.90,0.81,0.90,0.73,11,0.91,14,,34,,OPRA,AAPL_1921F295,USD,AAPL,178.34,PACF
20180227,C,300.0,20190621,0.79,0.83,0.53,0.78,0.70,64,0.85,5,,568,,OPRA,AAPL_1921F300,USD,AAPL,178.34,CBOE
20180226,P,100.0,20190621,0.9,1.0,0.7,0.7,0.33,8,0.98,15,,127,127,OPRA,AAPL_1921R100,USD,AAPL,178.34,CBOE
20180226,P,105.0,20190621,1.2,1.2,1.2,1.2,0.51,361,2.16,713,,10,10,OPRA,AAPL_1921R105,USD,AAPL,178.34,ISE
20180227,P,110.0,20190621,,,,,0.83,736,2.17,732,,,,OPRA,AAPL_1921R110,USD,AAPL,178.34,
20180227,P,115.0,20190621,,,,,1.25,726,3.10,704,,,,OPRA,AAPL_1921R115,USD,AAPL,178.34,
20180227,P,120.0,20190621,,,,,1.51,703,3.65,715,,,,OPRA,AAPL_1921R120,USD,AAPL,178.34,
20180227,P,125.0,20190621,,,,,1.99,660,4.30,4,,,,OPRA,AAPL_1921R125,USD,AAPL,178.34,
20180227,P,130.0,20190621,,,,,2.59,18,4.30,4,,,,OPRA,AAPL_1921R130,USD,AAPL,178.34,
20180227,P,135.0,20190621,,,,,3.70,641,6.05,733,,,,OPRA,AAPL_1921R135,USD,AAPL,178.34,
20180227,P,140.0,20190621,5.08,5.36,5.00,5.20,4.35,638,6.70,570,5.13,1015,20,OPRA,AAPL_1921R140,USD,AAPL,178.34,
20180227,P,145.0,20190621,6.37,6.37,6.37,6.37,6.45,138,7.90,455,6.50,3,4,OPRA,AAPL_1921R145,USD,AAPL,178.34,PHIL
20180227,P,150.0,20190621,7.35,8.00,7.35,8.00,7.60,501,8.55,50,7.60,7,12,OPRA,AAPL_1921R150,USD,AAPL,178.34,
20180227,P,155.0,20190621,8.80,9.27,8.80,9.27,7.65,608,11.15,603,9.35,8,8,OPRA,AAPL_1921R155,USD,AAPL,178.34,ISE
20180227,P,160.0,20190621,10.80,10.80,10.80,10.80,9.15,730,12.80,575,,5,,OPRA,AAPL_1921R160,USD,AAPL,178.34,BATS
20180227,P,165.0,20190621,12.00,12.90,11.40,12.62,11.15,740,14.65,593,12.41,19,155,OPRA,AAPL_1921R165,USD,AAPL,178.34,
20180227,P,170.0,20190621,14.21,14.21,14.21,14.21,13.20,698,16.65,571,14.28,1,88,OPRA,AAPL_1921R170,USD,AAPL,178.34,CBOE
20180227,P,175.0,20190621,16.50,16.75,16.35,16.60,15.10,663,18.95,557,16.50,901,25,OPRA,AAPL_1921R175,USD,AAPL,178.34,CBOE
20180227,P,180.0,20190621,18.09,18.35,18.09,18.35,17.40,659,21.20,454,18.90,6,2,OPRA,AAPL_1921R180,USD,AAPL,178.34,PACF
20180227,P,185.0,20190621,21.75,21.75,21.75,21.75,20.05,626,23.40,335,,1,,OPRA,AAPL_1921R185,USD,AAPL,178.34,CBOE
20180227,P,190.0,20190621,24.65,24.65,24.65,24.65,24.05,496,26.65,459,,1,,OPRA,AAPL_1921R190,USD,AAPL,178.34,CBOE
20180226,P,195.0,20190621,28.00,28.00,27.99,27.99,25.85,641,29.15,439,,3,3,OPRA,AAPL_1921R195,USD,AAPL,178.34,CBOE
20180223,P,200.0,20190621,32.42,32.42,32.42,32.42,29.55,389,32.35,137,,1,1,OPRA,AAPL_1921R200,USD,AAPL,178.34,BOST
20180227,P,205.0,20190621,,,,,33.00,304,36.50,155,,,,OPRA,AAPL_1921R205,USD,AAPL,178.34,
20180227,P,210.0,20190621,,,,,36.75,287,39.85,111,,,,OPRA,AAPL_1921R210,USD,AAPL,178.34,
20180227,P,215.0,20190621,,,,,40.10,408,43.70,177,,,,OPRA,AAPL_1921R215,USD,AAPL,178.34,
20180227,P,220.0,20190621,,,,,43.85,92,46.00,1,,,,OPRA,AAPL_1921R220,USD,AAPL,178.34,
20180227,P,225.0,20190621,,,,,47.10,96,51.15,112,,,,OPRA,AAPL_1921R225,USD,AAPL,178.34,
20180227,P,230.0,20190621,,,,,51.00,210,55.50,109,,,,OPRA,AAPL_1921R230,USD,AAPL,178.34,
20180227,P,235.0,20190621,,,,,55.50,202,60.00,183,,,,OPRA,AAPL_1921R235,USD,AAPL,178.34,
20180227,P,240.0,20190621,,,,,60.00,195,64.50,113,,,,OPRA,AAPL_1921R240,USD,AAPL,178.34,
20180227,P,245.0,20190621,,,,,64.50,185,69.00,172,,,,OPRA,AAPL_1921R245,USD,AAPL,178.34,
20180227,P,250.0,20190621,,,,,69.50,35,74.00,15,,,,OPRA,AAPL_1921R250,USD,AAPL,178.34,
20180227,P,255.0,20190621,,,,,74.00,45,79.00,45,,,,OPRA,AAPL_1921R255,USD,AAPL,178.34,
20180227,P,260.0,20190621,,,,,79.00,31,84.00,31,,,,OPRA,AAPL_1921R260,USD,AAPL,178.34,
20180227,P,265.0,20190621,,,,,84.00,31,89.00,31,,,,OPRA,AAPL_1921R265,USD,AAPL,178.34,
20180227,P,270.0,20190621,,,,,88.50,30,93.00,10,,,,OPRA,AAPL_1921R270,USD,AAPL,178.34,
20180227,P,275.0,20190621,,,,,93.50,30,98.00,10,,,,OPRA,AAPL_1921R275,USD,AAPL,178.34,
20180227,P,280.0,20190621,,,,,98.50,30,103.00,10,,,,OPRA,AAPL_1921R280,USD,AAPL,178.34,
20180227,P,285.0,20190621,,,,,103.50,30,108.00,10,,,,OPRA,AAPL_1921R285,USD,AAPL,178.34,
20180227,P,290.0,20190621,,,,,108.50,30,113.00,10,,,,OPRA,AAPL_1921R290,USD,AAPL,178.34,
20180227,P,295.0,20190621,,,,,113.50,30,118.00,10,,,,OPRA,AAPL_1921R295,USD,AAPL,178.34,
20180227,P,300.0,20190621,,,,,118.50,30,123.00,10,,,,OPRA,AAPL_1921R300,USD,AAPL,178.34,
20180227,C,100.0,20200117,82.20,82.40,81.20,81.75,80.00,15,82.05,25,81.50,39,5846,OPRA,AAPL_2017A100,USD,AAPL,178.34,BATS
20180223,C,105.0,20200117,72.73,72.73,72.73,72.73,75.00,2,79.00,74,70.50,1,377,OPRA,AAPL_2017A105,USD,AAPL,178.34,CBOE
20180227,C,110.0,20200117,72.50,72.50,72.50,72.50,71.00,2,75.00,68,72.65,1,672,OPRA,AAPL_2017A110,USD,AAPL,178.34,CBOE
20180227,C,115.0,20200117,69.47,69.47,69.47,69.47,66.00,27,70.50,74,62.40,1,514,OPRA,AAPL_2017A115,USD,AAPL,178.34,ISE
20180227,C,120.0,20200117,65.00,65.00,65.00,65.00,62.00,249,66.50,206,64.35,5,1904,OPRA,AAPL_2017A120,USD,AAPL,178.34,
20180226,C,125.0,20200117,59.5,59.5,59.5,59.5,58.00,160,62.45,2,56.0,3,2076,OPRA,AAPL_2017A125,USD,AAPL,178.34,
20180227,C,130.0,20200117,56.48,57.40,56.48,57.40,55.00,161,59.00,257,54.88,3,2362,OPRA,AAPL_2017A130,USD,AAPL,178.34,ISE
20180227,C,135.0,20200117,53.00,53.00,52.75,52.75,51.75,83,54.50,152,52.25,10,937,OPRA,AAPL_2017A135,USD,AAPL,178.34,PACF
20180227,C,140.0,20200117,49.52,49.52,48.00,48.60,47.85,100,51.00,1,49.41,9,5076,OPRA,AAPL_2017A140,USD,AAPL,178.34,
20180227,C,145.0,20200117,45.50,45.95,45.50,45.50,45.00,1,47.00,2,45.25,8,1064,OPRA,AAPL_2017A145,USD,AAPL,178.34,BATS
20180227,C,150.0,20200117,42.58,43.95,42.10,43.00,41.40,96,44.85,10,42.25,115,17791,OPRA,AAPL_2017A150,USD,AAPL,178.34,
20180227,C,155.0,20200117,38.35,40.55,38.35,39.40,38.55,60,40.45,123,39.15,34,11359,OPRA,AAPL_2017A155,USD,AAPL,178.34,AMEX
20180227,C,160.0,20200117,36.98,37.00,35.96,36.39,34.85,20,36.35,10,36.05,37,6698,OPRA,AAPL_2017A160,USD,AAPL,178.34,PHIL
20180227,C,165.0,20200117,32.90,34.00,32.90,33.77,33.05,60,34.30,10,33.45,51,4624,OPRA,AAPL_2017A165,USD,AAPL,178.34,ISE
20180227,C,170.0,20200117,30.68,31.25,30.16,31.00,30.40,20,31.00,2,30.40,224,7445,OPRA,AAPL_2017A170,USD,AAPL,178.34,
20180227,C,175.0,20200117,27.50,28.87,27.50,28.12,27.45,60,28.50,20,27.65,199,14637,OPRA,AAPL_2017A175,USD,AAPL,178.34,CBOE
20180227,C,180.0,20200117,25.90,26.30,25.20,26.00,25.00,1,26.35,258,25.40,113,9442,OPRA,AAPL_2017A180,USD,AAPL,178.34,
20180227,C,185.0,20200117,23.20,23.60,22.95,23.50,23.00,1,24.00,4,23.04,16,5492,OPRA,AAPL_2017A185,USD,AAPL,178.34,PACF
20180227,C,190.0,20200117,21.15,21.60,20.97,21.45,21.15,20,21.85,2,21.25,30,6493,OPRA,AAPL_2017A190,USD,AAPL,178.34,
20180227,C,195.0,20200117,19.30,19.84,19.30,19.84,18.15,206,19.90,256,18.90,10,2136,OPRA,AAPL_2017A195,USD,AAPL,178.34,ISE
20180227,C,200.0,20200117,17.54,18.00,17.20,17.59,17.00,2,18.00,1,17.21,79,15571,OPRA,AAPL_2017A200,USD,AAPL,178.34,PHIL
20180227,C,210.0,20200117,14.06,14.50,14.00,14.24,13.45,166,14.75,192,14.40,33,4430,OPRA,AAPL_2017A210,USD,AAPL,178.34,CBOE
20180227,C,220.0,20200117,11.60,11.60,11.30,11.60,11.50,10,11.90,3,11.35,13,5511,OPRA,AAPL_2017A220,USD,AAPL,178.34,BATS
20180227,C,230.0,20200117,9.40,9.50,8.70,9.50,8.10,369,9.75,347,9.03,40,2447,OPRA,AAPL_2017A230,USD,AAPL,178.34,BATS
20180227,C,240.0,20200117,7.30,7.70,6.95,7.45,6.80,364,7.85,300,7.50,11,3563,OPRA,AAPL_2017A240,USD,AAPL,178.34,BATS
20180227,C,250.0,20200117,5.80,6.30,5.70,6.25,5.80,10,6.30,2,5.68,252,1640,OPRA,AAPL_2017A250,USD,AAPL,178.34,
20180227,C,260.0,20200117,4.65,5.00,4.65,5.00,4.50,3,5.95,1,4.65,159,1982,OPRA,AAPL_2017A260,USD,AAPL,178.34,PHIL
20180222,C,50.0,20200117,123.00,124.00,122.90,123.08,127.00,14,131.45,15,106.50,4,20,OPRA,AAPL_2017A50,USD,AAPL,178.34,AMEX
20180209,C,55.0,20200117,100.00,100.00,100.00,100.00,122.00,14,126.50,46,118.28,12,13,OPRA,AAPL_2017A55,USD,AAPL,178.34,AMEX
20180202,C,60.0,20200117,104,104,104,104,116.55,15,121.50,47,108,1,6,OPRA,AAPL_2017A60,USD,AAPL,178.34,PACF
20180227,C,65.0,20200117,,,,,112.00,14,116.50,46,,,,OPRA,AAPL_2017A65,USD,AAPL,178.34,
