20190819,C,63.0,20190906,,,,,6.55,,7.55,,,,,OPRA,AABA_1906I63,USD,AABA,69.8250,0
20190819,C,64.0,20190906,,,,,5.55,,6.55,,,,,OPRA,AABA_1906I64,USD,AABA,69.8250,0
20190819,C,64.5,20190906,,,,,5.05,,6.05,,,,,OPRA,AABA_1906I64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190906,,,,,4.45,,5.65,,,,,OPRA,AABA_1906I65,USD,AABA,69.8250,0
20190819,C,65.5,20190906,,,,,3.65,,4.95,,,,,OPRA,AABA_1906I65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190906,,,,,3.15,,4.45,,,,,OPRA,AABA_1906I66,USD,AABA,69.8250,0
20190819,C,66.5,20190906,,,,,3.00,,4.15,,,,,OPRA,AABA_1906I66.5,USD,AABA,69.8250,0
20190819,C,67.0,20190906,,,,,2.50,,3.65,,,,,OPRA,AABA_1906I67,USD,AABA,69.8250,0
20190819,C,67.5,20190906,,,,,2.00,,3.20,,,,,OPRA,AABA_1906I67.5,USD,AABA,69.8250,0
20190819,C,68.0,20190906,,,,,1.59,,2.36,,,,,OPRA,AABA_1906I68,USD,AABA,69.8250,0
20190819,C,68.5,20190906,,,,,0.40,,1.86,,,,,OPRA,AABA_1906I68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190906,,,,,0.01,,2.30,,,,,OPRA,AABA_1906I69,USD,AABA,69.8250,0
20190819,C,69.5,20190906,,,,,0.22,,0.94,,,,,OPRA,AABA_1906I69.5,USD,AABA,69.8250,0
20190819,C,70.0,20190906,,,,,0.14,,0.71,,,,,OPRA,AABA_1906I70,USD,AABA,69.8250,0
20190819,C,70.5,20190906,0.74,0.74,0.70,0.70,0.02,,0.67,,0.23,2,14,OPRA,AABA_1906I70.5,USD,AABA,69.8250,46
20190819,C,71.0,20190906,0.2,0.2,0.2,0.2,,,0.55,,0.2,20,37,OPRA,AABA_1906I71,USD,AABA,69.8250,BATS
20190819,C,71.5,20190906,0.23,0.23,0.13,0.13,,,0.20,,0.31,21,47,OPRA,AABA_1906I71.5,USD,AABA,69.8250,31
20190819,C,72.0,20190906,0.14,0.14,0.14,0.14,,,0.16,,0.10,10,10,OPRA,AABA_1906I72,USD,AABA,69.8250,BATS
20190819,C,72.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906I72.5,USD,AABA,69.8250,0
20190819,C,73.0,20190906,,,,,,,0.25,,,,,OPRA,AABA_1906I73,USD,AABA,69.8250,0
20190819,C,73.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906I73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190906,0.2,0.2,0.2,0.2,,,0.60,,,10,10,OPRA,AABA_1906I74,USD,AABA,69.8250,69
20190819,C,74.5,20190906,0.1,0.1,0.1,0.1,,,0.10,,,35,35,OPRA,AABA_1906I74.5,USD,AABA,69.8250,69
20190819,C,75.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906I75,USD,AABA,69.8250,0
20190819,C,75.5,20190906,,,,,,,0.50,,,,,OPRA,AABA_1906I75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190906,,,,,,,0.50,,,,,OPRA,AABA_1906I76,USD,AABA,69.8250,0
20190819,C,76.5,20190906,,,,,,,0.50,,,,,OPRA,AABA_1906I76.5,USD,AABA,69.8250,0
20190819,C,77.0,20190906,,,,,,,0.50,,,,,OPRA,AABA_1906I77,USD,AABA,69.8250,0
20190819,C,77.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906I77.5,USD,AABA,69.8250,0
20190819,C,78.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906I78,USD,AABA,69.8250,0
20190819,P,63.0,20190906,,,,,,,0.50,,,,,OPRA,AABA_1906U63,USD,AABA,69.8250,0
20190819,P,64.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U64,USD,AABA,69.8250,0
20190819,P,64.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U65,USD,AABA,69.8250,0
20190819,P,65.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U66,USD,AABA,69.8250,0
20190819,P,66.5,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190906,,,,,,,0.62,,,,,OPRA,AABA_1906U67,USD,AABA,69.8250,0
20190819,P,67.5,20190906,,,,,,,0.66,,,,,OPRA,AABA_1906U67.5,USD,AABA,69.8250,0
20190819,P,68.0,20190906,,,,,,,0.74,,,,,OPRA,AABA_1906U68,USD,AABA,69.8250,0
20190819,P,68.5,20190906,,,,,,,0.75,,,,,OPRA,AABA_1906U68.5,USD,AABA,69.8250,0
20190819,P,69.0,20190906,0.2,0.2,0.2,0.2,,,0.97,,,1,1,OPRA,AABA_1906U69,USD,AABA,69.8250,1
20190819,P,69.5,20190906,0.46,0.66,0.46,0.66,0.01,,1.37,,,2,,OPRA,AABA_1906U69.5,USD,AABA,69.8250,PACF
20190819,P,70.0,20190906,,,,,0.01,,0.72,,,,,OPRA,AABA_1906U70,USD,AABA,69.8250,0
20190819,P,70.5,20190906,1.54,1.54,1.54,1.54,0.20,,1.31,,,100,,OPRA,AABA_1906U70.5,USD,AABA,69.8250,CBOE
20190819,P,71.0,20190906,,,,,0.47,,1.81,,,,,OPRA,AABA_1906U71,USD,AABA,69.8250,0
20190819,P,71.5,20190906,,,,,0.97,,2.31,,,,,OPRA,AABA_1906U71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190906,,,,,1.48,,2.80,,,,,OPRA,AABA_1906U72,USD,AABA,69.8250,0
20190819,P,72.5,20190906,,,,,2.13,,3.20,,,,,OPRA,AABA_1906U72.5,USD,AABA,69.8250,0
20190819,P,73.0,20190906,,,,,2.48,,3.80,,,,,OPRA,AABA_1906U73,USD,AABA,69.8250,0
20190819,P,73.5,20190906,,,,,2.98,,4.30,,,,,OPRA,AABA_1906U73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190906,3.3,3.3,3.3,3.3,3.50,,4.60,,,9,,OPRA,AABA_1906U74,USD,AABA,69.8250,PACF
20190819,P,74.5,20190906,,,,,4.15,,5.00,,,,,OPRA,AABA_1906U74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190906,,,,,4.65,,5.50,,,,,OPRA,AABA_1906U75,USD,AABA,69.8250,0
20190819,P,75.5,20190906,,,,,5.05,,6.05,,,,,OPRA,AABA_1906U75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190906,,,,,5.45,,6.55,,,,,OPRA,AABA_1906U76,USD,AABA,69.8250,0
20190819,P,76.5,20190906,,,,,5.95,,7.30,,,,,OPRA,AABA_1906U76.5,USD,AABA,69.8250,0
20190819,P,77.0,20190906,,,,,6.45,,7.55,,,,,OPRA,AABA_1906U77,USD,AABA,69.8250,0
20190819,P,77.5,20190906,,,,,6.95,,8.05,,,,,OPRA,AABA_1906U77.5,USD,AABA,69.8250,0
20190819,P,78.0,20190906,,,,,7.45,,8.80,,,,,OPRA,AABA_1906U78,USD,AABA,69.8250,0
20190819,C,63.5,20190913,,,,,5.60,,7.30,,,,,OPRA,AABA_1913I63.5,USD,AABA,69.8250,0
20190819,C,64.0,20190913,,,,,5.10,,6.80,,,,,OPRA,AABA_1913I64,USD,AABA,69.8250,0
20190819,C,64.5,20190913,,,,,4.65,,6.35,,,,,OPRA,AABA_1913I64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190913,,,,,4.15,,5.80,,,,,OPRA,AABA_1913I65,USD,AABA,69.8250,0
20190819,C,65.5,20190913,,,,,3.65,,5.35,,,,,OPRA,AABA_1913I65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190913,,,,,3.15,,4.85,,,,,OPRA,AABA_1913I66,USD,AABA,69.8250,0
20190819,C,66.5,20190913,,,,,2.61,,4.40,,,,,OPRA,AABA_1913I66.5,USD,AABA,69.8250,0
20190819,C,67.0,20190913,,,,,2.07,,3.90,,,,,OPRA,AABA_1913I67,USD,AABA,69.8250,0
20190819,C,67.5,20190913,,,,,2.00,,3.20,,,,,OPRA,AABA_1913I67.5,USD,AABA,69.8250,0
20190819,C,68.0,20190913,,,,,0.92,,3.15,,,,,OPRA,AABA_1913I68,USD,AABA,69.8250,0
20190819,C,68.5,20190913,,,,,0.34,,2.79,,,,,OPRA,AABA_1913I68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190913,,,,,0.71,,2.51,,,,,OPRA,AABA_1913I69,USD,AABA,69.8250,0
20190819,C,69.5,20190913,,,,,0.01,,2.27,,,,,OPRA,AABA_1913I69.5,USD,AABA,69.8250,0
20190819,C,70.0,20190913,0.35,0.35,0.35,0.35,0.01,,0.54,,0.67,1,11,OPRA,AABA_1913I70,USD,AABA,69.8250,1
20190819,C,70.5,20190913,0.36,0.39,0.31,0.39,0.05,,1.34,,,24,12,OPRA,AABA_1913I70.5,USD,AABA,69.8250,PACF
20190819,C,71.0,20190913,,,,,,,0.77,,,,,OPRA,AABA_1913I71,USD,AABA,69.8250,0
20190819,C,71.5,20190913,0.71,0.71,0.71,0.71,,,0.68,,,2,2,OPRA,AABA_1913I71.5,USD,AABA,69.8250,ISE
20190819,C,72.0,20190913,0.41,0.41,0.41,0.41,,,0.16,,0.30,10,15,OPRA,AABA_1913I72,USD,AABA,69.8250,ISE
20190819,C,72.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I72.5,USD,AABA,69.8250,0
20190819,C,73.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I73,USD,AABA,69.8250,0
20190819,C,73.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I74,USD,AABA,69.8250,0
20190819,C,74.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I74.5,USD,AABA,69.8250,0
20190819,C,75.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I75,USD,AABA,69.8250,0
20190819,C,75.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I76,USD,AABA,69.8250,0
20190819,C,76.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I76.5,USD,AABA,69.8250,0
20190819,C,77.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I77,USD,AABA,69.8250,0
20190819,C,77.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913I77.5,USD,AABA,69.8250,0
20190819,P,63.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U63.5,USD,AABA,69.8250,0
20190819,P,64.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U64,USD,AABA,69.8250,0
20190819,P,64.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U65,USD,AABA,69.8250,0
20190819,P,65.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U66,USD,AABA,69.8250,0
20190819,P,66.5,20190913,,,,,,,0.62,,,,,OPRA,AABA_1913U66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190913,,,,,,,0.67,,,,,OPRA,AABA_1913U67,USD,AABA,69.8250,0
20190819,P,67.5,20190913,,,,,,,0.75,,,,,OPRA,AABA_1913U67.5,USD,AABA,69.8250,0
20190819,P,68.0,20190913,,,,,,,0.88,,,,,OPRA,AABA_1913U68,USD,AABA,69.8250,0
20190819,P,68.5,20190913,,,,,,,1.01,,,,,OPRA,AABA_1913U68.5,USD,AABA,69.8250,0
20190819,P,69.0,20190913,,,,,,,1.13,,,,,OPRA,AABA_1913U69,USD,AABA,69.8250,0
20190819,P,69.5,20190913,0.23,0.23,0.23,0.23,0.02,,0.34,,0.50,1,3,OPRA,AABA_1913U69.5,USD,AABA,69.8250,65
20190819,P,70.0,20190913,0.4,0.4,0.4,0.4,0.01,,0.40,,,10,10,OPRA,AABA_1913U70,USD,AABA,69.8250,ISE
20190819,P,70.5,20190913,1.56,1.56,1.56,1.56,0.11,,1.32,,,100,,OPRA,AABA_1913U70.5,USD,AABA,69.8250,CBOE
20190819,P,71.0,20190913,,,,,0.48,,1.81,,,,,OPRA,AABA_1913U71,USD,AABA,69.8250,0
20190819,P,71.5,20190913,,,,,0.97,,2.31,,,,,OPRA,AABA_1913U71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190913,2.08,2.08,2.08,2.08,1.47,,2.81,,,1,,OPRA,AABA_1913U72,USD,AABA,69.8250,65
20190819,P,72.5,20190913,,,,,2.00,,3.20,,,,,OPRA,AABA_1913U72.5,USD,AABA,69.8250,0
20190819,P,73.0,20190913,,,,,2.50,,3.65,,,,,OPRA,AABA_1913U73,USD,AABA,69.8250,0
20190819,P,73.5,20190913,,,,,2.98,,4.30,,,,,OPRA,AABA_1913U73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190913,4.15,4.15,4.15,4.15,3.50,,4.50,,,9,,OPRA,AABA_1913U74,USD,AABA,69.8250,PACF
20190819,P,74.5,20190913,,,,,4.00,,5.00,,,,,OPRA,AABA_1913U74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190913,,,,,4.45,,5.85,,,,,OPRA,AABA_1913U75,USD,AABA,69.8250,0
20190819,P,75.5,20190913,,,,,4.95,,6.35,,,,,OPRA,AABA_1913U75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190913,,,,,5.45,,6.80,,,,,OPRA,AABA_1913U76,USD,AABA,69.8250,0
20190819,P,76.5,20190913,,,,,5.95,,7.30,,,,,OPRA,AABA_1913U76.5,USD,AABA,69.8250,0
20190819,P,77.0,20190913,,,,,6.45,,7.80,,,,,OPRA,AABA_1913U77,USD,AABA,69.8250,0
20190819,P,77.5,20190913,,,,,6.95,,8.30,,,,,OPRA,AABA_1913U77.5,USD,AABA,69.8250,0
20190819,C,50.0,20191115,,,,,19.35,,20.90,,,,,OPRA,AABA_1915K50,USD,AABA,69.8250,0
20190819,C,55.0,20191115,,,,,14.35,,15.90,,,,,OPRA,AABA_1915K55,USD,AABA,69.8250,0
20190819,C,60.0,20191115,10.25,10.25,10.25,10.25,9.70,,10.70,,,1,1,OPRA,AABA_1915K60,USD,AABA,69.8250,ISE
20190819,C,62.5,20191115,,,,,7.25,,8.25,,,,,OPRA,AABA_1915K62.5,USD,AABA,69.8250,0
20190819,C,65.0,20191115,,,,,4.00,,5.70,,,,,OPRA,AABA_1915K65,USD,AABA,69.8250,0
20190819,C,67.5,20191115,2.80,2.80,2.80,2.80,1.20,,4.30,,2.59,20,54,OPRA,AABA_1915K67.5,USD,AABA,69.8250,BATS
20190819,C,70.0,20191115,0.60,0.70,0.58,0.66,0.08,,0.99,,0.80,96,142,OPRA,AABA_1915K70,USD,AABA,69.8250,ISE
20190819,C,72.5,20191115,0.05,0.05,0.05,0.05,0.05,,0.16,,0.26,69,878,OPRA,AABA_1915K72.5,USD,AABA,69.8250,AMEX
20190819,C,75.0,20191115,0.15,0.15,0.15,0.15,,,0.63,,,20,20,OPRA,AABA_1915K75,USD,AABA,69.8250,1
20190819,C,77.5,20191115,,,,,,,0.62,,,,,OPRA,AABA_1915K77.5,USD,AABA,69.8250,0
20190819,C,80.0,20191115,,,,,,,0.62,,,,,OPRA,AABA_1915K80,USD,AABA,69.8250,0
20190819,C,85.0,20191115,,,,,,,0.30,,,,,OPRA,AABA_1915K85,USD,AABA,69.8250,0
20190819,C,90.0,20191115,,,,,,,0.50,,,,,OPRA,AABA_1915K90,USD,AABA,69.8250,0
20190819,P,50.0,20191115,,,,,,,0.50,,,,,OPRA,AABA_1915W50,USD,AABA,69.8250,0
20190819,P,55.0,20191115,,,,,,,0.62,,,,,OPRA,AABA_1915W55,USD,AABA,69.8250,0
20190819,P,60.0,20191115,,,,,,,0.62,,,,,OPRA,AABA_1915W60,USD,AABA,69.8250,0
20190819,P,62.5,20191115,,,,,,,0.63,,,,,OPRA,AABA_1915W62.5,USD,AABA,69.8250,0
20190819,P,65.0,20191115,,,,,,,0.88,,,,,OPRA,AABA_1915W65,USD,AABA,69.8250,0
20190819,P,67.5,20191115,0.1,0.1,0.1,0.1,0.05,,0.41,,0.3,16,942,OPRA,AABA_1915W67.5,USD,AABA,69.8250,31
20190819,P,70.0,20191115,0.16,0.16,0.16,0.16,0.02,,0.79,,0.48,4,566,OPRA,AABA_1915W70,USD,AABA,69.8250,43
20190819,P,72.5,20191115,1.58,1.58,1.58,1.58,1.97,,3.30,,2.80,5,,OPRA,AABA_1915W72.5,USD,AABA,69.8250,42
20190819,P,75.0,20191115,,,,,4.45,,5.80,,,,,OPRA,AABA_1915W75,USD,AABA,69.8250,0
20190819,P,77.5,20191115,,,,,7.05,,8.05,,,,,OPRA,AABA_1915W77.5,USD,AABA,69.8250,0
20190819,P,80.0,20191115,,,,,9.55,,10.55,,,,,OPRA,AABA_1915W80,USD,AABA,69.8250,0
20190819,P,85.0,20191115,,,,,14.45,,15.80,,,,,OPRA,AABA_1915W85,USD,AABA,69.8250,0
20190819,P,90.0,20191115,,,,,19.45,,20.80,,,,,OPRA,AABA_1915W90,USD,AABA,69.8250,0
,C,100.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H100,USD,AABA,69.8250,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H30,USD,AABA,69.8250,0
,C,32.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H32.5,USD,AABA,69.8250,0
,C,35.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H35,USD,AABA,69.8250,0
,C,37.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H37.5,USD,AABA,69.8250,0
,C,40.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H40,USD,AABA,69.8250,0
,C,42.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H42.5,USD,AABA,69.8250,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H45,USD,AABA,69.8250,0
,C,47.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H47.5,USD,AABA,69.8250,0
,C,50.0,20190816,20.73,20.73,20.73,20.73,,,,,,3,,OPRA,AABA_1916H50,USD,AABA,69.8250,ISE
,C,52.5,20190816,16.8,16.8,16.8,16.8,,,,,,2,,OPRA,AABA_1916H52.5,USD,AABA,69.8250,CBOE
,C,55.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H55,USD,AABA,69.8250,0
,C,57.5,20190816,12.7,12.7,12.7,12.7,,,,,4.6,3,,OPRA,AABA_1916H57.5,USD,AABA,69.8250,BATS
,C,60.0,20190816,9.94,9.94,9.94,9.94,,,,,9.78,1,,OPRA,AABA_1916H60,USD,AABA,69.8250,CBOE
,C,62.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H62,USD,AABA,69.8250,0
,C,62.5,20190816,7.5,7.5,7.5,7.5,,,,,8.5,5,,OPRA,AABA_1916H62.5,USD,AABA,69.8250,31
,C,63.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H63,USD,AABA,69.8250,0
,C,64.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H64,USD,AABA,69.8250,0
,C,64.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H64.5,USD,AABA,69.8250,0
,C,65.0,20190816,5.25,5.25,5.25,5.25,,,,,5.25,1,,OPRA,AABA_1916H65,USD,AABA,69.8250,AMEX
,C,65.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H65.5,USD,AABA,69.8250,0
,C,66.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H66,USD,AABA,69.8250,0
,C,66.5,20190816,3.45,3.45,3.45,3.45,,,,,3.20,2,,OPRA,AABA_1916H66.5,USD,AABA,69.8250,ISE
,C,67.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H67,USD,AABA,69.8250,0
,C,67.5,20190816,2.30,2.30,2.05,2.30,,,,,2.50,7,,OPRA,AABA_1916H67.5,USD,AABA,69.8250,PACF
,C,68.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H68,USD,AABA,69.8250,0
,C,68.5,20190816,1.43,1.43,1.43,1.43,,,,,1.30,2,,OPRA,AABA_1916H68.5,USD,AABA,69.8250,ISE
,C,69.0,20190816,0.49,0.49,0.49,0.49,,,,,0.85,1,,OPRA,AABA_1916H69,USD,AABA,69.8250,69
,C,69.5,20190816,0.39,0.40,0.33,0.34,,,,,0.65,674,,OPRA,AABA_1916H69.5,USD,AABA,69.8250,1
,C,70.0,20190816,0.01,0.06,0.01,0.03,,,,,0.05,1833,53039,OPRA,AABA_1916H70,USD,AABA,69.8250,ISE
,C,70.5,20190816,0.02,0.02,0.02,0.02,,,,,0.02,93,2138,OPRA,AABA_1916H70.5,USD,AABA,69.8250,PACF
,C,71.0,20190816,0.05,0.05,0.05,0.05,,,,,0.03,2,461,OPRA,AABA_1916H71,USD,AABA,69.8250,1
,C,71.5,20190816,0.02,0.02,0.02,0.02,,,,,0.05,10,66,OPRA,AABA_1916H71.5,USD,AABA,69.8250,PACF
,C,72.0,20190816,0.21,0.21,0.21,0.21,,,,,0.32,10,10,OPRA,AABA_1916H72,USD,AABA,69.8250,ISE
,C,72.5,20190816,0.02,0.02,0.02,0.02,,,,,0.02,100,4916,OPRA,AABA_1916H72.5,USD,AABA,69.8250,PACF
,C,73.0,20190816,0.18,0.18,0.18,0.18,,,,,0.10,1,2,OPRA,AABA_1916H73,USD,AABA,69.8250,69
,C,73.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H73.5,USD,AABA,69.8250,0
,C,74.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H74,USD,AABA,69.8250,0
,C,74.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H74.5,USD,AABA,69.8250,0
,C,75.0,20190816,0.03,0.03,0.03,0.03,,,,,0.05,2,2029,OPRA,AABA_1916H75,USD,AABA,69.8250,CBOE
,C,75.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H75.5,USD,AABA,69.8250,0
,C,76.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H76,USD,AABA,69.8250,0
,C,76.5,20190816,,,,,,,,,,,,OPRA,AABA_1916H76.5,USD,AABA,69.8250,0
,C,77.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H77,USD,AABA,69.8250,0
,C,77.5,20190816,0.11,0.11,0.11,0.11,,,,,,1,1,OPRA,AABA_1916H77.5,USD,AABA,69.8250,PACF
,C,80.0,20190816,0.10,0.10,0.08,0.08,,,,,,5,5,OPRA,AABA_1916H80,USD,AABA,69.8250,PHIL
,C,85.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H85,USD,AABA,69.8250,0
,C,90.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H90,USD,AABA,69.8250,0
,C,95.0,20190816,,,,,,,,,,,,OPRA,AABA_1916H95,USD,AABA,69.8250,0
,P,100.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T100,USD,AABA,69.8250,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T30,USD,AABA,69.8250,0
,P,32.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T32.5,USD,AABA,69.8250,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T35,USD,AABA,69.8250,0
,P,37.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T37.5,USD,AABA,69.8250,0
,P,40.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T40,USD,AABA,69.8250,0
,P,42.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T42.5,USD,AABA,69.8250,0
,P,45.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T45,USD,AABA,69.8250,0
,P,47.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T47.5,USD,AABA,69.8250,0
,P,50.0,20190816,0.03,0.03,0.03,0.03,,,,,0.25,5,303,OPRA,AABA_1916T50,USD,AABA,69.8250,1
,P,52.5,20190816,0.40,0.40,0.39,0.39,,,,,0.70,150,152,OPRA,AABA_1916T52.5,USD,AABA,69.8250,CBOE
,P,55.0,20190816,0.2,0.2,0.2,0.2,,,,,,100,100,OPRA,AABA_1916T55,USD,AABA,69.8250,CBOE
,P,57.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T57.5,USD,AABA,69.8250,0
,P,60.0,20190816,0.02,0.02,0.02,0.02,,,,,0.07,13,2026,OPRA,AABA_1916T60,USD,AABA,69.8250,1
,P,62.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T62,USD,AABA,69.8250,0
,P,62.5,20190816,0.06,0.10,0.06,0.06,,,,,0.06,3,3002,OPRA,AABA_1916T62.5,USD,AABA,69.8250,65
,P,63.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T63,USD,AABA,69.8250,0
,P,64.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T64,USD,AABA,69.8250,0
,P,64.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T64.5,USD,AABA,69.8250,0
,P,65.0,20190816,0.14,0.14,0.11,0.11,,,,,0.18,3,1563,OPRA,AABA_1916T65,USD,AABA,69.8250,65
,P,65.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T65.5,USD,AABA,69.8250,0
,P,66.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T66,USD,AABA,69.8250,0
,P,66.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T66.5,USD,AABA,69.8250,0
,P,67.0,20190816,0.36,0.36,0.36,0.36,,,,,,1,1,OPRA,AABA_1916T67,USD,AABA,69.8250,43
,P,67.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,12,4670,OPRA,AABA_1916T67.5,USD,AABA,69.8250,CBOE
,P,68.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T68,USD,AABA,69.8250,0
,P,68.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T68.5,USD,AABA,69.8250,0
,P,69.0,20190816,0.10,0.10,0.10,0.10,,,,,0.12,1,387,OPRA,AABA_1916T69,USD,AABA,69.8250,69
,P,69.5,20190816,0.01,0.01,0.01,0.01,,,,,0.15,10,63,OPRA,AABA_1916T69.5,USD,AABA,69.8250,CBOE
,P,70.0,20190816,0.05,0.17,0.05,0.07,,,,,0.10,25,,OPRA,AABA_1916T70,USD,AABA,69.8250,ISE
,P,70.5,20190816,0.50,0.50,0.50,0.50,,,,,0.61,1,,OPRA,AABA_1916T70.5,USD,AABA,69.8250,AMEX
,P,71.0,20190816,1.08,1.08,1.08,1.08,,,,,1.09,2,,OPRA,AABA_1916T71,USD,AABA,69.8250,69