20180209,C,70.0,20200117,85.5,85.5,85.5,85.5,107.00,15,111.50,46,99.0,2,49,OPRA,AAPL_2017A70,USD,AAPL,178.34,
20180226,C,75.0,20200117,104.15,105.00,104.15,105.00,102.00,15,106.50,51,91.04,3,9,OPRA,AAPL_2017A75,USD,AAPL,178.34,PACF
20180227,C,80.0,20200117,100.00,100.00,100.00,100.00,97.00,159,101.00,5,94.25,20,1319,OPRA,AAPL_2017A80,USD,AAPL,178.34,PACF
20180202,C,85.0,20200117,81.2,81.2,78.5,78.5,92.15,15,97.00,47,85.0,2,38,OPRA,AAPL_2017A85,USD,AAPL,178.34,
20180222,C,90.0,20200117,85.51,85.51,84.25,84.25,88.00,15,92.50,46,85.75,3,322,OPRA,AAPL_2017A90,USD,AAPL,178.34,
20180216,C,95.0,20200117,81.50,81.50,81.50,81.50,84.00,2,88.00,46,78.95,2,442,OPRA,AAPL_2017A95,USD,AAPL,178.34,BATS
20180227,P,100.0,20200117,1.81,1.90,1.81,1.90,1.90,5,1.95,1,1.64,68,9296,OPRA,AAPL_2017M100,USD,AAPL,178.34,ISE
20180226,P,105.0,20200117,2.14,2.14,2.14,2.14,2.25,5,2.57,23,2.60,2,978,OPRA,AAPL_2017M105,USD,AAPL,178.34,CBOE
20180227,P,110.0,20200117,2.50,2.82,2.25,2.82,2.45,1,3.00,1,2.87,25,856,OPRA,AAPL_2017M110,USD,AAPL,178.34,PACF
20180227,P,115.0,20200117,3.40,3.40,3.40,3.40,3.20,6,3.90,440,3.40,10,2172,OPRA,AAPL_2017M115,USD,AAPL,178.34,CBOE
20180226,P,120.0,20200117,4.10,4.10,3.80,3.80,3.70,474,4.65,1,4.55,13,5324,OPRA,AAPL_2017M120,USD,AAPL,178.34,
20180227,P,125.0,20200117,4.76,5.30,4.76,5.30,4.75,10,5.25,125,4.85,18,5455,OPRA,AAPL_2017M125,USD,AAPL,178.34,
20180227,P,130.0,20200117,5.76,5.76,5.30,5.72,5.40,334,6.25,176,5.55,3,9874,OPRA,AAPL_2017M130,USD,AAPL,178.34,CBOE
20180227,P,135.0,20200117,6.90,6.90,6.55,6.55,6.50,1,7.70,266,6.80,2,4086,OPRA,AAPL_2017M135,USD,AAPL,178.34,BATS
20180227,P,140.0,20200117,7.95,8.17,7.85,8.17,7.90,10,8.30,2,8.00,17,11340,OPRA,AAPL_2017M140,USD,AAPL,178.34,
20180227,P,145.0,20200117,9.20,9.20,9.20,9.20,9.20,1,9.90,196,9.10,10,5047,OPRA,AAPL_2017M145,USD,AAPL,178.34,
20180227,P,150.0,20200117,10.25,10.92,10.25,10.65,10.75,1,11.50,15,10.75,68,9611,OPRA,AAPL_2017M150,USD,AAPL,178.34,PHIL
20180227,P,155.0,20200117,12.00,12.30,12.00,12.29,12.05,297,13.75,121,12.20,9,4459,OPRA,AAPL_2017M155,USD,AAPL,178.34,BOST
20180227,P,160.0,20200117,14.00,14.30,14.00,14.10,13.80,328,15.95,317,13.99,116,7130,OPRA,AAPL_2017M160,USD,AAPL,178.34,
20180227,P,165.0,20200117,15.50,16.10,15.50,16.10,15.10,145,16.60,10,15.75,18,3900,OPRA,AAPL_2017M165,USD,AAPL,178.34,
20180227,P,170.0,20200117,17.30,18.45,17.30,17.95,17.85,178,19.60,1,18.10,14,2427,OPRA,AAPL_2017M170,USD,AAPL,178.34,CBOE
20180227,P,175.0,20200117,20.10,20.53,19.75,20.53,19.95,278,21.95,1,20.40,35,1110,OPRA,AAPL_2017M175,USD,AAPL,178.34,PHIL
20180227,P,180.0,20200117,23.30,23.30,22.00,22.92,22.20,357,24.75,300,22.77,28,3016,OPRA,AAPL_2017M180,USD,AAPL,178.34,CBOE
20180227,P,185.0,20200117,25.50,25.50,24.91,25.00,25.00,271,27.70,133,25.01,11,457,OPRA,AAPL_2017M185,USD,AAPL,178.34,CBOE
20180226,P,190.0,20200117,28.25,28.35,28.00,28.00,27.75,20,30.55,10,30.10,9,281,OPRA,AAPL_2017M190,USD,AAPL,178.34,ISE
20180226,P,195.0,20200117,31.00,31.00,31.00,31.00,30.70,140,33.45,10,32.51,5,286,OPRA,AAPL_2017M195,USD,AAPL,178.34,
20180227,P,200.0,20200117,33.40,33.40,33.40,33.40,33.65,218,35.00,20,34.00,100,1733,OPRA,AAPL_2017M200,USD,AAPL,178.34,CBOE
20180227,P,210.0,20200117,39.92,39.92,39.92,39.92,40.25,25,41.45,5,39.70,100,722,OPRA,AAPL_2017M210,USD,AAPL,178.34,CBOE
20180227,P,220.0,20200117,48.50,48.50,48.50,48.50,47.45,25,48.70,5,48.40,1,1189,OPRA,AAPL_2017M220,USD,AAPL,178.34,
20180227,P,230.0,20200117,56.35,56.35,56.35,56.35,55.20,60,56.45,6,55.24,2,210,OPRA,AAPL_2017M230,USD,AAPL,178.34,
20180227,P,240.0,20200117,63.21,63.21,63.21,63.21,62.00,30,66.50,12,64.00,10,1375,OPRA,AAPL_2017M240,USD,AAPL,178.34,CBOE
20180227,P,250.0,20200117,71.91,71.91,71.00,71.00,72.25,30,73.40,8,72.80,11,934,OPRA,AAPL_2017M250,USD,AAPL,178.34,
20180226,P,260.0,20200117,82.7,82.7,82.7,82.7,79.80,15,84.00,116,86.6,20,31,OPRA,AAPL_2017M260,USD,AAPL,178.34,BOST
20180220,P,50.0,20200117,0.09,0.09,0.09,0.09,0.06,50,0.13,10,0.13,10,502,OPRA,AAPL_2017M50,USD,AAPL,178.34,CBOE
20180216,P,55.0,20200117,0.12,0.12,0.09,0.09,0.03,152,0.34,6,0.13,2,1,OPRA,AAPL_2017M55,USD,AAPL,178.34,PACF
20180201,P,60.0,20200117,0.19,0.19,0.19,0.19,0.04,203,0.46,6,,2,1,OPRA,AAPL_2017M60,USD,AAPL,178.34,PACF
20180227,P,65.0,20200117,,,,,0.06,191,0.62,7,,,,OPRA,AAPL_2017M65,USD,AAPL,178.34,
20180226,P,70.0,20200117,0.33,0.33,0.33,0.33,0.11,168,0.81,7,0.86,3,4,OPRA,AAPL_2017M70,USD,AAPL,178.34,BOST
20180227,P,75.0,20200117,0.50,0.50,0.50,0.50,0.30,2,0.78,1,0.75,10,29,OPRA,AAPL_2017M75,USD,AAPL,178.34,
20180227,P,80.0,20200117,0.60,0.60,0.60,0.60,0.60,19,0.75,15,0.59,2,2126,OPRA,AAPL_2017M80,USD,AAPL,178.34,
20180214,P,85.0,20200117,1.00,1.00,1.00,1.00,0.65,1,1.10,73,1.08,2,329,OPRA,AAPL_2017M85,USD,AAPL,178.34,PHIL
20180227,P,90.0,20200117,1.10,1.10,1.10,1.10,0.55,432,1.43,105,1.40,6,1278,OPRA,AAPL_2017M90,USD,AAPL,178.34,
20180226,P,95.0,20200117,1.30,1.30,1.30,1.30,1.15,3,1.75,215,1.45,4,395,OPRA,AAPL_2017M95,USD,AAPL,178.34,CBOE
20180227,C,100.0,20180615,14.90,14.90,14.90,14.90,15.10,44,15.60,54,18.50,20,236,OPRA,AAP_1815F100,USD,AAP,109.80,CBOE
20180227,C,105.0,20180615,12.00,12.40,12.00,12.25,12.00,31,12.30,44,13.60,52,59,OPRA,AAP_1815F105,USD,AAP,109.80,CBOE
20180227,C,110.0,20180615,10.65,10.65,9.40,9.49,9.30,14,9.60,48,12.20,4,343,OPRA,AAP_1815F110,USD,AAP,109.80,CBOE
20180227,C,115.0,20180615,9.50,9.50,6.90,7.40,7.00,34,7.30,48,9.68,52,1466,OPRA,AAP_1815F115,USD,AAP,109.80,PHIL
20180227,C,120.0,20180615,5.50,5.50,5.20,5.20,5.20,21,5.40,44,7.19,6,167,OPRA,AAP_1815F120,USD,AAP,109.80,
20180227,C,125.0,20180615,4.68,4.68,4.00,4.00,3.70,44,3.90,32,4.70,37,319,OPRA,AAP_1815F125,USD,AAP,109.80,
20180226,C,130.0,20180615,3.4,4.0,3.4,4.0,2.65,31,2.80,44,4.6,2,165,OPRA,AAP_1815F130,USD,AAP,109.80,PACF
20180226,C,135.0,20180615,2.8,2.8,2.8,2.8,1.85,31,2.00,45,3.9,2,57,OPRA,AAP_1815F135,USD,AAP,109.80,BATS
20180227,C,140.0,20180615,1.33,1.33,1.33,1.33,1.25,31,1.40,45,2.05,14,89,OPRA,AAP_1815F140,USD,AAP,109.80,CBOE
20180227,C,145.0,20180615,0.92,0.93,0.92,0.93,0.85,16,1.00,46,2.30,14,39,OPRA,AAP_1815F145,USD,AAP,109.80,CBOE
20180223,C,150.0,20180615,0.82,0.82,0.82,0.82,0.55,18,0.70,43,1.63,50,33,OPRA,AAP_1815F150,USD,AAP,109.80,PHIL
20180207,C,155.0,20180615,1.55,1.55,1.55,1.55,0.35,31,0.50,45,1.00,10,10,OPRA,AAP_1815F155,USD,AAP,109.80,PACF
20180213,C,160.0,20180615,0.5,0.5,0.5,0.5,0.25,16,0.35,45,0.9,15,16,OPRA,AAP_1815F160,USD,AAP,109.80,
20180227,C,165.0,20180615,,,,,0.15,17,0.25,34,,,,OPRA,AAP_1815F165,USD,AAP,109.80,
20180227,C,55.0,20180615,,,,,53.00,21,57.00,24,,,,OPRA,AAP_1815F55,USD,AAP,109.80,
20180227,C,60.0,20180615,,,,,48.40,5,52.90,31,,,,OPRA,AAP_1815F60,USD,AAP,109.80,
20180227,C,65.0,20180615,,,,,43.50,2,48.00,58,,,,OPRA,AAP_1815F65,USD,AAP,109.80,
20171102,C,70.0,20180615,17.1,17.1,17.1,17.1,38.70,16,43.10,21,,1,1,OPRA,AAP_1815F70,USD,AAP,109.80,
20171027,C,75.0,20180615,15.42,15.42,14.80,14.80,33.90,21,38.40,21,,2,1,OPRA,AAP_1815F75,USD,AAP,109.80,
20180220,C,80.0,20180615,30.1,30.1,30.1,30.1,29.30,15,33.20,24,39.9,6,16,OPRA,AAP_1815F80,USD,AAP,109.80,BOST
20180126,C,85.0,20180615,39.23,39.23,39.12,39.12,25.20,15,28.30,91,35.00,5,19,OPRA,AAP_1815F85,USD,AAP,109.80,CBOE
20180221,C,90.0,20180615,29.5,29.5,29.5,29.5,21.90,31,23.70,93,19.5,1,79,OPRA,AAP_1815F90,USD,AAP,109.80,
20180223,C,95.0,20180615,24.7,24.7,24.7,24.7,17.50,41,19.70,91,24.7,1,56,OPRA,AAP_1815F95,USD,AAP,109.80,PACF
20180227,P,100.0,20180615,4.79,4.79,4.64,4.75,4.60,58,4.90,48,3.70,14,500,OPRA,AAP_1815R100,USD,AAP,109.80,BOST
20180227,P,105.0,20180615,7.10,7.10,6.55,6.55,6.40,58,6.80,31,5.43,3,268,OPRA,AAP_1815R105,USD,AAP,109.80,CBOE
20180227,P,110.0,20180615,9.10,9.10,8.80,8.80,8.70,44,9.10,48,7.70,8,368,OPRA,AAP_1815R110,USD,AAP,109.80,PHIL
20180222,P,115.0,20180615,10.5,10.8,10.5,10.8,11.40,31,11.70,48,9.2,5,215,OPRA,AAP_1815R115,USD,AAP,109.80,ISE
20180227,P,120.0,20180615,13.62,14.70,13.40,14.70,14.60,41,14.80,41,12.20,31,229,OPRA,AAP_1815R120,USD,AAP,109.80,
20180226,P,125.0,20180615,15.3,15.3,15.3,15.3,18.10,44,18.40,42,15.2,8,25,OPRA,AAP_1815R125,USD,AAP,109.80,PACF
20180221,P,130.0,20180615,17.2,17.2,17.2,17.2,21.60,58,22.60,93,,21,21,OPRA,AAP_1815R130,USD,AAP,109.80,
20180227,P,135.0,20180615,,,,,23.90,31,28.00,24,,,,OPRA,AAP_1815R135,USD,AAP,109.80,
20180227,P,140.0,20180615,,,,,28.50,31,32.40,30,,,,OPRA,AAP_1815R140,USD,AAP,109.80,
20180124,P,145.0,20180615,28.3,28.3,28.3,28.3,33.20,2,37.30,2,,7,7,OPRA,AAP_1815R145,USD,AAP,109.80,
20180227,P,150.0,20180615,,,,,37.90,21,42.50,45,,,,OPRA,AAP_1815R150,USD,AAP,109.80,
20180227,P,155.0,20180615,,,,,42.70,21,47.10,31,,,,OPRA,AAP_1815R155,USD,AAP,109.80,
20180227,P,160.0,20180615,,,,,47.80,2,52.20,31,,,,OPRA,AAP_1815R160,USD,AAP,109.80,
20180227,P,165.0,20180615,,,,,52.70,21,56.40,24,,,,OPRA,AAP_1815R165,USD,AAP,109.80,
20180227,P,55.0,20180615,0.15,0.15,0.15,0.15,0.10,32,0.20,45,0.13,3,51,OPRA,AAP_1815R55,USD,AAP,109.80,CBOE
20180209,P,60.0,20180615,0.75,0.75,0.75,0.75,0.10,44,0.30,45,0.70,10,29,OPRA,AAP_1815R60,USD,AAP,109.80,BATS
20180227,P,65.0,20180615,0.32,0.32,0.32,0.32,0.25,44,0.40,58,0.75,10,39,OPRA,AAP_1815R65,USD,AAP,109.80,PHIL
20180221,P,70.0,20180615,0.55,0.55,0.50,0.55,0.40,44,0.55,45,0.80,35,151,OPRA,AAP_1815R70,USD,AAP,109.80,CBOE
20180221,P,75.0,20180615,0.75,0.81,0.75,0.80,0.65,44,0.80,31,0.90,6,62,OPRA,AAP_1815R75,USD,AAP,109.80,BATS
20180227,P,80.0,20180615,1.05,1.07,1.05,1.07,1.00,31,1.10,31,0.67,41,279,OPRA,AAP_1815R80,USD,AAP,109.80,
20180223,P,85.0,20180615,1.11,1.11,1.11,1.11,1.50,31,1.65,13,1.30,10,185,OPRA,AAP_1815R85,USD,AAP,109.80,
20180227,P,90.0,20180615,2.40,2.40,2.40,2.40,2.25,58,2.45,58,1.65,4,118,OPRA,AAP_1815R90,USD,AAP,109.80,AMEX
20180226,P,95.0,20180615,3.00,3.00,2.75,2.75,3.20,58,3.50,46,3.42,4,74,OPRA,AAP_1815R95,USD,AAP,109.80,
20180223,C,100.0,20180316,16.7,16.7,16.7,16.7,10.10,44,10.80,44,13.1,10,298,OPRA,AAP_1816C100,USD,AAP,109.80,CBOE
20180227,C,105.0,20180316,8.40,8.40,6.49,6.49,6.20,43,6.60,44,9.10,25,293,OPRA,AAP_1816C105,USD,AAP,109.80,PHIL
20180227,C,110.0,20180316,5.00,5.00,2.90,3.23,3.10,44,3.40,64,6.13,120,1332,OPRA,AAP_1816C110,USD,AAP,109.80,CBOE
20180227,C,115.0,20180316,2.60,2.60,1.34,1.40,1.25,11,1.45,14,3.40,216,3040,OPRA,AAP_1816C115,USD,AAP,109.80,CBOE
20180227,C,120.0,20180316,1.00,1.00,0.55,0.60,0.50,31,0.60,44,1.30,129,5947,OPRA,AAP_1816C120,USD,AAP,109.80,
20180227,C,125.0,20180316,0.30,0.30,0.20,0.23,0.20,21,0.25,44,0.55,41,2227,OPRA,AAP_1816C125,USD,AAP,109.80,PHIL
20180227,C,130.0,20180316,0.15,0.16,0.11,0.15,0.10,25,0.15,44,0.20,26,672,OPRA,AAP_1816C130,USD,AAP,109.80,CBOE
20180227,C,135.0,20180316,0.08,0.08,0.05,0.05,0.05,15,0.10,44,0.10,46,255,OPRA,AAP_1816C135,USD,AAP,109.80,PHIL
20180227,C,140.0,20180316,0.03,0.03,0.01,0.03,,,0.10,44,0.10,45,177,OPRA,AAP_1816C140,USD,AAP,109.80,PHIL
20180222,C,145.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,0.10,2,73,OPRA,AAP_1816C145,USD,AAP,109.80,PHIL
20180226,C,150.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,0.05,1,62,OPRA,AAP_1816C150,USD,AAP,109.80,ISE
20180131,C,155.0,20180316,0.46,0.46,0.46,0.46,,,0.10,31,0.22,1,6,OPRA,AAP_1816C155,USD,AAP,109.80,PHIL
20171006,C,160.0,20180316,0.7,0.7,0.1,0.1,,,0.10,31,,6,3,OPRA,AAP_1816C160,USD,AAP,109.80,PACF
20180116,C,165.0,20180316,0.1,0.1,0.1,0.1,,,0.10,31,,10,10,OPRA,AAP_1816C165,USD,AAP,109.80,PHIL
20180227,C,55.0,20180316,,,,,52.80,20,57.40,21,,,,OPRA,AAP_1816C55,USD,AAP,109.80,
20170901,C,60.0,20180316,39,39,39,39,48.00,21,52.40,21,26,2,2,OPRA,AAP_1816C60,USD,AAP,109.80,
20171204,C,65.0,20180316,39.5,39.5,39.5,39.5,42.90,21,47.40,34,29.9,1,9,OPRA,AAP_1816C65,USD,AAP,109.80,PACF
20180108,C,70.0,20180316,43.1,43.1,43.1,43.1,38.00,1,42.40,31,33.3,1,9,OPRA,AAP_1816C70,USD,AAP,109.80,
20171129,C,75.0,20180316,22.89,24.36,22.74,24.36,33.00,21,37.40,21,17.70,30,53,OPRA,AAP_1816C75,USD,AAP,109.80,PHIL
20180220,C,80.0,20180316,28.4,28.4,28.4,28.4,28.20,1,32.30,1,27.0,6,42,OPRA,AAP_1816C80,USD,AAP,109.80,BOST
20180221,C,85.0,20180316,33.1,33.1,33.1,33.1,23.50,31,27.10,32,24.1,1,35,OPRA,AAP_1816C85,USD,AAP,109.80,PACF
20180227,C,90.0,20180316,20.00,20.00,20.00,20.00,19.00,31,21.00,31,22.80,1,224,OPRA,AAP_1816C90,USD,AAP,109.80,BOST
20180223,C,95.0,20180316,21.20,21.20,21.20,21.20,14.30,31,16.50,31,24.18,2,279,OPRA,AAP_1816C95,USD,AAP,109.80,
20180227,P,100.0,20180316,0.25,0.60,0.25,0.48,0.45,58,0.55,31,0.29,26,2560,OPRA,AAP_1816O100,USD,AAP,109.80,BOST
20180227,P,105.0,20180316,1.06,1.70,1.06,1.30,1.35,9,1.45,13,0.70,32,1697,OPRA,AAP_1816O105,USD,AAP,109.80,BATS
20180227,P,110.0,20180316,1.95,3.40,1.95,3.30,3.00,58,3.40,60,1.90,54,311,OPRA,AAP_1816O110,USD,AAP,109.80,
20180227,P,115.0,20180316,4.34,6.76,4.34,6.76,6.30,44,6.60,32,3.60,75,677,OPRA,AAP_1816O115,USD,AAP,109.80,PHIL
20180227,P,120.0,20180316,8.03,10.90,8.03,10.80,10.50,10,10.80,44,6.85,23,256,OPRA,AAP_1816O120,USD,AAP,109.80,CBOE
20180227,P,125.0,20180316,12.60,12.60,12.60,12.60,15.00,31,15.50,32,14.15,1,79,OPRA,AAP_1816O125,USD,AAP,109.80,AMEX
20180206,P,130.0,20180316,21.74,21.74,21.74,21.74,18.80,31,21.50,32,11.27,5,21,OPRA,AAP_1816O130,USD,AAP,109.80,CBOE
20170801,P,135.0,20180316,25.9,25.9,25.9,25.9,22.80,8,27.40,15,,5,,OPRA,AAP_1816O135,USD,AAP,109.80,ISE
20170724,P,140.0,20180316,36.97,36.97,36.97,36.97,27.80,21,32.30,1,,20,,OPRA,AAP_1816O140,USD,AAP,109.80,PHIL
20171214,P,145.0,20180316,43.75,43.75,43.75,43.75,32.70,21,37.10,15,52.20,1,,OPRA,AAP_1816O145,USD,AAP,109.80,PHIL
20180227,P,150.0,20180316,,,,,37.70,21,42.10,7,,,,OPRA,AAP_1816O150,USD,AAP,109.80,
20180227,P,155.0,20180316,,,,,42.70,31,47.10,21,,,,OPRA,AAP_1816O155,USD,AAP,109.80,
20180227,P,160.0,20180316,,,,,48.20,27,52.20,13,,,,OPRA,AAP_1816O160,USD,AAP,109.80,
20180227,P,165.0,20180316,,,,,52.70,10,57.20,21,,,,OPRA,AAP_1816O165,USD,AAP,109.80,
20180220,P,55.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,0.05,5,73,OPRA,AAP_1816O55,USD,AAP,109.80,PACF
20180220,P,60.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,0.15,4,231,OPRA,AAP_1816O60,USD,AAP,109.80,PACF
20180221,P,65.0,20180316,0.01,0.01,0.01,0.01,,,0.10,31,0.05,5,618,OPRA,AAP_1816O65,USD,AAP,109.80,
20180221,P,70.0,20180316,0.05,0.05,0.05,0.05,,,0.10,31,0.10,1,885,OPRA,AAP_1816O70,USD,AAP,109.80,PHIL
20180226,P,75.0,20180316,0.05,0.05,0.03,0.03,,,0.10,31,0.05,126,90,OPRA,AAP_1816O75,USD,AAP,109.80,PHIL
20180222,P,80.0,20180316,0.17,0.17,0.03,0.03,,,0.10,31,0.05,25,283,OPRA,AAP_1816O80,USD,AAP,109.80,PHIL
20180227,P,85.0,20180316,0.05,0.05,0.04,0.04,0.05,2,0.10,44,0.05,14,2864,OPRA,AAP_1816O85,USD,AAP,109.80,AMEX
20180227,P,90.0,20180316,0.08,0.09,0.08,0.09,0.05,9,0.15,44,0.08,10,1854,OPRA,AAP_1816O90,USD,AAP,109.80,CBOE
20180227,P,95.0,20180316,0.20,0.20,0.20,0.20,0.15,58,0.25,44,0.15,5,6231,OPRA,AAP_1816O95,USD,AAP,109.80,CBOE
20180227,C,100.0,20180420,12.69,12.69,11.90,11.90,11.90,44,12.20,44,14.40,3,13,OPRA,AAP_1820D100,USD,AAP,109.80,PHIL
20180226,C,105.0,20180420,12.13,12.13,12.13,12.13,8.30,34,8.70,22,9.46,1,23,OPRA,AAP_1820D105,USD,AAP,109.80,CBOE
20180227,C,110.0,20180420,5.99,5.99,5.50,5.52,5.40,44,5.70,83,7.03,19,61,OPRA,AAP_1820D110,USD,AAP,109.80,CBOE
20180227,C,115.0,20180420,4.50,4.50,3.30,3.38,3.20,48,3.50,94,5.70,135,39,OPRA,AAP_1820D115,USD,AAP,109.80,
20180227,C,120.0,20180420,2.55,2.57,1.90,1.95,1.85,34,2.00,69,3.50,34,88,OPRA,AAP_1820D120,USD,AAP,109.80,
20180227,C,125.0,20180420,1.55,1.55,1.04,1.10,0.95,48,1.10,44,1.60,27,387,OPRA,AAP_1820D125,USD,AAP,109.80,BOST
20180227,C,130.0,20180420,0.56,0.56,0.56,0.56,0.45,44,0.65,44,1.35,1,170,OPRA,AAP_1820D130,USD,AAP,109.80,CBOE
20180227,C,135.0,20180420,0.38,0.38,0.20,0.20,0.20,31,0.30,1,0.49,4,18,OPRA,AAP_1820D135,USD,AAP,109.80,ISE
20180221,C,140.0,20180420,1.02,1.03,1.02,1.03,0.15,15,0.20,35,,2,2,OPRA,AAP_1820D140,USD,AAP,109.80,CBOE