,P,71.5,20190816,1.23,1.23,1.23,1.23,,,,,,100,,OPRA,AABA_1916T71.5,USD,AABA,69.8250,CBOE
,P,72.0,20190816,1.1,1.1,1.1,1.1,,,,,,50,,OPRA,AABA_1916T72,USD,AABA,69.8250,BATS
,P,72.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T72.5,USD,AABA,69.8250,0
,P,73.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T73,USD,AABA,69.8250,0
,P,73.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T73.5,USD,AABA,69.8250,0
,P,74.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T74,USD,AABA,69.8250,0
,P,74.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T74.5,USD,AABA,69.8250,0
,P,75.0,20190816,4.5,4.5,4.5,4.5,,,,,,2,,OPRA,AABA_1916T75,USD,AABA,69.8250,31
,P,75.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T75.5,USD,AABA,69.8250,0
,P,76.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T76,USD,AABA,69.8250,0
,P,76.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T76.5,USD,AABA,69.8250,0
,P,77.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T77,USD,AABA,69.8250,0
,P,77.5,20190816,,,,,,,,,,,,OPRA,AABA_1916T77.5,USD,AABA,69.8250,0
,P,80.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T80,USD,AABA,69.8250,0
,P,85.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T85,USD,AABA,69.8250,0
,P,90.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T90,USD,AABA,69.8250,0
,P,95.0,20190816,,,,,,,,,,,,OPRA,AABA_1916T95,USD,AABA,69.8250,0
20190819,C,100.0,20191018,0.30,0.30,0.30,0.30,,,0.50,,0.18,1,15,OPRA,AABA_1918J100,USD,AABA,69.8250,PACF
20190819,C,30.0,20191018,40.1,40.1,40.1,40.1,39.00,,40.90,,,7,7,OPRA,AABA_1918J30,USD,AABA,69.8250,1
20190819,C,32.5,20191018,,,,,36.55,,38.40,,,,,OPRA,AABA_1918J32.5,USD,AABA,69.8250,0
20190819,C,35.0,20191018,,,,,34.05,,35.90,,,,,OPRA,AABA_1918J35,USD,AABA,69.8250,0
20190819,C,37.5,20191018,,,,,31.55,,33.45,,,,,OPRA,AABA_1918J37.5,USD,AABA,69.8250,0
20190819,C,40.0,20191018,,,,,29.05,,30.95,,,,,OPRA,AABA_1918J40,USD,AABA,69.8250,0
20190819,C,42.5,20191018,,,,,26.55,,28.45,,,,,OPRA,AABA_1918J42.5,USD,AABA,69.8250,0
20190819,C,45.0,20191018,,,,,24.10,,25.95,,,,,OPRA,AABA_1918J45,USD,AABA,69.8250,0
20190819,C,47.5,20191018,28.80,28.80,28.80,28.80,21.60,,23.50,,31.66,10,77,OPRA,AABA_1918J47.5,USD,AABA,69.8250,PHIL
20190819,C,50.0,20191018,20.02,20.02,20.02,20.02,19.10,,21.00,,20.00,8,58,OPRA,AABA_1918J50,USD,AABA,69.8250,ISE
20190819,C,52.5,20191018,,,,,16.80,,18.40,,,,,OPRA,AABA_1918J52.5,USD,AABA,69.8250,0
20190819,C,55.0,20191018,14.47,14.47,14.47,14.47,14.30,,15.90,,8.90,1,8,OPRA,AABA_1918J55,USD,AABA,69.8250,CBOE
20190819,C,57.5,20191018,,,,,11.85,,13.45,,,,,OPRA,AABA_1918J57.5,USD,AABA,69.8250,0
20190819,C,60.0,20191018,16.95,16.95,16.95,16.95,9.65,,10.65,,16.80,30,31,OPRA,AABA_1918J60,USD,AABA,69.8250,ISE
20190819,C,62.5,20191018,7.85,7.85,7.80,7.80,7.20,,8.20,,7.17,50,298,OPRA,AABA_1918J62.5,USD,AABA,69.8250,PACF
20190819,C,65.0,20191018,5.25,5.34,5.25,5.34,4.75,,5.60,,5.47,10,1359,OPRA,AABA_1918J65,USD,AABA,69.8250,ISE
20190819,C,67.5,20191018,2.77,2.77,2.77,2.77,1.21,,2.75,,2.81,100,2558,OPRA,AABA_1918J67.5,USD,AABA,69.8250,BATS
20190819,C,70.0,20191018,0.63,0.63,0.59,0.59,0.45,,0.50,,0.48,2,18705,OPRA,AABA_1918J70,USD,AABA,69.8250,BATS
20190819,C,72.5,20191018,0.18,0.18,0.18,0.18,0.05,,0.13,,0.05,110,8033,OPRA,AABA_1918J72.5,USD,AABA,69.8250,CBOE
20190819,C,75.0,20191018,0.05,0.05,0.05,0.05,0.01,,0.05,,0.09,400,1033,OPRA,AABA_1918J75,USD,AABA,69.8250,65
20190819,C,77.5,20191018,0.21,0.21,0.21,0.21,,,0.10,,0.24,10,176,OPRA,AABA_1918J77.5,USD,AABA,69.8250,ISE
20190819,C,80.0,20191018,,,,,,,0.62,,,,1031,OPRA,AABA_1918J80,USD,AABA,69.8250,0
20190819,C,82.5,20191018,0.09,0.10,0.09,0.10,,,0.50,,0.40,20,2425,OPRA,AABA_1918J82.5,USD,AABA,69.8250,CBOE
20190819,C,85.0,20191018,0.25,0.25,0.25,0.25,,,0.25,,0.05,10,252,OPRA,AABA_1918J85,USD,AABA,69.8250,CBOE
20190819,C,90.0,20191018,0.09,0.09,0.09,0.09,,,0.50,,0.51,2,15,OPRA,AABA_1918J90,USD,AABA,69.8250,BATS
20190819,C,95.0,20191018,0.20,0.20,0.20,0.20,,,0.40,,0.43,1,12,OPRA,AABA_1918J95,USD,AABA,69.8250,PACF
20190819,P,100.0,20191018,,,,,29.45,,30.80,,,,,OPRA,AABA_1918V100,USD,AABA,69.8250,0
20190819,P,30.0,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V30,USD,AABA,69.8250,0
20190819,P,32.5,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V32.5,USD,AABA,69.8250,0
20190819,P,35.0,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V35,USD,AABA,69.8250,0
20190819,P,37.5,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V37.5,USD,AABA,69.8250,0
20190819,P,40.0,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V40,USD,AABA,69.8250,0
20190819,P,42.5,20191018,,,,,,,0.50,,,,,OPRA,AABA_1918V42.5,USD,AABA,69.8250,0
20190819,P,45.0,20191018,,,,,,,0.10,,,,10,OPRA,AABA_1918V45,USD,AABA,69.8250,0
20190819,P,47.5,20191018,,,,,,,0.10,,,,56,OPRA,AABA_1918V47.5,USD,AABA,69.8250,0
20190819,P,50.0,20191018,0.31,0.32,0.31,0.32,,,0.10,,,2,17,OPRA,AABA_1918V50,USD,AABA,69.8250,CBOE
20190819,P,52.5,20191018,1.28,1.32,1.28,1.30,,,0.10,,,66,66,OPRA,AABA_1918V52.5,USD,AABA,69.8250,1
20190819,P,55.0,20191018,0.05,0.05,0.05,0.05,,,0.10,,0.34,2,138,OPRA,AABA_1918V55,USD,AABA,69.8250,BATS
20190819,P,57.5,20191018,0.71,0.71,0.71,0.71,,,0.10,,2.15,122,383,OPRA,AABA_1918V57.5,USD,AABA,69.8250,PACF
20190819,P,60.0,20191018,,,,,,,0.10,,,,663,OPRA,AABA_1918V60,USD,AABA,69.8250,0
20190819,P,62.5,20191018,0.15,0.15,0.15,0.15,,,0.10,,1.50,5000,16,OPRA,AABA_1918V62.5,USD,AABA,69.8250,ISE
20190819,P,65.0,20191018,0.04,0.15,0.04,0.04,,,0.10,,0.05,150,852,OPRA,AABA_1918V65,USD,AABA,69.8250,1
20190819,P,67.5,20191018,0.11,0.12,0.11,0.12,0.05,,0.16,,0.11,149,2679,OPRA,AABA_1918V67.5,USD,AABA,69.8250,65
20190819,P,70.0,20191018,0.22,0.22,0.22,0.22,0.20,,0.39,,0.34,1,44488,OPRA,AABA_1918V70,USD,AABA,69.8250,BOST
20190819,P,72.5,20191018,2.47,2.47,2.47,2.47,1.98,,3.30,,1.58,1,253,OPRA,AABA_1918V72.5,USD,AABA,69.8250,ISE
20190819,P,75.0,20191018,12.65,12.65,12.65,12.65,4.65,,5.50,,13.35,1,,OPRA,AABA_1918V75,USD,AABA,69.8250,BATS
20190819,P,77.5,20191018,4.90,4.90,4.90,4.90,7.05,,8.05,,8.07,100,1,OPRA,AABA_1918V77.5,USD,AABA,69.8250,BOST
20190819,P,80.0,20191018,17.83,17.83,17.83,17.83,9.55,,10.55,,,3,,OPRA,AABA_1918V80,USD,AABA,69.8250,PHIL
20190819,P,82.5,20191018,15.00,15.00,14.40,14.40,11.95,,13.30,,12.25,3,,OPRA,AABA_1918V82.5,USD,AABA,69.8250,69
20190819,P,85.0,20191018,10.22,10.22,10.22,10.22,14.45,,15.80,,,40,,OPRA,AABA_1918V85,USD,AABA,69.8250,PHIL
20190819,P,90.0,20191018,,,,,19.45,,20.80,,,,,OPRA,AABA_1918V90,USD,AABA,69.8250,0
20190819,P,95.0,20191018,,,,,24.45,,25.80,,,,,OPRA,AABA_1918V95,USD,AABA,69.8250,0
20190819,C,100.0,20190920,,,,,,,0.10,,,,,OPRA,AABA_1920I100,USD,AABA,69.8250,0
20190819,C,30.0,20190920,,,,,39.05,,40.80,,,,,OPRA,AABA_1920I30,USD,AABA,69.8250,0
20190819,C,32.5,20190920,,,,,36.55,,38.30,,,,,OPRA,AABA_1920I32.5,USD,AABA,69.8250,0
20190819,C,35.0,20190920,,,,,34.05,,35.80,,,,,OPRA,AABA_1920I35,USD,AABA,69.8250,0
20190819,C,37.5,20190920,,,,,31.55,,33.30,,,,,OPRA,AABA_1920I37.5,USD,AABA,69.8250,0
20190819,C,40.0,20190920,,,,,29.10,,30.85,,,,,OPRA,AABA_1920I40,USD,AABA,69.8250,0
20190819,C,42.5,20190920,,,,,26.60,,28.35,,,,,OPRA,AABA_1920I42.5,USD,AABA,69.8250,0
20190819,C,45.0,20190920,25.7,25.7,25.7,25.7,24.10,,25.85,,,35,35,OPRA,AABA_1920I45,USD,AABA,69.8250,PACF
20190819,C,47.5,20190920,,,,,21.60,,23.35,,,,,OPRA,AABA_1920I47.5,USD,AABA,69.8250,0
20190819,C,50.0,20190920,21.00,21.05,21.00,21.05,19.25,,20.85,,,60,60,OPRA,AABA_1920I50,USD,AABA,69.8250,42
20190819,C,52.5,20190920,,,,,16.60,,18.35,,,,,OPRA,AABA_1920I52.5,USD,AABA,69.8250,0
20190819,C,55.0,20190920,,,,,14.10,,15.85,,,,,OPRA,AABA_1920I55,USD,AABA,69.8250,0
20190819,C,57.5,20190920,12.62,12.62,12.62,12.62,11.60,,13.35,,12.35,2,2,OPRA,AABA_1920I57.5,USD,AABA,69.8250,43
20190819,C,60.0,20190920,10.2,10.2,10.2,10.2,9.20,,10.80,,8.2,1,76,OPRA,AABA_1920I60,USD,AABA,69.8250,BATS
20190819,C,62.5,20190920,7.59,7.59,7.59,7.59,6.65,,8.40,,7.61,1,101,OPRA,AABA_1920I62.5,USD,AABA,69.8250,CBOE
20190819,C,63.0,20190920,,,,,6.60,,7.60,,,,,OPRA,AABA_1920I63,USD,AABA,69.8250,0
20190819,C,64.0,20190920,,,,,5.60,,6.60,,,,,OPRA,AABA_1920I64,USD,AABA,69.8250,0
20190819,C,64.5,20190920,,,,,5.10,,6.10,,,,,OPRA,AABA_1920I64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190920,5.00,5.00,5.00,5.00,4.15,,5.90,,5.19,20,1580,OPRA,AABA_1920I65,USD,AABA,69.8250,69
20190819,C,65.5,20190920,,,,,4.10,,5.00,,,,,OPRA,AABA_1920I65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190920,,,,,3.15,,4.90,,,,,OPRA,AABA_1920I66,USD,AABA,69.8250,0
20190819,C,66.5,20190920,,,,,2.58,,4.45,,,,,OPRA,AABA_1920I66.5,USD,AABA,69.8250,0
20190819,C,67.0,20190920,,,,,2.02,,4.00,,,,,OPRA,AABA_1920I67,USD,AABA,69.8250,0
20190819,C,67.5,20190920,2.49,2.49,2.49,2.49,1.44,,3.55,,3.50,10,268,OPRA,AABA_1920I67.5,USD,AABA,69.8250,ISE
20190819,C,68.0,20190920,,,,,0.87,,3.20,,,,,OPRA,AABA_1920I68,USD,AABA,69.8250,0
20190819,C,68.5,20190920,,,,,0.28,,2.90,,,,,OPRA,AABA_1920I68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190920,,,,,0.76,,2.65,,,,,OPRA,AABA_1920I69,USD,AABA,69.8250,0
20190819,C,69.5,20190920,,,,,0.30,,1.01,,,,,OPRA,AABA_1920I69.5,USD,AABA,69.8250,0
20190819,C,70.0,20190920,0.30,0.30,0.30,0.30,0.04,,0.49,,0.30,305,1982,OPRA,AABA_1920I70,USD,AABA,69.8250,PACF
20190819,C,70.5,20190920,,,,,0.06,,0.70,,,,,OPRA,AABA_1920I70.5,USD,AABA,69.8250,0
20190819,C,71.0,20190920,,,,,,,0.72,,,,,OPRA,AABA_1920I71,USD,AABA,69.8250,0
20190819,C,71.5,20190920,,,,,,,0.70,,,,,OPRA,AABA_1920I71.5,USD,AABA,69.8250,0
20190819,C,72.0,20190920,,,,,,,0.65,,,,,OPRA,AABA_1920I72,USD,AABA,69.8250,0
20190819,C,72.5,20190920,0.04,0.04,0.04,0.04,0.01,,0.03,,0.05,618,10679,OPRA,AABA_1920I72.5,USD,AABA,69.8250,43
20190819,C,73.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I73,USD,AABA,69.8250,0
20190819,C,73.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I74,USD,AABA,69.8250,0
20190819,C,74.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I74.5,USD,AABA,69.8250,0
20190819,C,75.0,20190920,0.26,0.26,0.26,0.26,,,0.10,,0.28,20,817,OPRA,AABA_1920I75,USD,AABA,69.8250,CBOE
20190819,C,75.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I76,USD,AABA,69.8250,0
20190819,C,76.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I76.5,USD,AABA,69.8250,0
20190819,C,77.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920I77,USD,AABA,69.8250,0
20190819,C,77.5,20190920,0.15,0.15,0.15,0.15,,,0.10,,,20,20,OPRA,AABA_1920I77.5,USD,AABA,69.8250,1
20190819,C,78.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920I78,USD,AABA,69.8250,0
20190819,C,80.0,20190920,0.10,0.15,0.10,0.10,,,0.10,,0.14,40,69,OPRA,AABA_1920I80,USD,AABA,69.8250,1
20190819,C,85.0,20190920,,,,,,,0.10,,,,,OPRA,AABA_1920I85,USD,AABA,69.8250,0
20190819,C,90.0,20190920,,,,,,,0.10,,,,,OPRA,AABA_1920I90,USD,AABA,69.8250,0
20190819,C,95.0,20190920,,,,,,,0.10,,,,,OPRA,AABA_1920I95,USD,AABA,69.8250,0
20190819,C,50.0,20191220,,,,,19.40,,20.95,,,,,OPRA,AABA_1920L50,USD,AABA,69.8250,0
20190819,C,55.0,20191220,,,,,14.40,,16.00,,,,,OPRA,AABA_1920L55,USD,AABA,69.8250,0
20190819,C,60.0,20191220,,,,,9.20,,10.80,,,,,OPRA,AABA_1920L60,USD,AABA,69.8250,0
20190819,C,62.5,20191220,,,,,7.30,,8.30,,,,,OPRA,AABA_1920L62.5,USD,AABA,69.8250,0
20190819,C,65.0,20191220,,,,,3.85,,6.80,,,,,OPRA,AABA_1920L65,USD,AABA,69.8250,0
20190819,C,67.5,20191220,2.74,2.74,2.74,2.74,1.11,,3.55,,3.75,4,12,OPRA,AABA_1920L67.5,USD,AABA,69.8250,ISE
20190819,C,70.0,20191220,0.7,0.7,0.7,0.7,0.22,,1.10,,0.8,10,273,OPRA,AABA_1920L70,USD,AABA,69.8250,BATS
20190819,C,72.5,20191220,0.14,0.14,0.14,0.14,0.05,,0.29,,4.91,1,776,OPRA,AABA_1920L72.5,USD,AABA,69.8250,BATS
20190819,C,75.0,20191220,,,,,,,0.66,,,,,OPRA,AABA_1920L75,USD,AABA,69.8250,0
20190819,C,77.5,20191220,,,,,,,0.62,,,,3,OPRA,AABA_1920L77.5,USD,AABA,69.8250,0
20190819,C,80.0,20191220,,,,,,,0.50,,,,,OPRA,AABA_1920L80,USD,AABA,69.8250,0
20190819,C,85.0,20191220,,,,,,,0.30,,,,,OPRA,AABA_1920L85,USD,AABA,69.8250,0
20190819,C,90.0,20191220,,,,,,,0.50,,,,,OPRA,AABA_1920L90,USD,AABA,69.8250,0
20190819,P,100.0,20190920,,,,,29.45,,30.80,,,,,OPRA,AABA_1920U100,USD,AABA,69.8250,0
20190819,P,30.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U30,USD,AABA,69.8250,0
20190819,P,32.5,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U32.5,USD,AABA,69.8250,0
20190819,P,35.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U35,USD,AABA,69.8250,0
20190819,P,37.5,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U37.5,USD,AABA,69.8250,0
20190819,P,40.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U40,USD,AABA,69.8250,0
20190819,P,42.5,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U42.5,USD,AABA,69.8250,0
20190819,P,45.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U45,USD,AABA,69.8250,0
20190819,P,47.5,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U47.5,USD,AABA,69.8250,0
20190819,P,50.0,20190920,,,,,,,0.50,,,,,OPRA,AABA_1920U50,USD,AABA,69.8250,0
20190819,P,52.5,20190920,1.36,1.36,1.36,1.36,,,0.50,,,1,1,OPRA,AABA_1920U52.5,USD,AABA,69.8250,PACF
20190819,P,55.0,20190920,,,,,,,0.12,,,,1032,OPRA,AABA_1920U55,USD,AABA,69.8250,0
20190819,P,57.5,20190920,0.1,0.1,0.1,0.1,,,0.50,,,14,1586,OPRA,AABA_1920U57.5,USD,AABA,69.8250,CBOE
20190819,P,60.0,20190920,0.98,1.02,0.98,1.02,,,0.50,,,186,186,OPRA,AABA_1920U60,USD,AABA,69.8250,PHIL
20190819,P,62.5,20190920,0.20,0.20,0.20,0.20,,,0.62,,0.43,200,211,OPRA,AABA_1920U62.5,USD,AABA,69.8250,BATS
20190819,P,63.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920U63,USD,AABA,69.8250,0
20190819,P,64.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920U64,USD,AABA,69.8250,0
20190819,P,64.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920U64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190920,0.22,0.24,0.22,0.24,,,0.62,,0.81,60,501,OPRA,AABA_1920U65,USD,AABA,69.8250,65
20190819,P,65.5,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920U65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190920,,,,,,,0.62,,,,,OPRA,AABA_1920U66,USD,AABA,69.8250,0
20190819,P,66.5,20190920,,,,,,,0.66,,,,,OPRA,AABA_1920U66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190920,,,,,,,0.72,,,,,OPRA,AABA_1920U67,USD,AABA,69.8250,0
20190819,P,67.5,20190920,0.09,0.09,0.09,0.09,0.01,,0.14,,0.01,10,1328,OPRA,AABA_1920U67.5,USD,AABA,69.8250,69
20190819,P,68.0,20190920,,,,,,,0.98,,,,,OPRA,AABA_1920U68,USD,AABA,69.8250,0
20190819,P,68.5,20190920,,,,,,,1.11,,,,,OPRA,AABA_1920U68.5,USD,AABA,69.8250,0
20190819,P,69.0,20190920,,,,,0.01,,0.69,,,,,OPRA,AABA_1920U69,USD,AABA,69.8250,0
20190819,P,69.5,20190920,,,,,0.05,,0.69,,,,,OPRA,AABA_1920U69.5,USD,AABA,69.8250,0
20190819,P,70.0,20190920,,0.30,0.30,,0.04,,0.55,,,4,1780,OPRA,AABA_1920U70,USD,AABA,69.8250,PACF
20190819,P,70.5,20190920,,,,,0.15,,1.33,,,,,OPRA,AABA_1920U70.5,USD,AABA,69.8250,0
20190819,P,71.0,20190920,,,,,0.47,,1.81,,,,,OPRA,AABA_1920U71,USD,AABA,69.8250,0
20190819,P,71.5,20190920,,,,,0.97,,2.31,,,,,OPRA,AABA_1920U71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190920,,,,,1.48,,2.79,,,,,OPRA,AABA_1920U72,USD,AABA,69.8250,0
20190819,P,72.5,20190920,2.11,2.11,2.11,2.11,2.13,,3.20,,1.55,75,50,OPRA,AABA_1920U72.5,USD,AABA,69.8250,BOST
20190819,P,73.0,20190920,,,,,2.46,,3.80,,,,,OPRA,AABA_1920U73,USD,AABA,69.8250,0
20190819,P,73.5,20190920,,,,,2.98,,4.25,,,,,OPRA,AABA_1920U73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190920,,,,,3.65,,4.50,,,,,OPRA,AABA_1920U74,USD,AABA,69.8250,0
20190819,P,74.5,20190920,,,,,4.15,,5.00,,,,,OPRA,AABA_1920U74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190920,8.25,8.25,8.25,8.25,4.65,,5.50,,8.25,98,,OPRA,AABA_1920U75,USD,AABA,69.8250,PACF
20190819,P,75.5,20190920,,,,,5.05,,6.05,,,,,OPRA,AABA_1920U75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190920,,,,,5.50,,6.80,,,,,OPRA,AABA_1920U76,USD,AABA,69.8250,0
20190819,P,76.5,20190920,,,,,6.00,,7.30,,,,,OPRA,AABA_1920U76.5,USD,AABA,69.8250,0
20190819,P,77.0,20190920,,,,,6.55,,7.55,,,,,OPRA,AABA_1920U77,USD,AABA,69.8250,0
20190819,P,77.5,20190920,,,,,7.05,,8.30,,,,,OPRA,AABA_1920U77.5,USD,AABA,69.8250,0
20190819,P,78.0,20190920,,,,,7.55,,8.55,,,,,OPRA,AABA_1920U78,USD,AABA,69.8250,0
20190819,P,80.0,20190920,,,,,9.45,,10.80,,,,,OPRA,AABA_1920U80,USD,AABA,69.8250,0
20190819,P,85.0,20190920,,,,,14.45,,15.80,,,,,OPRA,AABA_1920U85,USD,AABA,69.8250,0
20190819,P,90.0,20190920,,,,,19.45,,20.80,,,,,OPRA,AABA_1920U90,USD,AABA,69.8250,0
20190819,P,95.0,20190920,,,,,24.45,,25.80,,,,,OPRA,AABA_1920U95,USD,AABA,69.8250,0
20190819,P,50.0,20191220,,,,,,,0.50,,,,,OPRA,AABA_1920X50,USD,AABA,69.8250,0
20190819,P,55.0,20191220,,,,,,,0.62,,,,,OPRA,AABA_1920X55,USD,AABA,69.8250,0
20190819,P,60.0,20191220,,,,,,,0.62,,,,,OPRA,AABA_1920X60,USD,AABA,69.8250,0
20190819,P,62.5,20191220,,,,,,,0.75,,,,,OPRA,AABA_1920X62.5,USD,AABA,69.8250,0
20190819,P,65.0,20191220,,,,,,,1.06,,,,,OPRA,AABA_1920X65,USD,AABA,69.8250,0
20190819,P,67.5,20191220,0.6,0.6,0.6,0.6,,,0.75,,,1,1,OPRA,AABA_1920X67.5,USD,AABA,69.8250,BOST
20190819,P,70.0,20191220,0.66,0.66,0.66,0.66,0.07,,1.00,,1.05,10,514,OPRA,AABA_1920X70,USD,AABA,69.8250,ISE
20190819,P,72.5,20191220,1.96,1.98,1.96,1.98,1.97,,3.30,,1.67,50,,OPRA,AABA_1920X72.5,USD,AABA,69.8250,42
20190819,P,75.0,20191220,,,,,4.45,,5.80,,,,,OPRA,AABA_1920X75,USD,AABA,69.8250,0
20190819,P,77.5,20191220,,,,,7.05,,8.05,,,,,OPRA,AABA_1920X77.5,USD,AABA,69.8250,0
20190819,P,80.0,20191220,,,,,9.45,,10.80,,,,2,OPRA,AABA_1920X80,USD,AABA,69.8250,0
20190819,P,85.0,20191220,,,,,14.45,,15.80,,,,,OPRA,AABA_1920X85,USD,AABA,69.8250,0
20190819,P,90.0,20191220,,,,,19.45,,20.80,,,,,OPRA,AABA_1920X90,USD,AABA,69.8250,0
20190819,C,62.5,20190823,,,,,5.30,,9.50,,,,,OPRA,AABA_1923H62.5,USD,AABA,69.8250,0
20190819,C,63.0,20190823,,,,,4.80,,8.50,,,,,OPRA,AABA_1923H63,USD,AABA,69.8250,0
20190819,C,64.0,20190823,,,,,3.80,,8.05,,,,,OPRA,AABA_1923H64,USD,AABA,69.8250,0
20190819,C,64.5,20190823,,,,,3.25,,7.00,,,,,OPRA,AABA_1923H64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190823,,,,,2.80,,7.00,,,,,OPRA,AABA_1923H65,USD,AABA,69.8250,0
20190819,C,65.5,20190823,,,,,2.32,,6.50,,,,,OPRA,AABA_1923H65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190823,,,,,1.83,,6.00,,,,,OPRA,AABA_1923H66,USD,AABA,69.8250,0
20190819,C,66.5,20190823,,,,,1.34,,5.55,,,,,OPRA,AABA_1923H66.5,USD,AABA,69.8250,0
20190819,C,67.0,20190823,,,,,0.86,,5.00,,,,,OPRA,AABA_1923H67,USD,AABA,69.8250,0
20190819,C,67.5,20190823,,,,,0.27,,4.55,,,,,OPRA,AABA_1923H67.5,USD,AABA,69.8250,0
20190819,C,68.0,20190823,,,,,0.05,,4.10,,,,,OPRA,AABA_1923H68,USD,AABA,69.8250,0
20190819,C,68.5,20190823,,,,,0.01,,3.60,,,,,OPRA,AABA_1923H68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190823,,,,,0.57,,3.10,,,,,OPRA,AABA_1923H69,USD,AABA,69.8250,0
20190819,C,69.5,20190823,,,,,0.01,,2.64,,,,,OPRA,AABA_1923H69.5,USD,AABA,69.8250,0
20190819,C,70.0,20190823,1.25,1.25,1.25,1.25,0.10,,0.20,,0.62,1,1078,OPRA,AABA_1923H70,USD,AABA,69.8250,ISE
20190819,C,70.5,20190823,1.15,1.15,1.15,1.15,0.01,,0.50,,1.10,2,6,OPRA,AABA_1923H70.5,USD,AABA,69.8250,69
20190819,C,71.0,20190823,1.3,1.3,1.3,1.3,,,2.13,,,1,1,OPRA,AABA_1923H71,USD,AABA,69.8250,1
20190819,C,71.5,20190823,,,,,,,0.50,,,,,OPRA,AABA_1923H71.5,USD,AABA,69.8250,0
20190819,C,72.0,20190823,,,,,,,1.20,,,,,OPRA,AABA_1923H72,USD,AABA,69.8250,0
20190819,C,72.5,20190823,0.29,0.29,0.07,0.07,,,1.50,,,210,205,OPRA,AABA_1923H72.5,USD,AABA,69.8250,43