20180227,C,145.0,20180420,,,,,0.05,9,0.15,47,,,,OPRA,AAP_1820D145,USD,AAP,109.80,
20180227,C,150.0,20180420,,,,,0.05,25,0.10,10,,,,OPRA,AAP_1820D150,USD,AAP,109.80,
20180227,C,155.0,20180420,,,,,,,0.10,31,,,,OPRA,AAP_1820D155,USD,AAP,109.80,
20180227,C,65.0,20180420,,,,,42.70,20,46.80,30,,,,OPRA,AAP_1820D65,USD,AAP,109.80,
20180227,C,70.0,20180420,,,,,38.00,2,42.50,73,,,,OPRA,AAP_1820D70,USD,AAP,109.80,
20180227,C,75.0,20180420,,,,,32.90,15,37.50,73,,,,OPRA,AAP_1820D75,USD,AAP,109.80,
20180227,C,80.0,20180420,,,,,28.10,5,32.80,46,,,,OPRA,AAP_1820D80,USD,AAP,109.80,
20180227,C,85.0,20180420,,,,,23.30,2,27.80,30,,,,OPRA,AAP_1820D85,USD,AAP,109.80,
20180227,C,90.0,20180420,,,,,18.40,30,21.70,33,,,,OPRA,AAP_1820D90,USD,AAP,109.80,
20180221,C,95.0,20180420,24.17,24.17,24.17,24.17,15.90,44,16.70,51,,2,2,OPRA,AAP_1820D95,USD,AAP,109.80,CBOE
20180227,P,100.0,20180420,1.40,1.93,1.40,1.90,1.85,58,2.00,33,1.30,10,211,OPRA,AAP_1820P100,USD,AAP,109.80,PACF
20180227,P,105.0,20180420,3.25,3.30,3.06,3.06,3.20,58,3.40,44,2.16,25,287,OPRA,AAP_1820P105,USD,AAP,109.80,
20180227,P,110.0,20180420,5.17,5.42,5.17,5.30,5.20,64,5.50,65,4.13,16,239,OPRA,AAP_1820P110,USD,AAP,109.80,PACF
20180227,P,115.0,20180420,8.28,8.28,8.07,8.07,8.10,54,8.40,94,5.60,3,69,OPRA,AAP_1820P115,USD,AAP,109.80,PHIL
20180227,P,120.0,20180420,11.30,11.30,11.30,11.30,11.40,44,12.20,45,9.60,1,35,OPRA,AAP_1820P120,USD,AAP,109.80,
20180226,P,125.0,20180420,11.75,11.75,11.75,11.75,15.80,31,16.10,31,10.56,1,12,OPRA,AAP_1820P125,USD,AAP,109.80,PHIL
20180227,P,130.0,20180420,,,,,20.00,46,20.70,31,,,,OPRA,AAP_1820P130,USD,AAP,109.80,
20180227,P,135.0,20180420,,,,,22.70,44,27.20,9,,,,OPRA,AAP_1820P135,USD,AAP,109.80,
20180227,P,140.0,20180420,,,,,27.70,31,32.00,30,,,,OPRA,AAP_1820P140,USD,AAP,109.80,
20180227,P,145.0,20180420,,,,,32.70,31,37.20,9,,,,OPRA,AAP_1820P145,USD,AAP,109.80,
20180227,P,150.0,20180420,,,,,37.70,31,42.20,31,,,,OPRA,AAP_1820P150,USD,AAP,109.80,
20180227,P,155.0,20180420,,,,,42.70,10,46.50,24,,,,OPRA,AAP_1820P155,USD,AAP,109.80,
20180227,P,65.0,20180420,,,,,,,0.10,31,,,,OPRA,AAP_1820P65,USD,AAP,109.80,
20180226,P,70.0,20180420,0.05,0.05,0.05,0.05,,,0.10,31,,1,1,OPRA,AAP_1820P70,USD,AAP,109.80,PHIL
20180221,P,75.0,20180420,0.17,0.17,0.17,0.17,0.05,31,0.15,45,,6,6,OPRA,AAP_1820P75,USD,AAP,109.80,CBOE
20180222,P,80.0,20180420,0.19,0.19,0.19,0.19,0.15,31,0.25,44,0.77,10,27,OPRA,AAP_1820P80,USD,AAP,109.80,CBOE
20180226,P,85.0,20180420,0.23,0.23,0.23,0.23,0.30,31,0.40,44,0.40,5,97,OPRA,AAP_1820P85,USD,AAP,109.80,PHIL
20180227,P,90.0,20180420,0.51,0.75,0.51,0.64,0.55,58,0.70,61,0.46,230,95,OPRA,AAP_1820P90,USD,AAP,109.80,PHIL
20180227,P,95.0,20180420,0.86,1.07,0.86,1.07,1.00,59,1.15,45,0.76,2,50,OPRA,AAP_1820P95,USD,AAP,109.80,CBOE
20180227,C,100.0,20180921,,,,,17.80,30,19.10,87,,,,OPRA,AAP_1821I100,USD,AAP,109.80,
20180226,C,105.0,20180921,19.1,19.1,19.1,19.1,15.20,30,15.80,35,20.3,1,8,OPRA,AAP_1821I105,USD,AAP,109.80,PACF
20180227,C,110.0,20180921,13.80,13.80,13.10,13.10,12.50,40,13.20,49,14.30,2,17,OPRA,AAP_1821I110,USD,AAP,109.80,PACF
20180227,C,115.0,20180921,10.29,10.35,10.29,10.35,10.30,30,10.80,48,12.10,8,53,OPRA,AAP_1821I115,USD,AAP,109.80,CBOE
20180227,C,120.0,20180921,8.40,8.50,8.40,8.50,8.30,40,8.80,49,10.00,104,667,OPRA,AAP_1821I120,USD,AAP,109.80,PACF
20180125,C,125.0,20180921,12.72,12.72,12.72,12.72,6.60,30,7.10,45,,3,3,OPRA,AAP_1821I125,USD,AAP,109.80,PACF
20180227,C,130.0,20180921,5.50,5.50,5.50,5.50,5.30,20,5.70,46,6.44,1,27,OPRA,AAP_1821I130,USD,AAP,109.80,
20180227,C,135.0,20180921,4.25,4.25,4.10,4.10,4.10,40,4.50,49,7.60,3,20,OPRA,AAP_1821I135,USD,AAP,109.80,PHIL
20180226,C,140.0,20180921,4.36,4.36,4.36,4.36,3.00,30,3.50,49,8.20,4,84,OPRA,AAP_1821I140,USD,AAP,109.80,BOST
20180226,C,145.0,20180921,3.3,3.3,3.3,3.3,2.50,20,2.75,45,4.1,7,155,OPRA,AAP_1821I145,USD,AAP,109.80,
20180227,C,150.0,20180921,2.10,2.10,2.05,2.05,1.90,20,2.15,45,3.90,52,45,OPRA,AAP_1821I150,USD,AAP,109.80,BATS
20180223,C,155.0,20180921,2.15,2.15,2.15,2.15,0.95,64,1.70,45,2.15,2,72,OPRA,AAP_1821I155,USD,AAP,109.80,BATS
20180223,C,160.0,20180921,1.55,1.55,1.50,1.50,0.95,30,1.70,89,1.45,20,152,OPRA,AAP_1821I160,USD,AAP,109.80,PACF
20180221,C,165.0,20180921,1.80,1.80,1.80,1.80,0.60,41,1.30,87,1.15,8,10,OPRA,AAP_1821I165,USD,AAP,109.80,CBOE
20180222,C,170.0,20180921,1.00,1.00,1.00,1.00,0.60,30,1.00,48,1.45,5,12,OPRA,AAP_1821I170,USD,AAP,109.80,ISE
20180227,C,175.0,20180921,,,,,0.45,30,0.85,53,,,,OPRA,AAP_1821I175,USD,AAP,109.80,
20180227,C,65.0,20180921,,,,,44.10,10,48.40,31,,,,OPRA,AAP_1821I65,USD,AAP,109.80,
20180227,C,70.0,20180921,,,,,39.90,15,43.30,24,,,,OPRA,AAP_1821I70,USD,AAP,109.80,
20180227,C,75.0,20180921,,,,,35.30,20,38.20,32,,,,OPRA,AAP_1821I75,USD,AAP,109.80,
20180227,C,80.0,20180921,,,,,31.80,40,33.80,71,,,,OPRA,AAP_1821I80,USD,AAP,109.80,
20180216,C,85.0,20180921,27.1,27.3,27.1,27.3,28.50,40,30.10,92,28.5,2,4,OPRA,AAP_1821I85,USD,AAP,109.80,BATS
20180227,C,90.0,20180921,,,,,24.30,30,26.20,92,,,,OPRA,AAP_1821I90,USD,AAP,109.80,
20180227,C,95.0,20180921,,,,,21.50,30,22.40,87,,,,OPRA,AAP_1821I95,USD,AAP,109.80,
20180226,P,100.0,20180921,6.2,6.2,6.2,6.2,6.80,61,7.50,21,6.5,10,31,OPRA,AAP_1821U100,USD,AAP,109.80,CBOE
20180223,P,105.0,20180921,7.31,7.31,7.31,7.31,8.90,30,9.50,31,11.39,23,75,OPRA,AAP_1821U105,USD,AAP,109.80,
20180221,P,110.0,20180921,10.10,10.10,10.10,10.10,11.00,20,11.80,21,11.33,1,89,OPRA,AAP_1821U110,USD,AAP,109.80,PHIL
20180221,P,115.0,20180921,12.30,12.35,12.30,12.35,13.80,30,14.50,35,19.55,11,25,OPRA,AAP_1821U115,USD,AAP,109.80,CBOE
20180226,P,120.0,20180921,14.90,14.90,14.90,14.90,17.10,30,18.00,44,13.95,4,48,OPRA,AAP_1821U120,USD,AAP,109.80,
20180221,P,125.0,20180921,17.9,17.9,17.9,17.9,20.20,30,21.30,44,,15,15,OPRA,AAP_1821U125,USD,AAP,109.80,
20180123,P,130.0,20180921,20.44,20.44,19.80,19.80,23.70,30,24.40,21,20.70,20,32,OPRA,AAP_1821U130,USD,AAP,109.80,
20180227,P,135.0,20180921,,,,,26.40,30,28.70,48,,,,OPRA,AAP_1821U135,USD,AAP,109.80,
20180227,P,140.0,20180921,,,,,30.70,30,32.60,44,,,,OPRA,AAP_1821U140,USD,AAP,109.80,
20180131,P,145.0,20180921,31.9,31.9,31.9,31.9,35.80,30,37.00,44,30.5,2,11,OPRA,AAP_1821U145,USD,AAP,109.80,
20180227,P,150.0,20180921,,,,,39.60,40,41.80,36,,,,OPRA,AAP_1821U150,USD,AAP,109.80,
20180227,P,155.0,20180921,,,,,43.30,15,47.10,33,,,,OPRA,AAP_1821U155,USD,AAP,109.80,
20180227,P,160.0,20180921,,,,,48.20,30,51.30,24,,,,OPRA,AAP_1821U160,USD,AAP,109.80,
20180227,P,165.0,20180921,,,,,52.90,1,57.40,2,,,,OPRA,AAP_1821U165,USD,AAP,109.80,
20180227,P,170.0,20180921,,,,,57.80,10,62.20,31,,,,OPRA,AAP_1821U170,USD,AAP,109.80,
20180227,P,175.0,20180921,,,,,62.70,20,66.70,24,,,,OPRA,AAP_1821U175,USD,AAP,109.80,
20180220,P,65.0,20180921,1.5,1.5,1.5,1.5,0.65,30,1.00,30,1.7,2,15,OPRA,AAP_1821U65,USD,AAP,109.80,
20180226,P,70.0,20180921,1.08,1.08,1.08,1.08,0.85,65,1.35,22,1.31,4,42,OPRA,AAP_1821U70,USD,AAP,109.80,ISE
20180223,P,75.0,20180921,1.35,1.35,1.35,1.35,1.40,69,1.90,46,1.35,5,16,OPRA,AAP_1821U75,USD,AAP,109.80,BATS
20180227,P,80.0,20180921,2.32,2.32,2.29,2.29,2.15,63,2.45,31,3.20,12,92,OPRA,AAP_1821U80,USD,AAP,109.80,
20180130,P,85.0,20180921,2.90,2.90,2.90,2.90,3.00,45,3.40,31,2.45,20,23,OPRA,AAP_1821U85,USD,AAP,109.80,
20180226,P,90.0,20180921,3.84,3.84,3.58,3.58,4.00,72,4.50,58,3.80,22,38,OPRA,AAP_1821U90,USD,AAP,109.80,PHIL
20180226,P,95.0,20180921,4.80,4.80,4.80,4.80,5.20,70,5.90,44,4.43,10,17,OPRA,AAP_1821U95,USD,AAP,109.80,
20180226,C,100.0,20190118,25.11,25.11,25.11,25.11,21.50,31,22.00,31,27.80,1,371,OPRA,AAP_1918A100,USD,AAP,109.80,CBOE
20180227,C,105.0,20190118,19.20,19.20,19.20,19.20,18.20,4,19.30,38,23.50,1,165,OPRA,AAP_1918A105,USD,AAP,109.80,CBOE
20180223,C,110.0,20190118,20.53,20.53,20.46,20.46,15.90,34,16.80,77,17.80,6,242,OPRA,AAP_1918A110,USD,AAP,109.80,
20180223,C,115.0,20190118,18.0,18.0,18.0,18.0,13.60,31,14.40,77,15.6,8,131,OPRA,AAP_1918A115,USD,AAP,109.80,
20180223,C,120.0,20190118,13.3,15.8,13.3,15.8,11.50,34,12.30,77,16.0,5,306,OPRA,AAP_1918A120,USD,AAP,109.80,BATS
20180223,C,125.0,20190118,12.9,12.9,12.9,12.9,9.60,20,10.50,77,12.4,38,355,OPRA,AAP_1918A125,USD,AAP,109.80,
20180223,C,130.0,20190118,11.12,11.12,11.12,11.12,8.40,1,9.00,76,11.70,1,428,OPRA,AAP_1918A130,USD,AAP,109.80,
20180201,C,135.0,20190118,10.55,10.55,10.55,10.55,6.70,42,7.60,93,11.20,1,36,OPRA,AAP_1918A135,USD,AAP,109.80,ISE
20180226,C,140.0,20190118,7.43,7.43,7.43,7.43,5.50,44,6.40,63,9.00,20,113,OPRA,AAP_1918A140,USD,AAP,109.80,BOST
20180222,C,145.0,20190118,6.6,6.6,6.6,6.6,4.40,58,5.20,44,6.6,1,3,OPRA,AAP_1918A145,USD,AAP,109.80,
20180221,C,150.0,20190118,6.5,6.5,6.5,6.5,3.80,31,4.30,31,4.0,1,217,OPRA,AAP_1918A150,USD,AAP,109.80,PACF
20180216,C,155.0,20190118,3.0,3.0,3.0,3.0,3.00,69,3.60,49,5.1,10,13,OPRA,AAP_1918A155,USD,AAP,109.80,
20180105,C,160.0,20190118,3.50,3.50,3.50,3.50,2.45,44,2.95,47,2.96,1,22,OPRA,AAP_1918A160,USD,AAP,109.80,BATS
20180126,C,165.0,20190118,5.10,5.10,5.10,5.10,2.05,31,2.45,47,1.81,2,35,OPRA,AAP_1918A165,USD,AAP,109.80,BATS
20180202,C,170.0,20190118,2.98,2.98,2.98,2.98,1.65,31,2.05,47,0.95,1,53,OPRA,AAP_1918A170,USD,AAP,109.80,
20171129,C,175.0,20190118,1.4,1.4,1.4,1.4,1.35,31,1.70,47,0.7,2,34,OPRA,AAP_1918A175,USD,AAP,109.80,BATS
20171114,C,180.0,20190118,1.2,1.2,1.2,1.2,1.10,31,1.40,31,0.3,9,13,OPRA,AAP_1918A180,USD,AAP,109.80,PHIL
20180122,C,185.0,20190118,2.30,2.30,2.30,2.30,0.50,30,1.15,46,2.15,1,31,OPRA,AAP_1918A185,USD,AAP,109.80,BATS
20180214,C,190.0,20190118,1.00,1.00,1.00,1.00,0.65,72,0.95,46,1.05,1,22,OPRA,AAP_1918A190,USD,AAP,109.80,BOST
20171221,C,195.0,20190118,0.45,0.45,0.45,0.45,0.55,73,0.85,47,1.00,4,17,OPRA,AAP_1918A195,USD,AAP,109.80,
20180209,C,200.0,20190118,0.70,0.70,0.70,0.70,0.30,31,1.15,1,1.25,1,44,OPRA,AAP_1918A200,USD,AAP,109.80,CBOE
20171006,C,210.0,20190118,0.3,0.3,0.3,0.3,0.25,44,0.45,31,0.5,4,25,OPRA,AAP_1918A210,USD,AAP,109.80,
20180220,C,220.0,20190118,0.25,0.25,0.25,0.25,0.20,6,0.45,52,0.35,23,35,OPRA,AAP_1918A220,USD,AAP,109.80,
20180201,C,230.0,20190118,0.45,0.45,0.40,0.45,,,0.65,87,0.25,10,17,OPRA,AAP_1918A230,USD,AAP,109.80,
20180214,C,240.0,20190118,0.20,0.20,0.20,0.20,,,0.20,31,1.03,5,22,OPRA,AAP_1918A240,USD,AAP,109.80,PACF
20180227,C,45.0,20190118,,,,,64.00,21,68.10,24,,,,OPRA,AAP_1918A45,USD,AAP,109.80,
20180226,C,50.0,20190118,66.04,66.04,66.04,66.04,59.20,2,63.60,31,64.66,10,2,OPRA,AAP_1918A50,USD,AAP,109.80,PHIL
20171114,C,55.0,20190118,45.2,45.2,45.2,45.2,54.50,60,59.00,31,30.3,1,6,OPRA,AAP_1918A55,USD,AAP,109.80,CBOE
20180125,C,60.0,20190118,62.70,62.70,62.70,62.70,50.60,31,54.20,34,46.81,1,9,OPRA,AAP_1918A60,USD,AAP,109.80,BATS
20180116,C,65.0,20190118,53.41,53.41,53.41,53.41,47.40,31,49.00,33,43.60,10,15,OPRA,AAP_1918A65,USD,AAP,109.80,CBOE
20180221,C,70.0,20190118,48.8,48.8,48.8,48.8,43.20,31,44.30,32,41.3,1,21,OPRA,AAP_1918A70,USD,AAP,109.80,CBOE
20171116,C,75.0,20190118,24.42,24.58,24.42,24.58,38.30,58,40.30,44,16.60,2,13,OPRA,AAP_1918A75,USD,AAP,109.80,CBOE
20180124,C,80.0,20190118,44.0,45.3,44.0,45.3,35.20,43,36.30,45,40.0,4,40,OPRA,AAP_1918A80,USD,AAP,109.80,
20180221,C,85.0,20190118,39.0,39.0,39.0,39.0,31.20,44,32.30,69,25.9,1,10,OPRA,AAP_1918A85,USD,AAP,109.80,CBOE
20180226,C,90.0,20190118,31.92,31.92,31.92,31.92,27.60,44,28.80,77,36.75,1,36,OPRA,AAP_1918A90,USD,AAP,109.80,CBOE
20180124,C,95.0,20190118,32.4,32.4,32.4,32.4,24.60,31,25.20,31,26.6,1,31,OPRA,AAP_1918A95,USD,AAP,109.80,CBOE
20180220,P,100.0,20190118,12.10,12.30,11.80,12.00,9.50,44,10.20,31,8.35,173,160,OPRA,AAP_1918M100,USD,AAP,109.80,AMEX
20180212,P,105.0,20190118,14.00,14.00,14.00,14.00,11.60,31,12.20,18,8.61,2,47,OPRA,AAP_1918M105,USD,AAP,109.80,
20180226,P,110.0,20190118,12.8,12.8,12.8,12.8,13.90,34,14.60,35,13.8,1,56,OPRA,AAP_1918M110,USD,AAP,109.80,ISE
20180221,P,115.0,20190118,15.1,15.1,15.1,15.1,16.50,6,17.80,63,18.4,1,71,OPRA,AAP_1918M115,USD,AAP,109.80,BATS
20180223,P,120.0,20190118,16.70,16.70,16.70,16.70,19.30,44,20.20,44,18.76,4,28,OPRA,AAP_1918M120,USD,AAP,109.80,BOST
20180222,P,125.0,20190118,22.0,22.0,22.0,22.0,22.40,34,23.30,34,33.4,1,737,OPRA,AAP_1918M125,USD,AAP,109.80,CBOE
20180221,P,130.0,20190118,22.0,22.0,22.0,22.0,25.90,44,26.80,44,32.3,2,21,OPRA,AAP_1918M130,USD,AAP,109.80,BOST
20170929,P,135.0,20190118,39.0,39.0,39.0,39.0,29.40,44,30.40,44,18.3,2,64,OPRA,AAP_1918M135,USD,AAP,109.80,PHIL
20171228,P,140.0,20190118,42.95,42.95,42.95,42.95,33.30,34,34.20,34,58.44,3,131,OPRA,AAP_1918M140,USD,AAP,109.80,PHIL
20171122,P,145.0,20190118,56.54,56.54,56.54,56.54,36.30,34,39.30,34,52.45,2,4,OPRA,AAP_1918M145,USD,AAP,109.80,CBOE
20180122,P,150.0,20190118,36.6,36.6,36.6,36.6,41.40,44,42.90,46,25.0,1,136,OPRA,AAP_1918M150,USD,AAP,109.80,
20180227,P,155.0,20190118,,,,,45.90,44,46.80,41,,,,OPRA,AAP_1918M155,USD,AAP,109.80,
20170303,P,160.0,20190118,24.0,24.0,24.0,24.0,50.10,73,51.30,41,22.5,1,4,OPRA,AAP_1918M160,USD,AAP,109.80,BATS
20180227,P,165.0,20190118,,,,,53.50,7,56.90,24,,,,OPRA,AAP_1918M165,USD,AAP,109.80,
20180227,P,170.0,20190118,,,,,58.80,44,61.40,24,,,,OPRA,AAP_1918M170,USD,AAP,109.80,
20180227,P,175.0,20190118,,,,,62.90,7,67.20,10,,,,OPRA,AAP_1918M175,USD,AAP,109.80,
20180227,P,180.0,20190118,,,,,67.70,31,72.10,2,,,,OPRA,AAP_1918M180,USD,AAP,109.80,
20180227,P,185.0,20190118,,,,,72.70,31,77.10,2,,,,OPRA,AAP_1918M185,USD,AAP,109.80,
20180227,P,190.0,20190118,,,,,77.50,70,82.20,2,,,,OPRA,AAP_1918M190,USD,AAP,109.80,
20180227,P,195.0,20190118,,,,,82.70,31,87.10,10,,,,OPRA,AAP_1918M195,USD,AAP,109.80,
20170621,P,200.0,20190118,81.40,81.40,81.40,81.40,87.50,70,92.20,2,57.48,3,18,OPRA,AAP_1918M200,USD,AAP,109.80,
20180227,P,210.0,20190118,,,,,97.70,31,102.30,10,,,,OPRA,AAP_1918M210,USD,AAP,109.80,
20180227,P,220.0,20190118,,,,,107.70,31,112.20,2,,,,OPRA,AAP_1918M220,USD,AAP,109.80,
20180227,P,230.0,20190118,,,,,117.70,31,122.10,10,,,,OPRA,AAP_1918M230,USD,AAP,109.80,
20170815,P,240.0,20190118,154.00,154.00,154.00,154.00,127.90,31,131.90,24,131.57,25,50,OPRA,AAP_1918M240,USD,AAP,109.80,
20180222,P,45.0,20190118,0.50,0.50,0.50,0.50,0.45,31,0.65,44,0.75,5,229,OPRA,AAP_1918M45,USD,AAP,109.80,CBOE
20180118,P,50.0,20190118,0.7,0.7,0.7,0.7,0.50,44,0.85,46,0.7,1,29,OPRA,AAP_1918M50,USD,AAP,109.80,BATS
20180206,P,55.0,20190118,1.49,1.49,1.49,1.49,0.95,31,1.25,44,0.89,3,91,OPRA,AAP_1918M55,USD,AAP,109.80,PHIL
20180223,P,60.0,20190118,1.20,1.20,1.20,1.20,1.30,43,1.60,31,1.79,1,134,OPRA,AAP_1918M60,USD,AAP,109.80,
20180223,P,65.0,20190118,1.49,1.49,1.49,1.49,1.70,31,1.95,45,1.71,5,341,OPRA,AAP_1918M65,USD,AAP,109.80,
20180222,P,70.0,20190118,2.2,2.5,2.2,2.5,2.20,21,2.50,31,2.1,254,314,OPRA,AAP_1918M70,USD,AAP,109.80,BATS
20180226,P,75.0,20190118,2.82,2.82,2.82,2.82,3.00,44,3.30,31,3.20,1,525,OPRA,AAP_1918M75,USD,AAP,109.80,ISE
20180221,P,80.0,20190118,4.11,4.11,4.11,4.11,3.80,34,4.20,34,5.30,1,220,OPRA,AAP_1918M80,USD,AAP,109.80,BOST
20180226,P,85.0,20190118,4.70,4.70,4.70,4.70,4.90,44,5.40,31,4.38,25,281,OPRA,AAP_1918M85,USD,AAP,109.80,PACF
20180226,P,90.0,20190118,5.8,5.8,5.8,5.8,6.20,34,6.70,21,7.2,26,152,OPRA,AAP_1918M90,USD,AAP,109.80,BATS
20180125,P,95.0,20190118,6.2,6.2,6.2,6.2,7.70,44,8.40,44,6.9,5,244,OPRA,AAP_1918M95,USD,AAP,109.80,PACF
20180124,C,100.0,20200117,37.5,37.5,37.5,37.5,28.90,42,30.40,43,33.1,1,27,OPRA,AAP_2017A100,USD,AAP,109.80,PHIL
20180209,C,105.0,20200117,26,26,26,26,25.50,44,28.10,45,31,1,340,OPRA,AAP_2017A105,USD,AAP,109.80,
20180110,C,110.0,20200117,25.26,25.26,25.26,25.26,23.10,44,25.30,44,,1,1,OPRA,AAP_2017A110,USD,AAP,109.80,
20180221,C,115.0,20200117,28.2,28.5,28.2,28.5,20.00,31,24.00,24,25.3,6,5,OPRA,AAP_2017A115,USD,AAP,109.80,PACF
20180124,C,120.0,20200117,28.5,28.5,28.5,28.5,18.70,44,21.10,44,20.6,1,5,OPRA,AAP_2017A120,USD,AAP,109.80,PHIL
20180116,C,125.0,20200117,20.5,20.5,20.5,20.5,17.20,44,18.90,44,10.8,2,5,OPRA,AAP_2017A125,USD,AAP,109.80,CBOE