20190819,C,73.0,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H73,USD,AABA,69.8250,0
20190819,C,73.5,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190823,0.08,0.08,0.08,0.08,,,2.13,,,4,4,OPRA,AABA_1923H74,USD,AABA,69.8250,CBOE
20190819,C,74.5,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H74.5,USD,AABA,69.8250,0
20190819,C,75.0,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H75,USD,AABA,69.8250,0
20190819,C,75.5,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H76,USD,AABA,69.8250,0
20190819,C,76.5,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H76.5,USD,AABA,69.8250,0
20190819,C,77.0,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H77,USD,AABA,69.8250,0
20190819,C,77.5,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923H77.5,USD,AABA,69.8250,0
20190819,P,62.5,20190823,0.1,0.1,0.1,0.1,,,0.05,,,1,1,OPRA,AABA_1923T62.5,USD,AABA,69.8250,69
20190819,P,63.0,20190823,,,,,,,2.13,,,,,OPRA,AABA_1923T63,USD,AABA,69.8250,0
20190819,P,64.0,20190823,0.1,0.1,0.1,0.1,,,0.05,,,1,1,OPRA,AABA_1923T64,USD,AABA,69.8250,69
20190819,P,64.5,20190823,,,,,,,2.14,,,,,OPRA,AABA_1923T64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190823,,,,,,,2.14,,,,,OPRA,AABA_1923T65,USD,AABA,69.8250,0
20190819,P,65.5,20190823,,,,,,,2.16,,,,,OPRA,AABA_1923T65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190823,,,,,,,2.15,,,,,OPRA,AABA_1923T66,USD,AABA,69.8250,0
20190819,P,66.5,20190823,,,,,,,2.18,,,,,OPRA,AABA_1923T66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190823,0.44,0.44,0.44,0.44,,,2.19,,,1,1,OPRA,AABA_1923T67,USD,AABA,69.8250,1
20190819,P,67.5,20190823,0.44,0.58,0.40,0.50,,,2.19,,,296,206,OPRA,AABA_1923T67.5,USD,AABA,69.8250,CBOE
20190819,P,68.0,20190823,,,,,,,2.19,,,,,OPRA,AABA_1923T68,USD,AABA,69.8250,0
20190819,P,68.5,20190823,,,,,,,2.21,,,,,OPRA,AABA_1923T68.5,USD,AABA,69.8250,0
20190819,P,69.0,20190823,,,,,,,2.23,,,,,OPRA,AABA_1923T69,USD,AABA,69.8250,0
20190819,P,69.5,20190823,,,,,0.01,,2.26,,,,,OPRA,AABA_1923T69.5,USD,AABA,69.8250,0
20190819,P,70.0,20190823,0.20,0.20,0.20,0.20,0.11,,2.37,,1.22,9,35,OPRA,AABA_1923T70,USD,AABA,69.8250,BATS
20190819,P,70.5,20190823,0.25,0.25,0.25,0.25,0.01,,2.75,,,50,,OPRA,AABA_1923T70.5,USD,AABA,69.8250,CBOE
20190819,P,71.0,20190823,0.50,0.56,0.50,0.56,0.74,,3.25,,0.99,101,1,OPRA,AABA_1923T71,USD,AABA,69.8250,CBOE
20190819,P,71.5,20190823,,,,,0.05,,3.75,,,,,OPRA,AABA_1923T71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190823,,,,,0.08,,4.25,,,,,OPRA,AABA_1923T72,USD,AABA,69.8250,0
20190819,P,72.5,20190823,2.2,2.2,2.2,2.2,0.52,,4.65,,,1,,OPRA,AABA_1923T72.5,USD,AABA,69.8250,BATS
20190819,P,73.0,20190823,,,,,1.03,,5.20,,,,,OPRA,AABA_1923T73,USD,AABA,69.8250,0
20190819,P,73.5,20190823,,,,,1.51,,5.65,,,,,OPRA,AABA_1923T73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190823,3.8,3.8,3.8,3.8,2.01,,6.20,,,9,,OPRA,AABA_1923T74,USD,AABA,69.8250,PACF
20190819,P,74.5,20190823,,,,,2.51,,6.70,,,,,OPRA,AABA_1923T74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190823,4.45,4.45,4.45,4.45,2.99,,7.20,,,7,,OPRA,AABA_1923T75,USD,AABA,69.8250,PACF
20190819,P,75.5,20190823,,,,,3.50,,7.70,,,,,OPRA,AABA_1923T75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190823,,,,,4.00,,8.20,,,,,OPRA,AABA_1923T76,USD,AABA,69.8250,0
20190819,P,76.5,20190823,,,,,4.50,,8.70,,,,,OPRA,AABA_1923T76.5,USD,AABA,69.8250,0
20190819,P,77.0,20190823,,,,,5.00,,9.20,,,,,OPRA,AABA_1923T77,USD,AABA,69.8250,0
20190819,P,77.5,20190823,,,,,5.50,,9.70,,,,,OPRA,AABA_1923T77.5,USD,AABA,69.8250,0
20190819,C,63.0,20190927,,,,,6.15,,7.60,,,,,OPRA,AABA_1927I63,USD,AABA,69.8250,0
20190819,C,63.5,20190927,,,,,5.65,,7.35,,,,,OPRA,AABA_1927I63.5,USD,AABA,69.8250,0
20190819,C,64.0,20190927,,,,,5.10,,6.60,,,,,OPRA,AABA_1927I64,USD,AABA,69.8250,0
20190819,C,64.5,20190927,,,,,4.60,,6.45,,,,,OPRA,AABA_1927I64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190927,,,,,4.15,,5.95,,,,,OPRA,AABA_1927I65,USD,AABA,69.8250,0
20190819,C,65.5,20190927,,,,,3.65,,5.30,,,,,OPRA,AABA_1927I65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190927,,,,,3.10,,5.00,,,,,OPRA,AABA_1927I66,USD,AABA,69.8250,0
20190819,C,66.5,20190927,,,,,3.05,,4.20,,,,,OPRA,AABA_1927I66.5,USD,AABA,69.8250,0
20190819,C,67.0,20190927,,,,,2.55,,3.70,,,,,OPRA,AABA_1927I67,USD,AABA,69.8250,0
20190819,C,67.5,20190927,,,,,2.05,,3.20,,,,,OPRA,AABA_1927I67.5,USD,AABA,69.8250,0
20190819,C,68.0,20190927,,,,,0.85,,3.35,,,,,OPRA,AABA_1927I68,USD,AABA,69.8250,0
20190819,C,68.5,20190927,,,,,0.23,,3.00,,,,,OPRA,AABA_1927I68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190927,,,,,0.79,,2.76,,,,,OPRA,AABA_1927I69,USD,AABA,69.8250,0
20190819,C,69.5,20190927,,,,,0.01,,2.52,,,,,OPRA,AABA_1927I69.5,USD,AABA,69.8250,0
20190819,C,70.0,20190927,,,,,0.01,,2.21,,,,,OPRA,AABA_1927I70,USD,AABA,69.8250,0
20190819,C,70.5,20190927,,,,,0.07,,1.73,,,,,OPRA,AABA_1927I70.5,USD,AABA,69.8250,0
20190819,C,71.0,20190927,,,,,0.01,,1.00,,,,,OPRA,AABA_1927I71,USD,AABA,69.8250,0
20190819,C,71.5,20190927,,,,,,,0.72,,,,,OPRA,AABA_1927I71.5,USD,AABA,69.8250,0
20190819,C,72.0,20190927,,,,,,,0.68,,,,,OPRA,AABA_1927I72,USD,AABA,69.8250,0
20190819,C,72.5,20190927,,,,,,,0.64,,,,,OPRA,AABA_1927I72.5,USD,AABA,69.8250,0
20190819,C,73.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I73,USD,AABA,69.8250,0
20190819,C,73.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I74,USD,AABA,69.8250,0
20190819,C,74.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I74.5,USD,AABA,69.8250,0
20190819,C,75.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I75,USD,AABA,69.8250,0
20190819,C,75.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I76,USD,AABA,69.8250,0
20190819,C,76.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I76.5,USD,AABA,69.8250,0
20190819,C,77.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927I77,USD,AABA,69.8250,0
20190819,P,63.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U63,USD,AABA,69.8250,0
20190819,P,63.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U63.5,USD,AABA,69.8250,0
20190819,P,64.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U64,USD,AABA,69.8250,0
20190819,P,64.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U65,USD,AABA,69.8250,0
20190819,P,65.5,20190927,,,,,,,0.62,,,,,OPRA,AABA_1927U65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190927,,,,,,,0.66,,,,,OPRA,AABA_1927U66,USD,AABA,69.8250,0
20190819,P,66.5,20190927,,,,,,,0.72,,,,,OPRA,AABA_1927U66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190927,,,,,,,0.82,,,,,OPRA,AABA_1927U67,USD,AABA,69.8250,0
20190819,P,67.5,20190927,,,,,,,0.94,,,,,OPRA,AABA_1927U67.5,USD,AABA,69.8250,0
20190819,P,68.0,20190927,,,,,,,1.00,,,,,OPRA,AABA_1927U68,USD,AABA,69.8250,0
20190819,P,68.5,20190927,,,,,,,1.10,,,,,OPRA,AABA_1927U68.5,USD,AABA,69.8250,0
20190819,P,69.0,20190927,0.17,0.17,0.17,0.17,,,1.00,,,30,30,OPRA,AABA_1927U69,USD,AABA,69.8250,1
20190819,P,69.5,20190927,,,,,0.02,,1.76,,,,,OPRA,AABA_1927U69.5,USD,AABA,69.8250,0
20190819,P,70.0,20190927,0.3,0.3,0.3,0.3,0.09,,0.73,,,10,10,OPRA,AABA_1927U70,USD,AABA,69.8250,ISE
20190819,P,70.5,20190927,,,,,0.22,,1.39,,,,,OPRA,AABA_1927U70.5,USD,AABA,69.8250,0
20190819,P,71.0,20190927,,,,,0.47,,1.81,,,,,OPRA,AABA_1927U71,USD,AABA,69.8250,0
20190819,P,71.5,20190927,,,,,0.97,,2.31,,,,,OPRA,AABA_1927U71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190927,,,,,1.47,,2.81,,,,,OPRA,AABA_1927U72,USD,AABA,69.8250,0
20190819,P,72.5,20190927,2.55,2.55,2.55,2.55,1.97,,3.25,,2.45,16,,OPRA,AABA_1927U72.5,USD,AABA,69.8250,CBOE
20190819,P,73.0,20190927,,,,,2.50,,3.65,,,,,OPRA,AABA_1927U73,USD,AABA,69.8250,0
20190819,P,73.5,20190927,,,,,3.00,,4.15,,,,,OPRA,AABA_1927U73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190927,3.9,3.9,3.9,3.9,3.50,,4.50,,,9,,OPRA,AABA_1927U74,USD,AABA,69.8250,PACF
20190819,P,74.5,20190927,,,,,4.00,,5.10,,,,,OPRA,AABA_1927U74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190927,,,,,4.45,,5.80,,,,,OPRA,AABA_1927U75,USD,AABA,69.8250,0
20190819,P,75.5,20190927,,,,,4.95,,6.30,,,,,OPRA,AABA_1927U75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190927,,,,,5.45,,6.80,,,,,OPRA,AABA_1927U76,USD,AABA,69.8250,0
20190819,P,76.5,20190927,,,,,5.95,,7.30,,,,,OPRA,AABA_1927U76.5,USD,AABA,69.8250,0
20190819,P,77.0,20190927,,,,,6.45,,7.80,,,,,OPRA,AABA_1927U77,USD,AABA,69.8250,0
20190819,C,62.5,20190830,,,,,7.00,,8.00,,,,,OPRA,AABA_1930H62.5,USD,AABA,69.8250,0
20190819,C,63.0,20190830,,,,,6.30,,7.70,,,,,OPRA,AABA_1930H63,USD,AABA,69.8250,0
20190819,C,63.5,20190830,,,,,6.00,,7.00,,,,,OPRA,AABA_1930H63.5,USD,AABA,69.8250,0
20190819,C,64.0,20190830,,,,,5.50,,6.50,,,,,OPRA,AABA_1930H64,USD,AABA,69.8250,0
20190819,C,64.5,20190830,,,,,4.60,,6.25,,,,,OPRA,AABA_1930H64.5,USD,AABA,69.8250,0
20190819,C,65.0,20190830,,,,,4.15,,5.65,,,,,OPRA,AABA_1930H65,USD,AABA,69.8250,0
20190819,C,65.5,20190830,,,,,3.75,,4.90,,,,,OPRA,AABA_1930H65.5,USD,AABA,69.8250,0
20190819,C,66.0,20190830,,,,,3.10,,4.40,,,,,OPRA,AABA_1930H66,USD,AABA,69.8250,0
20190819,C,66.5,20190830,3.5,3.5,3.5,3.5,2.59,,3.90,,,2,2,OPRA,AABA_1930H66.5,USD,AABA,69.8250,CBOE
20190819,C,67.0,20190830,,,,,2.11,,3.75,,,,,OPRA,AABA_1930H67,USD,AABA,69.8250,0
20190819,C,67.5,20190830,,,,,2.00,,3.20,,,,,OPRA,AABA_1930H67.5,USD,AABA,69.8250,0
20190819,C,68.0,20190830,,,,,1.57,,2.33,,,,,OPRA,AABA_1930H68,USD,AABA,69.8250,0
20190819,C,68.5,20190830,,,,,0.47,,2.41,,,,,OPRA,AABA_1930H68.5,USD,AABA,69.8250,0
20190819,C,69.0,20190830,1.52,1.52,1.52,1.52,0.66,,2.12,,,1,1,OPRA,AABA_1930H69,USD,AABA,69.8250,65
20190819,C,69.5,20190830,0.50,0.50,0.50,0.50,0.17,,0.89,,0.86,1,3,OPRA,AABA_1930H69.5,USD,AABA,69.8250,69
20190819,C,70.0,20190830,,,,,0.06,,1.04,,,,106,OPRA,AABA_1930H70,USD,AABA,69.8250,0
20190819,C,70.5,20190830,0.01,0.01,0.01,0.01,0.02,,0.16,,,10,,OPRA,AABA_1930H70.5,USD,AABA,69.8250,PACF
20190819,C,71.0,20190830,,,,,,,0.01,,,,,OPRA,AABA_1930H71,USD,AABA,69.8250,0
20190819,C,71.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930H71.5,USD,AABA,69.8250,0
20190819,C,72.0,20190830,0.3,0.3,0.3,0.3,,,0.62,,,1,1,OPRA,AABA_1930H72,USD,AABA,69.8250,65
20190819,C,72.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930H72.5,USD,AABA,69.8250,0
20190819,C,73.0,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930H73,USD,AABA,69.8250,0
20190819,C,73.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930H73.5,USD,AABA,69.8250,0
20190819,C,74.0,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930H74,USD,AABA,69.8250,0
20190819,C,74.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H74.5,USD,AABA,69.8250,0
20190819,C,75.0,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H75,USD,AABA,69.8250,0
20190819,C,75.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H75.5,USD,AABA,69.8250,0
20190819,C,76.0,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H76,USD,AABA,69.8250,0
20190819,C,76.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H76.5,USD,AABA,69.8250,0
20190819,C,77.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930H77.5,USD,AABA,69.8250,0
20190819,P,62.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930T62.5,USD,AABA,69.8250,0
20190819,P,63.0,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930T63,USD,AABA,69.8250,0
20190819,P,63.5,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930T63.5,USD,AABA,69.8250,0
20190819,P,64.0,20190830,,,,,,,0.50,,,,,OPRA,AABA_1930T64,USD,AABA,69.8250,0
20190819,P,64.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T64.5,USD,AABA,69.8250,0
20190819,P,65.0,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T65,USD,AABA,69.8250,0
20190819,P,65.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T65.5,USD,AABA,69.8250,0
20190819,P,66.0,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T66,USD,AABA,69.8250,0
20190819,P,66.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T66.5,USD,AABA,69.8250,0
20190819,P,67.0,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T67,USD,AABA,69.8250,0
20190819,P,67.5,20190830,,,,,,,0.62,,,,,OPRA,AABA_1930T67.5,USD,AABA,69.8250,0
20190819,P,68.0,20190830,,,,,,,0.66,,,,,OPRA,AABA_1930T68,USD,AABA,69.8250,0
20190819,P,68.5,20190830,0.50,0.50,0.01,0.01,,,0.75,,0.36,22,22,OPRA,AABA_1930T68.5,USD,AABA,69.8250,47
20190819,P,69.0,20190830,,,,,,,0.91,,,,,OPRA,AABA_1930T69,USD,AABA,69.8250,0
20190819,P,69.5,20190830,,,,,,,1.21,,,,,OPRA,AABA_1930T69.5,USD,AABA,69.8250,0
20190819,P,70.0,20190830,0.38,0.38,0.38,0.38,0.20,,0.38,,0.90,10,173,OPRA,AABA_1930T70,USD,AABA,69.8250,ISE
20190819,P,70.5,20190830,0.33,0.33,0.33,0.33,0.20,,1.31,,,1,1,OPRA,AABA_1930T70.5,USD,AABA,69.8250,1
20190819,P,71.0,20190830,0.68,0.68,0.68,0.68,0.47,,1.80,,1.01,100,,OPRA,AABA_1930T71,USD,AABA,69.8250,CBOE
20190819,P,71.5,20190830,,,,,0.97,,2.30,,,,,OPRA,AABA_1930T71.5,USD,AABA,69.8250,0
20190819,P,72.0,20190830,1.19,1.19,1.19,1.19,1.47,,2.81,,,1,1,OPRA,AABA_1930T72,USD,AABA,69.8250,1
20190819,P,72.5,20190830,,,,,1.98,,3.25,,,,,OPRA,AABA_1930T72.5,USD,AABA,69.8250,0
20190819,P,73.0,20190830,,,,,2.48,,3.80,,,,,OPRA,AABA_1930T73,USD,AABA,69.8250,0
20190819,P,73.5,20190830,,,,,2.98,,4.30,,,,,OPRA,AABA_1930T73.5,USD,AABA,69.8250,0
20190819,P,74.0,20190830,,,,,3.50,,4.60,,,,,OPRA,AABA_1930T74,USD,AABA,69.8250,0
20190819,P,74.5,20190830,,,,,4.15,,5.00,,,,,OPRA,AABA_1930T74.5,USD,AABA,69.8250,0
20190819,P,75.0,20190830,,,,,4.50,,5.80,,,,,OPRA,AABA_1930T75,USD,AABA,69.8250,0
20190819,P,75.5,20190830,,,,,4.95,,6.10,,,,,OPRA,AABA_1930T75.5,USD,AABA,69.8250,0
20190819,P,76.0,20190830,,,,,5.45,,6.55,,,,,OPRA,AABA_1930T76,USD,AABA,69.8250,0
20190819,P,76.5,20190830,,,,,5.95,,7.05,,,,,OPRA,AABA_1930T76.5,USD,AABA,69.8250,0
20190819,P,77.5,20190830,,,,,6.95,,8.05,,,,,OPRA,AABA_1930T77.5,USD,AABA,69.8250,0
20190819,C,100.0,20200117,,,,,,,0.10,,,,2807,OPRA,AABA_2017A100,USD,AABA,69.8250,0
20190819,C,105.0,20200117,0.04,0.04,0.04,0.04,0.01,,0.10,,0.24,20,306,OPRA,AABA_2017A105,USD,AABA,69.8250,69
20190819,C,110.0,20200117,0.17,0.17,0.15,0.16,,,0.10,,0.19,24,100,OPRA,AABA_2017A110,USD,AABA,69.8250,PACF
20190819,C,115.0,20200117,0.12,0.13,0.10,0.11,,,0.10,,,14,387,OPRA,AABA_2017A115,USD,AABA,69.8250,CBOE
20190819,C,120.0,20200117,0.11,0.16,0.11,0.16,,,0.10,,,2,100,OPRA,AABA_2017A120,USD,AABA,69.8250,PACF
20190819,C,30.0,20200117,40.00,40.00,40.00,40.00,37.95,,42.20,,41.62,50,108,OPRA,AABA_2017A30,USD,AABA,69.8250,BATS
20190819,C,32.5,20200117,,,,,35.40,,38.50,,,,1,OPRA,AABA_2017A32.5,USD,AABA,69.8250,0
20190819,C,35.0,20200117,40.75,40.75,40.75,40.75,32.95,,36.05,,,5,88,OPRA,AABA_2017A35,USD,AABA,69.8250,31
20190819,C,37.5,20200117,,,,,30.45,,34.70,,,,,OPRA,AABA_2017A37.5,USD,AABA,69.8250,0
20190819,C,40.0,20200117,30.35,30.35,30.35,30.35,28.00,,32.25,,29.85,1,116,OPRA,AABA_2017A40,USD,AABA,69.8250,BATS
20190819,C,42.5,20200117,,,,,25.50,,29.75,,,,6,OPRA,AABA_2017A42.5,USD,AABA,69.8250,0
20190819,C,45.0,20200117,25.41,25.41,25.41,25.41,23.85,,26.75,,23.85,50,191,OPRA,AABA_2017A45,USD,AABA,69.8250,CBOE
20190819,C,47.5,20200117,22.45,22.45,22.45,22.45,20.60,,24.80,,25.00,1,32,OPRA,AABA_2017A47.5,USD,AABA,69.8250,BATS
20190819,C,50.0,20200117,20.22,20.22,20.22,20.22,18.05,,20.40,,17.62,8,1652,OPRA,AABA_2017A50,USD,AABA,69.8250,ISE
20190819,C,52.5,20200117,,,,,15.65,,18.55,,,,9,OPRA,AABA_2017A52.5,USD,AABA,69.8250,0
20190819,C,55.0,20200117,15.50,15.50,15.50,15.50,14.50,,16.10,,15.45,5,584,OPRA,AABA_2017A55,USD,AABA,69.8250,PACF
20190819,C,57.5,20200117,,,,,12.00,,13.60,,,,146,OPRA,AABA_2017A57.5,USD,AABA,69.8250,0
20190819,C,60.0,20200117,10.25,10.30,10.25,10.30,9.70,,12.35,,9.70,10,789,OPRA,AABA_2017A60,USD,AABA,69.8250,PACF
20190819,C,62.5,20200117,9,9,9,9,5.75,,9.95,,9,80,493,OPRA,AABA_2017A62.5,USD,AABA,69.8250,1
20190819,C,65.0,20200117,5.50,5.50,5.50,5.50,4.45,,5.75,,5.68,210,8614,OPRA,AABA_2017A65,USD,AABA,69.8250,BATS
20190819,C,67.5,20200117,2.49,2.49,2.49,2.49,1.42,,4.45,,2.43,10,596,OPRA,AABA_2017A67.5,USD,AABA,69.8250,ISE
20190819,C,70.0,20200117,,,,,0.33,,1.49,,,,8209,OPRA,AABA_2017A70,USD,AABA,69.8250,0
20190819,C,72.5,20200117,0.05,0.05,0.05,0.05,0.03,,0.19,,0.15,25,5834,OPRA,AABA_2017A72.5,USD,AABA,69.8250,1
20190819,C,75.0,20200117,0.10,0.10,0.10,0.10,,,0.15,,0.05,10,6325,OPRA,AABA_2017A75,USD,AABA,69.8250,PACF
20190819,C,77.5,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.15,6,6413,OPRA,AABA_2017A77.5,USD,AABA,69.8250,69
20190819,C,80.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.10,10,7477,OPRA,AABA_2017A80,USD,AABA,69.8250,PACF
20190819,C,82.5,20200117,,,,,,,0.10,,,,7055,OPRA,AABA_2017A82.5,USD,AABA,69.8250,0
20190819,C,85.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.43,1,2922,OPRA,AABA_2017A85,USD,AABA,69.8250,31
20190819,C,87.5,20200117,0.39,0.39,0.39,0.39,,,0.10,,0.60,2,121,OPRA,AABA_2017A87.5,USD,AABA,69.8250,AMEX
20190819,C,90.0,20200117,0.03,0.03,0.03,0.03,,,0.10,,0.05,1,10142,OPRA,AABA_2017A90,USD,AABA,69.8250,PACF
20190819,C,95.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.23,1,3798,OPRA,AABA_2017A95,USD,AABA,69.8250,1
20190819,C,100.0,20200417,,,,,,,1.25,,,,,OPRA,AABA_2017D100,USD,AABA,69.8250,0
20190819,C,55.0,20200417,,,,,13.50,,17.60,,,,,OPRA,AABA_2017D55,USD,AABA,69.8250,0
20190819,C,60.0,20200417,,,,,8.70,,12.65,,,,,OPRA,AABA_2017D60,USD,AABA,69.8250,0
20190819,C,62.5,20200417,,,,,6.50,,10.20,,,,,OPRA,AABA_2017D62.5,USD,AABA,69.8250,0
20190819,C,65.0,20200417,,,,,4.10,,7.75,,,,,OPRA,AABA_2017D65,USD,AABA,69.8250,0
20190819,C,67.5,20200417,,,,,1.71,,5.30,,,,,OPRA,AABA_2017D67.5,USD,AABA,69.8250,0
20190819,C,70.0,20200417,,,,,0.01,,3.30,,,,,OPRA,AABA_2017D70,USD,AABA,69.8250,0
20190819,C,72.5,20200417,,,,,0.01,,2.27,,,,,OPRA,AABA_2017D72.5,USD,AABA,69.8250,0
20190819,C,75.0,20200417,,,,,,,0.75,,,,,OPRA,AABA_2017D75,USD,AABA,69.8250,0
20190819,C,77.5,20200417,,,,,,,1.36,,,,,OPRA,AABA_2017D77.5,USD,AABA,69.8250,0
20190819,C,80.0,20200417,,,,,,,1.29,,,,,OPRA,AABA_2017D80,USD,AABA,69.8250,0
20190819,C,85.0,20200417,,,,,,,1.25,,,,,OPRA,AABA_2017D85,USD,AABA,69.8250,0
20190819,C,90.0,20200417,,,,,,,1.25,,,,,OPRA,AABA_2017D90,USD,AABA,69.8250,0
20190819,C,95.0,20200417,,,,,,,1.25,,,,,OPRA,AABA_2017D95,USD,AABA,69.8250,0
20190819,P,100.0,20200117,34.41,34.41,34.41,34.41,28.75,,31.55,,,1,,OPRA,AABA_2017M100,USD,AABA,69.8250,65
20190819,P,105.0,20200117,34.90,34.90,34.90,34.90,35.15,,36.50,,34.95,100,90,OPRA,AABA_2017M105,USD,AABA,69.8250,42
20190819,P,110.0,20200117,46.16,46.16,46.16,46.16,39.10,,41.00,,,25,,OPRA,AABA_2017M110,USD,AABA,69.8250,CBOE
20190819,P,115.0,20200117,,,,,43.70,,46.05,,,,,OPRA,AABA_2017M115,USD,AABA,69.8250,0
20190819,P,120.0,20200117,47.46,47.46,47.46,47.46,48.70,,51.55,,,120,,OPRA,AABA_2017M120,USD,AABA,69.8250,CBOE
20190819,P,30.0,20200117,0.12,0.14,0.12,0.14,,,0.05,,,2,21,OPRA,AABA_2017M30,USD,AABA,69.8250,PACF
20190819,P,32.5,20200117,,,,,,,0.05,,,,10,OPRA,AABA_2017M32.5,USD,AABA,69.8250,0
20190819,P,35.0,20200117,0.44,0.44,0.44,0.44,,,0.05,,0.45,1,278,OPRA,AABA_2017M35,USD,AABA,69.8250,CBOE
20190819,P,37.5,20200117,,,,,,,0.05,,,,34,OPRA,AABA_2017M37.5,USD,AABA,69.8250,0
20190819,P,40.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.08,504,1037,OPRA,AABA_2017M40,USD,AABA,69.8250,69
20190819,P,42.5,20200117,,,,,,,0.05,,,,34,OPRA,AABA_2017M42.5,USD,AABA,69.8250,0
20190819,P,45.0,20200117,0.03,0.03,0.03,0.03,,,0.05,,0.02,5,1924,OPRA,AABA_2017M45,USD,AABA,69.8250,69