20180222,C,130.0,20200117,19.35,19.35,19.35,19.35,14.60,44,17.50,36,23.80,1,13,OPRA,AAP_2017A130,USD,AAP,109.80,ISE
20180227,C,135.0,20200117,,,,,14.20,43,15.60,44,,,,OPRA,AAP_2017A135,USD,AAP,109.80,
20180129,C,140.0,20200117,18.2,18.2,18.2,18.2,12.80,31,14.90,33,18.2,4,5,OPRA,AAP_2017A140,USD,AAP,109.80,PHIL
20180205,C,145.0,20200117,14.0,14.0,14.0,14.0,10.60,44,13.00,51,18.3,2,11,OPRA,AAP_2017A145,USD,AAP,109.80,PHIL
20180227,C,150.0,20200117,,,,,9.30,44,11.50,44,,,,OPRA,AAP_2017A150,USD,AAP,109.80,
20180227,C,155.0,20200117,,,,,7.40,44,10.30,44,,,,OPRA,AAP_2017A155,USD,AAP,109.80,
20180227,C,160.0,20200117,,,,,7.90,44,9.40,44,,,,OPRA,AAP_2017A160,USD,AAP,109.80,
20180227,C,165.0,20200117,,,,,6.40,44,8.40,44,,,,OPRA,AAP_2017A165,USD,AAP,109.80,
20180227,C,170.0,20200117,,,,,4.60,44,7.80,51,,,,OPRA,AAP_2017A170,USD,AAP,109.80,
20180227,C,175.0,20200117,,,,,4.80,44,6.80,44,,,,OPRA,AAP_2017A175,USD,AAP,109.80,
20180111,C,40.0,20200117,72.90,72.90,72.90,72.90,70.50,44,75.00,24,73.23,4,4,OPRA,AAP_2017A40,USD,AAP,109.80,
20180227,C,45.0,20200117,,,,,66.30,1,70.80,30,,,,OPRA,AAP_2017A45,USD,AAP,109.80,
20180226,C,50.0,20200117,71,71,71,71,62.00,64,66.60,24,73,2,2,OPRA,AAP_2017A50,USD,AAP,109.80,PACF
20180227,C,55.0,20200117,,,,,57.80,2,62.40,27,,,,OPRA,AAP_2017A55,USD,AAP,109.80,
20180227,C,60.0,20200117,,,,,54.00,30,58.30,31,,,,OPRA,AAP_2017A60,USD,AAP,109.80,
20180227,C,65.0,20200117,,,,,51.10,43,53.40,42,,,,OPRA,AAP_2017A65,USD,AAP,109.80,
20180227,C,70.0,20200117,,,,,46.70,44,49.80,33,,,,OPRA,AAP_2017A70,USD,AAP,109.80,
20180227,C,75.0,20200117,,,,,42.50,44,45.80,41,,,,OPRA,AAP_2017A75,USD,AAP,109.80,
20180103,C,80.0,20200117,39.45,39.45,39.45,39.45,39.60,44,42.80,43,38.00,10,13,OPRA,AAP_2017A80,USD,AAP,109.80,BATS
20180125,C,85.0,20200117,47.2,47.2,47.2,47.2,37.50,42,39.20,42,43.9,1,6,OPRA,AAP_2017A85,USD,AAP,109.80,
20180220,C,90.0,20200117,32.0,32.0,32.0,32.0,34.50,42,36.30,48,41.1,2,24,OPRA,AAP_2017A90,USD,AAP,109.80,PACF
20180105,C,95.0,20200117,34.2,34.2,34.2,34.2,31.30,43,33.20,43,25.0,1,1,OPRA,AAP_2017A95,USD,AAP,109.80,
20180223,P,100.0,20200117,13.54,13.54,13.54,13.54,14.60,43,15.80,51,13.52,1,13,OPRA,AAP_2017M100,USD,AAP,109.80,
20180227,P,105.0,20200117,,,,,16.90,31,18.40,24,,,,OPRA,AAP_2017M105,USD,AAP,109.80,
20171114,P,110.0,20200117,25.2,25.2,25.2,25.2,19.10,44,20.20,31,,2,2,OPRA,AAP_2017M110,USD,AAP,109.80,
20171114,P,115.0,20200117,28.5,28.5,28.5,28.5,21.10,44,23.50,31,,3,3,OPRA,AAP_2017M115,USD,AAP,109.80,BATS
20180202,P,120.0,20200117,23.5,23.5,23.5,23.5,24.40,44,25.70,31,,1,1,OPRA,AAP_2017M120,USD,AAP,109.80,CBOE
20180227,P,125.0,20200117,,,,,27.00,44,28.70,31,,,,OPRA,AAP_2017M125,USD,AAP,109.80,
20180227,P,130.0,20200117,,,,,29.80,44,32.50,44,,,,OPRA,AAP_2017M130,USD,AAP,109.80,
20180202,P,135.0,20200117,32.4,32.4,32.4,32.4,33.30,44,35.50,44,,27,27,OPRA,AAP_2017M135,USD,AAP,109.80,
20180227,P,140.0,20200117,,,,,36.40,31,38.70,31,,,,OPRA,AAP_2017M140,USD,AAP,109.80,
20180129,P,145.0,20200117,34.40,34.40,34.40,34.40,39.50,58,42.50,42,58.72,2,4,OPRA,AAP_2017M145,USD,AAP,109.80,PHIL
20180227,P,150.0,20200117,,,,,44.10,44,46.90,44,,,,OPRA,AAP_2017M150,USD,AAP,109.80,
20180227,P,155.0,20200117,,,,,48.00,44,50.80,44,,,,OPRA,AAP_2017M155,USD,AAP,109.80,
20180227,P,160.0,20200117,,,,,53.10,42,54.80,44,,,,OPRA,AAP_2017M160,USD,AAP,109.80,
20180227,P,165.0,20200117,,,,,55.50,64,58.70,42,,,,OPRA,AAP_2017M165,USD,AAP,109.80,
20180227,P,170.0,20200117,,,,,61.60,41,63.20,42,,,,OPRA,AAP_2017M170,USD,AAP,109.80,
20180227,P,175.0,20200117,,,,,65.80,42,67.60,42,,,,OPRA,AAP_2017M175,USD,AAP,109.80,
20180130,P,40.0,20200117,1.10,1.20,1.10,1.20,0.40,44,1.50,44,1.02,5,77,OPRA,AAP_2017M40,USD,AAP,109.80,PACF
20180123,P,45.0,20200117,1.45,1.45,1.45,1.45,0.85,44,2.30,51,1.87,101,106,OPRA,AAP_2017M45,USD,AAP,109.80,
20180207,P,50.0,20200117,2.42,2.42,2.42,2.42,1.55,44,2.55,44,1.62,15,56,OPRA,AAP_2017M50,USD,AAP,109.80,CBOE
20180207,P,55.0,20200117,3.00,3.00,3.00,3.00,2.75,10,3.00,44,2.45,1,14,OPRA,AAP_2017M55,USD,AAP,109.80,
20180227,P,60.0,20200117,3.50,3.50,3.50,3.50,3.20,73,3.90,44,3.70,1,7,OPRA,AAP_2017M60,USD,AAP,109.80,PACF
20180205,P,65.0,20200117,4.30,4.30,4.30,4.30,4.00,31,4.60,1,3.89,5,8,OPRA,AAP_2017M65,USD,AAP,109.80,PACF
20180208,P,70.0,20200117,5.82,5.82,5.82,5.82,5.10,43,5.70,43,7.58,2,2,OPRA,AAP_2017M70,USD,AAP,109.80,
20180131,P,75.0,20200117,5.5,5.5,5.5,5.5,6.10,44,6.90,43,7.5,10,22,OPRA,AAP_2017M75,USD,AAP,109.80,
20180227,P,80.0,20200117,,,,,7.60,43,8.50,51,,,,OPRA,AAP_2017M80,USD,AAP,109.80,
20180227,P,85.0,20200117,,,,,9.10,43,10.20,33,,,,OPRA,AAP_2017M85,USD,AAP,109.80,
20180116,P,90.0,20200117,10.8,10.8,10.8,10.8,9.90,44,12.30,46,18.7,1,4,OPRA,AAP_2017M90,USD,AAP,109.80,PACF
20180201,P,95.0,20200117,11.50,11.50,11.35,11.35,12.60,43,13.50,45,20.75,10,326,OPRA,AAP_2017M95,USD,AAP,109.80,ISE
20180227,C,20.0,20180316,,,,,11.50,20,12.20,26,,,,OPRA,AAT_1816C20,USD,AAT,31.85,
20180227,C,22.5,20180316,,,,,9.10,20,9.60,26,,,,OPRA,AAT_1816C22.5,USD,AAT,31.85,
20180227,C,25.0,20180316,,,,,6.70,20,7.20,26,,,,OPRA,AAT_1816C25,USD,AAT,31.85,
20180227,C,30.0,20180316,,,,,1.75,20,2.30,26,,,,OPRA,AAT_1816C30,USD,AAT,31.85,
20180206,C,35.0,20180316,2.54,2.54,0.34,0.34,,,0.25,26,,5,5,OPRA,AAT_1816C35,USD,AAT,31.85,CBOE
20180227,C,40.0,20180316,,,,,,,0.25,26,,,,OPRA,AAT_1816C40,USD,AAT,31.85,
20180227,C,45.0,20180316,,,,,,,0.15,26,,,,OPRA,AAT_1816C45,USD,AAT,31.85,
20180227,C,50.0,20180316,,,,,,,0.20,26,,,,OPRA,AAT_1816C50,USD,AAT,31.85,
20180227,P,20.0,20180316,,,,,,,0.25,26,,,,OPRA,AAT_1816O20,USD,AAT,31.85,
20180227,P,22.5,20180316,,,,,,,0.20,26,,,,OPRA,AAT_1816O22.5,USD,AAT,31.85,
20180227,P,25.0,20180316,,,,,,,0.25,26,,,,OPRA,AAT_1816O25,USD,AAT,31.85,
20180227,P,30.0,20180316,0.15,0.15,0.15,0.15,0.15,20,0.35,26,0.35,6,8,OPRA,AAT_1816O30,USD,AAT,31.85,ISE
20180222,P,35.0,20180316,2.4,2.4,2.4,2.4,3.00,20,3.60,26,1.3,3,3,OPRA,AAT_1816O35,USD,AAT,31.85,
20180208,P,40.0,20180316,7.54,7.54,7.54,7.54,5.50,30,10.50,36,5.60,1,1,OPRA,AAT_1816O40,USD,AAT,31.85,PHIL
20180227,P,45.0,20180316,,,,,10.50,30,15.50,36,,,,OPRA,AAT_1816O45,USD,AAT,31.85,
20180227,P,50.0,20180316,,,,,15.50,30,20.50,36,,,,OPRA,AAT_1816O50,USD,AAT,31.85,
20180227,C,17.5,20181019,,,,,14.20,20,14.70,26,,,,OPRA,AAT_1819J17.5,USD,AAT,31.85,
20180227,C,20.0,20181019,,,,,11.70,20,12.20,26,,,,OPRA,AAT_1819J20,USD,AAT,31.85,
20180227,C,22.5,20181019,10.40,10.40,10.40,10.40,9.30,20,9.80,26,,1,,OPRA,AAT_1819J22.5,USD,AAT,31.85,CBOE
20180227,C,25.0,20181019,,,,,7.00,20,7.40,26,,,,OPRA,AAT_1819J25,USD,AAT,31.85,
20180227,C,30.0,20181019,,,,,3.00,20,3.50,26,,,,OPRA,AAT_1819J30,USD,AAT,31.85,
20180226,C,35.0,20181019,1.35,1.35,1.35,1.35,0.70,20,1.05,10,,1,1,OPRA,AAT_1819J35,USD,AAT,31.85,PHIL
20180227,C,40.0,20181019,,,,,0.05,20,0.25,10,,,,OPRA,AAT_1819J40,USD,AAT,31.85,
20180227,C,45.0,20181019,,,,,,,0.25,26,,,,OPRA,AAT_1819J45,USD,AAT,31.85,
20180227,P,17.5,20181019,,,,,0.05,20,0.25,26,,,,OPRA,AAT_1819V17.5,USD,AAT,31.85,
20180227,P,20.0,20181019,,,,,0.10,20,0.30,26,,,,OPRA,AAT_1819V20,USD,AAT,31.85,
20180227,P,22.5,20181019,,,,,0.25,20,0.45,26,,,,OPRA,AAT_1819V22.5,USD,AAT,31.85,
20180227,P,25.0,20181019,,,,,0.40,20,0.65,26,,,,OPRA,AAT_1819V25,USD,AAT,31.85,
20180227,P,30.0,20181019,,,,,1.40,20,1.80,10,,,,OPRA,AAT_1819V30,USD,AAT,31.85,
20180227,P,35.0,20181019,,,,,4.00,20,4.60,10,,,,OPRA,AAT_1819V35,USD,AAT,31.85,
20180227,P,40.0,20181019,,,,,8.10,20,8.80,26,,,,OPRA,AAT_1819V40,USD,AAT,31.85,
20180227,P,45.0,20181019,,,,,13.00,20,13.60,26,,,,OPRA,AAT_1819V45,USD,AAT,31.85,
20180227,C,22.5,20180420,,,,,9.00,20,9.70,26,,,,OPRA,AAT_1820D22.5,USD,AAT,31.85,
20180227,C,25.0,20180420,,,,,6.50,20,7.20,26,,,,OPRA,AAT_1820D25,USD,AAT,31.85,
20180220,C,30.0,20180420,2.85,2.90,2.85,2.90,2.15,20,2.55,26,7.25,2,1,OPRA,AAT_1820D30,USD,AAT,31.85,ISE
20180220,C,35.0,20180420,0.35,0.35,0.35,0.35,0.10,20,0.25,26,0.25,1,5,OPRA,AAT_1820D35,USD,AAT,31.85,PHIL