20190819,P,47.5,20200117,0.3,0.3,0.3,0.3,,,0.05,,,2,121,OPRA,AABA_2017M47.5,USD,AABA,69.8250,BATS
20190819,P,50.0,20200117,0.1,0.1,0.1,0.1,,,0.09,,0.1,10,1001,OPRA,AABA_2017M50,USD,AABA,69.8250,1
20190819,P,52.5,20200117,,,,,,,0.10,,,,84,OPRA,AABA_2017M52.5,USD,AABA,69.8250,0
20190819,P,55.0,20200117,,,,,,,0.10,,,,1657,OPRA,AABA_2017M55,USD,AABA,69.8250,0
20190819,P,57.5,20200117,0.10,0.10,0.10,0.10,,,0.10,,0.25,1,160,OPRA,AABA_2017M57.5,USD,AABA,69.8250,BATS
20190819,P,60.0,20200117,,,,,,,0.10,,,,372,OPRA,AABA_2017M60,USD,AABA,69.8250,0
20190819,P,62.5,20200117,0.10,0.10,0.10,0.10,,,0.15,,0.17,1,276,OPRA,AABA_2017M62.5,USD,AABA,69.8250,PACF
20190819,P,65.0,20200117,0.10,0.10,0.10,0.10,,,0.50,,0.16,296,7611,OPRA,AABA_2017M65,USD,AABA,69.8250,CBOE
20190819,P,67.5,20200117,0.10,0.10,0.10,0.10,0.10,,0.35,,0.10,1,3037,OPRA,AABA_2017M67.5,USD,AABA,69.8250,1
20190819,P,70.0,20200117,0.44,0.44,0.44,0.44,0.04,,0.97,,1.28,1,1446,OPRA,AABA_2017M70,USD,AABA,69.8250,BATS
20190819,P,72.5,20200117,,,,,2.00,,3.20,,,,76,OPRA,AABA_2017M72.5,USD,AABA,69.8250,0
20190819,P,75.0,20200117,4.85,4.85,4.85,4.85,3.70,,6.55,,13.36,200,473,OPRA,AABA_2017M75,USD,AABA,69.8250,PHIL
20190819,P,77.5,20200117,6.15,6.15,6.15,6.15,7.05,,8.05,,6.75,75,61,OPRA,AABA_2017M77.5,USD,AABA,69.8250,BOST
20190819,P,80.0,20200117,10.00,10.00,10.00,10.00,9.55,,10.50,,8.65,20,278,OPRA,AABA_2017M80,USD,AABA,69.8250,BATS
20190819,P,82.5,20200117,10.17,10.17,10.17,10.17,11.75,,13.35,,18.20,1,,OPRA,AABA_2017M82.5,USD,AABA,69.8250,43
20190819,P,85.0,20200117,15.50,15.50,15.50,15.50,14.25,,15.85,,10.40,3,5,OPRA,AABA_2017M85,USD,AABA,69.8250,BATS
20190819,P,87.5,20200117,,,,,16.35,,18.75,,,,,OPRA,AABA_2017M87.5,USD,AABA,69.8250,0
20190819,P,90.0,20200117,,,,,19.25,,20.85,,,,,OPRA,AABA_2017M90,USD,AABA,69.8250,0
20190819,P,95.0,20200117,,,,,23.70,,26.00,,,,,OPRA,AABA_2017M95,USD,AABA,69.8250,0
20190819,P,100.0,20200417,,,,,28.75,,31.55,,,,,OPRA,AABA_2017P100,USD,AABA,69.8250,0
20190819,P,55.0,20200417,,,,,,,1.27,,,,,OPRA,AABA_2017P55,USD,AABA,69.8250,0
20190819,P,60.0,20200417,,,,,,,1.88,,,,,OPRA,AABA_2017P60,USD,AABA,69.8250,0
20190819,P,62.5,20200417,,,,,,,2.14,,,,,OPRA,AABA_2017P62.5,USD,AABA,69.8250,0
20190819,P,65.0,20200417,,,,,0.01,,0.75,,,,,OPRA,AABA_2017P65,USD,AABA,69.8250,0
20190819,P,67.5,20200417,,,,,0.11,,2.17,,,,,OPRA,AABA_2017P67.5,USD,AABA,69.8250,0
20190819,P,70.0,20200417,0.71,0.71,0.71,0.71,0.16,,1.25,,,10,,OPRA,AABA_2017P70,USD,AABA,69.8250,ISE
20190819,P,72.5,20200417,,,,,1.20,,4.05,,,,,OPRA,AABA_2017P72.5,USD,AABA,69.8250,0
20190819,P,75.0,20200417,,,,,3.65,,6.55,,,,,OPRA,AABA_2017P75,USD,AABA,69.8250,0
20190819,P,77.5,20200417,,,,,6.20,,8.30,,,,,OPRA,AABA_2017P77.5,USD,AABA,69.8250,0
20190819,P,80.0,20200417,,,,,8.65,,10.80,,,,,OPRA,AABA_2017P80,USD,AABA,69.8250,0
20190819,P,85.0,20200417,,,,,13.65,,16.55,,,,,OPRA,AABA_2017P85,USD,AABA,69.8250,0
20190819,P,90.0,20200417,,,,,18.65,,21.55,,,,,OPRA,AABA_2017P90,USD,AABA,69.8250,0
20190819,P,95.0,20200417,,,,,23.75,,26.55,,,,,OPRA,AABA_2017P95,USD,AABA,69.8250,0
20190819,C,100.0,20210115,0.11,0.11,0.11,0.11,0.01,,0.16,,0.38,2,1781,OPRA,AABA_2115A100,USD,AABA,69.8250,69
20190819,C,105.0,20210115,,,,,,,0.16,,,,2607,OPRA,AABA_2115A105,USD,AABA,69.8250,0
20190819,C,110.0,20210115,0.12,0.12,0.12,0.12,,,0.16,,0.52,10,144,OPRA,AABA_2115A110,USD,AABA,69.8250,PHIL
20190819,C,30.0,20210115,36.85,36.85,36.85,36.85,38.30,,42.20,,,1,12,OPRA,AABA_2115A30,USD,AABA,69.8250,65
20190819,C,32.5,20210115,,,,,36.10,,39.05,,,,3,OPRA,AABA_2115A32.5,USD,AABA,69.8250,0
20190819,C,35.0,20210115,35.15,35.15,35.15,35.15,33.60,,36.60,,42.61,10,31,OPRA,AABA_2115A35,USD,AABA,69.8250,BATS
20190819,C,37.5,20210115,,,,,31.10,,35.20,,,,,OPRA,AABA_2115A37.5,USD,AABA,69.8250,0
20190819,C,40.0,20210115,,,,,28.75,,31.75,,,,28,OPRA,AABA_2115A40,USD,AABA,69.8250,0
20190819,C,42.5,20210115,,,,,26.35,,29.35,,,,5,OPRA,AABA_2115A42.5,USD,AABA,69.8250,0
20190819,C,45.0,20210115,29.81,29.81,29.81,29.81,23.90,,26.90,,,20,26,OPRA,AABA_2115A45,USD,AABA,69.8250,PHIL
20190819,C,47.5,20210115,22.8,22.8,22.8,22.8,21.50,,24.50,,,50,150,OPRA,AABA_2115A47.5,USD,AABA,69.8250,BATS
20190819,C,50.0,20210115,15.1,15.1,15.1,15.1,19.10,,23.00,,,15,59,OPRA,AABA_2115A50,USD,AABA,69.8250,69
20190819,C,52.5,20210115,,,,,16.70,,20.60,,,,13,OPRA,AABA_2115A52.5,USD,AABA,69.8250,0
20190819,C,55.0,20210115,9.5,9.5,9.5,9.5,14.10,,17.30,,,5,40,OPRA,AABA_2115A55,USD,AABA,69.8250,PACF
20190819,C,57.5,20210115,13.00,13.00,13.00,13.00,11.70,,14.80,,13.59,4,21,OPRA,AABA_2115A57.5,USD,AABA,69.8250,31
20190819,C,60.0,20210115,10.5,10.5,10.5,10.5,10.00,,14.20,,11.0,100,2474,OPRA,AABA_2115A60,USD,AABA,69.8250,BATS
20190819,C,62.5,20210115,8.45,8.45,8.45,8.45,7.75,,10.75,,8.80,1,209,OPRA,AABA_2115A62.5,USD,AABA,69.8250,CBOE
20190819,C,65.0,20210115,6.20,6.25,6.20,6.25,5.55,,7.50,,6.80,100,5000,OPRA,AABA_2115A65,USD,AABA,69.8250,BATS
20190819,C,67.5,20210115,4.40,4.40,4.40,4.40,4.05,,5.50,,3.74,40,1238,OPRA,AABA_2115A67.5,USD,AABA,69.8250,BATS
20190819,C,70.0,20210115,2.60,2.63,2.50,2.56,2.45,,2.62,,2.52,422,7491,OPRA,AABA_2115A70,USD,AABA,69.8250,ISE
20190819,C,72.5,20210115,0.75,0.80,0.47,0.80,0.41,,1.10,,1.46,204,1468,OPRA,AABA_2115A72.5,USD,AABA,69.8250,BATS
20190819,C,75.0,20210115,0.30,0.30,0.15,0.26,0.15,,0.31,,0.19,143,34763,OPRA,AABA_2115A75,USD,AABA,69.8250,ISE
20190819,C,77.5,20210115,0.23,0.23,0.23,0.23,,,1.00,,0.27,1,2339,OPRA,AABA_2115A77.5,USD,AABA,69.8250,1
20190819,C,80.0,20210115,0.55,0.55,0.55,0.55,,,2.03,,0.15,1,3263,OPRA,AABA_2115A80,USD,AABA,69.8250,43
20190819,C,82.5,20210115,0.88,0.88,0.88,0.88,,,1.64,,1.80,27,7,OPRA,AABA_2115A82.5,USD,AABA,69.8250,CBOE
20190819,C,85.0,20210115,,,,,,,0.29,,,,1715,OPRA,AABA_2115A85,USD,AABA,69.8250,0
20190819,C,90.0,20210115,0.15,0.15,0.15,0.15,,,0.16,,0.50,1,9958,OPRA,AABA_2115A90,USD,AABA,69.8250,1
20190819,C,95.0,20210115,0.39,0.39,0.39,0.39,0.01,,0.16,,0.30,1,297,OPRA,AABA_2115A95,USD,AABA,69.8250,31
20190819,P,100.0,20210115,34.69,34.69,34.69,34.69,28.75,,31.55,,,1,,OPRA,AABA_2115M100,USD,AABA,69.8250,65
20190819,P,105.0,20210115,,,,,33.75,,36.55,,,,,OPRA,AABA_2115M105,USD,AABA,69.8250,0
20190819,P,110.0,20210115,40.00,40.00,40.00,40.00,38.75,,41.55,,34.55,100,,OPRA,AABA_2115M110,USD,AABA,69.8250,BATS
20190819,P,30.0,20210115,0.05,0.05,0.05,0.05,,,0.15,,0.05,9,232,OPRA,AABA_2115M30,USD,AABA,69.8250,69
20190819,P,32.5,20210115,,,,,,,1.25,,,,1,OPRA,AABA_2115M32.5,USD,AABA,69.8250,0
20190819,P,35.0,20210115,0.42,0.42,0.42,0.42,,,1.25,,,10,10,OPRA,AABA_2115M35,USD,AABA,69.8250,31
20190819,P,37.5,20210115,,,,,,,1.25,,,,,OPRA,AABA_2115M37.5,USD,AABA,69.8250,0
20190819,P,40.0,20210115,0.75,0.75,0.75,0.75,,,1.25,,0.97,3,3,OPRA,AABA_2115M40,USD,AABA,69.8250,65
20190819,P,42.5,20210115,,,,,,,1.28,,,,3,OPRA,AABA_2115M42.5,USD,AABA,69.8250,0
20190819,P,45.0,20210115,0.20,0.20,0.20,0.20,,,1.40,,0.89,3,86,OPRA,AABA_2115M45,USD,AABA,69.8250,31
20190819,P,47.5,20210115,0.39,1.25,0.39,1.25,,,1.64,,1.03,2,14,OPRA,AABA_2115M47.5,USD,AABA,69.8250,PACF
20190819,P,50.0,20210115,0.15,0.15,0.15,0.15,,,1.90,,1.75,2,71,OPRA,AABA_2115M50,USD,AABA,69.8250,1
20190819,P,52.5,20210115,0.5,0.5,0.5,0.5,,,2.29,,0.7,1,42,OPRA,AABA_2115M52.5,USD,AABA,69.8250,69
20190819,P,55.0,20210115,,,,,,,2.69,,,,31,OPRA,AABA_2115M55,USD,AABA,69.8250,0
20190819,P,57.5,20210115,2.8,2.8,2.7,2.7,,,3.00,,,45,48,OPRA,AABA_2115M57.5,USD,AABA,69.8250,CBOE
20190819,P,60.0,20210115,0.25,0.25,0.25,0.25,0.02,,0.45,,0.70,44,3556,OPRA,AABA_2115M60,USD,AABA,69.8250,CBOE
20190819,P,62.5,20210115,0.45,0.45,0.45,0.45,0.02,,3.00,,0.75,3,540,OPRA,AABA_2115M62.5,USD,AABA,69.8250,CBOE
20190819,P,65.0,20210115,,,,,0.04,,1.10,,,,599,OPRA,AABA_2115M65,USD,AABA,69.8250,0
20190819,P,67.5,20210115,1.51,1.51,1.51,1.51,0.25,,3.00,,1.60,4,34,OPRA,AABA_2115M67.5,USD,AABA,69.8250,CBOE
20190819,P,70.0,20210115,0.94,1.66,0.94,1.60,0.03,,2.17,,0.82,17,1449,OPRA,AABA_2115M70,USD,AABA,69.8250,BATS
20190819,P,72.5,20210115,2.77,2.77,2.75,2.75,0.70,,5.00,,,5,4,OPRA,AABA_2115M72.5,USD,AABA,69.8250,ISE
20190819,P,75.0,20210115,3.6,3.6,3.6,3.6,3.85,,5.80,,6.3,1,1,OPRA,AABA_2115M75,USD,AABA,69.8250,43
20190819,P,77.5,20210115,,,,,6.25,,9.05,,,,,OPRA,AABA_2115M77.5,USD,AABA,69.8250,0
20190819,P,80.0,20210115,13.17,13.17,13.17,13.17,8.75,,11.55,,,1,,OPRA,AABA_2115M80,USD,AABA,69.8250,ISE
20190819,P,82.5,20210115,,,,,11.10,,14.10,,,,,OPRA,AABA_2115M82.5,USD,AABA,69.8250,0
20190819,P,85.0,20210115,,,,,13.75,,16.55,,,,,OPRA,AABA_2115M85,USD,AABA,69.8250,0
20190819,P,90.0,20210115,23.95,23.95,23.90,23.90,18.75,,21.55,,,20,,OPRA,AABA_2115M90,USD,AABA,69.8250,1
20190819,P,95.0,20210115,18.05,18.05,18.05,18.05,23.75,,26.55,,,5,,OPRA,AABA_2115M95,USD,AABA,69.8250,42
,C,2.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,2,33,OPRA,AAC_1916H2.5,USD,AAC,0.630000,PHIL
,C,5.0,20190816,,,,,,,,,,,,OPRA,AAC_1916H5,USD,AAC,0.630000,0
,P,2.5,20190816,,,,,,,,,,,,OPRA,AAC_1916T2.5,USD,AAC,0.630000,0
,P,5.0,20190816,,,,,,,,,,,,OPRA,AAC_1916T5,USD,AAC,0.630000,0
20190819,C,2.5,20191018,,,,,,,4.50,,,,,OPRA,AAC_1918J2.5,USD,AAC,0.630000,0
20190819,C,5.0,20191018,,,,,,,4.80,,,,,OPRA,AAC_1918J5,USD,AAC,0.630000,0
20190819,P,2.5,20191018,,,,,0.10,,4.90,,,,,OPRA,AAC_1918V2.5,USD,AAC,0.630000,0
20190819,P,5.0,20191018,,,,,2.10,,6.80,,,,,OPRA,AAC_1918V5,USD,AAC,0.630000,0
20190819,C,2.5,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.05,1,1435,OPRA,AAC_1920I2.5,USD,AAC,0.630000,69
20190819,C,5.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.05,10,94,OPRA,AAC_1920I5,USD,AAC,0.630000,PACF
20190819,C,7.5,20190920,,,,,,,0.05,,,,10,OPRA,AAC_1920I7.5,USD,AAC,0.630000,0
20190819,C,2.5,20191220,0.05,0.05,0.05,0.05,,,0.05,,0.05,2,246,OPRA,AAC_1920L2.5,USD,AAC,0.630000,69
20190819,C,5.0,20191220,0.10,0.10,0.10,0.10,,,0.05,,0.05,1,3,OPRA,AAC_1920L5,USD,AAC,0.630000,BATS
20190819,C,7.5,20191220,,,,,,,0.25,,,,,OPRA,AAC_1920L7.5,USD,AAC,0.630000,0
20190819,P,2.5,20190920,1.4,1.4,1.4,1.4,1.80,,2.15,,1.4,1,85,OPRA,AAC_1920U2.5,USD,AAC,0.630000,42
20190819,P,5.0,20190920,3.51,3.51,3.51,3.51,4.20,,4.50,,,2,1,OPRA,AAC_1920U5,USD,AAC,0.630000,PHIL
20190819,P,7.5,20190920,,,,,6.80,,7.00,,,,,OPRA,AAC_1920U7.5,USD,AAC,0.630000,0
20190819,P,2.5,20191220,1.15,1.15,1.15,1.15,1.80,,2.00,,,2,2,OPRA,AAC_1920X2.5,USD,AAC,0.630000,PHIL
20190819,P,5.0,20191220,,,,,4.30,,4.50,,,,,OPRA,AAC_1920X5,USD,AAC,0.630000,0
20190819,P,7.5,20191220,,,,,6.80,,7.00,,,,,OPRA,AAC_1920X7.5,USD,AAC,0.630000,0
20190819,C,2.5,20200320,,,,,,,0.20,,,,,OPRA,AAC_2020C2.5,USD,AAC,0.630000,0
20190819,C,5.0,20200320,,,,,,,0.15,,,,,OPRA,AAC_2020C5,USD,AAC,0.630000,0
20190819,P,2.5,20200320,,,,,1.85,,2.10,,,,,OPRA,AAC_2020O2.5,USD,AAC,0.630000,0
20190819,P,5.0,20200320,,,,,4.30,,4.50,,,,,OPRA,AAC_2020O5,USD,AAC,0.630000,0
20190819,C,19.5,20190906,,,,,6.85,,7.30,,,,,OPRA,AAL_1906I19.5,USD,AAL,26.66,0
20190819,C,20.0,20190906,,,,,6.40,,6.85,,,,,OPRA,AAL_1906I20,USD,AAL,26.66,0
20190819,C,20.5,20190906,,,,,5.85,,6.35,,,,,OPRA,AAL_1906I20.5,USD,AAL,26.66,0
20190819,C,21.5,20190906,,,,,4.85,,5.40,,,,,OPRA,AAL_1906I21.5,USD,AAL,26.66,0
20190819,C,22.0,20190906,3.65,3.65,3.65,3.65,4.55,,4.80,,,13,13,OPRA,AAL_1906I22,USD,AAL,26.66,31
20190819,C,22.5,20190906,3.20,3.20,3.20,3.20,4.05,,4.35,,3.25,80,63,OPRA,AAL_1906I22.5,USD,AAL,26.66,1
20190819,C,23.0,20190906,,,,,3.40,,4.05,,,,,OPRA,AAL_1906I23,USD,AAL,26.66,0
20190819,C,24.0,20190906,2.57,2.57,2.57,2.57,2.49,,2.92,,2.27,1,222,OPRA,AAL_1906I24,USD,AAL,26.66,65
20190819,C,25.0,20190906,1.63,1.93,1.63,1.93,1.98,,2.01,,1.45,51,374,OPRA,AAL_1906I25,USD,AAL,26.66,1
20190819,C,26.0,20190906,1.04,1.16,1.04,1.16,1.25,,1.28,,0.85,40,784,OPRA,AAL_1906I26,USD,AAL,26.66,PHIL
20190819,C,26.5,20190906,0.82,0.89,0.82,0.89,0.95,,0.98,,0.67,19,712,OPRA,AAL_1906I26.5,USD,AAL,26.66,1
20190819,C,27.5,20190906,0.40,0.45,0.38,0.43,0.50,,0.52,,0.32,12,230,OPRA,AAL_1906I27.5,USD,AAL,26.66,PHIL
20190819,C,28.0,20190906,0.30,0.30,0.28,0.28,0.35,,0.37,,0.25,37,216,OPRA,AAL_1906I28,USD,AAL,26.66,42
20190819,C,28.5,20190906,0.22,0.22,0.22,0.22,0.23,,0.25,,0.16,10,642,OPRA,AAL_1906I28.5,USD,AAL,26.66,BATS
20190819,C,29.0,20190906,0.12,0.13,0.12,0.13,0.14,,0.17,,0.10,3,177,OPRA,AAL_1906I29,USD,AAL,26.66,PHIL
20190819,C,29.5,20190906,0.09,0.09,0.09,0.09,0.08,,0.11,,0.25,1,71,OPRA,AAL_1906I29.5,USD,AAL,26.66,42
20190819,C,30.0,20190906,0.08,0.08,0.06,0.07,0.05,,0.07,,0.07,20,747,OPRA,AAL_1906I30,USD,AAL,26.66,PHIL
20190819,C,30.5,20190906,0.06,0.06,0.04,0.04,,,0.06,,0.06,2,79,OPRA,AAL_1906I30.5,USD,AAL,26.66,1
20190819,C,31.0,20190906,0.05,0.05,0.05,0.05,,,0.18,,0.27,1,29,OPRA,AAL_1906I31,USD,AAL,26.66,PHIL
20190819,C,31.5,20190906,0.18,0.18,0.10,0.10,,,0.09,,0.12,31,74,OPRA,AAL_1906I31.5,USD,AAL,26.66,31
20190819,C,32.0,20190906,0.07,0.08,0.06,0.07,,,0.10,,0.26,7,121,OPRA,AAL_1906I32,USD,AAL,26.66,PHIL
20190819,C,32.5,20190906,0.06,0.06,0.06,0.06,0.02,,0.13,,0.11,1,31,OPRA,AAL_1906I32.5,USD,AAL,26.66,ISE
20190819,C,33.0,20190906,0.09,0.09,0.01,0.01,,,0.11,,0.22,11,174,OPRA,AAL_1906I33,USD,AAL,26.66,PACF
20190819,C,33.5,20190906,0.78,0.78,0.75,0.76,,,0.11,,0.70,13,16,OPRA,AAL_1906I33.5,USD,AAL,26.66,1
20190819,C,34.0,20190906,0.07,0.07,0.07,0.07,,,0.11,,0.90,907,932,OPRA,AAL_1906I34,USD,AAL,26.66,PACF
20190819,C,34.5,20190906,,,,,,,0.09,,,,10,OPRA,AAL_1906I34.5,USD,AAL,26.66,0
20190819,C,35.0,20190906,0.17,0.17,0.13,0.13,,,0.09,,0.16,14,27,OPRA,AAL_1906I35,USD,AAL,26.66,69
20190819,C,35.5,20190906,0.08,0.08,0.08,0.08,,,0.09,,0.18,2,10,OPRA,AAL_1906I35.5,USD,AAL,26.66,BATS
20190819,C,36.0,20190906,0.27,0.27,0.27,0.27,,,0.09,,,5,5,OPRA,AAL_1906I36,USD,AAL,26.66,ISE
20190819,C,36.5,20190906,,,,,,,0.08,,,,,OPRA,AAL_1906I36.5,USD,AAL,26.66,0
20190819,C,37.0,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I37,USD,AAL,26.66,0
20190819,C,37.5,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I37.5,USD,AAL,26.66,0
20190819,C,38.0,20190906,,,,,,,0.08,,,,,OPRA,AAL_1906I38,USD,AAL,26.66,0
20190819,C,38.5,20190906,,,,,,,0.08,,,,,OPRA,AAL_1906I38.5,USD,AAL,26.66,0
20190819,C,39.0,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I39,USD,AAL,26.66,0
20190819,C,39.5,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I39.5,USD,AAL,26.66,0
20190819,C,40.0,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I40,USD,AAL,26.66,0
20190819,C,40.5,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I40.5,USD,AAL,26.66,0
20190819,C,41.0,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I41,USD,AAL,26.66,0
20190819,C,41.5,20190906,,,,,,,0.07,,,,,OPRA,AAL_1906I41.5,USD,AAL,26.66,0
20190819,P,19.5,20190906,,,,,,,0.19,,,,,OPRA,AAL_1906U19.5,USD,AAL,26.66,0
20190819,P,20.0,20190906,,,,,,,0.21,,,,,OPRA,AAL_1906U20,USD,AAL,26.66,0
20190819,P,20.5,20190906,,,,,,,0.23,,,,,OPRA,AAL_1906U20.5,USD,AAL,26.66,0
20190819,P,21.5,20190906,,,,,,,0.27,,,,,OPRA,AAL_1906U21.5,USD,AAL,26.66,0
20190819,P,22.0,20190906,0.14,0.14,0.14,0.14,,,0.13,,,2,2,OPRA,AAL_1906U22,USD,AAL,26.66,1
20190819,P,22.5,20190906,,,,,0.02,,0.26,,,,,OPRA,AAL_1906U22.5,USD,AAL,26.66,0
20190819,P,23.0,20190906,,,,,0.06,,0.13,,,,,OPRA,AAL_1906U23,USD,AAL,26.66,0
20190819,P,24.0,20190906,0.31,0.31,0.31,0.31,0.12,,0.35,,0.54,20,57,OPRA,AAL_1906U24,USD,AAL,26.66,PHIL
20190819,P,25.0,20190906,,0.38,0.37,,0.30,,0.31,,0.21,3,2068,OPRA,AAL_1906U25,USD,AAL,26.66,31
20190819,P,26.0,20190906,0.73,0.75,0.66,0.75,0.56,,0.58,,1.16,21,147,OPRA,AAL_1906U26,USD,AAL,26.66,CBOE
20190819,P,26.5,20190906,1.24,1.24,1.24,1.24,0.76,,0.78,,1.35,1,185,OPRA,AAL_1906U26.5,USD,AAL,26.66,BATS
20190819,P,27.5,20190906,1.52,1.61,1.52,1.61,1.31,,1.33,,2.20,22,344,OPRA,AAL_1906U27.5,USD,AAL,26.66,CBOE
20190819,P,28.0,20190906,1.98,1.98,1.98,1.98,1.65,,1.68,,2.32,4,224,OPRA,AAL_1906U28,USD,AAL,26.66,CBOE
20190819,P,28.5,20190906,2.68,2.68,2.68,2.68,2.04,,2.07,,2.67,4,166,OPRA,AAL_1906U28.5,USD,AAL,26.66,PACF
20190819,P,29.0,20190906,3.47,3.47,3.45,3.45,2.42,,2.73,,2.56,6,101,OPRA,AAL_1906U29,USD,AAL,26.66,ISE
20190819,P,29.5,20190906,4.14,4.14,4.14,4.14,2.83,,3.35,,3.25,20,65,OPRA,AAL_1906U29.5,USD,AAL,26.66,43
20190819,P,30.0,20190906,3.67,3.68,3.66,3.68,3.25,,3.55,,2.22,10,197,OPRA,AAL_1906U30,USD,AAL,26.66,PHIL
20190819,P,30.5,20190906,2.58,2.58,2.58,2.58,3.75,,4.10,,2.94,4,77,OPRA,AAL_1906U30.5,USD,AAL,26.66,42
20190819,P,31.0,20190906,5.70,5.70,5.45,5.45,4.30,,4.65,,2.80,2,32,OPRA,AAL_1906U31,USD,AAL,26.66,69
20190819,P,31.5,20190906,3.19,3.19,3.19,3.19,4.45,,5.25,,2.33,4,,OPRA,AAL_1906U31.5,USD,AAL,26.66,AMEX
20190819,P,32.0,20190906,3.55,3.55,3.55,3.55,5.30,,5.75,,2.08,2,11,OPRA,AAL_1906U32,USD,AAL,26.66,PHIL
20190819,P,32.5,20190906,7,7,7,7,5.75,,6.30,,,1,,OPRA,AAL_1906U32.5,USD,AAL,26.66,43
20190819,P,33.0,20190906,5.10,5.10,5.10,5.10,6.25,,6.75,,2.84,43,,OPRA,AAL_1906U33,USD,AAL,26.66,PHIL
20190819,P,33.5,20190906,4.75,4.75,4.75,4.75,6.75,,7.10,,2.82,1,,OPRA,AAL_1906U33.5,USD,AAL,26.66,ISE
20190819,P,34.0,20190906,2.64,2.64,2.64,2.64,7.15,,8.00,,,3,3,OPRA,AAL_1906U34,USD,AAL,26.66,CBOE
20190819,P,34.5,20190906,,,,,6.45,,9.50,,,,,OPRA,AAL_1906U34.5,USD,AAL,26.66,0
20190819,P,35.0,20190906,,,,,7.40,,9.25,,,,,OPRA,AAL_1906U35,USD,AAL,26.66,0
20190819,P,35.5,20190906,,,,,7.70,,10.55,,,,,OPRA,AAL_1906U35.5,USD,AAL,26.66,0
20190819,P,36.0,20190906,9.65,9.65,9.65,9.65,8.75,,9.95,,,3,,OPRA,AAL_1906U36,USD,AAL,26.66,PACF
20190819,P,36.5,20190906,,,,,8.25,,11.60,,,,,OPRA,AAL_1906U36.5,USD,AAL,26.66,0
20190819,P,37.0,20190906,,,,,9.75,,11.10,,,,,OPRA,AAL_1906U37,USD,AAL,26.66,0
20190819,P,37.5,20190906,4.50,5.45,4.50,5.45,9.40,,12.45,,,4,,OPRA,AAL_1906U37.5,USD,AAL,26.66,42
20190819,P,38.0,20190906,,,,,10.60,,12.20,,,,,OPRA,AAL_1906U38,USD,AAL,26.66,0
20190819,P,38.5,20190906,,,,,10.55,,13.50,,,,,OPRA,AAL_1906U38.5,USD,AAL,26.66,0
20190819,P,39.0,20190906,,,,,11.80,,13.05,,,,,OPRA,AAL_1906U39,USD,AAL,26.66,0
20190819,P,39.5,20190906,,,,,11.20,,14.65,,,,,OPRA,AAL_1906U39.5,USD,AAL,26.66,0
20190819,P,40.0,20190906,,,,,12.60,,14.20,,,,,OPRA,AAL_1906U40,USD,AAL,26.66,0
20190819,P,40.5,20190906,,,,,12.85,,15.50,,,,,OPRA,AAL_1906U40.5,USD,AAL,26.66,0
20190819,P,41.0,20190906,,,,,13.65,,15.15,,,,,OPRA,AAL_1906U41,USD,AAL,26.66,0
20190819,P,41.5,20190906,,,,,13.90,,15.80,,,,,OPRA,AAL_1906U41.5,USD,AAL,26.66,0
20190819,C,19.5,20190913,,,,,6.35,,7.50,,,,,OPRA,AAL_1913I19.5,USD,AAL,26.66,0
20190819,C,20.0,20190913,,,,,5.75,,6.90,,,,,OPRA,AAL_1913I20,USD,AAL,26.66,0
20190819,C,20.5,20190913,,,,,4.30,,6.75,,,,,OPRA,AAL_1913I20.5,USD,AAL,26.66,0
20190819,C,21.5,20190913,,,,,5.00,,5.35,,,,,OPRA,AAL_1913I21.5,USD,AAL,26.66,0
20190819,C,22.0,20190913,,,,,4.55,,4.90,,,,22,OPRA,AAL_1913I22,USD,AAL,26.66,0
20190819,C,22.5,20190913,3.15,3.15,3.15,3.15,4.00,,4.65,,,3,3,OPRA,AAL_1913I22.5,USD,AAL,26.66,46
20190819,C,23.0,20190913,,,,,3.35,,3.90,,,,,OPRA,AAL_1913I23,USD,AAL,26.66,0
20190819,C,24.0,20190913,2.15,2.15,2.15,2.15,2.58,,3.00,,3.75,3,4,OPRA,AAL_1913I24,USD,AAL,26.66,CBOE
20190819,C,24.5,20190913,,,,,2.40,,2.57,,,,,OPRA,AAL_1913I24.5,USD,AAL,26.66,0
20190819,C,25.0,20190913,2.03,2.03,2.02,2.02,2.10,,2.13,,1.35,5,26,OPRA,AAL_1913I25,USD,AAL,26.66,42
20190819,C,25.5,20190913,1.14,1.14,1.14,1.14,1.74,,1.76,,,100,100,OPRA,AAL_1913I25.5,USD,AAL,26.66,PACF
20190819,C,26.0,20190913,,1.30,1.30,,1.39,,1.43,,-0.16,1,173,OPRA,AAL_1913I26,USD,AAL,26.66,BATS