20180220,C,40.0,20180420,0.05,0.05,0.05,0.05,,,0.10,50,0.20,1,80,OPRA,AAT_1820D40,USD,AAT,31.85,ISE
20171020,C,45.0,20180420,0.30,0.30,0.30,0.30,,,0.25,26,0.55,4,20,OPRA,AAT_1820D45,USD,AAT,31.85,PHIL
20180227,C,50.0,20180420,,,,,,,0.25,26,,,,OPRA,AAT_1820D50,USD,AAT,31.85,
20180227,C,55.0,20180420,,,,,,,0.25,26,,,,OPRA,AAT_1820D55,USD,AAT,31.85,
20180227,C,60.0,20180420,,,,,,,0.25,26,,,,OPRA,AAT_1820D60,USD,AAT,31.85,
20180227,C,20.0,20180720,,,,,11.70,20,12.20,26,,,,OPRA,AAT_1820G20,USD,AAT,31.85,
20180227,C,22.5,20180720,,,,,9.30,20,9.80,26,,,,OPRA,AAT_1820G22.5,USD,AAT,31.85,
20180227,C,25.0,20180720,,,,,6.60,20,7.30,26,,,,OPRA,AAT_1820G25,USD,AAT,31.85,
20180227,C,30.0,20180720,,,,,2.70,20,3.10,26,,,,OPRA,AAT_1820G30,USD,AAT,31.85,
20180214,C,35.0,20180720,0.65,0.65,0.65,0.65,0.40,20,0.65,10,2.60,6,17,OPRA,AAT_1820G35,USD,AAT,31.85,PHIL
20180126,C,40.0,20180720,0.40,0.40,0.40,0.40,,,0.15,26,1.75,4,5,OPRA,AAT_1820G40,USD,AAT,31.85,PHIL
20180227,C,45.0,20180720,,,,,,,0.15,26,,,,OPRA,AAT_1820G45,USD,AAT,31.85,
20180227,C,50.0,20180720,,,,,,,0.25,26,,,,OPRA,AAT_1820G50,USD,AAT,31.85,
20180227,C,55.0,20180720,,,,,,,0.25,26,,,,OPRA,AAT_1820G55,USD,AAT,31.85,
20180227,P,22.5,20180420,,,,,,,0.25,26,,,,OPRA,AAT_1820P22.5,USD,AAT,31.85,
20180227,P,25.0,20180420,,,,,0.05,20,0.15,10,,,,OPRA,AAT_1820P25,USD,AAT,31.85,
20180214,P,30.0,20180420,1.00,1.00,0.65,0.65,0.40,20,0.70,26,,15,11,OPRA,AAT_1820P30,USD,AAT,31.85,CBOE
20180216,P,35.0,20180420,3.0,3.0,3.0,3.0,3.10,20,3.70,26,3.7,1,5,OPRA,AAT_1820P35,USD,AAT,31.85,CBOE
20180220,P,40.0,20180420,7.75,7.75,7.75,7.75,8.10,20,8.60,26,8.10,1,12,OPRA,AAT_1820P40,USD,AAT,31.85,PHIL
20180227,P,45.0,20180420,,,,,10.50,30,15.50,36,,,,OPRA,AAT_1820P45,USD,AAT,31.85,
20180227,P,50.0,20180420,,,,,15.50,30,20.50,36,,,,OPRA,AAT_1820P50,USD,AAT,31.85,
20180227,P,55.0,20180420,,,,,20.50,30,25.50,36,,,,OPRA,AAT_1820P55,USD,AAT,31.85,
20180227,P,60.0,20180420,,,,,25.50,30,30.50,36,,,,OPRA,AAT_1820P60,USD,AAT,31.85,
20180227,P,20.0,20180720,,,,,0.05,20,0.25,26,,,,OPRA,AAT_1820S20,USD,AAT,31.85,
20180227,P,22.5,20180720,,,,,0.10,20,0.25,10,,,,OPRA,AAT_1820S22.5,USD,AAT,31.85,
20180227,P,25.0,20180720,,,,,0.20,20,0.45,26,,,,OPRA,AAT_1820S25,USD,AAT,31.85,
20180214,P,30.0,20180720,1.45,1.45,1.45,1.45,1.00,20,1.35,26,0.65,10,11,OPRA,AAT_1820S30,USD,AAT,31.85,PHIL
20180125,P,35.0,20180720,1.8,1.8,1.8,1.8,3.60,20,4.20,26,1.2,1,10,OPRA,AAT_1820S35,USD,AAT,31.85,PHIL
20180227,P,40.0,20180720,,,,,8.10,20,8.70,26,,,,OPRA,AAT_1820S40,USD,AAT,31.85,
20180227,P,45.0,20180720,,,,,13.00,20,13.70,26,,,,OPRA,AAT_1820S45,USD,AAT,31.85,
20180227,P,50.0,20180720,,,,,15.50,30,20.50,36,,,,OPRA,AAT_1820S50,USD,AAT,31.85,
20180227,P,55.0,20180720,,,,,20.50,30,25.50,36,,,,OPRA,AAT_1820S55,USD,AAT,31.85,
20180123,C,2.5,20180615,0.05,0.05,0.05,0.05,,,0.10,332,0.10,20,1265,OPRA,AAU_1815F2.5,USD,AAU,0.867300,BATS
20180227,C,5.0,20180615,,,,,,,0.15,390,,,,OPRA,AAU_1815F5,USD,AAU,0.867300,
20180119,P,2.5,20180615,1.55,1.60,1.55,1.60,1.50,120,1.80,44,1.60,2,373,OPRA,AAU_1815R2.5,USD,AAU,0.867300,BATS
20171204,P,5.0,20180615,4.2,4.2,4.2,4.2,3.80,120,4.40,37,4.0,4,4,OPRA,AAU_1815R5,USD,AAU,0.867300,CBOE
20180220,C,2.5,20180316,0.03,0.03,0.03,0.03,,,0.05,539,0.03,43,733,OPRA,AAU_1816C2.5,USD,AAU,0.867300,CBOE
20180227,C,5.0,20180316,,,,,,,0.20,363,,,,OPRA,AAU_1816C5,USD,AAU,0.867300,
20180216,P,2.5,20180316,1.53,1.53,1.53,1.53,1.40,120,1.80,36,1.56,3,30,OPRA,AAU_1816O2.5,USD,AAU,0.867300,CBOE
20180227,P,5.0,20180316,,,,,3.90,123,4.30,36,,,,OPRA,AAU_1816O5,USD,AAU,0.867300,
20180227,C,2.5,20180420,,,,,,,0.20,447,,,,OPRA,AAU_1820D2.5,USD,AAU,0.867300,
20180227,C,5.0,20180420,,,,,,,0.20,355,,,,OPRA,AAU_1820D5,USD,AAU,0.867300,
20180227,P,2.5,20180420,,,,,1.40,129,1.85,40,,,,OPRA,AAU_1820P2.5,USD,AAU,0.867300,
20180227,P,5.0,20180420,,,,,3.80,120,4.40,40,,,,OPRA,AAU_1820P5,USD,AAU,0.867300,
20180222,C,2.5,20180921,0.05,0.05,0.05,0.05,,,0.10,148,0.05,50,244,OPRA,AAU_1821I2.5,USD,AAU,0.867300,BATS
20180227,C,5.0,20180921,,,,,,,0.05,50,,,,OPRA,AAU_1821I5,USD,AAU,0.867300,
20180227,P,2.5,20180921,,,,,1.30,123,2.00,36,,,,OPRA,AAU_1821U2.5,USD,AAU,0.867300,
20180227,P,5.0,20180921,,,,,3.70,123,4.50,36,,,,OPRA,AAU_1821U5,USD,AAU,0.867300,
20180227,C,1.0,20180316,,,,,1.70,111,2.15,110,,,,OPRA,AAV_1816C1,USD,AAV,2.9250,
20180216,C,2.0,20180316,0.95,0.95,0.95,0.95,0.75,118,1.05,71,0.97,50,50,OPRA,AAV_1816C2,USD,AAV,2.9250,CBOE
20180227,C,3.0,20180316,0.20,0.20,0.20,0.20,0.05,1,0.20,120,0.22,5,21,OPRA,AAV_1816C3,USD,AAV,2.9250,
20180227,C,4.0,20180316,,,,,,,0.05,232,,,,OPRA,AAV_1816C4,USD,AAV,2.9250,
20180227,C,5.0,20180316,,,,,,,0.05,181,,,,OPRA,AAV_1816C5,USD,AAV,2.9250,
20180227,C,6.0,20180316,,,,,,,0.05,181,,,,OPRA,AAV_1816C6,USD,AAV,2.9250,
20180227,C,7.0,20180316,,,,,,,0.05,181,,,,OPRA,AAV_1816C7,USD,AAV,2.9250,
20180227,P,1.0,20180316,,,,,,,0.05,181,,,,OPRA,AAV_1816O1,USD,AAV,2.9250,
20180227,P,2.0,20180316,,,,,,,0.05,147,,,,OPRA,AAV_1816O2,USD,AAV,2.9250,
20180227,P,3.0,20180316,0.16,0.16,0.16,0.16,0.05,1,0.25,89,0.15,5,40,OPRA,AAV_1816O3,USD,AAV,2.9250,BOST
20180227,P,4.0,20180316,,,,,0.90,113,1.25,52,,,,OPRA,AAV_1816O4,USD,AAV,2.9250,
20180227,P,5.0,20180316,,,,,1.95,115,2.30,118,,,,OPRA,AAV_1816O5,USD,AAV,2.9250,
20180227,P,6.0,20180316,,,,,2.95,115,3.20,41,,,,OPRA,AAV_1816O6,USD,AAV,2.9250,
20180227,P,7.0,20180316,,,,,3.90,118,4.20,41,,,,OPRA,AAV_1816O7,USD,AAV,2.9250,
20180129,C,1.0,20180817,2.5,2.5,2.5,2.5,1.85,11,2.05,60,,2,2,OPRA,AAV_1817H1,USD,AAV,2.9250,PHIL
20180208,C,2.0,20180817,1.25,1.25,1.25,1.25,0.95,58,1.10,48,,1,1,OPRA,AAV_1817H2,USD,AAV,2.9250,BATS
20180227,C,3.0,20180817,0.53,0.53,0.53,0.53,0.40,12,0.45,52,0.45,5,613,OPRA,AAV_1817H3,USD,AAV,2.9250,ISE
20180227,C,4.0,20180817,0.20,0.20,0.20,0.20,0.15,7,0.20,252,0.19,1,82,OPRA,AAV_1817H4,USD,AAV,2.9250,BATS
20180207,C,5.0,20180817,0.1,0.1,0.1,0.1,,,0.10,76,0.2,75,1080,OPRA,AAV_1817H5,USD,AAV,2.9250,
20180206,C,6.0,20180817,0.05,0.05,0.05,0.05,,,0.10,257,0.05,30,30,OPRA,AAV_1817H6,USD,AAV,2.9250,CBOE
20180227,C,7.0,20180817,,,,,,,0.05,35,,,,OPRA,AAV_1817H7,USD,AAV,2.9250,
20180227,C,8.0,20180817,,,,,,,0.05,42,,,,OPRA,AAV_1817H8,USD,AAV,2.9250,
20180227,P,1.0,20180817,,,,,,,0.05,95,,,,OPRA,AAV_1817T1,USD,AAV,2.9250,
20180227,P,2.0,20180817,,,,,,,0.10,46,,,,OPRA,AAV_1817T2,USD,AAV,2.9250,
20180122,P,3.0,20180817,0.22,0.22,0.22,0.22,0.35,113,0.50,60,0.25,20,40,OPRA,AAV_1817T3,USD,AAV,2.9250,AMEX
20180206,P,4.0,20180817,0.90,0.90,0.90,0.90,1.10,59,1.25,117,0.75,10,77,OPRA,AAV_1817T4,USD,AAV,2.9250,PHIL
20180227,P,5.0,20180817,,,,,1.90,71,2.25,60,,,,OPRA,AAV_1817T5,USD,AAV,2.9250,
20180227,P,6.0,20180817,,,,,2.95,60,3.20,60,,,,OPRA,AAV_1817T6,USD,AAV,2.9250,
20180227,P,7.0,20180817,,,,,3.90,60,4.20,60,,,,OPRA,AAV_1817T7,USD,AAV,2.9250,
20180227,P,8.0,20180817,,,,,4.90,61,5.20,60,,,,OPRA,AAV_1817T8,USD,AAV,2.9250,
20180119,C,1.0,20180518,2.4,2.4,2.4,2.4,1.85,72,2.00,20,,1,1,OPRA,AAV_1818E1,USD,AAV,2.9250,
20180227,C,10.0,20180518,,,,,,,0.15,430,,,,OPRA,AAV_1818E10,USD,AAV,2.9250,
20180227,C,11.0,20180518,,,,,,,0.15,438,,,,OPRA,AAV_1818E11,USD,AAV,2.9250,
20180227,C,12.0,20180518,,,,,,,0.10,151,,,,OPRA,AAV_1818E12,USD,AAV,2.9250,
20180227,C,13.0,20180518,,,,,,,0.10,155,,,,OPRA,AAV_1818E13,USD,AAV,2.9250,
20180227,C,2.0,20180518,,,,,0.85,33,1.05,73,,,,OPRA,AAV_1818E2,USD,AAV,2.9250,
20180213,C,3.0,20180518,0.35,0.35,0.35,0.35,0.15,101,0.35,102,0.35,12,85,OPRA,AAV_1818E3,USD,AAV,2.9250,PACF
20180227,C,4.0,20180518,0.11,0.11,0.10,0.10,0.05,31,0.10,10,0.10,21,2085,OPRA,AAV_1818E4,USD,AAV,2.9250,CBOE
20180130,C,5.0,20180518,0.05,0.05,0.05,0.05,,,0.05,5,0.05,40,127,OPRA,AAV_1818E5,USD,AAV,2.9250,PHIL
20171221,C,6.0,20180518,0.03,0.03,0.03,0.03,,,0.05,38,0.10,40,179,OPRA,AAV_1818E6,USD,AAV,2.9250,CBOE
20171006,C,7.0,20180518,0.25,0.25,0.25,0.25,,,0.10,165,0.30,10,20,OPRA,AAV_1818E7,USD,AAV,2.9250,PHIL
20180227,C,8.0,20180518,,,,,,,0.10,165,,,,OPRA,AAV_1818E8,USD,AAV,2.9250,