20190819,C,26.5,20190913,1.01,1.04,0.93,0.96,1.11,,1.13,,0.83,174,62,OPRA,AAL_1913I26.5,USD,AAL,26.66,PHIL
20190819,C,27.0,20190913,0.72,0.78,0.72,0.78,0.85,,0.88,,0.66,42,117,OPRA,AAL_1913I27,USD,AAL,26.66,31
20190819,C,27.5,20190913,0.51,0.51,0.49,0.49,0.64,,0.66,,0.46,7,312,OPRA,AAL_1913I27.5,USD,AAL,26.66,1
20190819,C,28.0,20190913,0.43,0.43,0.43,0.43,0.47,,0.49,,0.38,2,282,OPRA,AAL_1913I28,USD,AAL,26.66,PHIL
20190819,C,28.5,20190913,0.30,0.30,0.28,0.28,0.33,,0.35,,0.29,71,138,OPRA,AAL_1913I28.5,USD,AAL,26.66,BATS
20190819,C,29.0,20190913,0.20,0.21,0.20,0.20,0.12,,0.32,,0.19,25,110,OPRA,AAL_1913I29,USD,AAL,26.66,PACF
20190819,C,29.5,20190913,0.25,0.25,0.15,0.15,0.12,,0.19,,0.28,13,38,OPRA,AAL_1913I29.5,USD,AAL,26.66,BATS
20190819,C,30.0,20190913,0.10,0.10,0.10,0.10,0.10,,0.13,,0.22,11,45,OPRA,AAL_1913I30,USD,AAL,26.66,1
20190819,C,30.5,20190913,0.17,0.20,0.16,0.16,0.05,,0.21,,0.36,13,41,OPRA,AAL_1913I30.5,USD,AAL,26.66,69
20190819,C,31.0,20190913,0.13,0.13,0.13,0.13,0.03,,0.17,,0.29,58,67,OPRA,AAL_1913I31,USD,AAL,26.66,PHIL
20190819,C,31.5,20190913,0.42,0.42,0.22,0.22,,,0.21,,0.55,19,34,OPRA,AAL_1913I31.5,USD,AAL,26.66,69
20190819,C,32.0,20190913,0.05,0.05,0.05,0.05,,,0.17,,0.28,2,13,OPRA,AAL_1913I32,USD,AAL,26.66,PHIL
20190819,C,32.5,20190913,0.01,0.01,0.01,0.01,,,0.16,,0.23,9,30,OPRA,AAL_1913I32.5,USD,AAL,26.66,PACF
20190819,C,33.0,20190913,0.19,0.19,0.19,0.19,,,0.14,,0.17,2,44,OPRA,AAL_1913I33,USD,AAL,26.66,PACF
20190819,C,33.5,20190913,0.11,0.11,0.11,0.11,,,0.13,,0.18,1,1,OPRA,AAL_1913I33.5,USD,AAL,26.66,PHIL
20190819,C,34.0,20190913,0.08,0.08,0.08,0.08,,,0.13,,0.12,1,33,OPRA,AAL_1913I34,USD,AAL,26.66,69
20190819,C,34.5,20190913,,,,,,,0.11,,,,8,OPRA,AAL_1913I34.5,USD,AAL,26.66,0
20190819,C,35.0,20190913,,,,,,,0.11,,,,,OPRA,AAL_1913I35,USD,AAL,26.66,0
20190819,C,35.5,20190913,,,,,,,0.11,,,,,OPRA,AAL_1913I35.5,USD,AAL,26.66,0
20190819,C,36.0,20190913,,,,,,,0.10,,,,,OPRA,AAL_1913I36,USD,AAL,26.66,0
20190819,C,36.5,20190913,,,,,,,0.09,,,,,OPRA,AAL_1913I36.5,USD,AAL,26.66,0
20190819,C,37.0,20190913,,,,,,,0.09,,,,,OPRA,AAL_1913I37,USD,AAL,26.66,0
20190819,C,37.5,20190913,,,,,,,0.09,,,,,OPRA,AAL_1913I37.5,USD,AAL,26.66,0
20190819,C,38.0,20190913,,,,,,,0.08,,,,,OPRA,AAL_1913I38,USD,AAL,26.66,0
20190819,P,19.5,20190913,,,,,,,0.24,,,,,OPRA,AAL_1913U19.5,USD,AAL,26.66,0
20190819,P,20.0,20190913,,,,,,,0.26,,,,,OPRA,AAL_1913U20,USD,AAL,26.66,0
20190819,P,20.5,20190913,,,,,,,0.28,,,,,OPRA,AAL_1913U20.5,USD,AAL,26.66,0
20190819,P,21.5,20190913,0.08,0.08,0.08,0.08,,,0.16,,0.14,5,5,OPRA,AAL_1913U21.5,USD,AAL,26.66,CBOE
20190819,P,22.0,20190913,,,,,0.04,,0.32,,,,,OPRA,AAL_1913U22,USD,AAL,26.66,0
20190819,P,22.5,20190913,0.13,0.13,0.13,0.13,0.08,,0.14,,0.22,5,25,OPRA,AAL_1913U22.5,USD,AAL,26.66,CBOE
20190819,P,23.0,20190913,0.42,0.42,0.42,0.42,0.06,,0.37,,,10,10,OPRA,AAL_1913U23,USD,AAL,26.66,ISE
20190819,P,24.0,20190913,0.44,0.44,0.42,0.42,0.22,,0.28,,0.61,22,43,OPRA,AAL_1913U24,USD,AAL,26.66,BOST
20190819,P,24.5,20190913,0.63,0.63,0.63,0.63,0.30,,0.33,,0.28,14,16,OPRA,AAL_1913U24.5,USD,AAL,26.66,42
20190819,P,25.0,20190913,0.73,0.73,0.73,0.73,0.41,,0.43,,1.07,1,54,OPRA,AAL_1913U25,USD,AAL,26.66,PHIL
20190819,P,25.5,20190913,0.61,0.61,0.57,0.57,0.54,,0.56,,1.27,5,32,OPRA,AAL_1913U25.5,USD,AAL,26.66,CBOE
20190819,P,26.0,20190913,0.83,0.83,0.74,0.83,0.70,,0.73,,1.14,20,66,OPRA,AAL_1913U26,USD,AAL,26.66,1
20190819,P,26.5,20190913,1.05,1.11,0.98,0.98,0.90,,0.93,,1.63,57,7,OPRA,AAL_1913U26.5,USD,AAL,26.66,CBOE
20190819,P,27.0,20190913,1.28,1.28,1.28,1.28,1.15,,1.17,,1.95,4,255,OPRA,AAL_1913U27,USD,AAL,26.66,PACF
20190819,P,27.5,20190913,1.56,1.56,1.56,1.56,1.44,,1.47,,2.40,3,8183,OPRA,AAL_1913U27.5,USD,AAL,26.66,CBOE
20190819,P,28.0,20190913,1.28,1.44,1.28,1.44,1.76,,1.79,,1.48,4,127,OPRA,AAL_1913U28,USD,AAL,26.66,65
20190819,P,28.5,20190913,2.35,2.35,2.35,2.35,2.13,,2.16,,2.53,155,1057,OPRA,AAL_1913U28.5,USD,AAL,26.66,1
20190819,P,29.0,20190913,3.30,3.30,3.30,3.30,2.48,,2.83,,2.08,3,82,OPRA,AAL_1913U29,USD,AAL,26.66,ISE
20190819,P,29.5,20190913,1.54,1.54,1.54,1.54,2.93,,3.15,,2.22,1,34,OPRA,AAL_1913U29.5,USD,AAL,26.66,PACF
20190819,P,30.0,20190913,2.76,2.76,2.76,2.76,3.30,,3.55,,1.88,1,12,OPRA,AAL_1913U30,USD,AAL,26.66,CBOE
20190819,P,30.5,20190913,2.76,2.76,2.76,2.76,3.75,,4.10,,,10,10,OPRA,AAL_1913U30.5,USD,AAL,26.66,31
20190819,P,31.0,20190913,,,,,4.25,,4.80,,,,,OPRA,AAL_1913U31,USD,AAL,26.66,0
20190819,P,31.5,20190913,3.49,3.49,3.48,3.48,3.45,,5.40,,,2,2,OPRA,AAL_1913U31.5,USD,AAL,26.66,65
20190819,P,32.0,20190913,,,,,4.45,,5.70,,,,,OPRA,AAL_1913U32,USD,AAL,26.66,0
20190819,P,32.5,20190913,3.99,3.99,3.99,3.99,5.60,,6.50,,3.60,5,6,OPRA,AAL_1913U32.5,USD,AAL,26.66,65
20190819,P,33.0,20190913,3.01,3.01,3.01,3.01,6.15,,6.75,,,30,,OPRA,AAL_1913U33,USD,AAL,26.66,PHIL
20190819,P,33.5,20190913,,,,,5.25,,7.55,,,,,OPRA,AAL_1913U33.5,USD,AAL,26.66,0
20190819,P,34.0,20190913,,,,,6.85,,8.05,,,,,OPRA,AAL_1913U34,USD,AAL,26.66,0
20190819,P,34.5,20190913,,,,,6.40,,9.80,,,,,OPRA,AAL_1913U34.5,USD,AAL,26.66,0
20190819,P,35.0,20190913,,,,,6.75,,10.25,,,,,OPRA,AAL_1913U35,USD,AAL,26.66,0
20190819,P,35.5,20190913,,,,,7.25,,10.80,,,,,OPRA,AAL_1913U35.5,USD,AAL,26.66,0
20190819,P,36.0,20190913,,,,,7.75,,11.40,,,,,OPRA,AAL_1913U36,USD,AAL,26.66,0
20190819,P,36.5,20190913,,,,,8.35,,11.95,,,,,OPRA,AAL_1913U36.5,USD,AAL,26.66,0
20190819,P,37.0,20190913,,,,,8.80,,12.45,,,,,OPRA,AAL_1913U37,USD,AAL,26.66,0
20190819,P,37.5,20190913,,,,,9.35,,12.95,,,,,OPRA,AAL_1913U37.5,USD,AAL,26.66,0
20190819,P,38.0,20190913,,,,,9.85,,13.45,,,,,OPRA,AAL_1913U38,USD,AAL,26.66,0
20190819,C,16.0,20191115,10.55,10.55,10.55,10.55,10.45,,10.90,,,5,5,OPRA,AAL_1915K16,USD,AAL,26.66,42
20190819,C,17.0,20191115,,,,,9.35,,9.90,,,,,OPRA,AAL_1915K17,USD,AAL,26.66,0
20190819,C,18.0,20191115,,,,,8.40,,8.95,,,,,OPRA,AAL_1915K18,USD,AAL,26.66,0
20190819,C,19.0,20191115,,,,,7.70,,8.00,,,,,OPRA,AAL_1915K19,USD,AAL,26.66,0
20190819,C,20.0,20191115,5.85,5.85,5.85,5.85,6.75,,7.05,,,7,6,OPRA,AAL_1915K20,USD,AAL,26.66,1
20190819,C,21.0,20191115,,,,,5.90,,6.20,,,,,OPRA,AAL_1915K21,USD,AAL,26.66,0
20190819,C,22.0,20191115,5.00,5.13,5.00,5.00,5.05,,5.30,,6.25,100,35,OPRA,AAL_1915K22,USD,AAL,26.66,PHIL
20190819,C,23.0,20191115,3.90,3.90,3.90,3.90,4.30,,4.50,,5.73,10,63,OPRA,AAL_1915K23,USD,AAL,26.66,69
20190819,C,24.0,20191115,3.10,3.25,3.10,3.25,3.55,,3.70,,2.96,35,36,OPRA,AAL_1915K24,USD,AAL,26.66,PACF
20190819,C,25.0,20191115,2.85,2.85,2.82,2.83,2.97,,3.05,,2.58,5,135,OPRA,AAL_1915K25,USD,AAL,26.66,31
20190819,C,26.0,20191115,2.28,2.28,2.15,2.15,2.36,,2.42,,2.05,23,676,OPRA,AAL_1915K26,USD,AAL,26.66,PACF
20190819,C,27.0,20191115,1.77,1.81,1.62,1.74,1.84,,1.89,,1.55,233,495,OPRA,AAL_1915K27,USD,AAL,26.66,CBOE
20190819,C,28.0,20191115,,1.31,1.31,,1.40,,1.45,,-0.11,20,1085,OPRA,AAL_1915K28,USD,AAL,26.66,PHIL
20190819,C,29.0,20191115,,1.02,1.02,,1.04,,1.09,,-0.07,1,927,OPRA,AAL_1915K29,USD,AAL,26.66,1
20190819,C,30.0,20191115,0.76,0.76,0.76,0.76,0.75,,0.82,,0.69,2,1216,OPRA,AAL_1915K30,USD,AAL,26.66,PHIL
20190819,C,31.0,20191115,0.53,0.53,0.49,0.50,0.52,,0.58,,0.50,58,1537,OPRA,AAL_1915K31,USD,AAL,26.66,69
20190819,C,32.0,20191115,0.34,0.34,0.32,0.34,0.37,,0.49,,0.36,23,422,OPRA,AAL_1915K32,USD,AAL,26.66,31
20190819,C,33.0,20191115,0.30,0.30,0.27,0.27,0.27,,0.29,,0.25,134,950,OPRA,AAL_1915K33,USD,AAL,26.66,BATS
20190819,C,34.0,20191115,0.18,0.18,0.17,0.17,0.16,,0.21,,0.23,92,607,OPRA,AAL_1915K34,USD,AAL,26.66,BATS
20190819,C,35.0,20191115,0.13,0.14,0.13,0.14,0.10,,0.28,,0.14,108,750,OPRA,AAL_1915K35,USD,AAL,26.66,31
20190819,C,36.0,20191115,,,,,0.06,,0.28,,,,1837,OPRA,AAL_1915K36,USD,AAL,26.66,0
20190819,C,37.0,20191115,0.14,0.14,0.14,0.14,0.03,,0.26,,0.24,4,967,OPRA,AAL_1915K37,USD,AAL,26.66,CBOE
20190819,C,38.0,20191115,0.20,0.20,0.20,0.20,0.02,,0.18,,0.23,3,931,OPRA,AAL_1915K38,USD,AAL,26.66,PHIL
20190819,C,39.0,20191115,0.04,0.04,0.04,0.04,,,0.11,,0.14,10,1172,OPRA,AAL_1915K39,USD,AAL,26.66,31
20190819,C,40.0,20191115,0.07,0.07,0.07,0.07,,,0.05,,0.05,25,1437,OPRA,AAL_1915K40,USD,AAL,26.66,CBOE
20190819,C,41.0,20191115,0.08,0.08,0.08,0.08,,,0.04,,0.11,4,162,OPRA,AAL_1915K41,USD,AAL,26.66,31
20190819,C,42.0,20191115,0.03,0.03,0.03,0.03,,,0.03,,0.24,10,4022,OPRA,AAL_1915K42,USD,AAL,26.66,PACF
20190819,C,43.0,20191115,0.21,0.21,0.21,0.21,,,0.03,,0.27,7,823,OPRA,AAL_1915K43,USD,AAL,26.66,CBOE
20190819,C,44.0,20191115,0.05,0.05,0.05,0.05,,,0.03,,0.19,5,60,OPRA,AAL_1915K44,USD,AAL,26.66,31
20190819,C,45.0,20191115,0.03,0.03,0.03,0.03,,,0.03,,0.15,3,65,OPRA,AAL_1915K45,USD,AAL,26.66,BATS
20190819,C,46.0,20191115,,,,,,,0.02,,,,27,OPRA,AAL_1915K46,USD,AAL,26.66,0
20190819,C,47.0,20191115,,,,,,,0.02,,,,8,OPRA,AAL_1915K47,USD,AAL,26.66,0
20190819,C,48.0,20191115,0.1,0.1,0.1,0.1,,,0.02,,,4,4,OPRA,AAL_1915K48,USD,AAL,26.66,1
20190819,C,49.0,20191115,,,,,,,0.02,,,,14,OPRA,AAL_1915K49,USD,AAL,26.66,0
20190819,C,50.0,20191115,0.05,0.05,0.05,0.05,,,0.02,,0.07,1,70,OPRA,AAL_1915K50,USD,AAL,26.66,1
20190819,P,16.0,20191115,0.11,0.12,0.11,0.12,0.05,,0.08,,0.07,25,187,OPRA,AAL_1915W16,USD,AAL,26.66,PHIL
20190819,P,17.0,20191115,0.07,0.07,0.07,0.07,0.07,,0.11,,0.05,42,84,OPRA,AAL_1915W17,USD,AAL,26.66,PACF
20190819,P,18.0,20191115,0.12,0.12,0.12,0.12,0.11,,0.14,,0.13,5,81,OPRA,AAL_1915W18,USD,AAL,26.66,CBOE
20190819,P,19.0,20191115,0.07,0.07,0.07,0.07,0.17,,0.19,,0.05,2,90,OPRA,AAL_1915W19,USD,AAL,26.66,CBOE
20190819,P,20.0,20191115,0.5,0.5,0.5,0.5,0.23,,0.26,,0.5,5,231,OPRA,AAL_1915W20,USD,AAL,26.66,42
20190819,P,21.0,20191115,0.41,0.41,0.41,0.41,0.33,,0.37,,0.50,1,79,OPRA,AAL_1915W21,USD,AAL,26.66,ISE
20190819,P,22.0,20191115,0.81,0.81,0.68,0.69,0.48,,0.52,,0.90,20,202,OPRA,AAL_1915W22,USD,AAL,26.66,PHIL
20190819,P,23.0,20191115,1.09,1.22,1.09,1.22,0.66,,0.71,,1.00,31,1108,OPRA,AAL_1915W23,USD,AAL,26.66,PHIL
20190819,P,24.0,20191115,1.45,1.60,1.45,1.56,0.91,,0.97,,1.30,201,555,OPRA,AAL_1915W24,USD,AAL,26.66,PACF
20190819,P,25.0,20191115,1.41,1.41,1.41,1.41,1.23,,1.28,,1.65,1,462,OPRA,AAL_1915W25,USD,AAL,26.66,43
20190819,P,26.0,20191115,1.82,1.84,1.78,1.84,1.63,,1.66,,2.11,48,483,OPRA,AAL_1915W26,USD,AAL,26.66,ISE
20190819,P,27.0,20191115,2.27,2.36,2.23,2.23,2.09,,2.16,,2.61,100,1067,OPRA,AAL_1915W27,USD,AAL,26.66,PACF
20190819,P,28.0,20191115,,2.69,2.69,,2.66,,2.71,,1.01,2,565,OPRA,AAL_1915W28,USD,AAL,26.66,ISE
20190819,P,29.0,20191115,4.15,4.25,3.89,3.89,3.30,,3.35,,3.90,15,3098,OPRA,AAL_1915W29,USD,AAL,26.66,PHIL
20190819,P,30.0,20191115,5.00,5.00,4.94,5.00,4.00,,4.10,,4.55,33,446,OPRA,AAL_1915W30,USD,AAL,26.66,CBOE
20190819,P,31.0,20191115,6.07,6.07,6.07,6.07,4.75,,4.90,,5.32,4,146,OPRA,AAL_1915W31,USD,AAL,26.66,CBOE
20190819,P,32.0,20191115,6.50,6.50,6.50,6.50,5.60,,5.85,,6.86,2,1392,OPRA,AAL_1915W32,USD,AAL,26.66,69
20190819,P,33.0,20191115,,,,,6.45,,6.85,,,,277,OPRA,AAL_1915W33,USD,AAL,26.66,0
20190819,P,34.0,20191115,8.61,8.61,8.61,8.61,7.40,,7.65,,6.20,10,144,OPRA,AAL_1915W34,USD,AAL,26.66,PHIL
20190819,P,35.0,20191115,8.60,8.60,8.60,8.60,8.30,,8.70,,7.14,6,106,OPRA,AAL_1915W35,USD,AAL,26.66,BATS
20190819,P,36.0,20191115,10.20,10.20,10.20,10.20,9.30,,9.75,,5.75,100,209,OPRA,AAL_1915W36,USD,AAL,26.66,BATS
20190819,P,37.0,20191115,11.46,11.46,11.46,11.46,10.20,,11.15,,5.75,1,88,OPRA,AAL_1915W37,USD,AAL,26.66,65
20190819,P,38.0,20191115,5.20,5.20,5.20,5.20,9.70,,13.25,,10.85,2,,OPRA,AAL_1915W38,USD,AAL,26.66,PHIL
20190819,P,39.0,20191115,6.1,6.1,6.1,6.1,10.75,,13.45,,,10,10,OPRA,AAL_1915W39,USD,AAL,26.66,ISE
20190819,P,40.0,20191115,11.83,11.83,11.83,11.83,11.85,,14.60,,9.25,32,7,OPRA,AAL_1915W40,USD,AAL,26.66,ISE
20190819,P,41.0,20191115,10.15,10.15,10.15,10.15,12.70,,16.20,,6.92,2,,OPRA,AAL_1915W41,USD,AAL,26.66,22
20190819,P,42.0,20191115,8.9,8.9,8.9,8.9,13.75,,17.20,,7.8,1,,OPRA,AAL_1915W42,USD,AAL,26.66,69
20190819,P,43.0,20191115,14.6,14.6,14.6,14.6,14.95,,17.35,,12.8,3,3,OPRA,AAL_1915W43,USD,AAL,26.66,31
20190819,P,44.0,20191115,12.45,12.45,12.45,12.45,15.70,,19.45,,,3,,OPRA,AAL_1915W44,USD,AAL,26.66,AMEX
20190819,P,45.0,20191115,,,,,16.70,,20.20,,,,,OPRA,AAL_1915W45,USD,AAL,26.66,0
20190819,P,46.0,20191115,,,,,17.70,,21.45,,,,,OPRA,AAL_1915W46,USD,AAL,26.66,0
20190819,P,47.0,20191115,13.35,13.35,13.35,13.35,18.65,,22.35,,,26,,OPRA,AAL_1915W47,USD,AAL,26.66,CBOE
20190819,P,48.0,20191115,,,,,19.80,,23.20,,,,,OPRA,AAL_1915W48,USD,AAL,26.66,0
20190819,P,49.0,20191115,,,,,20.85,,24.45,,,,,OPRA,AAL_1915W49,USD,AAL,26.66,0
20190819,P,50.0,20191115,,,,,21.80,,25.30,,,,,OPRA,AAL_1915W50,USD,AAL,26.66,0
,C,15.0,20190816,18.55,18.55,18.55,18.55,,,,,16.75,6,,OPRA,AAL_1916H15,USD,AAL,26.66,1
,C,16.0,20190816,20.4,20.4,20.4,20.4,,,,,,5,,OPRA,AAL_1916H16,USD,AAL,26.66,CBOE
,C,17.0,20190816,15.75,15.85,15.75,15.85,,,,,14.55,18,,OPRA,AAL_1916H17,USD,AAL,26.66,1
,C,18.0,20190816,14.7,14.7,14.7,14.7,,,,,,5,,OPRA,AAL_1916H18,USD,AAL,26.66,1
,C,19.0,20190816,13.7,13.7,13.7,13.7,,,,,,6,,OPRA,AAL_1916H19,USD,AAL,26.66,1
,C,20.0,20190816,6.15,6.15,6.15,6.15,,,,,14.10,6,,OPRA,AAL_1916H20,USD,AAL,26.66,1
,C,21.0,20190816,5.00,5.00,5.00,5.00,,,,,12.65,1,,OPRA,AAL_1916H21,USD,AAL,26.66,AMEX
,C,22.0,20190816,,,,,,,,,,,,OPRA,AAL_1916H22,USD,AAL,26.66,0
,C,23.0,20190816,10.60,10.65,9.75,9.75,,,,,9.45,32,,OPRA,AAL_1916H23,USD,AAL,26.66,1
,C,23.5,20190816,2.11,2.11,2.11,2.11,,,,,2.01,4,,OPRA,AAL_1916H23.5,USD,AAL,26.66,BATS
,C,24.0,20190816,1.55,1.93,1.50,1.91,,,,,1.43,22,,OPRA,AAL_1916H24,USD,AAL,26.66,1
,C,24.5,20190816,0.93,0.93,0.93,0.93,,,,,1.08,6,,OPRA,AAL_1916H24.5,USD,AAL,26.66,AMEX
,C,25.0,20190816,0.83,0.99,0.80,0.80,,,,,0.51,134,,OPRA,AAL_1916H25,USD,AAL,26.66,AMEX
,C,25.5,20190816,0.29,0.55,0.14,0.31,,,,,0.28,926,,OPRA,AAL_1916H25.5,USD,AAL,26.66,BATS
,C,26.0,20190816,0.12,0.16,0.01,0.01,,,,,0.10,819,1356,OPRA,AAL_1916H26,USD,AAL,26.66,BATS
,C,26.5,20190816,0.05,0.05,0.01,0.01,,,,,0.05,105,1098,OPRA,AAL_1916H26.5,USD,AAL,26.66,69
,C,27.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,4438,OPRA,AAL_1916H27,USD,AAL,26.66,PHIL
,C,27.5,20190816,0.04,0.04,0.01,0.01,,,,,0.02,58,2091,OPRA,AAL_1916H27.5,USD,AAL,26.66,1
,C,28.0,20190816,0.01,0.02,0.01,0.01,,,,,0.01,132,1980,OPRA,AAL_1916H28,USD,AAL,26.66,31
,C,28.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,35,1158,OPRA,AAL_1916H28.5,USD,AAL,26.66,BATS
,C,29.0,20190816,0.01,0.01,0.01,0.01,,,,,0.07,16,2529,OPRA,AAL_1916H29,USD,AAL,26.66,ISE
,C,29.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,43,1625,OPRA,AAL_1916H29.5,USD,AAL,26.66,CBOE
,C,30.0,20190816,0.02,0.02,0.01,0.01,,,,,0.02,2,2755,OPRA,AAL_1916H30,USD,AAL,26.66,CBOE
,C,30.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,180,765,OPRA,AAL_1916H30.5,USD,AAL,26.66,CBOE
,C,31.0,20190816,0.16,0.16,0.01,0.01,,,,,0.02,46,2069,OPRA,AAL_1916H31,USD,AAL,26.66,43
,C,31.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,15,2462,OPRA,AAL_1916H31.5,USD,AAL,26.66,CBOE
,C,32.0,20190816,0.01,0.01,0.01,0.01,,,,,0.24,53,6304,OPRA,AAL_1916H32,USD,AAL,26.66,69
,C,32.5,20190816,0.01,0.01,0.01,0.01,,,,,0.03,10,762,OPRA,AAL_1916H32.5,USD,AAL,26.66,PHIL
,C,33.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,35,11497,OPRA,AAL_1916H33,USD,AAL,26.66,CBOE
,C,33.5,20190816,0.02,0.02,0.02,0.02,,,,,0.03,801,3621,OPRA,AAL_1916H33.5,USD,AAL,26.66,BATS
,C,34.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,5837,OPRA,AAL_1916H34,USD,AAL,26.66,69
,C,34.5,20190816,0.02,0.02,0.02,0.02,,,,,0.01,10,3288,OPRA,AAL_1916H34.5,USD,AAL,26.66,PHIL
,C,35.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,4,20977,OPRA,AAL_1916H35,USD,AAL,26.66,CBOE
,C,35.5,20190816,0.02,0.02,0.02,0.02,,,,,0.03,5,157,OPRA,AAL_1916H35.5,USD,AAL,26.66,1
,C,36.0,20190816,0.01,0.08,0.01,0.08,,,,,0.01,22,8976,OPRA,AAL_1916H36,USD,AAL,26.66,43
,C,36.5,20190816,0.01,0.01,0.01,0.01,,,,,0.02,12,1023,OPRA,AAL_1916H36.5,USD,AAL,26.66,BATS
,C,37.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,2298,OPRA,AAL_1916H37,USD,AAL,26.66,1
,C,37.5,20190816,0.01,0.01,0.01,0.01,,,,,0.02,29,190,OPRA,AAL_1916H37.5,USD,AAL,26.66,1
,C,38.0,20190816,0.23,0.23,0.01,0.01,,,,,0.01,16,8516,OPRA,AAL_1916H38,USD,AAL,26.66,43
,C,38.5,20190816,,,,,,,,,,,,OPRA,AAL_1916H38.5,USD,AAL,26.66,0
,C,39.0,20190816,,,,,,,,,,,1494,OPRA,AAL_1916H39,USD,AAL,26.66,0
,C,39.5,20190816,,,,,,,,,,,,OPRA,AAL_1916H39.5,USD,AAL,26.66,0
,C,40.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,10,8516,OPRA,AAL_1916H40,USD,AAL,26.66,ISE
,C,40.5,20190816,,,,,,,,,,,,OPRA,AAL_1916H40.5,USD,AAL,26.66,0
,C,41.0,20190816,,,,,,,,,,,2239,OPRA,AAL_1916H41,USD,AAL,26.66,0
,C,42.0,20190816,,,,,,,,,,,325,OPRA,AAL_1916H42,USD,AAL,26.66,0
,C,43.0,20190816,0.01,0.01,0.01,0.01,,,,,,1,2300,OPRA,AAL_1916H43,USD,AAL,26.66,CBOE
,C,44.0,20190816,0.02,0.02,0.02,0.02,,,,,0.02,4,2110,OPRA,AAL_1916H44,USD,AAL,26.66,AMEX
,C,45.0,20190816,0.01,0.01,0.01,0.01,,,,,0.02,10,4082,OPRA,AAL_1916H45,USD,AAL,26.66,1
,C,46.0,20190816,0.03,0.03,0.03,0.03,,,,,,1,227,OPRA,AAL_1916H46,USD,AAL,26.66,31
,C,47.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,148,OPRA,AAL_1916H47,USD,AAL,26.66,ISE
,C,48.0,20190816,,,,,,,,,,,107,OPRA,AAL_1916H48,USD,AAL,26.66,0
,C,49.0,20190816,0.04,0.04,0.04,0.04,,,,,,1,1383,OPRA,AAL_1916H49,USD,AAL,26.66,PHIL
,C,50.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,5,401,OPRA,AAL_1916H50,USD,AAL,26.66,1
,C,55.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,5,38,OPRA,AAL_1916H55,USD,AAL,26.66,PHIL
,C,60.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,9,105,OPRA,AAL_1916H60,USD,AAL,26.66,BATS
,P,15.0,20190816,0.01,0.01,0.01,0.01,,,,,0.04,5,25,OPRA,AAL_1916T15,USD,AAL,26.66,AMEX
,P,16.0,20190816,0.19,0.19,0.19,0.19,,,,,,20,107,OPRA,AAL_1916T16,USD,AAL,26.66,ISE
,P,17.0,20190816,,,,,,,,,,,200,OPRA,AAL_1916T17,USD,AAL,26.66,0
,P,18.0,20190816,0.01,0.01,0.01,0.01,,,,,0.06,1,74,OPRA,AAL_1916T18,USD,AAL,26.66,BATS
,P,19.0,20190816,,,,,,,,,,,81,OPRA,AAL_1916T19,USD,AAL,26.66,0
,P,20.0,20190816,0.01,0.01,0.01,0.01,,,,,0.21,10,177,OPRA,AAL_1916T20,USD,AAL,26.66,ISE
,P,21.0,20190816,0.04,0.04,0.04,0.04,,,,,0.05,8,221,OPRA,AAL_1916T21,USD,AAL,26.66,43
,P,22.0,20190816,0.02,0.02,0.02,0.02,,,,,0.01,10,249,OPRA,AAL_1916T22,USD,AAL,26.66,69
,P,23.0,20190816,0.02,0.02,0.02,0.02,,,,,0.04,10,2358,OPRA,AAL_1916T23,USD,AAL,26.66,CBOE
,P,23.5,20190816,0.01,0.01,0.01,0.01,,,,,,125,125,OPRA,AAL_1916T23.5,USD,AAL,26.66,69
,P,24.0,20190816,0.02,0.04,0.02,0.02,,,,,0.03,35,306,OPRA,AAL_1916T24,USD,AAL,26.66,CBOE
,P,24.5,20190816,0.05,0.09,0.05,0.06,,,,,0.04,87,237,OPRA,AAL_1916T24.5,USD,AAL,26.66,43
,P,25.0,20190816,0.05,0.05,0.01,0.01,,,,,0.15,75,2474,OPRA,AAL_1916T25,USD,AAL,26.66,31
,P,25.5,20190816,0.18,0.20,0.01,0.01,,,,,0.32,889,1113,OPRA,AAL_1916T25.5,USD,AAL,26.66,ISE
,P,26.0,20190816,0.42,0.60,0.12,0.17,,,,,0.69,1177,1,OPRA,AAL_1916T26,USD,AAL,26.66,ISE
,P,26.5,20190816,1.08,1.08,0.50,0.68,,,,,1.13,355,,OPRA,AAL_1916T26.5,USD,AAL,26.66,42
,P,27.0,20190816,1.51,1.52,1.00,1.16,,,,,1.60,164,,OPRA,AAL_1916T27,USD,AAL,26.66,42
,P,27.5,20190816,2.08,2.08,1.59,1.59,,,,,2.32,27,,OPRA,AAL_1916T27.5,USD,AAL,26.66,PHIL
,P,28.0,20190816,2.50,2.50,2.12,2.20,,,,,2.68,1046,,OPRA,AAL_1916T28,USD,AAL,26.66,ISE
,P,28.5,20190816,2.76,3.20,2.55,3.05,,,,,2.26,58,,OPRA,AAL_1916T28.5,USD,AAL,26.66,42
,P,29.0,20190816,3.39,3.43,3.12,3.22,,,,,3.66,167,,OPRA,AAL_1916T29,USD,AAL,26.66,ISE
,P,29.5,20190816,4.05,4.05,3.70,3.70,,,,,3.83,29,,OPRA,AAL_1916T29.5,USD,AAL,26.66,BATS
,P,30.0,20190816,4.50,6.30,4.00,4.22,,,,,4.70,143,,OPRA,AAL_1916T30,USD,AAL,26.66,CBOE
,P,30.5,20190816,4.86,4.86,4.65,4.65,,,,,5.25,5,,OPRA,AAL_1916T30.5,USD,AAL,26.66,CBOE
,P,31.0,20190816,5.25,5.25,5.20,5.23,,,,,5.68,21,,OPRA,AAL_1916T31,USD,AAL,26.66,ISE
,P,31.5,20190816,5.75,5.75,5.67,5.67,,,,,6.10,12,,OPRA,AAL_1916T31.5,USD,AAL,26.66,PHIL
,P,32.0,20190816,6.30,6.39,6.11,6.11,,,,,6.65,24,,OPRA,AAL_1916T32,USD,AAL,26.66,CBOE
,P,32.5,20190816,6.92,6.92,6.56,6.70,,,,,7.10,8,,OPRA,AAL_1916T32.5,USD,AAL,26.66,ISE
,P,33.0,20190816,7.33,7.50,7.19,7.20,,,,,7.53,22,,OPRA,AAL_1916T33,USD,AAL,26.66,43
,P,33.5,20190816,7.05,7.05,7.05,7.05,,,,,5.35,200,,OPRA,AAL_1916T33.5,USD,AAL,26.66,BOST
,P,34.0,20190816,8.19,8.19,8.19,8.19,,,,,8.65,2,,OPRA,AAL_1916T34,USD,AAL,26.66,PHIL
,P,34.5,20190816,8.05,8.05,8.05,8.05,,,,,2.87,200,,OPRA,AAL_1916T34.5,USD,AAL,26.66,BOST
,P,35.0,20190816,9.35,9.55,8.40,8.40,,,,,9.60,12,,OPRA,AAL_1916T35,USD,AAL,26.66,BOST
,P,35.5,20190816,7.05,7.05,7.05,7.05,,,,,4.85,1,,OPRA,AAL_1916T35.5,USD,AAL,26.66,69
,P,36.0,20190816,10.55,10.55,10.55,10.55,,,,,8.00,3,,OPRA,AAL_1916T36,USD,AAL,26.66,PHIL
,P,36.5,20190816,6.30,6.30,6.30,6.30,,,,,5.35,5,,OPRA,AAL_1916T36.5,USD,AAL,26.66,1
,P,37.0,20190816,8.45,8.45,8.45,8.45,,,,,7.70,250,,OPRA,AAL_1916T37,USD,AAL,26.66,BOST
,P,37.5,20190816,3.15,5.35,3.15,5.35,,,,,,24,,OPRA,AAL_1916T37.5,USD,AAL,26.66,65
,P,38.0,20190816,11.43,11.70,11.43,11.70,,,,,9.50,1005,,OPRA,AAL_1916T38,USD,AAL,26.66,BOST
,P,38.5,20190816,,,,,,,,,,,,OPRA,AAL_1916T38.5,USD,AAL,26.66,0
,P,39.0,20190816,5.7,5.7,5.7,5.7,,,,,5.1,1,,OPRA,AAL_1916T39,USD,AAL,26.66,AMEX
,P,39.5,20190816,,,,,,,,,,,,OPRA,AAL_1916T39.5,USD,AAL,26.66,0
,P,40.0,20190816,14.44,14.44,14.44,14.44,,,,,13.35,1,,OPRA,AAL_1916T40,USD,AAL,26.66,PHIL
,P,40.5,20190816,,,,,,,,,,,,OPRA,AAL_1916T40.5,USD,AAL,26.66,0
,P,41.0,20190816,7.00,7.00,6.75,6.75,,,,,,223,,OPRA,AAL_1916T41,USD,AAL,26.66,43
,P,42.0,20190816,8.90,8.90,8.90,8.90,,,,,8.27,4,,OPRA,AAL_1916T42,USD,AAL,26.66,69
,P,43.0,20190816,9.6,9.9,9.6,9.9,,,,,9.4,47,,OPRA,AAL_1916T43,USD,AAL,26.66,69
,P,44.0,20190816,10.60,10.60,10.60,10.60,,,,,9.75,6,,OPRA,AAL_1916T44,USD,AAL,26.66,1
,P,45.0,20190816,11.7,11.7,11.7,11.7,,,,,11.7,2,,OPRA,AAL_1916T45,USD,AAL,26.66,1
,P,46.0,20190816,12.6,12.6,12.6,12.6,,,,,11.7,6,,OPRA,AAL_1916T46,USD,AAL,26.66,1
,P,47.0,20190816,13.9,13.9,13.9,13.9,,,,,12.6,6,,OPRA,AAL_1916T47,USD,AAL,26.66,1
,P,48.0,20190816,14.35,14.35,14.30,14.30,,,,,14.30,18,,OPRA,AAL_1916T48,USD,AAL,26.66,1
,P,49.0,20190816,15.5,15.5,15.5,15.5,,,,,15.3,6,,OPRA,AAL_1916T49,USD,AAL,26.66,1
,P,50.0,20190816,16.4,16.4,16.4,16.4,,,,,16.8,6,,OPRA,AAL_1916T50,USD,AAL,26.66,1
,P,55.0,20190816,21.95,22.05,21.95,22.05,,,,,,18,,OPRA,AAL_1916T55,USD,AAL,26.66,1
,P,60.0,20190816,32.60,32.60,32.60,32.60,,,,,27.05,10,,OPRA,AAL_1916T60,USD,AAL,26.66,69
20190819,C,18.0,20191018,,,,,8.25,,8.90,,,,,OPRA,AAL_1918J18,USD,AAL,26.66,0
20190819,C,19.0,20191018,,,,,7.20,,7.95,,,,,OPRA,AAL_1918J19,USD,AAL,26.66,0
20190819,C,20.0,20191018,,,,,6.70,,6.95,,,,,OPRA,AAL_1918J20,USD,AAL,26.66,0
20190819,C,21.0,20191018,5.60,5.60,4.75,4.75,5.75,,6.05,,,7,7,OPRA,AAL_1918J21,USD,AAL,26.66,65
20190819,C,22.0,20191018,4.76,4.80,4.69,4.80,5.00,,5.05,,4.37,250,337,OPRA,AAL_1918J22,USD,AAL,26.66,BOST
20190819,C,23.0,20191018,3.96,4.02,3.95,4.00,4.10,,4.20,,3.15,55,138,OPRA,AAL_1918J23,USD,AAL,26.66,22
20190819,C,24.0,20191018,,3.20,3.20,,3.30,,3.40,,-0.30,2,202,OPRA,AAL_1918J24,USD,AAL,26.66,BATS
20190819,C,25.0,20191018,1.97,2.26,1.97,2.17,2.61,,2.64,,2.01,63,240,OPRA,AAL_1918J25,USD,AAL,26.66,1
20190819,C,26.0,20191018,1.89,1.94,1.74,1.94,1.99,,2.00,,1.61,125,384,OPRA,AAL_1918J26,USD,AAL,26.66,69
20190819,C,27.0,20191018,1.37,1.40,1.25,1.25,1.45,,1.47,,1.15,231,612,OPRA,AAL_1918J27,USD,AAL,26.66,65
20190819,C,28.0,20191018,0.95,1.00,0.85,0.95,1.02,,1.03,,0.80,149,643,OPRA,AAL_1918J28,USD,AAL,26.66,PACF
20190819,C,29.0,20191018,0.66,0.68,0.57,0.58,0.69,,0.70,,0.54,122,2118,OPRA,AAL_1918J29,USD,AAL,26.66,CBOE
20190819,C,30.0,20191018,0.43,0.44,0.39,0.39,0.45,,0.46,,0.36,126,2113,OPRA,AAL_1918J30,USD,AAL,26.66,ISE
20190819,C,31.0,20191018,0.28,0.28,0.23,0.27,0.28,,0.29,,0.24,265,495,OPRA,AAL_1918J31,USD,AAL,26.66,PHIL
20190819,C,32.0,20191018,0.14,0.14,0.14,0.14,0.17,,0.18,,0.15,5,558,OPRA,AAL_1918J32,USD,AAL,26.66,PHIL
20190819,C,33.0,20191018,0.12,0.12,0.10,0.11,0.10,,0.11,,0.11,253,403,OPRA,AAL_1918J33,USD,AAL,26.66,46
20190819,C,34.0,20191018,0.11,0.11,0.06,0.07,0.06,,0.07,,0.09,27,218,OPRA,AAL_1918J34,USD,AAL,26.66,CBOE
20190819,C,35.0,20191018,0.06,0.06,0.06,0.06,0.04,,0.05,,0.05,2,724,OPRA,AAL_1918J35,USD,AAL,26.66,CBOE
20190819,C,36.0,20191018,0.08,0.08,0.08,0.08,0.02,,0.03,,0.07,4,66,OPRA,AAL_1918J36,USD,AAL,26.66,ISE
20190819,C,37.0,20191018,0.07,0.07,0.07,0.07,,,0.03,,0.06,5,1335,OPRA,AAL_1918J37,USD,AAL,26.66,CBOE
20190819,C,38.0,20191018,0.27,0.27,0.27,0.27,,,0.03,,0.06,5,210,OPRA,AAL_1918J38,USD,AAL,26.66,ISE
20190819,C,39.0,20191018,0.02,0.02,0.02,0.02,,,0.03,,,2,2,OPRA,AAL_1918J39,USD,AAL,26.66,1
20190819,C,40.0,20191018,0.02,0.02,0.02,0.02,,,0.03,,0.54,1,6,OPRA,AAL_1918J40,USD,AAL,26.66,PHIL
20190819,C,41.0,20191018,,,,,,,0.03,,,,23,OPRA,AAL_1918J41,USD,AAL,26.66,0
20190819,C,42.0,20191018,0.06,0.06,0.06,0.06,,,0.03,,,10,10,OPRA,AAL_1918J42,USD,AAL,26.66,PACF
20190819,C,43.0,20191018,,,,,,,0.03,,,,3,OPRA,AAL_1918J43,USD,AAL,26.66,0
20190819,C,44.0,20191018,0.12,0.12,0.12,0.12,,,0.02,,,2,2,OPRA,AAL_1918J44,USD,AAL,26.66,PHIL
20190819,C,45.0,20191018,,,,,,,0.02,,,,,OPRA,AAL_1918J45,USD,AAL,26.66,0
20190819,P,18.0,20191018,,,,,0.04,,0.05,,,,,OPRA,AAL_1918V18,USD,AAL,26.66,0
20190819,P,19.0,20191018,0.08,0.08,0.08,0.08,0.07,,0.08,,,9,,OPRA,AAL_1918V19,USD,AAL,26.66,ISE
20190819,P,20.0,20191018,,,,,0.11,,0.12,,,,,OPRA,AAL_1918V20,USD,AAL,26.66,0
20190819,P,21.0,20191018,,,,,0.17,,0.18,,,,53,OPRA,AAL_1918V21,USD,AAL,26.66,0
20190819,P,22.0,20191018,0.5,0.6,0.5,0.6,0.26,,0.27,,0.5,56,241,OPRA,AAL_1918V22,USD,AAL,26.66,CBOE
20190819,P,23.0,20191018,0.47,0.47,0.47,0.47,0.40,,0.41,,0.62,10,655,OPRA,AAL_1918V23,USD,AAL,26.66,1
20190819,P,24.0,20191018,0.68,0.68,0.66,0.66,0.59,,0.60,,1.16,14,205,OPRA,AAL_1918V24,USD,AAL,26.66,1
20190819,P,25.0,20191018,1.00,1.00,0.92,0.96,0.86,,0.88,,1.23,46,860,OPRA,AAL_1918V25,USD,AAL,26.66,CBOE
20190819,P,26.0,20191018,1.37,1.41,1.28,1.28,1.22,,1.24,,1.70,111,372,OPRA,AAL_1918V26,USD,AAL,26.66,PACF
20190819,P,27.0,20191018,1.82,1.86,1.80,1.85,1.69,,1.70,,2.27,34,721,OPRA,AAL_1918V27,USD,AAL,26.66,PACF
20190819,P,28.0,20191018,2.50,2.50,2.50,2.50,2.25,,2.28,,3.37,2,914,OPRA,AAL_1918V28,USD,AAL,26.66,BATS
20190819,P,29.0,20191018,3.15,3.15,3.01,3.01,2.91,,2.95,,3.68,30,462,OPRA,AAL_1918V29,USD,AAL,26.66,ISE
20190819,P,30.0,20191018,4.35,4.45,4.33,4.33,3.65,,3.75,,5.00,44,496,OPRA,AAL_1918V30,USD,AAL,26.66,CBOE
20190819,P,31.0,20191018,5.05,5.10,5.05,5.10,4.50,,4.55,,3.80,20,483,OPRA,AAL_1918V31,USD,AAL,26.66,PHIL
20190819,P,32.0,20191018,6.17,6.17,6.17,6.17,5.40,,5.50,,6.00,4,351,OPRA,AAL_1918V32,USD,AAL,26.66,CBOE
20190819,P,33.0,20191018,7.25,7.25,7.25,7.25,6.20,,6.50,,4.18,1,157,OPRA,AAL_1918V33,USD,AAL,26.66,CBOE
20190819,P,34.0,20191018,6.05,6.05,6.05,6.05,7.25,,7.45,,5.35,36,78,OPRA,AAL_1918V34,USD,AAL,26.66,1
20190819,P,35.0,20191018,6.25,6.25,6.25,6.25,7.25,,8.55,,6.95,20,,OPRA,AAL_1918V35,USD,AAL,26.66,AMEX
20190819,P,36.0,20191018,5.6,5.6,5.6,5.6,7.85,,9.85,,5.6,20,,OPRA,AAL_1918V36,USD,AAL,26.66,PACF
20190819,P,37.0,20191018,6.45,6.45,6.45,6.45,9.40,,10.70,,,5,,OPRA,AAL_1918V37,USD,AAL,26.66,AMEX
20190819,P,38.0,20191018,,,,,10.15,,11.60,,,,,OPRA,AAL_1918V38,USD,AAL,26.66,0
20190819,P,39.0,20191018,,,,,10.95,,13.00,,,,,OPRA,AAL_1918V39,USD,AAL,26.66,0
20190819,P,40.0,20191018,,,,,13.05,,13.55,,,,,OPRA,AAL_1918V40,USD,AAL,26.66,0
20190819,P,41.0,20191018,6.9,6.9,6.9,6.9,13.15,,14.60,,,2,,OPRA,AAL_1918V41,USD,AAL,26.66,CBOE
20190819,P,42.0,20191018,13.44,13.46,13.44,13.46,14.25,,15.50,,11.20,10,,OPRA,AAL_1918V42,USD,AAL,26.66,22
20190819,P,43.0,20191018,,,,,15.30,,16.65,,,,,OPRA,AAL_1918V43,USD,AAL,26.66,0
20190819,P,44.0,20191018,,,,,16.05,,17.70,,,,,OPRA,AAL_1918V44,USD,AAL,26.66,0
20190819,P,45.0,20191018,,,,,16.90,,18.85,,,,,OPRA,AAL_1918V45,USD,AAL,26.66,0
20190819,C,17.0,20190920,17.25,17.25,17.25,17.25,9.30,,9.85,,,6,,OPRA,AAL_1920I17,USD,AAL,26.66,1
20190819,C,18.0,20190920,,,,,8.30,,8.75,,,,,OPRA,AAL_1920I18,USD,AAL,26.66,0
20190819,C,19.0,20190920,10.25,10.25,10.25,10.25,7.40,,7.85,,11.55,1,4,OPRA,AAL_1920I19,USD,AAL,26.66,1
20190819,C,19.5,20190920,,,,,7.00,,7.35,,,,,OPRA,AAL_1920I19.5,USD,AAL,26.66,0
20190819,C,20.0,20190920,8.1,8.1,8.1,8.1,6.50,,6.85,,10.7,20,144,OPRA,AAL_1920I20,USD,AAL,26.66,31
20190819,C,20.5,20190920,,,,,6.00,,6.30,,,,,OPRA,AAL_1920I20.5,USD,AAL,26.66,0
20190819,C,21.0,20190920,,,,,5.45,,5.80,,,,,OPRA,AAL_1920I21,USD,AAL,26.66,0
20190819,C,21.5,20190920,,,,,5.00,,5.40,,,,,OPRA,AAL_1920I21.5,USD,AAL,26.66,0
20190819,C,22.0,20190920,4.5,4.5,4.5,4.5,4.70,,4.85,,6.2,20,59,OPRA,AAL_1920I22,USD,AAL,26.66,AMEX
20190819,C,22.5,20190920,,,,,4.30,,4.40,,,,,OPRA,AAL_1920I22.5,USD,AAL,26.66,0
20190819,C,23.0,20190920,,3.58,3.58,,3.85,,3.90,,-0.61,4,63,OPRA,AAL_1920I23,USD,AAL,26.66,1
20190819,C,24.0,20190920,2.14,2.50,2.14,2.40,3.00,,3.05,,2.22,81,268,OPRA,AAL_1920I24,USD,AAL,26.66,31
20190819,C,25.0,20190920,2.01,2.20,1.93,2.20,2.21,,2.24,,1.73,273,1288,OPRA,AAL_1920I25,USD,AAL,26.66,PACF
20190819,C,26.0,20190920,1.42,1.45,1.26,1.38,1.54,,1.56,,1.14,1616,682,OPRA,AAL_1920I26,USD,AAL,26.66,AMEX
20190819,C,26.5,20190920,1.14,1.19,1.01,1.19,1.25,,1.26,,,121,,OPRA,AAL_1920I26.5,USD,AAL,26.66,CBOE
20190819,C,27.0,20190920,0.85,0.98,0.81,0.98,1.00,,1.01,,0.73,195,944,OPRA,AAL_1920I27,USD,AAL,26.66,69
20190819,C,27.5,20190920,0.68,0.75,0.62,0.75,0.78,,0.79,,,28,,OPRA,AAL_1920I27.5,USD,AAL,26.66,1
20190819,C,28.0,20190920,0.47,0.60,0.46,0.60,0.60,,0.62,,0.42,254,3200,OPRA,AAL_1920I28,USD,AAL,26.66,ISE
20190819,C,28.5,20190920,,,,,0.45,,0.46,,,,,OPRA,AAL_1920I28.5,USD,AAL,26.66,0
20190819,C,29.0,20190920,0.28,0.33,0.26,0.32,0.34,,0.35,,0.26,397,2842,OPRA,AAL_1920I29,USD,AAL,26.66,ISE
20190819,C,29.5,20190920,0.20,0.23,0.20,0.23,0.25,,0.26,,,282,,OPRA,AAL_1920I29.5,USD,AAL,26.66,BATS
20190819,C,30.0,20190920,0.15,0.17,0.13,0.17,0.18,,0.19,,0.14,690,8086,OPRA,AAL_1920I30,USD,AAL,26.66,1
20190819,C,30.5,20190920,,,,,0.13,,0.14,,,,,OPRA,AAL_1920I30.5,USD,AAL,26.66,0
20190819,C,31.0,20190920,0.09,0.09,0.08,0.09,0.09,,0.10,,0.08,22,2139,OPRA,AAL_1920I31,USD,AAL,26.66,PHIL
20190819,C,31.5,20190920,0.06,0.06,0.06,0.06,0.07,,0.08,,,1,,OPRA,AAL_1920I31.5,USD,AAL,26.66,31
20190819,C,32.0,20190920,0.23,0.23,0.05,0.05,0.05,,0.06,,0.07,414,2960,OPRA,AAL_1920I32,USD,AAL,26.66,46
20190819,C,32.5,20190920,0.04,0.04,0.04,0.04,0.03,,0.04,,,1,,OPRA,AAL_1920I32.5,USD,AAL,26.66,PHIL
20190819,C,33.0,20190920,0.20,0.20,0.03,0.03,0.02,,0.04,,0.06,10,2208,OPRA,AAL_1920I33,USD,AAL,26.66,43
20190819,C,33.5,20190920,,,,,,,0.03,,,,,OPRA,AAL_1920I33.5,USD,AAL,26.66,0
20190819,C,34.0,20190920,0.18,0.18,0.18,0.18,0.01,,0.03,,0.02,3,3621,OPRA,AAL_1920I34,USD,AAL,26.66,CBOE
20190819,C,35.0,20190920,0.02,0.02,0.02,0.02,0.02,,0.03,,0.04,4,16085,OPRA,AAL_1920I35,USD,AAL,26.66,31
20190819,C,36.0,20190920,0.04,0.04,0.04,0.04,,,0.03,,0.02,25,4061,OPRA,AAL_1920I36,USD,AAL,26.66,PHIL
20190819,C,37.0,20190920,0.02,0.02,0.02,0.02,0.01,,0.02,,0.02,75,25485,OPRA,AAL_1920I37,USD,AAL,26.66,BATS
20190819,C,38.0,20190920,0.07,0.07,0.07,0.07,,,0.01,,0.02,5,6830,OPRA,AAL_1920I38,USD,AAL,26.66,CBOE
20190819,C,39.0,20190920,0.02,0.02,0.02,0.02,,,0.03,,0.02,20,7992,OPRA,AAL_1920I39,USD,AAL,26.66,ISE
20190819,C,40.0,20190920,0.01,0.01,0.01,0.01,0.01,,0.02,,0.05,2,1144,OPRA,AAL_1920I40,USD,AAL,26.66,PHIL
20190819,C,41.0,20190920,0.02,0.02,0.02,0.02,0.01,,0.02,,0.19,25,110,OPRA,AAL_1920I41,USD,AAL,26.66,PHIL
20190819,C,42.0,20190920,0.03,0.03,0.03,0.03,,,0.02,,0.09,3,128,OPRA,AAL_1920I42,USD,AAL,26.66,PACF
20190819,C,43.0,20190920,0.01,0.01,0.01,0.01,,,0.02,,0.01,3,84,OPRA,AAL_1920I43,USD,AAL,26.66,43
20190819,C,44.0,20190920,0.07,0.07,0.07,0.07,,,0.02,,0.13,4,45,OPRA,AAL_1920I44,USD,AAL,26.66,1
20190819,C,45.0,20190920,0.01,0.01,0.01,0.01,0.01,,0.02,,0.03,5,44,OPRA,AAL_1920I45,USD,AAL,26.66,PHIL
20190819,C,46.0,20190920,0.15,0.15,0.15,0.15,,,0.02,,,1,3,OPRA,AAL_1920I46,USD,AAL,26.66,43
20190819,C,47.0,20190920,0.14,0.14,0.14,0.14,,,0.02,,,10,10,OPRA,AAL_1920I47,USD,AAL,26.66,CBOE
20190819,C,48.0,20190920,0.11,0.11,0.11,0.11,0.01,,0.02,,0.15,20,61,OPRA,AAL_1920I48,USD,AAL,26.66,CBOE
20190819,C,49.0,20190920,0.11,0.11,0.11,0.11,,,0.02,,0.08,20,30,OPRA,AAL_1920I49,USD,AAL,26.66,CBOE
20190819,C,50.0,20190920,0.03,0.03,0.03,0.03,0.01,,0.02,,0.08,4,111,OPRA,AAL_1920I50,USD,AAL,26.66,1
20190819,C,16.0,20191220,,,,,10.45,,10.95,,,,,OPRA,AAL_1920L16,USD,AAL,26.66,0
20190819,C,17.0,20191220,,,,,9.45,,10.00,,,,,OPRA,AAL_1920L17,USD,AAL,26.66,0
20190819,C,18.0,20191220,,,,,8.50,,9.00,,,,,OPRA,AAL_1920L18,USD,AAL,26.66,0
20190819,C,19.0,20191220,,,,,7.60,,8.15,,,,,OPRA,AAL_1920L19,USD,AAL,26.66,0
20190819,C,20.0,20191220,13.12,13.12,13.12,13.12,6.95,,7.15,,13.40,10,119,OPRA,AAL_1920L20,USD,AAL,26.66,PHIL
20190819,C,21.0,20191220,5.65,5.65,5.65,5.65,6.10,,6.30,,7.20,3,44,OPRA,AAL_1920L21,USD,AAL,26.66,1
20190819,C,22.0,20191220,5.10,5.10,5.10,5.10,5.25,,5.50,,10.85,10,44,OPRA,AAL_1920L22,USD,AAL,26.66,PACF
20190819,C,23.0,20191220,4.45,4.45,4.45,4.45,4.55,,4.70,,4.70,1,62,OPRA,AAL_1920L23,USD,AAL,26.66,BATS
20190819,C,24.0,20191220,3.50,3.50,3.50,3.50,3.85,,4.05,,3.95,30,186,OPRA,AAL_1920L24,USD,AAL,26.66,PHIL
20190819,C,25.0,20191220,3.05,3.05,3.05,3.05,3.25,,3.35,,2.92,1,79,OPRA,AAL_1920L25,USD,AAL,26.66,43
20190819,C,26.0,20191220,2.57,2.68,2.57,2.68,2.69,,2.74,,2.48,21,177,OPRA,AAL_1920L26,USD,AAL,26.66,1
20190819,C,27.0,20191220,2.18,2.18,2.01,2.16,2.18,,2.24,,1.84,33,165,OPRA,AAL_1920L27,USD,AAL,26.66,ISE
20190819,C,28.0,20191220,,1.71,1.71,,1.74,,1.78,,-0.31,10,863,OPRA,AAL_1920L28,USD,AAL,26.66,CBOE
20190819,C,29.0,20191220,1.27,1.38,1.27,1.38,1.36,,1.41,,1.22,4,354,OPRA,AAL_1920L29,USD,AAL,26.66,1
20190819,C,30.0,20191220,0.96,1.05,0.96,1.05,1.04,,1.09,,0.93,60,1122,OPRA,AAL_1920L30,USD,AAL,26.66,BATS
20190819,C,31.0,20191220,0.83,0.83,0.73,0.73,0.79,,0.87,,0.69,3,210,OPRA,AAL_1920L31,USD,AAL,26.66,ISE
20190819,C,32.0,20191220,,0.57,0.57,,0.60,,0.63,,0.02,5,672,OPRA,AAL_1920L32,USD,AAL,26.66,PHIL
20190819,C,33.0,20191220,0.44,0.44,0.42,0.44,0.44,,0.48,,0.41,21,1285,OPRA,AAL_1920L33,USD,AAL,26.66,PHIL
20190819,C,34.0,20191220,0.50,0.50,0.42,0.42,0.32,,0.43,,0.65,12,526,OPRA,AAL_1920L34,USD,AAL,26.66,PACF
20190819,C,35.0,20191220,0.25,0.25,0.24,0.24,0.23,,0.31,,0.26,45,5490,OPRA,AAL_1920L35,USD,AAL,26.66,BATS
20190819,C,36.0,20191220,,,,,0.17,,0.20,,,,190,OPRA,AAL_1920L36,USD,AAL,26.66,0
20190819,C,37.0,20191220,0.17,0.17,0.15,0.17,0.13,,0.18,,0.31,14,366,OPRA,AAL_1920L37,USD,AAL,26.66,69
20190819,C,38.0,20191220,0.21,0.21,0.21,0.21,0.08,,0.17,,0.15,1,1882,OPRA,AAL_1920L38,USD,AAL,26.66,43
20190819,C,39.0,20191220,0.23,0.23,0.23,0.23,0.05,,0.10,,0.26,1,139,OPRA,AAL_1920L39,USD,AAL,26.66,PACF
20190819,C,40.0,20191220,0.06,0.06,0.06,0.06,0.03,,0.07,,0.07,11,834,OPRA,AAL_1920L40,USD,AAL,26.66,PHIL
20190819,C,41.0,20191220,0.23,0.23,0.23,0.23,0.02,,0.06,,0.22,1,109,OPRA,AAL_1920L41,USD,AAL,26.66,PACF
20190819,C,42.0,20191220,,,,,,,0.05,,,,2298,OPRA,AAL_1920L42,USD,AAL,26.66,0
20190819,C,43.0,20191220,0.12,0.12,0.12,0.12,,,0.04,,0.39,3,2,OPRA,AAL_1920L43,USD,AAL,26.66,69
20190819,C,44.0,20191220,0.45,0.48,0.45,0.48,,,0.04,,0.88,2,6,OPRA,AAL_1920L44,USD,AAL,26.66,PHIL
20190819,C,45.0,20191220,0.05,0.05,0.05,0.05,,,0.03,,0.10,10,1034,OPRA,AAL_1920L45,USD,AAL,26.66,31
20190819,C,46.0,20191220,0.1,0.1,0.1,0.1,,,0.03,,,1,12,OPRA,AAL_1920L46,USD,AAL,26.66,PHIL
20190819,C,47.0,20191220,0.13,0.13,0.13,0.13,,,0.03,,0.21,1,60,OPRA,AAL_1920L47,USD,AAL,26.66,PACF
20190819,C,48.0,20191220,0.05,0.05,0.05,0.05,,,0.03,,0.09,25,81,OPRA,AAL_1920L48,USD,AAL,26.66,CBOE
20190819,C,49.0,20191220,0.37,0.37,0.37,0.37,,,0.02,,,10,10,OPRA,AAL_1920L49,USD,AAL,26.66,CBOE
20190819,C,50.0,20191220,0.07,0.07,0.07,0.07,,,0.02,,0.08,1,168,OPRA,AAL_1920L50,USD,AAL,26.66,PHIL
20190819,P,17.0,20190920,0.08,0.08,0.08,0.08,,,0.03,,,600,600,OPRA,AAL_1920U17,USD,AAL,26.66,1
20190819,P,18.0,20190920,0.05,0.05,0.05,0.05,,,0.03,,0.01,1,601,OPRA,AAL_1920U18,USD,AAL,26.66,CBOE
20190819,P,19.0,20190920,0.10,0.10,0.04,0.04,,,0.03,,0.04,2,488,OPRA,AAL_1920U19,USD,AAL,26.66,65
20190819,P,19.5,20190920,,,,,0.02,,0.03,,,,,OPRA,AAL_1920U19.5,USD,AAL,26.66,0
20190819,P,20.0,20190920,0.10,0.10,0.07,0.07,0.03,,0.04,,0.10,15,74,OPRA,AAL_1920U20,USD,AAL,26.66,CBOE
20190819,P,20.5,20190920,0.05,0.05,0.05,0.05,0.04,,0.05,,,5,,OPRA,AAL_1920U20.5,USD,AAL,26.66,69
20190819,P,21.0,20190920,0.07,0.07,0.07,0.07,0.06,,0.07,,0.14,10,171,OPRA,AAL_1920U21,USD,AAL,26.66,31
20190819,P,21.5,20190920,0.09,0.09,0.09,0.09,0.07,,0.09,,,5,,OPRA,AAL_1920U21.5,USD,AAL,26.66,BOST
20190819,P,22.0,20190920,0.10,0.10,0.10,0.10,0.10,,0.11,,0.18,10,442,OPRA,AAL_1920U22,USD,AAL,26.66,ISE
20190819,P,22.5,20190920,,,,,0.13,,0.14,,,,,OPRA,AAL_1920U22.5,USD,AAL,26.66,0
20190819,P,23.0,20190920,0.19,0.21,0.19,0.21,0.17,,0.18,,0.34,256,1171,OPRA,AAL_1920U23,USD,AAL,26.66,PACF
20190819,P,24.0,20190920,0.33,0.35,0.30,0.30,0.30,,0.31,,0.50,334,577,OPRA,AAL_1920U24,USD,AAL,26.66,CBOE
20190819,P,25.0,20190920,0.67,0.67,0.54,0.57,0.51,,0.52,,0.83,62,3239,OPRA,AAL_1920U25,USD,AAL,26.66,69
20190819,P,26.0,20190920,0.94,1.02,0.86,0.86,0.83,,0.84,,1.28,290,1123,OPRA,AAL_1920U26,USD,AAL,26.66,31
20190819,P,26.5,20190920,1.17,1.27,1.04,1.04,1.04,,1.05,,,224,,OPRA,AAL_1920U26.5,USD,AAL,26.66,CBOE
20190819,P,27.0,20190920,1.65,1.65,1.33,1.33,1.28,,1.30,,1.82,110,1436,OPRA,AAL_1920U27,USD,AAL,26.66,BOST
20190819,P,27.5,20190920,,,,,1.56,,1.58,,,,,OPRA,AAL_1920U27.5,USD,AAL,26.66,0
20190819,P,28.0,20190920,1.99,2.16,1.99,2.16,1.88,,1.91,,2.60,36,3592,OPRA,AAL_1920U28,USD,AAL,26.66,PHIL
20190819,P,28.5,20190920,2.35,2.35,2.35,2.35,2.23,,2.26,,,1,,OPRA,AAL_1920U28.5,USD,AAL,26.66,BATS
20190819,P,29.0,20190920,2.98,2.98,2.98,2.98,2.61,,2.64,,3.25,1,8051,OPRA,AAL_1920U29,USD,AAL,26.66,1
20190819,P,29.5,20190920,,,,,3.00,,3.10,,,,,OPRA,AAL_1920U29.5,USD,AAL,26.66,0
20190819,P,30.0,20190920,4.55,4.60,4.20,4.20,3.45,,3.50,,4.80,50,1834,OPRA,AAL_1920U30,USD,AAL,26.66,PHIL
20190819,P,30.5,20190920,,,,,3.90,,3.95,,,,,OPRA,AAL_1920U30.5,USD,AAL,26.66,0
20190819,P,31.0,20190920,5.19,5.19,5.19,5.19,4.30,,4.45,,5.80,2,2812,OPRA,AAL_1920U31,USD,AAL,26.66,CBOE
20190819,P,31.5,20190920,,,,,4.50,,5.00,,,,,OPRA,AAL_1920U31.5,USD,AAL,26.66,0
20190819,P,32.0,20190920,5.70,5.70,5.70,5.70,5.25,,5.40,,6.23,15,1724,OPRA,AAL_1920U32,USD,AAL,26.66,42
20190819,P,32.5,20190920,,,,,5.75,,5.95,,,,,OPRA,AAL_1920U32.5,USD,AAL,26.66,0
20190819,P,33.0,20190920,7.76,7.76,7.76,7.76,6.25,,6.40,,7.36,3,1183,OPRA,AAL_1920U33,USD,AAL,26.66,ISE
20190819,P,33.5,20190920,,,,,6.80,,7.30,,,,,OPRA,AAL_1920U33.5,USD,AAL,26.66,0
20190819,P,34.0,20190920,5.85,5.85,5.55,5.55,7.10,,7.40,,5.80,12,259,OPRA,AAL_1920U34,USD,AAL,26.66,43
20190819,P,35.0,20190920,9.57,9.57,9.57,9.57,8.25,,8.95,,5.55,20,762,OPRA,AAL_1920U35,USD,AAL,26.66,AMEX
20190819,P,36.0,20190920,6.90,6.90,6.90,6.90,9.10,,9.90,,4.26,6,2,OPRA,AAL_1920U36,USD,AAL,26.66,ISE