20180227,C,9.0,20180518,,,,,,,0.10,155,,,,OPRA,AAV_1818E9,USD,AAV,2.9250,
20180227,P,1.0,20180518,,,,,,,0.05,33,,,,OPRA,AAV_1818Q1,USD,AAV,2.9250,
20180129,P,10.0,20180518,6.5,6.5,6.5,6.5,7.00,33,7.20,33,6.5,20,,OPRA,AAV_1818Q10,USD,AAV,2.9250,CBOE
20180227,P,11.0,20180518,,,,,7.80,121,8.20,41,,,,OPRA,AAV_1818Q11,USD,AAV,2.9250,
20180227,P,12.0,20180518,,,,,9.00,33,9.20,33,,,,OPRA,AAV_1818Q12,USD,AAV,2.9250,
20180227,P,13.0,20180518,,,,,9.90,76,10.20,41,,,,OPRA,AAV_1818Q13,USD,AAV,2.9250,
20180227,P,2.0,20180518,,,,,,,0.10,236,,,,OPRA,AAV_1818Q2,USD,AAV,2.9250,
20180227,P,3.0,20180518,,,,,0.20,111,0.40,76,,,,OPRA,AAV_1818Q3,USD,AAV,2.9250,
20180216,P,4.0,20180518,1.10,1.10,1.10,1.10,1.05,45,1.25,71,1.15,1,97,OPRA,AAV_1818Q4,USD,AAV,2.9250,
20171207,P,5.0,20180518,1.00,1.00,1.00,1.00,1.85,121,2.25,59,0.35,10,20,OPRA,AAV_1818Q5,USD,AAV,2.9250,PHIL
20171116,P,6.0,20180518,0.95,0.95,0.95,0.95,2.95,74,3.20,41,0.55,12,8,OPRA,AAV_1818Q6,USD,AAV,2.9250,PACF
20170922,P,7.0,20180518,0.95,0.95,0.95,0.95,4.00,36,4.20,41,,1,,OPRA,AAV_1818Q7,USD,AAV,2.9250,CBOE
20180227,P,8.0,20180518,,,,,4.90,76,5.20,41,,,,OPRA,AAV_1818Q8,USD,AAV,2.9250,
20180208,P,9.0,20180518,6.0,6.0,6.0,6.0,6.00,31,6.20,41,5.5,10,,OPRA,AAV_1818Q9,USD,AAV,2.9250,PHIL
20180227,C,1.0,20180420,,,,,1.80,36,2.10,118,,,,OPRA,AAV_1820D1,USD,AAV,2.9250,
20180227,C,2.0,20180420,,,,,0.80,36,1.25,121,,,,OPRA,AAV_1820D2,USD,AAV,2.9250,
20180227,C,3.0,20180420,,,,,0.05,1,0.30,150,,,,OPRA,AAV_1820D3,USD,AAV,2.9250,
20180227,C,4.0,20180420,0.04,0.04,0.04,0.04,,,0.10,190,,20,,OPRA,AAV_1820D4,USD,AAV,2.9250,BOST
20180227,C,5.0,20180420,,,,,,,0.05,231,,,,OPRA,AAV_1820D5,USD,AAV,2.9250,
20180227,P,1.0,20180420,,,,,,,0.05,155,,,,OPRA,AAV_1820P1,USD,AAV,2.9250,
20180227,P,2.0,20180420,,,,,,,0.05,46,,,,OPRA,AAV_1820P2,USD,AAV,2.9250,
20180220,P,3.0,20180420,0.2,0.2,0.2,0.2,0.20,46,0.35,186,,400,400,OPRA,AAV_1820P3,USD,AAV,2.9250,BATS
20180227,P,4.0,20180420,,,,,1.00,138,1.15,54,,,,OPRA,AAV_1820P4,USD,AAV,2.9250,
20180227,P,5.0,20180420,,,,,1.90,39,2.20,39,,,,OPRA,AAV_1820P5,USD,AAV,2.9250,
20180227,C,45.0,20180316,,,,,16.60,21,17.30,23,,,,OPRA,AAWW_1816C45,USD,AAWW,61.7500,
20180222,C,47.5,20180316,14.32,14.32,14.32,14.32,14.10,41,14.80,48,7.34,1,1,OPRA,AAWW_1816C47.5,USD,AAWW,61.7500,ISE
20180222,C,50.0,20180316,10.4,10.4,10.4,10.4,11.70,33,12.30,23,,5,5,OPRA,AAWW_1816C50,USD,AAWW,61.7500,
20180222,C,52.5,20180316,9.7,9.7,9.7,9.7,9.20,49,9.80,55,3.5,2,2,OPRA,AAWW_1816C52.5,USD,AAWW,61.7500,
20180227,C,55.0,20180316,7.70,7.70,7.70,7.70,6.90,31,7.40,48,9.26,1,1006,OPRA,AAWW_1816C55,USD,AAWW,61.7500,PACF
20180226,C,57.5,20180316,6.1,6.1,6.1,6.1,4.70,21,5.10,48,6.8,4,20,OPRA,AAWW_1816C57.5,USD,AAWW,61.7500,
20180226,C,60.0,20180316,4.1,4.1,4.1,4.1,2.80,31,3.10,33,4.5,5,1005,OPRA,AAWW_1816C60,USD,AAWW,61.7500,PACF
20180223,C,62.5,20180316,3.2,3.2,3.2,3.2,1.35,31,1.55,53,2.4,1,21,OPRA,AAWW_1816C62.5,USD,AAWW,61.7500,BATS
20180227,C,65.0,20180316,1.05,1.05,0.90,0.90,0.50,11,0.65,53,0.90,16,51,OPRA,AAWW_1816C65,USD,AAWW,61.7500,
20180223,C,67.5,20180316,1.05,1.05,0.70,0.70,0.10,45,0.25,31,0.75,11,24,OPRA,AAWW_1816C67.5,USD,AAWW,61.7500,
20180223,C,70.0,20180316,0.44,0.44,0.22,0.44,0.05,10,0.10,31,0.25,101,100,OPRA,AAWW_1816C70,USD,AAWW,61.7500,CBOE
20180125,C,75.0,20180316,0.15,0.15,0.15,0.15,,,0.05,21,0.25,1,3,OPRA,AAWW_1816C75,USD,AAWW,61.7500,PACF
20180227,C,80.0,20180316,,,,,,,0.05,23,,,,OPRA,AAWW_1816C80,USD,AAWW,61.7500,
20180227,C,85.0,20180316,,,,,,,0.05,23,,,,OPRA,AAWW_1816C85,USD,AAWW,61.7500,
20180222,P,45.0,20180316,0.24,0.24,0.06,0.10,,,0.10,22,0.44,47,62,OPRA,AAWW_1816O45,USD,AAWW,61.7500,
20180222,P,47.5,20180316,0.06,0.07,0.06,0.07,,,0.10,21,0.95,2,5,OPRA,AAWW_1816O47.5,USD,AAWW,61.7500,CBOE
20180220,P,50.0,20180316,2.75,2.75,2.75,2.75,,,0.15,31,1.15,10,11,OPRA,AAWW_1816O50,USD,AAWW,61.7500,
20180221,P,52.5,20180316,1.75,1.75,1.70,1.70,0.10,31,0.20,21,1.78,27,48,OPRA,AAWW_1816O52.5,USD,AAWW,61.7500,
20180222,P,55.0,20180316,0.45,0.45,0.45,0.45,0.20,33,0.35,25,2.65,17,59,OPRA,AAWW_1816O55,USD,AAWW,61.7500,PHIL
20180222,P,57.5,20180316,0.31,0.33,0.31,0.33,0.45,35,0.60,23,4.50,2,6,OPRA,AAWW_1816O57.5,USD,AAWW,61.7500,CBOE
20180226,P,60.0,20180316,0.75,0.80,0.75,0.80,0.95,52,1.20,70,0.85,13,21,OPRA,AAWW_1816O60,USD,AAWW,61.7500,CBOE
20180227,P,62.5,20180316,1.25,1.25,1.25,1.25,1.95,31,2.20,37,1.55,8,7,OPRA,AAWW_1816O62.5,USD,AAWW,61.7500,BATS
20180223,P,65.0,20180316,2.45,2.45,2.45,2.45,3.60,11,3.90,33,,5,5,OPRA,AAWW_1816O65,USD,AAWW,61.7500,
20180227,P,67.5,20180316,,,,,5.60,35,6.00,19,,,,OPRA,AAWW_1816O67.5,USD,AAWW,61.7500,
20180227,P,70.0,20180316,,,,,7.90,47,8.50,48,,,,OPRA,AAWW_1816O70,USD,AAWW,61.7500,
20180222,P,75.0,20180316,15.4,15.4,15.4,15.4,13.00,4,13.50,21,,5,5,OPRA,AAWW_1816O75,USD,AAWW,61.7500,BATS
20180227,P,80.0,20180316,,,,,17.80,69,18.40,19,,,,OPRA,AAWW_1816O80,USD,AAWW,61.7500,
20180227,P,85.0,20180316,,,,,23.00,4,23.50,21,,,,OPRA,AAWW_1816O85,USD,AAWW,61.7500,
20180227,C,30.0,20180817,,,,,32.10,31,32.90,21,,,,OPRA,AAWW_1817H30,USD,AAWW,61.7500,
20180227,C,32.5,20180817,,,,,29.70,31,30.40,21,,,,OPRA,AAWW_1817H32.5,USD,AAWW,61.7500,
20180227,C,35.0,20180817,,,,,27.40,31,28.10,10,,,,OPRA,AAWW_1817H35,USD,AAWW,61.7500,
20180227,C,37.5,20180817,,,,,25.10,45,25.70,48,,,,OPRA,AAWW_1817H37.5,USD,AAWW,61.7500,
20180222,C,40.0,20180817,23.0,23.0,23.0,23.0,22.70,45,23.50,48,15.8,1,1,OPRA,AAWW_1817H40,USD,AAWW,61.7500,BATS
20180227,C,42.5,20180817,,,,,20.50,45,21.10,39,,,,OPRA,AAWW_1817H42.5,USD,AAWW,61.7500,
20180227,C,45.0,20180817,,,,,18.30,41,18.90,39,,,,OPRA,AAWW_1817H45,USD,AAWW,61.7500,
20180227,C,47.5,20180817,,,,,16.20,45,16.80,39,,,,OPRA,AAWW_1817H47.5,USD,AAWW,61.7500,
20180223,C,50.0,20180817,16.47,16.47,16.47,16.47,14.20,41,14.80,55,14.80,1,1,OPRA,AAWW_1817H50,USD,AAWW,61.7500,BOST
20180216,C,52.5,20180817,8.1,8.1,8.1,8.1,12.30,41,12.90,39,,131,131,OPRA,AAWW_1817H52.5,USD,AAWW,61.7500,CBOE
20180226,C,55.0,20180817,12.00,12.00,12.00,12.00,10.60,31,11.10,30,11.04,1,29,OPRA,AAWW_1817H55,USD,AAWW,61.7500,
20180227,C,57.5,20180817,,,,,8.80,45,9.40,33,,,,OPRA,AAWW_1817H57.5,USD,AAWW,61.7500,
20180216,C,60.0,20180817,4.5,4.5,4.5,4.5,7.40,41,7.90,39,3.5,31,33,OPRA,AAWW_1817H60,USD,AAWW,61.7500,CBOE
20180216,C,62.5,20180817,3.60,3.60,3.60,3.60,6.00,35,6.60,10,3.13,66,73,OPRA,AAWW_1817H62.5,USD,AAWW,61.7500,CBOE
20180226,C,65.0,20180817,6.5,6.5,6.5,6.5,4.90,51,5.50,39,5.5,2,114,OPRA,AAWW_1817H65,USD,AAWW,61.7500,PHIL
20180212,C,67.5,20180817,1.7,1.7,1.7,1.7,4.00,36,4.40,20,,8,8,OPRA,AAWW_1817H67.5,USD,AAWW,61.7500,
20180226,C,70.0,20180817,4.1,4.1,3.9,3.9,3.20,31,3.50,21,4.7,3,111,OPRA,AAWW_1817H70,USD,AAWW,61.7500,
20180226,C,75.0,20180817,2.60,2.60,2.60,2.60,1.95,31,2.25,39,1.55,2,10,OPRA,AAWW_1817H75,USD,AAWW,61.7500,BATS
20180227,C,80.0,20180817,,,,,1.15,66,1.45,10,,,,OPRA,AAWW_1817H80,USD,AAWW,61.7500,
20180223,C,85.0,20180817,1.24,1.24,1.24,1.24,0.65,78,0.90,10,0.95,1,16,OPRA,AAWW_1817H85,USD,AAWW,61.7500,CBOE
20180227,P,30.0,20180817,,,,,0.25,31,0.50,54,,,,OPRA,AAWW_1817T30,USD,AAWW,61.7500,
20180227,P,32.5,20180817,,,,,0.35,21,0.50,21,,,,OPRA,AAWW_1817T32.5,USD,AAWW,61.7500,
20180227,P,35.0,20180817,,,,,0.45,21,0.65,17,,,,OPRA,AAWW_1817T35,USD,AAWW,61.7500,
20180214,P,37.5,20180817,0.98,0.98,0.98,0.98,0.60,21,0.80,16,1.20,1,1,OPRA,AAWW_1817T37.5,USD,AAWW,61.7500,PHIL
20180227,P,40.0,20180817,,,,,0.70,21,0.95,21,,,,OPRA,AAWW_1817T40,USD,AAWW,61.7500,
20180227,P,42.5,20180817,,,,,0.90,35,1.25,33,,,,OPRA,AAWW_1817T42.5,USD,AAWW,61.7500,
20180201,P,45.0,20180817,1.90,1.97,1.90,1.97,1.15,26,1.45,26,,7,7,OPRA,AAWW_1817T45,USD,AAWW,61.7500,BOST
20180227,P,47.5,20180817,,,,,1.55,23,1.85,10,,,,OPRA,AAWW_1817T47.5,USD,AAWW,61.7500,
20180216,P,50.0,20180817,3.6,3.6,3.6,3.6,2.05,21,2.30,21,2.5,2,4,OPRA,AAWW_1817T50,USD,AAWW,61.7500,BATS
20180227,P,52.5,20180817,,,,,2.55,25,2.95,21,,,,OPRA,AAWW_1817T52.5,USD,AAWW,61.7500,