20190819,P,37.0,20190920,8.61,8.61,8.61,8.61,9.80,,10.60,,5.35,1,,OPRA,AAL_1920U37,USD,AAL,26.66,ISE
20190819,P,38.0,20190920,9.75,9.85,9.75,9.85,10.90,,11.90,,4.80,57,,OPRA,AAL_1920U38,USD,AAL,26.66,BOST
20190819,P,39.0,20190920,5.65,5.65,5.40,5.40,12.10,,12.65,,5.50,121,,OPRA,AAL_1920U39,USD,AAL,26.66,1
20190819,P,40.0,20190920,13.32,13.32,13.32,13.32,13.15,,13.65,,5.52,5,,OPRA,AAL_1920U40,USD,AAL,26.66,CBOE
20190819,P,41.0,20190920,8.75,8.75,8.75,8.75,14.15,,14.80,,,6,,OPRA,AAL_1920U41,USD,AAL,26.66,AMEX
20190819,P,42.0,20190920,,,,,14.75,,16.05,,,,,OPRA,AAL_1920U42,USD,AAL,26.66,0
20190819,P,43.0,20190920,,,,,15.90,,17.05,,,,,OPRA,AAL_1920U43,USD,AAL,26.66,0
20190819,P,44.0,20190920,9.80,9.85,9.80,9.85,15.90,,18.05,,,12,,OPRA,AAL_1920U44,USD,AAL,26.66,1
20190819,P,45.0,20190920,10.90,10.90,10.65,10.65,18.20,,18.85,,11.45,18,,OPRA,AAL_1920U45,USD,AAL,26.66,1
20190819,P,46.0,20190920,12.25,12.25,12.25,12.25,19.10,,19.65,,11.75,6,,OPRA,AAL_1920U46,USD,AAL,26.66,1
20190819,P,47.0,20190920,13.4,13.4,13.4,13.4,19.90,,20.80,,,10,,OPRA,AAL_1920U47,USD,AAL,26.66,43
20190819,P,48.0,20190920,14.05,14.50,14.05,14.50,20.60,,21.70,,14.30,12,,OPRA,AAL_1920U48,USD,AAL,26.66,1
20190819,P,49.0,20190920,,,,,22.00,,22.75,,,,,OPRA,AAL_1920U49,USD,AAL,26.66,0
20190819,P,50.0,20190920,16.35,16.70,16.35,16.70,22.90,,23.75,,,60,,OPRA,AAL_1920U50,USD,AAL,26.66,1
20190819,P,16.0,20191220,0.10,0.10,0.08,0.10,0.09,,0.13,,0.11,13,85,OPRA,AAL_1920X16,USD,AAL,26.66,43
20190819,P,17.0,20191220,0.27,0.27,0.27,0.27,0.14,,0.16,,0.21,3,70,OPRA,AAL_1920X17,USD,AAL,26.66,PHIL
20190819,P,18.0,20191220,0.20,0.20,0.20,0.20,0.18,,0.22,,0.31,1,108,OPRA,AAL_1920X18,USD,AAL,26.66,PHIL
20190819,P,19.0,20191220,0.44,0.44,0.44,0.44,0.27,,0.29,,0.48,1,183,OPRA,AAL_1920X19,USD,AAL,26.66,BATS
20190819,P,20.0,20191220,0.38,0.38,0.38,0.38,0.36,,0.39,,0.59,2,370,OPRA,AAL_1920X20,USD,AAL,26.66,PHIL
20190819,P,21.0,20191220,0.79,0.79,0.79,0.79,0.50,,0.53,,0.38,2,95,OPRA,AAL_1920X21,USD,AAL,26.66,PACF
20190819,P,22.0,20191220,1.09,1.09,1.09,1.09,0.67,,0.70,,0.94,10,1343,OPRA,AAL_1920X22,USD,AAL,26.66,69
20190819,P,23.0,20191220,0.93,0.93,0.93,0.93,0.90,,0.94,,1.18,2,202,OPRA,AAL_1920X23,USD,AAL,26.66,ISE
20190819,P,24.0,20191220,1.54,1.54,1.54,1.54,1.18,,1.22,,1.83,1,114,OPRA,AAL_1920X24,USD,AAL,26.66,1
20190819,P,25.0,20191220,1.63,1.63,1.63,1.63,1.52,,1.57,,1.97,10,1335,OPRA,AAL_1920X25,USD,AAL,26.66,PHIL
20190819,P,26.0,20191220,2.07,2.12,2.06,2.12,1.94,,1.98,,2.43,42,1202,OPRA,AAL_1920X26,USD,AAL,26.66,PACF
20190819,P,27.0,20191220,2.57,2.63,2.56,2.63,2.41,,2.47,,3.27,30,250,OPRA,AAL_1920X27,USD,AAL,26.66,PACF
20190819,P,28.0,20191220,3.09,3.09,3.09,3.09,2.95,,3.00,,3.53,7,1157,OPRA,AAL_1920X28,USD,AAL,26.66,PHIL
20190819,P,29.0,20191220,4.25,4.55,4.25,4.30,3.55,,3.65,,4.17,49,291,OPRA,AAL_1920X29,USD,AAL,26.66,1
20190819,P,30.0,20191220,5.30,5.30,4.94,4.94,4.25,,4.35,,5.20,6,1816,OPRA,AAL_1920X30,USD,AAL,26.66,CBOE
20190819,P,31.0,20191220,5.35,5.35,5.35,5.35,5.00,,5.10,,5.78,2,820,OPRA,AAL_1920X31,USD,AAL,26.66,PACF
20190819,P,32.0,20191220,6.90,6.90,6.63,6.90,5.80,,5.95,,6.95,12,1287,OPRA,AAL_1920X32,USD,AAL,26.66,BOST
20190819,P,33.0,20191220,8.04,8.04,8.04,8.04,6.65,,6.80,,5.05,3,370,OPRA,AAL_1920X33,USD,AAL,26.66,ISE
20190819,P,34.0,20191220,6.87,6.90,6.86,6.90,7.50,,7.70,,5.59,150,537,OPRA,AAL_1920X34,USD,AAL,26.66,CBOE
20190819,P,35.0,20191220,9.31,9.31,9.31,9.31,8.40,,8.65,,9.90,10,311,OPRA,AAL_1920X35,USD,AAL,26.66,CBOE
20190819,P,36.0,20191220,,,,,9.35,,9.70,,,,256,OPRA,AAL_1920X36,USD,AAL,26.66,0
20190819,P,37.0,20191220,7.75,7.75,7.75,7.75,9.90,,10.85,,6.86,80,381,OPRA,AAL_1920X37,USD,AAL,26.66,BOST
20190819,P,38.0,20191220,12.2,12.2,12.2,12.2,11.00,,12.35,,5.1,100,153,OPRA,AAL_1920X38,USD,AAL,26.66,BOST
20190819,P,39.0,20191220,13.58,13.58,13.58,13.58,11.65,,13.55,,7.05,4,47,OPRA,AAL_1920X39,USD,AAL,26.66,65
20190819,P,40.0,20191220,7.00,7.00,7.00,7.00,11.70,,15.25,,7.51,7,,OPRA,AAL_1920X40,USD,AAL,26.66,1
20190819,P,41.0,20191220,8.25,8.25,8.25,8.25,12.70,,16.35,,8.25,68,,OPRA,AAL_1920X41,USD,AAL,26.66,BATS
20190819,P,42.0,20191220,9.7,9.7,9.7,9.7,13.65,,17.25,,9.5,5,,OPRA,AAL_1920X42,USD,AAL,26.66,PHIL
20190819,P,43.0,20191220,10.8,10.8,10.8,10.8,14.75,,18.20,,,5,,OPRA,AAL_1920X43,USD,AAL,26.66,AMEX
20190819,P,44.0,20191220,15.9,15.9,15.9,15.9,15.65,,19.35,,,1,,OPRA,AAL_1920X44,USD,AAL,26.66,PHIL
20190819,P,45.0,20191220,13.05,13.05,13.05,13.05,16.75,,20.35,,,40,,OPRA,AAL_1920X45,USD,AAL,26.66,BATS
20190819,P,46.0,20191220,13.65,13.65,13.65,13.65,17.75,,21.25,,15.65,19,,OPRA,AAL_1920X46,USD,AAL,26.66,69
20190819,P,47.0,20191220,15.25,15.25,15.25,15.25,18.80,,22.25,,14.50,39,,OPRA,AAL_1920X47,USD,AAL,26.66,69
20190819,P,48.0,20191220,13.85,13.85,13.85,13.85,19.95,,23.30,,,3,,OPRA,AAL_1920X48,USD,AAL,26.66,CBOE
20190819,P,49.0,20191220,,,,,21.00,,24.20,,,,,OPRA,AAL_1920X49,USD,AAL,26.66,0
20190819,P,50.0,20191220,,,,,21.80,,25.45,,,,,OPRA,AAL_1920X50,USD,AAL,26.66,0
20190819,C,19.5,20190823,,,,,6.95,,7.25,,,,,OPRA,AAL_1923H19.5,USD,AAL,26.66,0
20190819,C,20.0,20190823,,,,,6.55,,6.75,,,,,OPRA,AAL_1923H20,USD,AAL,26.66,0
20190819,C,20.5,20190823,,,,,5.95,,6.25,,,,,OPRA,AAL_1923H20.5,USD,AAL,26.66,0
20190819,C,21.5,20190823,,,,,4.95,,5.25,,,,,OPRA,AAL_1923H21.5,USD,AAL,26.66,0
20190819,C,22.0,20190823,,,,,4.50,,4.75,,,,,OPRA,AAL_1923H22,USD,AAL,26.66,0
20190819,C,22.5,20190823,,,,,4.05,,4.25,,,,,OPRA,AAL_1923H22.5,USD,AAL,26.66,0
20190819,C,23.0,20190823,2.91,2.93,2.43,2.43,3.65,,3.70,,3.60,79,45,OPRA,AAL_1923H23,USD,AAL,26.66,BOST
20190819,C,23.5,20190823,,,,,3.15,,3.20,,,,,OPRA,AAL_1923H23.5,USD,AAL,26.66,0
20190819,C,24.0,20190823,2.37,2.53,2.37,2.52,2.63,,2.71,,1.99,14,127,OPRA,AAL_1923H24,USD,AAL,26.66,1
20190819,C,24.5,20190823,1.85,1.85,1.85,1.85,2.19,,2.23,,,6,,OPRA,AAL_1923H24.5,USD,AAL,26.66,69
20190819,C,25.0,20190823,1.55,1.55,1.33,1.33,1.69,,1.76,,1.07,11,802,OPRA,AAL_1923H25,USD,AAL,26.66,69
20190819,C,25.5,20190823,1.12,1.23,0.94,1.01,1.28,,1.32,,0.75,167,310,OPRA,AAL_1923H25.5,USD,AAL,26.66,BATS
20190819,C,26.0,20190823,0.62,0.82,0.59,0.82,0.89,,0.91,,0.47,288,537,OPRA,AAL_1923H26,USD,AAL,26.66,BATS
20190819,C,26.5,20190823,0.39,0.54,0.34,0.54,0.57,,0.58,,0.26,314,593,OPRA,AAL_1923H26.5,USD,AAL,26.66,31
20190819,C,27.0,20190823,0.19,0.31,0.19,0.31,0.33,,0.34,,0.15,746,1190,OPRA,AAL_1923H27,USD,AAL,26.66,AMEX
20190819,C,27.5,20190823,0.08,0.17,0.08,0.17,0.17,,0.18,,0.08,981,975,OPRA,AAL_1923H27.5,USD,AAL,26.66,CBOE
20190819,C,28.0,20190823,0.07,0.08,0.05,0.08,0.08,,0.09,,0.05,137,2858,OPRA,AAL_1923H28,USD,AAL,26.66,69
20190819,C,28.5,20190823,0.08,0.08,0.04,0.04,0.03,,0.05,,0.04,104,379,OPRA,AAL_1923H28.5,USD,AAL,26.66,CBOE
20190819,C,29.0,20190823,0.03,0.03,0.02,0.02,0.01,,0.03,,0.06,48,737,OPRA,AAL_1923H29,USD,AAL,26.66,CBOE
20190819,C,29.5,20190823,0.05,0.05,0.05,0.05,0.05,,0.03,,0.02,15,264,OPRA,AAL_1923H29.5,USD,AAL,26.66,1
20190819,C,30.0,20190823,0.01,0.01,0.01,0.01,0.01,,0.01,,0.02,2,757,OPRA,AAL_1923H30,USD,AAL,26.66,BATS
20190819,C,30.5,20190823,0.04,0.04,0.04,0.04,,,0.03,,0.02,20,337,OPRA,AAL_1923H30.5,USD,AAL,26.66,CBOE
20190819,C,31.0,20190823,0.05,0.05,0.02,0.02,,,0.02,,0.04,10,190,OPRA,AAL_1923H31,USD,AAL,26.66,PACF
20190819,C,31.5,20190823,0.03,0.03,0.03,0.03,,,0.03,,0.04,40,322,OPRA,AAL_1923H31.5,USD,AAL,26.66,31
20190819,C,32.0,20190823,0.08,0.08,0.08,0.08,,,0.03,,0.09,25,334,OPRA,AAL_1923H32,USD,AAL,26.66,43
20190819,C,32.5,20190823,0.08,0.08,0.08,0.08,,,0.03,,0.08,15,158,OPRA,AAL_1923H32.5,USD,AAL,26.66,BATS
20190819,C,33.0,20190823,0.02,0.02,0.02,0.02,,,0.02,,0.01,10,299,OPRA,AAL_1923H33,USD,AAL,26.66,PHIL
20190819,C,33.5,20190823,0.18,0.18,0.14,0.14,,,0.03,,0.26,21,163,OPRA,AAL_1923H33.5,USD,AAL,26.66,PACF
20190819,C,34.0,20190823,0.01,0.02,0.01,0.02,,,0.02,,0.04,4,240,OPRA,AAL_1923H34,USD,AAL,26.66,ISE
20190819,C,34.5,20190823,0.13,0.13,0.04,0.04,,,0.01,,0.11,10,105,OPRA,AAL_1923H34.5,USD,AAL,26.66,BATS
20190819,C,35.0,20190823,0.02,0.02,0.01,0.01,,,0.03,,0.02,6,793,OPRA,AAL_1923H35,USD,AAL,26.66,CBOE
20190819,C,35.5,20190823,,0.01,0.01,,0.01,,0.01,,0.04,1,17,OPRA,AAL_1923H35.5,USD,AAL,26.66,PHIL
20190819,C,36.0,20190823,0.10,0.10,0.05,0.05,,,0.03,,0.06,5,77,OPRA,AAL_1923H36,USD,AAL,26.66,BATS
20190819,C,36.5,20190823,0.07,0.07,0.07,0.07,,,0.02,,0.07,5,93,OPRA,AAL_1923H36.5,USD,AAL,26.66,65
20190819,C,37.0,20190823,0.02,0.02,0.02,0.02,,,0.03,,0.07,5,54,OPRA,AAL_1923H37,USD,AAL,26.66,1
20190819,C,37.5,20190823,0.07,0.07,0.07,0.07,,,0.03,,0.23,10,10,OPRA,AAL_1923H37.5,USD,AAL,26.66,PACF
20190819,C,38.0,20190823,0.30,0.30,0.25,0.30,,,0.03,,0.17,5,25,OPRA,AAL_1923H38,USD,AAL,26.66,CBOE
20190819,C,38.5,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923H38.5,USD,AAL,26.66,0
20190819,C,39.0,20190823,0.05,0.05,0.04,0.05,,,0.03,,0.20,73,53,OPRA,AAL_1923H39,USD,AAL,26.66,PHIL
20190819,C,40.0,20190823,0.11,0.11,0.11,0.11,,,0.03,,,1,1,OPRA,AAL_1923H40,USD,AAL,26.66,PHIL
20190819,C,41.0,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923H41,USD,AAL,26.66,0
20190819,C,41.5,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923H41.5,USD,AAL,26.66,0
20190819,P,19.5,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923T19.5,USD,AAL,26.66,0
20190819,P,20.0,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923T20,USD,AAL,26.66,0
20190819,P,20.5,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923T20.5,USD,AAL,26.66,0
20190819,P,21.5,20190823,0.01,0.01,0.01,0.01,,,0.01,,,1,1,OPRA,AAL_1923T21.5,USD,AAL,26.66,65
20190819,P,22.0,20190823,0.04,0.04,0.04,0.04,,,0.03,,,1,1,OPRA,AAL_1923T22,USD,AAL,26.66,PHIL
20190819,P,22.5,20190823,,,,,,,0.03,,,,2,OPRA,AAL_1923T22.5,USD,AAL,26.66,0
20190819,P,23.0,20190823,0.07,0.07,0.04,0.04,,,0.02,,0.13,38,44,OPRA,AAL_1923T23,USD,AAL,26.66,PHIL
20190819,P,23.5,20190823,,,,,,,0.03,,,,,OPRA,AAL_1923T23.5,USD,AAL,26.66,0
20190819,P,24.0,20190823,0.14,0.14,0.02,0.02,0.01,,0.03,,0.09,10,73,OPRA,AAL_1923T24,USD,AAL,26.66,BATS
20190819,P,24.5,20190823,,,,,0.04,,0.05,,,,,OPRA,AAL_1923T24.5,USD,AAL,26.66,0
20190819,P,25.0,20190823,0.19,0.19,0.07,0.09,0.07,,0.08,,0.24,389,446,OPRA,AAL_1923T25,USD,AAL,26.66,PHIL
20190819,P,25.5,20190823,0.17,0.21,0.15,0.16,0.13,,0.14,,0.42,426,3433,OPRA,AAL_1923T25.5,USD,AAL,26.66,65
20190819,P,26.0,20190823,0.32,0.39,0.25,0.26,0.23,,0.24,,0.60,685,1097,OPRA,AAL_1923T26,USD,AAL,26.66,42
20190819,P,26.5,20190823,0.49,0.63,0.40,0.40,0.40,,0.41,,0.89,40,1620,OPRA,AAL_1923T26.5,USD,AAL,26.66,BATS
20190819,P,27.0,20190823,1.01,1.01,0.71,0.71,0.66,,0.68,,1.29,65,316,OPRA,AAL_1923T27,USD,AAL,26.66,BATS
20190819,P,27.5,20190823,1.16,1.16,1.07,1.07,1.00,,1.02,,1.68,41,450,OPRA,AAL_1923T27.5,USD,AAL,26.66,CBOE
20190819,P,28.0,20190823,1.70,1.83,1.53,1.83,1.40,,1.44,,2.21,46,307,OPRA,AAL_1923T28,USD,AAL,26.66,CBOE
20190819,P,28.5,20190823,2.94,2.94,2.40,2.40,1.85,,1.89,,2.96,25,206,OPRA,AAL_1923T28.5,USD,AAL,26.66,1
20190819,P,29.0,20190823,2.75,2.75,2.75,2.75,2.32,,2.41,,3.55,21,189,OPRA,AAL_1923T29,USD,AAL,26.66,BATS
20190819,P,29.5,20190823,3.10,3.10,2.97,2.97,2.82,,2.87,,3.63,11,85,OPRA,AAL_1923T29.5,USD,AAL,26.66,ISE
20190819,P,30.0,20190823,3.95,4.60,3.95,4.55,3.30,,3.40,,3.90,79,255,OPRA,AAL_1923T30,USD,AAL,26.66,ISE
20190819,P,30.5,20190823,4.68,4.70,4.68,4.70,3.80,,3.90,,4.67,2,194,OPRA,AAL_1923T30.5,USD,AAL,26.66,CBOE
20190819,P,31.0,20190823,5.55,5.55,5.55,5.55,4.30,,4.40,,4.65,4,162,OPRA,AAL_1923T31,USD,AAL,26.66,ISE
20190819,P,31.5,20190823,5.70,5.70,5.70,5.70,4.80,,4.90,,5.92,1,71,OPRA,AAL_1923T31.5,USD,AAL,26.66,PACF
20190819,P,32.0,20190823,5.85,6.70,5.85,6.70,5.30,,5.50,,3.01,65,82,OPRA,AAL_1923T32,USD,AAL,26.66,CBOE
20190819,P,32.5,20190823,7.10,7.10,6.54,6.68,5.75,,5.90,,6.48,5,122,OPRA,AAL_1923T32.5,USD,AAL,26.66,ISE
20190819,P,33.0,20190823,7.30,7.30,7.30,7.30,6.30,,6.45,,4.71,2,23,OPRA,AAL_1923T33,USD,AAL,26.66,ISE
20190819,P,33.5,20190823,,,,,6.80,,7.00,,,,18,OPRA,AAL_1923T33.5,USD,AAL,26.66,0
20190819,P,34.0,20190823,8.20,8.20,8.20,8.20,7.25,,7.55,,4.45,3,10,OPRA,AAL_1923T34,USD,AAL,26.66,1
20190819,P,34.5,20190823,1.33,1.33,1.33,1.33,7.75,,8.65,,,3,,OPRA,AAL_1923T34.5,USD,AAL,26.66,CBOE
20190819,P,35.0,20190823,,,,,8.20,,9.40,,,,,OPRA,AAL_1923T35,USD,AAL,26.66,0
20190819,P,35.5,20190823,3.83,3.83,3.83,3.83,8.45,,9.55,,,10,,OPRA,AAL_1923T35.5,USD,AAL,26.66,CBOE
20190819,P,36.0,20190823,4.50,4.50,4.50,4.50,9.30,,10.25,,4.33,2,,OPRA,AAL_1923T36,USD,AAL,26.66,BATS
20190819,P,36.5,20190823,8.45,8.45,8.45,8.45,9.40,,10.25,,,6,,OPRA,AAL_1923T36.5,USD,AAL,26.66,69
20190819,P,37.0,20190823,,,,,9.80,,11.50,,,,,OPRA,AAL_1923T37,USD,AAL,26.66,0
20190819,P,37.5,20190823,4.5,4.5,4.5,4.5,10.40,,11.50,,,5,,OPRA,AAL_1923T37.5,USD,AAL,26.66,AMEX
20190819,P,38.0,20190823,5.15,5.15,5.15,5.15,11.10,,12.05,,5.40,4,,OPRA,AAL_1923T38,USD,AAL,26.66,AMEX
20190819,P,38.5,20190823,,,,,11.35,,13.10,,,,,OPRA,AAL_1923T38.5,USD,AAL,26.66,0
20190819,P,39.0,20190823,,,,,11.95,,13.20,,,,,OPRA,AAL_1923T39,USD,AAL,26.66,0
20190819,P,40.0,20190823,,,,,13.20,,14.05,,,,,OPRA,AAL_1923T40,USD,AAL,26.66,0
20190819,P,41.0,20190823,,,,,14.25,,15.45,,,,,OPRA,AAL_1923T41,USD,AAL,26.66,0
20190819,P,41.5,20190823,,,,,14.70,,16.05,,,,,OPRA,AAL_1923T41.5,USD,AAL,26.66,0
20190819,C,19.5,20190927,,,,,6.30,,7.55,,,,,OPRA,AAL_1927I19.5,USD,AAL,26.66,0
20190819,C,20.0,20190927,,,,,6.35,,6.90,,,,,OPRA,AAL_1927I20,USD,AAL,26.66,0
20190819,C,20.5,20190927,,,,,4.20,,6.65,,,,,OPRA,AAL_1927I20.5,USD,AAL,26.66,0
20190819,C,21.5,20190927,5.3,5.3,5.3,5.3,5.10,,5.45,,,1,1,OPRA,AAL_1927I21.5,USD,AAL,26.66,BOST
20190819,C,22.0,20190927,4.05,4.11,4.05,4.11,4.65,,5.05,,,100,100,OPRA,AAL_1927I22,USD,AAL,26.66,PHIL
20190819,C,22.5,20190927,,,,,4.25,,4.50,,,,,OPRA,AAL_1927I22.5,USD,AAL,26.66,0
20190819,C,23.0,20190927,,,,,3.75,,4.05,,,,,OPRA,AAL_1927I23,USD,AAL,26.66,0
20190819,C,23.5,20190927,,,,,3.40,,3.60,,,,,OPRA,AAL_1927I23.5,USD,AAL,26.66,0
20190819,C,24.0,20190927,3.34,3.34,2.95,3.15,2.75,,3.15,,,25,25,OPRA,AAL_1927I24,USD,AAL,26.66,69
20190819,C,24.5,20190927,,,,,2.50,,2.77,,,,2,OPRA,AAL_1927I24.5,USD,AAL,26.66,0
20190819,C,25.0,20190927,2.10,2.10,2.10,2.10,2.24,,2.40,,1.92,1,105,OPRA,AAL_1927I25,USD,AAL,26.66,1
20190819,C,25.5,20190927,1.61,1.61,1.47,1.57,1.88,,2.02,,1.35,40,32,OPRA,AAL_1927I25.5,USD,AAL,26.66,PACF
20190819,C,26.0,20190927,1.44,1.70,1.44,1.70,1.55,,1.70,,1.38,6,55,OPRA,AAL_1927I26,USD,AAL,26.66,1
20190819,C,26.5,20190927,1.08,1.08,1.08,1.08,1.29,,1.43,,0.98,2,9,OPRA,AAL_1927I26.5,USD,AAL,26.66,1
20190819,C,27.0,20190927,1.05,1.05,1.02,1.02,1.11,,1.16,,0.80,3,128,OPRA,AAL_1927I27,USD,AAL,26.66,BATS
20190819,C,27.5,20190927,0.96,1.08,0.96,0.96,0.87,,0.94,,1.62,2,13,OPRA,AAL_1927I27.5,USD,AAL,26.66,CBOE
20190819,C,28.0,20190927,0.59,0.59,0.59,0.59,0.71,,0.75,,0.53,1,175,OPRA,AAL_1927I28,USD,AAL,26.66,PHIL
20190819,C,28.5,20190927,0.46,0.46,0.46,0.46,0.55,,0.58,,0.46,100,105,OPRA,AAL_1927I28.5,USD,AAL,26.66,PACF
20190819,C,29.0,20190927,0.36,0.36,0.36,0.36,0.42,,0.45,,0.50,2,77,OPRA,AAL_1927I29,USD,AAL,26.66,69
20190819,C,29.5,20190927,,,,,0.30,,0.34,,,,2,OPRA,AAL_1927I29.5,USD,AAL,26.66,0
20190819,C,30.0,20190927,0.26,0.26,0.26,0.26,0.13,,0.39,,0.21,4,312,OPRA,AAL_1927I30,USD,AAL,26.66,BOST
20190819,C,30.5,20190927,0.35,0.35,0.35,0.35,0.07,,0.34,,0.46,1,2,OPRA,AAL_1927I30.5,USD,AAL,26.66,PACF
20190819,C,31.0,20190927,0.37,0.37,0.35,0.35,0.08,,0.29,,0.49,101,106,OPRA,AAL_1927I31,USD,AAL,26.66,69
20190819,C,31.5,20190927,,,,,0.07,,0.24,,,,10,OPRA,AAL_1927I31.5,USD,AAL,26.66,0
20190819,C,32.0,20190927,0.19,0.19,0.19,0.19,0.05,,0.23,,0.33,2,,OPRA,AAL_1927I32,USD,AAL,26.66,42
20190819,C,32.5,20190927,,,,,,,0.24,,,,,OPRA,AAL_1927I32.5,USD,AAL,26.66,0
20190819,C,33.0,20190927,,,,,,,0.21,,,,15,OPRA,AAL_1927I33,USD,AAL,26.66,0
20190819,C,33.5,20190927,0.05,0.05,0.05,0.05,0.03,,0.19,,,5,6,OPRA,AAL_1927I33.5,USD,AAL,26.66,46
20190819,C,34.0,20190927,,,,,,,0.17,,,,,OPRA,AAL_1927I34,USD,AAL,26.66,0
20190819,C,34.5,20190927,,,,,,,0.16,,,,,OPRA,AAL_1927I34.5,USD,AAL,26.66,0
20190819,C,35.0,20190927,,,,,,,0.15,,,,,OPRA,AAL_1927I35,USD,AAL,26.66,0
20190819,C,35.5,20190927,,,,,,,0.14,,,,,OPRA,AAL_1927I35.5,USD,AAL,26.66,0
20190819,P,19.5,20190927,,,,,,,0.23,,,,,OPRA,AAL_1927U19.5,USD,AAL,26.66,0
20190819,P,20.0,20190927,,,,,,,0.33,,,,,OPRA,AAL_1927U20,USD,AAL,26.66,0
20190819,P,20.5,20190927,,,,,,,0.35,,,,,OPRA,AAL_1927U20.5,USD,AAL,26.66,0
20190819,P,21.5,20190927,0.27,0.27,0.27,0.27,0.08,,0.32,,,1,11,OPRA,AAL_1927U21.5,USD,AAL,26.66,ISE
20190819,P,22.0,20190927,0.28,0.28,0.28,0.28,0.09,,0.35,,,100,100,OPRA,AAL_1927U22,USD,AAL,26.66,PACF
20190819,P,22.5,20190927,,,,,0.12,,0.40,,,,,OPRA,AAL_1927U22.5,USD,AAL,26.66,0
20190819,P,23.0,20190927,0.56,0.57,0.56,0.56,0.17,,0.45,,,3,3,OPRA,AAL_1927U23,USD,AAL,26.66,1
20190819,P,23.5,20190927,0.68,0.68,0.68,0.68,0.29,,0.50,,0.40,5,8,OPRA,AAL_1927U23.5,USD,AAL,26.66,PHIL
20190819,P,24.0,20190927,0.84,0.87,0.84,0.87,0.35,,0.41,,0.63,47,59,OPRA,AAL_1927U24,USD,AAL,26.66,1
20190819,P,24.5,20190927,0.76,0.76,0.76,0.76,0.48,,0.51,,0.99,2,52,OPRA,AAL_1927U24.5,USD,AAL,26.66,PHIL
20190819,P,25.0,20190927,0.77,0.77,0.77,0.77,0.60,,0.62,,1.24,5,54,OPRA,AAL_1927U25,USD,AAL,26.66,PHIL
20190819,P,25.5,20190927,0.76,0.87,0.76,0.87,0.75,,0.77,,1.45,6,35,OPRA,AAL_1927U25.5,USD,AAL,26.66,1
20190819,P,26.0,20190927,1.08,1.08,1.03,1.08,0.93,,0.97,,1.40,44,44,OPRA,AAL_1927U26,USD,AAL,26.66,BATS
20190819,P,26.5,20190927,1.37,1.37,1.23,1.23,1.14,,1.17,,1.64,9,50,OPRA,AAL_1927U26.5,USD,AAL,26.66,1
20190819,P,27.0,20190927,2.19,2.19,1.96,1.96,1.38,,1.42,,2.30,32,41,OPRA,AAL_1927U27,USD,AAL,26.66,ISE
20190819,P,27.5,20190927,1.43,1.43,1.26,1.43,1.62,,1.79,,1.33,23,31,OPRA,AAL_1927U27.5,USD,AAL,26.66,65
20190819,P,28.0,20190927,2.32,2.32,2.32,2.32,1.93,,2.12,,1.58,5,107,OPRA,AAL_1927U28,USD,AAL,26.66,PHIL
20190819,P,28.5,20190927,3.23,3.50,3.23,3.50,2.26,,2.47,,2.38,20,56,OPRA,AAL_1927U28.5,USD,AAL,26.66,1
20190819,P,29.0,20190927,3.14,3.14,3.14,3.14,2.63,,2.96,,3.11,10,40,OPRA,AAL_1927U29,USD,AAL,26.66,22
20190819,P,29.5,20190927,4.15,4.17,4.15,4.17,3.05,,3.20,,,6,6,OPRA,AAL_1927U29.5,USD,AAL,26.66,ISE
20190819,P,30.0,20190927,4.67,4.67,4.65,4.65,3.40,,3.65,,2.77,1000,1001,OPRA,AAL_1927U30,USD,AAL,26.66,PHIL
20190819,P,30.5,20190927,,,,,3.85,,4.45,,,,,OPRA,AAL_1927U30.5,USD,AAL,26.66,0
20190819,P,31.0,20190927,,,,,3.80,,5.15,,,,,OPRA,AAL_1927U31,USD,AAL,26.66,0
20190819,P,31.5,20190927,5.97,5.97,5.97,5.97,3.35,,5.40,,,1,1,OPRA,AAL_1927U31.5,USD,AAL,26.66,CBOE
20190819,P,32.0,20190927,,,,,4.05,,7.05,,,,,OPRA,AAL_1927U32,USD,AAL,26.66,0
20190819,P,32.5,20190927,,,,,4.35,,7.15,,,,,OPRA,AAL_1927U32.5,USD,AAL,26.66,0
20190819,P,33.0,20190927,,,,,6.20,,7.10,,,,,OPRA,AAL_1927U33,USD,AAL,26.66,0
20190819,P,33.5,20190927,,,,,5.40,,7.70,,,,,OPRA,AAL_1927U33.5,USD,AAL,26.66,0
20190819,P,34.0,20190927,,,,,5.80,,9.35,,,,,OPRA,AAL_1927U34,USD,AAL,26.66,0
20190819,P,34.5,20190927,,,,,6.45,,9.90,,,,,OPRA,AAL_1927U34.5,USD,AAL,26.66,0
20190819,P,35.0,20190927,,,,,6.80,,10.45,,,,,OPRA,AAL_1927U35,USD,AAL,26.66,0
20190819,P,35.5,20190927,,,,,7.25,,11.00,,,,,OPRA,AAL_1927U35.5,USD,AAL,26.66,0
20190819,C,19.5,20190830,,,,,6.95,,7.30,,,,,OPRA,AAL_1930H19.5,USD,AAL,26.66,0
20190819,C,20.0,20190830,,,,,6.40,,6.80,,,,,OPRA,AAL_1930H20,USD,AAL,26.66,0
20190819,C,20.5,20190830,,,,,5.90,,6.25,,,,,OPRA,AAL_1930H20.5,USD,AAL,26.66,0
20190819,C,21.0,20190830,,,,,5.50,,5.80,,,,,OPRA,AAL_1930H21,USD,AAL,26.66,0
20190819,C,21.5,20190830,,,,,4.95,,5.30,,,,,OPRA,AAL_1930H21.5,USD,AAL,26.66,0
20190819,C,22.0,20190830,3.65,3.65,3.65,3.65,4.55,,4.80,,,8,7,OPRA,AAL_1930H22,USD,AAL,26.66,1
20190819,C,22.5,20190830,,,,,4.05,,4.30,,,,,OPRA,AAL_1930H22.5,USD,AAL,26.66,0
20190819,C,23.0,20190830,2.93,2.93,2.93,2.93,3.60,,3.80,,2.60,12,12,OPRA,AAL_1930H23,USD,AAL,26.66,BATS
20190819,C,23.5,20190830,2.96,3.00,2.96,3.00,3.20,,3.25,,,30,,OPRA,AAL_1930H23.5,USD,AAL,26.66,42
20190819,C,24.0,20190830,2.59,2.65,2.59,2.65,2.67,,2.79,,2.07,12,132,OPRA,AAL_1930H24,USD,AAL,26.66,69
20190819,C,24.5,20190830,2.08,2.08,2.08,2.08,2.29,,2.34,,,5,,OPRA,AAL_1930H24.5,USD,AAL,26.66,BATS
20190819,C,25.0,20190830,1.70,1.72,1.69,1.72,1.85,,1.89,,1.29,112,138,OPRA,AAL_1930H25,USD,AAL,26.66,69
20190819,C,25.5,20190830,1.26,1.26,1.18,1.18,1.46,,1.48,,,3,,OPRA,AAL_1930H25.5,USD,AAL,26.66,BATS
20190819,C,26.0,20190830,0.89,1.02,0.84,0.86,1.11,,1.12,,0.69,38,202,OPRA,AAL_1930H26,USD,AAL,26.66,1
20190819,C,26.5,20190830,0.70,0.77,0.59,0.77,0.80,,0.81,,0.47,87,361,OPRA,AAL_1930H26.5,USD,AAL,26.66,69
20190819,C,27.0,20190830,0.47,0.52,0.38,0.52,0.55,,0.57,,0.32,125,1768,OPRA,AAL_1930H27,USD,AAL,26.66,1
20190819,C,27.5,20190830,0.29,0.35,0.28,0.35,0.36,,0.38,,0.21,157,164,OPRA,AAL_1930H27.5,USD,AAL,26.66,1
20190819,C,28.0,20190830,0.20,0.24,0.17,0.24,0.23,,0.24,,0.13,561,927,OPRA,AAL_1930H28,USD,AAL,26.66,PHIL
20190819,C,28.5,20190830,0.11,0.14,0.10,0.14,0.14,,0.15,,0.11,62,358,OPRA,AAL_1930H28.5,USD,AAL,26.66,CBOE
20190819,C,29.0,20190830,0.12,0.12,0.07,0.08,0.08,,0.09,,0.07,21,272,OPRA,AAL_1930H29,USD,AAL,26.66,69
20190819,C,29.5,20190830,,0.04,0.04,,0.05,,0.06,,0.02,10,157,OPRA,AAL_1930H29.5,USD,AAL,26.66,PHIL
20190819,C,30.0,20190830,0.07,0.07,0.03,0.04,0.03,,0.04,,0.05,48,344,OPRA,AAL_1930H30,USD,AAL,26.66,46
20190819,C,30.5,20190830,0.02,0.02,0.02,0.02,0.02,,0.03,,0.05,10,232,OPRA,AAL_1930H30.5,USD,AAL,26.66,ISE
20190819,C,31.0,20190830,0.03,0.03,0.03,0.03,0.01,,0.03,,0.14,2,357,OPRA,AAL_1930H31,USD,AAL,26.66,PHIL
20190819,C,31.5,20190830,0.02,0.02,0.02,0.02,,,0.03,,0.03,22,324,OPRA,AAL_1930H31.5,USD,AAL,26.66,ISE
20190819,C,32.0,20190830,0.02,0.02,0.02,0.02,,,0.03,,0.04,12,486,OPRA,AAL_1930H32,USD,AAL,26.66,1
20190819,C,32.5,20190830,0.04,0.04,0.04,0.04,,,0.03,,0.12,12,79,OPRA,AAL_1930H32.5,USD,AAL,26.66,1
20190819,C,33.0,20190830,0.36,0.36,0.07,0.09,,,0.02,,0.18,6,115,OPRA,AAL_1930H33,USD,AAL,26.66,CBOE
20190819,C,33.5,20190830,0.10,0.10,0.05,0.10,,,0.03,,0.06,2,175,OPRA,AAL_1930H33.5,USD,AAL,26.66,1
20190819,C,34.0,20190830,,0.01,0.01,,,,0.03,,0.06,1,124,OPRA,AAL_1930H34,USD,AAL,26.66,PACF
20190819,C,34.5,20190830,0.10,0.10,0.10,0.10,,,0.03,,0.15,1,37,OPRA,AAL_1930H34.5,USD,AAL,26.66,PHIL
20190819,C,35.0,20190830,0.12,0.12,0.12,0.12,,,0.03,,0.12,10,68,OPRA,AAL_1930H35,USD,AAL,26.66,PACF
20190819,C,35.5,20190830,0.07,0.07,0.02,0.02,,,0.03,,0.05,25,173,OPRA,AAL_1930H35.5,USD,AAL,26.66,BATS
20190819,C,36.0,20190830,,,,,,,0.03,,,,90,OPRA,AAL_1930H36,USD,AAL,26.66,0
20190819,C,36.5,20190830,0.05,0.05,0.05,0.05,,,0.03,,0.62,2,29,OPRA,AAL_1930H36.5,USD,AAL,26.66,65
20190819,C,37.0,20190830,0.30,0.35,0.30,0.35,,,0.03,,0.33,3,12,OPRA,AAL_1930H37,USD,AAL,26.66,1
20190819,C,37.5,20190830,0.48,0.48,0.48,0.48,,,0.03,,,10,10,OPRA,AAL_1930H37.5,USD,AAL,26.66,ISE
20190819,C,38.0,20190830,,,,,,,0.03,,,,10,OPRA,AAL_1930H38,USD,AAL,26.66,0
20190819,C,38.5,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930H38.5,USD,AAL,26.66,0
20190819,C,39.0,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930H39,USD,AAL,26.66,0
20190819,C,39.5,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930H39.5,USD,AAL,26.66,0
20190819,C,40.0,20190830,0.26,0.26,0.26,0.26,,,0.03,,0.14,2,2,OPRA,AAL_1930H40,USD,AAL,26.66,ISE
20190819,C,41.0,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930H41,USD,AAL,26.66,0
20190819,C,41.5,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930H41.5,USD,AAL,26.66,0
20190819,P,19.5,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930T19.5,USD,AAL,26.66,0
20190819,P,20.0,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930T20,USD,AAL,26.66,0
20190819,P,20.5,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930T20.5,USD,AAL,26.66,0
20190819,P,21.0,20190830,,,,,,,0.03,,,,,OPRA,AAL_1930T21,USD,AAL,26.66,0
20190819,P,21.5,20190830,0.08,0.08,0.08,0.08,,,0.03,,,10,10,OPRA,AAL_1930T21.5,USD,AAL,26.66,65
20190819,P,22.0,20190830,0.12,0.12,0.12,0.12,,,0.03,,,4,4,OPRA,AAL_1930T22,USD,AAL,26.66,ISE
20190819,P,22.5,20190830,,,,,,,0.03,,,,15,OPRA,AAL_1930T22.5,USD,AAL,26.66,0
20190819,P,23.0,20190830,0.04,0.04,0.04,0.04,0.03,,0.04,,0.20,4,11,OPRA,AAL_1930T23,USD,AAL,26.66,CBOE
20190819,P,23.5,20190830,0.06,0.06,0.06,0.06,0.05,,0.06,,,4,,OPRA,AAL_1930T23.5,USD,AAL,26.66,CBOE
20190819,P,24.0,20190830,0.30,0.30,0.11,0.11,0.08,,0.09,,0.20,8,109,OPRA,AAL_1930T24,USD,AAL,26.66,69
20190819,P,24.5,20190830,,0.18,0.18,,0.13,,0.14,,-0.18,1,,OPRA,AAL_1930T24.5,USD,AAL,26.66,0
20190819,P,25.0,20190830,0.25,0.25,0.21,0.21,0.19,,0.21,,0.44,83,419,OPRA,AAL_1930T25,USD,AAL,26.66,42
20190819,P,25.5,20190830,0.38,0.40,0.38,0.40,0.29,,0.30,,,41,,OPRA,AAL_1930T25.5,USD,AAL,26.66,1
20190819,P,26.0,20190830,0.51,0.58,0.48,0.58,0.43,,0.44,,0.83,31,442,OPRA,AAL_1930T26,USD,AAL,26.66,CBOE
20190819,P,26.5,20190830,0.71,0.73,0.71,0.73,0.62,,0.63,,1.13,14,153,OPRA,AAL_1930T26.5,USD,AAL,26.66,1
20190819,P,27.0,20190830,1.21,1.21,0.99,1.00,0.87,,0.89,,1.47,27,249,OPRA,AAL_1930T27,USD,AAL,26.66,BATS
20190819,P,27.5,20190830,1.38,1.48,1.24,1.24,1.18,,1.20,,1.86,67,411,OPRA,AAL_1930T27.5,USD,AAL,26.66,CBOE
20190819,P,28.0,20190830,1.77,1.77,1.64,1.67,1.55,,1.57,,2.23,99,307,OPRA,AAL_1930T28,USD,AAL,26.66,CBOE
20190819,P,28.5,20190830,2.12,2.12,2.12,2.12,1.93,,2.02,,2.75,2,240,OPRA,AAL_1930T28.5,USD,AAL,26.66,CBOE
20190819,P,29.0,20190830,2.65,2.79,2.65,2.79,2.38,,2.46,,3.75,4,82,OPRA,AAL_1930T29,USD,AAL,26.66,CBOE
20190819,P,29.5,20190830,3.05,3.05,3.05,3.05,2.85,,2.94,,3.99,2,163,OPRA,AAL_1930T29.5,USD,AAL,26.66,PACF
20190819,P,30.0,20190830,3.50,3.50,3.50,3.50,3.25,,3.45,,4.10,2,189,OPRA,AAL_1930T30,USD,AAL,26.66,CBOE
20190819,P,30.5,20190830,4.55,4.55,4.55,4.55,3.75,,3.95,,1.95,1,91,OPRA,AAL_1930T30.5,USD,AAL,26.66,46
20190819,P,31.0,20190830,5.40,5.57,5.40,5.56,4.25,,4.40,,4.60,53,111,OPRA,AAL_1930T31,USD,AAL,26.66,CBOE
20190819,P,31.5,20190830,5.14,5.14,5.14,5.14,4.80,,4.90,,3.58,3,78,OPRA,AAL_1930T31.5,USD,AAL,26.66,CBOE
20190819,P,32.0,20190830,5.50,5.50,5.50,5.50,5.25,,5.45,,6.30,1,15,OPRA,AAL_1930T32,USD,AAL,26.66,69
20190819,P,32.5,20190830,6.90,7.05,6.80,6.80,5.80,,5.90,,5.78,11,15,OPRA,AAL_1930T32.5,USD,AAL,26.66,BATS
20190819,P,33.0,20190830,4.37,4.40,4.26,4.26,6.30,,6.45,,4.20,7,58,OPRA,AAL_1930T33,USD,AAL,26.66,ISE
20190819,P,33.5,20190830,5.40,5.40,5.40,5.40,6.75,,7.00,,1.45,1,79,OPRA,AAL_1930T33.5,USD,AAL,26.66,CBOE
20190819,P,34.0,20190830,7.60,7.60,7.60,7.60,7.20,,7.45,,6.16,3,22,OPRA,AAL_1930T34,USD,AAL,26.66,43
20190819,P,34.5,20190830,6.25,6.25,6.25,6.25,7.10,,8.75,,3.10,1,,OPRA,AAL_1930T34.5,USD,AAL,26.66,22
20190819,P,35.0,20190830,4.17,4.17,4.17,4.17,7.95,,8.95,,2.33,1,,OPRA,AAL_1930T35,USD,AAL,26.66,65
20190819,P,35.5,20190830,,,,,7.90,,9.50,,,,,OPRA,AAL_1930T35.5,USD,AAL,26.66,0
20190819,P,36.0,20190830,10.53,10.53,10.53,10.53,8.80,,10.15,,,3,,OPRA,AAL_1930T36,USD,AAL,26.66,PHIL
20190819,P,36.5,20190830,3.95,3.95,3.95,3.95,8.20,,11.25,,3.65,1,,OPRA,AAL_1930T36.5,USD,AAL,26.66,BOST
20190819,P,37.0,20190830,,,,,10.00,,11.20,,,,,OPRA,AAL_1930T37,USD,AAL,26.66,0
20190819,P,37.5,20190830,4.3,4.3,4.3,4.3,9.85,,12.15,,,4,,OPRA,AAL_1930T37.5,USD,AAL,26.66,AMEX
20190819,P,38.0,20190830,,,,,10.35,,12.10,,,,,OPRA,AAL_1930T38,USD,AAL,26.66,0
20190819,P,38.5,20190830,,,,,11.00,,12.65,,,,,OPRA,AAL_1930T38.5,USD,AAL,26.66,0
20190819,P,39.0,20190830,,,,,12.00,,13.15,,,,,OPRA,AAL_1930T39,USD,AAL,26.66,0
20190819,P,39.5,20190830,,,,,11.40,,14.05,,,,,OPRA,AAL_1930T39.5,USD,AAL,26.66,0
20190819,P,40.0,20190830,,,,,12.80,,14.15,,,,,OPRA,AAL_1930T40,USD,AAL,26.66,0
20190819,P,41.0,20190830,,,,,13.30,,15.30,,,,,OPRA,AAL_1930T41,USD,AAL,26.66,0
20190819,P,41.5,20190830,,,,,14.70,,15.35,,,,,OPRA,AAL_1930T41.5,USD,AAL,26.66,0
20190819,C,100.0,20200117,0.05,0.05,0.05,0.05,,,0.02,,0.10,200,281,OPRA,AAL_2017A100,USD,AAL,26.66,PHIL
20190819,C,105.0,20200117,,,,,,,0.02,,,,14,OPRA,AAL_2017A105,USD,AAL,26.66,0
20190819,C,110.0,20200117,0.05,0.05,0.05,0.05,,,0.02,,0.02,10,92,OPRA,AAL_2017A110,USD,AAL,26.66,AMEX
20190819,C,13.0,20200117,13.45,13.45,13.45,13.45,12.85,,14.95,,21.45,10,10,OPRA,AAL_2017A13,USD,AAL,26.66,PHIL
20190819,C,14.0,20200117,,,,,10.95,,14.25,,,,,OPRA,AAL_2017A14,USD,AAL,26.66,0
20190819,C,15.0,20200117,19.73,19.73,19.73,19.73,10.15,,12.60,,,8,36,OPRA,AAL_2017A15,USD,AAL,26.66,ISE
20190819,C,16.0,20200117,,,,,9.10,,12.10,,,,,OPRA,AAL_2017A16,USD,AAL,26.66,0
20190819,C,17.0,20200117,15.00,15.00,15.00,15.00,9.45,,10.25,,14.35,2,2,OPRA,AAL_2017A17,USD,AAL,26.66,BATS
20190819,C,18.0,20200117,8.00,8.05,7.96,8.05,8.95,,9.05,,10.50,23,113,OPRA,AAL_2017A18,USD,AAL,26.66,PHIL
20190819,C,19.0,20200117,7.15,7.15,7.15,7.15,8.05,,8.15,,10.70,13,15,OPRA,AAL_2017A19,USD,AAL,26.66,42
20190819,C,20.0,20200117,7.15,7.15,7.15,7.15,7.20,,7.25,,6.60,50,894,OPRA,AAL_2017A20,USD,AAL,26.66,BATS
20190819,C,21.0,20200117,6.05,6.05,6.05,6.05,6.35,,6.45,,7.70,44,175,OPRA,AAL_2017A21,USD,AAL,26.66,BOST
20190819,C,22.0,20200117,5.30,5.32,5.30,5.32,5.55,,5.65,,12.05,3,44,OPRA,AAL_2017A22,USD,AAL,26.66,CBOE
20190819,C,23.0,20200117,4.70,4.70,4.15,4.15,4.80,,4.90,,5.90,41,978,OPRA,AAL_2017A23,USD,AAL,26.66,65
20190819,C,24.0,20200117,4.00,4.00,3.54,3.60,4.10,,4.20,,4.40,107,529,OPRA,AAL_2017A24,USD,AAL,26.66,1
20190819,C,25.0,20200117,3.40,3.40,3.40,3.40,3.50,,3.55,,3.20,5,1817,OPRA,AAL_2017A25,USD,AAL,26.66,46
20190819,C,26.0,20200117,2.80,2.80,2.71,2.79,2.93,,2.97,,2.63,34,368,OPRA,AAL_2017A26,USD,AAL,26.66,CBOE
20190819,C,27.0,20200117,2.38,2.38,2.21,2.21,2.42,,2.46,,2.18,258,2855,OPRA,AAL_2017A27,USD,AAL,26.66,1
20190819,C,28.0,20200117,1.78,1.78,1.78,1.78,1.97,,2.00,,1.75,8,20281,OPRA,AAL_2017A28,USD,AAL,26.66,PHIL
20190819,C,29.0,20200117,1.57,1.57,1.57,1.57,1.58,,1.62,,1.43,6,2421,OPRA,AAL_2017A29,USD,AAL,26.66,PACF
20190819,C,30.0,20200117,1.19,1.26,1.14,1.23,1.25,,1.30,,1.11,66,15752,OPRA,AAL_2017A30,USD,AAL,26.66,1
20190819,C,31.0,20200117,0.98,1.00,0.98,1.00,0.98,,1.02,,0.90,6,655,OPRA,AAL_2017A31,USD,AAL,26.66,PHIL
20190819,C,32.0,20200117,0.69,0.69,0.69,0.69,0.76,,0.79,,0.81,2,1110,OPRA,AAL_2017A32,USD,AAL,26.66,ISE
20190819,C,33.0,20200117,0.54,0.54,0.54,0.54,0.58,,0.62,,0.53,2,991,OPRA,AAL_2017A33,USD,AAL,26.66,69
20190819,C,34.0,20200117,,0.44,0.44,,0.45,,0.47,,-0.01,50,2539,OPRA,AAL_2017A34,USD,AAL,26.66,PHIL
20190819,C,35.0,20200117,0.34,0.34,0.34,0.34,0.34,,0.37,,0.32,25,7173,OPRA,AAL_2017A35,USD,AAL,26.66,PHIL
20190819,C,36.0,20200117,0.26,0.26,0.25,0.25,0.25,,0.28,,0.24,9,629,OPRA,AAL_2017A36,USD,AAL,26.66,BATS
20190819,C,37.0,20200117,0.21,0.21,0.21,0.21,0.20,,0.21,,0.49,1,1541,OPRA,AAL_2017A37,USD,AAL,26.66,PHIL
20190819,C,38.0,20200117,0.19,0.19,0.17,0.17,0.16,,0.17,,0.21,14,310,OPRA,AAL_2017A38,USD,AAL,26.66,1
20190819,C,39.0,20200117,0.11,0.11,0.11,0.11,0.12,,0.13,,0.11,20,434,OPRA,AAL_2017A39,USD,AAL,26.66,BATS
20190819,C,40.0,20200117,0.10,0.10,0.09,0.09,0.09,,0.10,,0.09,14,30593,OPRA,AAL_2017A40,USD,AAL,26.66,1
20190819,C,41.0,20200117,0.07,0.07,0.07,0.07,0.07,,0.08,,0.10,21,2234,OPRA,AAL_2017A41,USD,AAL,26.66,46
20190819,C,42.0,20200117,0.11,0.11,0.11,0.11,0.05,,0.06,,0.11,17,357,OPRA,AAL_2017A42,USD,AAL,26.66,BATS
20190819,C,43.0,20200117,0.04,0.05,0.04,0.04,0.03,,0.05,,0.06,25,8509,OPRA,AAL_2017A43,USD,AAL,26.66,BATS
20190819,C,44.0,20200117,0.06,0.06,0.05,0.05,,,0.05,,0.08,3,340,OPRA,AAL_2017A44,USD,AAL,26.66,31
20190819,C,45.0,20200117,,0.03,0.03,,,,0.04,,,15,16509,OPRA,AAL_2017A45,USD,AAL,26.66,BATS
20190819,C,46.0,20200117,0.03,0.03,0.03,0.03,0.02,,0.03,,0.04,57,197,OPRA,AAL_2017A46,USD,AAL,26.66,1
20190819,C,47.0,20200117,0.03,0.03,0.03,0.03,,,0.03,,0.08,28,155,OPRA,AAL_2017A47,USD,AAL,26.66,1
20190819,C,48.0,20200117,,,,,,,0.03,,,,207,OPRA,AAL_2017A48,USD,AAL,26.66,0
20190819,C,49.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.18,19,342,OPRA,AAL_2017A49,USD,AAL,26.66,BATS
20190819,C,50.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.02,57,13664,OPRA,AAL_2017A50,USD,AAL,26.66,BATS
20190819,C,55.0,20200117,,,,,,,0.02,,,,13609,OPRA,AAL_2017A55,USD,AAL,26.66,0
20190819,C,60.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.04,5,3665,OPRA,AAL_2017A60,USD,AAL,26.66,BATS
20190819,C,65.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.02,4,1928,OPRA,AAL_2017A65,USD,AAL,26.66,1
20190819,C,70.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.01,3,487,OPRA,AAL_2017A70,USD,AAL,26.66,31
20190819,C,75.0,20200117,0.01,0.01,0.01,0.01,0.01,,0.02,,0.01,30,1016,OPRA,AAL_2017A75,USD,AAL,26.66,BATS
20190819,C,80.0,20200117,,,,,,,0.02,,,,326,OPRA,AAL_2017A80,USD,AAL,26.66,0
20190819,C,85.0,20200117,0.01,0.01,0.01,0.01,,,0.02,,0.01,20,341,OPRA,AAL_2017A85,USD,AAL,26.66,BOST
20190819,C,90.0,20200117,0.01,0.01,0.01,0.01,,,0.02,,0.01,125,634,OPRA,AAL_2017A90,USD,AAL,26.66,46
20190819,C,95.0,20200117,0.02,0.02,0.02,0.02,0.01,,0.02,,0.01,6,776,OPRA,AAL_2017A95,USD,AAL,26.66,1
20190819,P,100.0,20200117,65.95,65.95,65.95,65.95,71.85,,75.45,,,6,,OPRA,AAL_2017M100,USD,AAL,26.66,1
20190819,P,105.0,20200117,,,,,76.90,,80.40,,,,,OPRA,AAL_2017M105,USD,AAL,26.66,0
20190819,P,110.0,20200117,,,,,81.60,,85.45,,,,,OPRA,AAL_2017M110,USD,AAL,26.66,0
20190819,P,13.0,20200117,0.09,0.09,0.09,0.09,0.05,,0.06,,0.06,2,484,OPRA,AAL_2017M13,USD,AAL,26.66,42
20190819,P,14.0,20200117,,,,,0.07,,0.08,,,,,OPRA,AAL_2017M14,USD,AAL,26.66,0
20190819,P,15.0,20200117,0.15,0.15,0.15,0.15,0.10,,0.11,,0.05,31,303,OPRA,AAL_2017M15,USD,AAL,26.66,ISE
20190819,P,16.0,20200117,0.12,0.12,0.12,0.12,0.14,,0.15,,0.19,20,20,OPRA,AAL_2017M16,USD,AAL,26.66,CBOE
20190819,P,17.0,20200117,0.08,0.08,0.08,0.08,0.19,,0.20,,0.06,13,357,OPRA,AAL_2017M17,USD,AAL,26.66,42
20190819,P,18.0,20200117,,,,,0.26,,0.27,,,,2487,OPRA,AAL_2017M18,USD,AAL,26.66,0
20190819,P,19.0,20200117,0.54,0.56,0.54,0.56,0.34,,0.36,,0.13,16,279,OPRA,AAL_2017M19,USD,AAL,26.66,BATS
20190819,P,20.0,20200117,0.72,0.77,0.72,0.77,0.46,,0.48,,0.67,82,2081,OPRA,AAL_2017M20,USD,AAL,26.66,PACF
20190819,P,21.0,20200117,1.03,1.03,1.03,1.03,0.62,,0.63,,0.89,250,642,OPRA,AAL_2017M21,USD,AAL,26.66,42
20190819,P,22.0,20200117,1.31,1.31,1.31,1.31,0.82,,0.83,,0.97,50,727,OPRA,AAL_2017M22,USD,AAL,26.66,CBOE
20190819,P,23.0,20200117,1.08,1.08,1.08,1.08,1.06,,1.07,,1.58,1,6111,OPRA,AAL_2017M23,USD,AAL,26.66,69
20190819,P,24.0,20200117,1.46,1.47,1.46,1.46,1.36,,1.38,,1.73,12,1571,OPRA,AAL_2017M24,USD,AAL,26.66,1
20190819,P,25.0,20200117,2.00,2.00,1.83,1.83,1.72,,1.74,,2.49,32,6956,OPRA,AAL_2017M25,USD,AAL,26.66,PACF
20190819,P,26.0,20200117,2.33,2.34,2.25,2.25,2.13,,2.16,,2.59,97,970,OPRA,AAL_2017M26,USD,AAL,26.66,43
20190819,P,27.0,20200117,2.83,2.83,2.78,2.83,2.62,,2.64,,3.60,30,1288,OPRA,AAL_2017M27,USD,AAL,26.66,BATS
20190819,P,28.0,20200117,3.90,3.99,3.90,3.99,3.15,,3.20,,4.20,6,3372,OPRA,AAL_2017M28,USD,AAL,26.66,CBOE
20190819,P,29.0,20200117,4.55,4.90,4.55,4.90,3.75,,3.85,,4.25,9,1121,OPRA,AAL_2017M29,USD,AAL,26.66,69
20190819,P,30.0,20200117,,4.70,4.70,,4.45,,4.50,,0.40,5,11224,OPRA,AAL_2017M30,USD,AAL,26.66,PACF
20190819,P,31.0,20200117,6.05,6.51,6.05,6.05,5.15,,5.25,,5.55,25,2336,OPRA,AAL_2017M31,USD,AAL,26.66,1
20190819,P,32.0,20200117,7.05,7.05,7.05,7.05,5.95,,6.00,,6.55,1,2294,OPRA,AAL_2017M32,USD,AAL,26.66,PACF
20190819,P,33.0,20200117,5.85,5.85,5.85,5.85,6.75,,6.85,,5.60,39,837,OPRA,AAL_2017M33,USD,AAL,26.66,BATS
20190819,P,34.0,20200117,5.70,5.70,5.70,5.70,7.60,,7.70,,6.45,1,828,OPRA,AAL_2017M34,USD,AAL,26.66,CBOE
20190819,P,35.0,20200117,8.76,8.76,8.76,8.76,8.50,,8.60,,9.58,5,33599,OPRA,AAL_2017M35,USD,AAL,26.66,PHIL
20190819,P,36.0,20200117,7.35,7.35,7.35,7.35,9.45,,9.55,,7.35,1,337,OPRA,AAL_2017M36,USD,AAL,26.66,43
20190819,P,37.0,20200117,,,,,10.30,,11.05,,,,137,OPRA,AAL_2017M37,USD,AAL,26.66,0
20190819,P,38.0,20200117,,,,,10.65,,12.35,,,,197,OPRA,AAL_2017M38,USD,AAL,26.66,0
20190819,P,39.0,20200117,9.65,9.65,9.65,9.65,11.30,,13.75,,8.80,1,310,OPRA,AAL_2017M39,USD,AAL,26.66,PACF
20190819,P,40.0,20200117,14.35,14.40,14.35,14.40,12.40,,14.50,,14.20,85,4800,OPRA,AAL_2017M40,USD,AAL,26.66,PHIL
20190819,P,41.0,20200117,11.78,11.78,11.78,11.78,12.70,,15.80,,7.50,20,,OPRA,AAL_2017M41,USD,AAL,26.66,CBOE
20190819,P,42.0,20200117,9.30,9.30,9.30,9.30,14.00,,17.10,,11.05,6,,OPRA,AAL_2017M42,USD,AAL,26.66,1
20190819,P,43.0,20200117,11.95,11.95,11.95,11.95,14.90,,18.25,,11.10,35,,OPRA,AAL_2017M43,USD,AAL,26.66,BATS
20190819,P,44.0,20200117,11.1,11.1,11.1,11.1,15.90,,19.05,,10.8,6,,OPRA,AAL_2017M44,USD,AAL,26.66,1
20190819,P,45.0,20200117,15.80,15.80,15.80,15.80,16.75,,20.30,,16.48,1,355,OPRA,AAL_2017M45,USD,AAL,26.66,31
20190819,P,46.0,20200117,,,,,18.10,,21.40,,,,,OPRA,AAL_2017M46,USD,AAL,26.66,0
20190819,P,47.0,20200117,16.07,16.07,16.07,16.07,18.75,,22.20,,,1,,OPRA,AAL_2017M47,USD,AAL,26.66,65
20190819,P,48.0,20200117,17.1,17.1,17.1,17.1,19.80,,23.35,,,1,,OPRA,AAL_2017M48,USD,AAL,26.66,65
20190819,P,49.0,20200117,16.06,16.06,16.06,16.06,20.80,,24.30,,15.44,1,,OPRA,AAL_2017M49,USD,AAL,26.66,65
20190819,P,50.0,20200117,21.70,21.70,21.70,21.70,22.35,,24.65,,18.55,80,75,OPRA,AAL_2017M50,USD,AAL,26.66,AMEX
20190819,P,55.0,20200117,20.85,20.85,20.25,20.25,27.40,,29.85,,21.50,72,2,OPRA,AAL_2017M55,USD,AAL,26.66,1
20190819,P,60.0,20200117,23.19,23.19,23.19,23.19,31.95,,34.95,,,50,,OPRA,AAL_2017M60,USD,AAL,26.66,CBOE
20190819,P,65.0,20200117,30.70,30.75,30.05,30.20,36.85,,40.35,,31.25,168,,OPRA,AAL_2017M65,USD,AAL,26.66,1
20190819,P,70.0,20200117,34.39,34.39,34.39,34.39,41.95,,45.25,,,1,,OPRA,AAL_2017M70,USD,AAL,26.66,BATS
20190819,P,75.0,20200117,41.51,41.51,41.51,41.51,46.60,,50.45,,,10,,OPRA,AAL_2017M75,USD,AAL,26.66,ISE
20190819,P,80.0,20200117,,,,,51.75,,55.45,,,,,OPRA,AAL_2017M80,USD,AAL,26.66,0
20190819,P,85.0,20200117,,,,,56.80,,60.45,,,,,OPRA,AAL_2017M85,USD,AAL,26.66,0
20190819,P,90.0,20200117,,,,,61.95,,65.45,,,,,OPRA,AAL_2017M90,USD,AAL,26.66,0
20190819,P,95.0,20200117,,,,,66.85,,70.45,,,,,OPRA,AAL_2017M95,USD,AAL,26.66,0
20190819,C,13.0,20200619,12.5,12.5,12.5,12.5,12.90,,13.95,,,1,1,OPRA,AAL_2019F13,USD,AAL,26.66,1
20190819,C,15.0,20200619,19.45,19.45,19.45,19.45,10.90,,12.50,,17.34,5,5,OPRA,AAL_2019F15,USD,AAL,26.66,CBOE
20190819,C,18.0,20200619,9.50,9.50,9.50,9.50,8.90,,9.50,,10.55,21,36,OPRA,AAL_2019F18,USD,AAL,26.66,69
20190819,C,20.0,20200619,,7.48,7.48,,7.70,,7.90,,-0.23,1,75,OPRA,AAL_2019F20,USD,AAL,26.66,1
20190819,C,23.0,20200619,5.3,5.4,5.3,5.4,5.50,,5.80,,5.5,43,113,OPRA,AAL_2019F23,USD,AAL,26.66,PHIL
20190819,C,25.0,20200619,4.48,4.48,4.44,4.44,4.50,,4.60,,4.14,20,171,OPRA,AAL_2019F25,USD,AAL,26.66,CBOE
20190819,C,28.0,20200619,3.05,3.05,3.05,3.05,3.05,,3.15,,2.77,58,757,OPRA,AAL_2019F28,USD,AAL,26.66,BATS
20190819,C,30.0,20200619,2.27,2.32,2.25,2.27,2.31,,2.42,,2.12,7,2025,OPRA,AAL_2019F30,USD,AAL,26.66,65
20190819,C,32.0,20200619,1.74,1.74,1.65,1.65,1.71,,1.78,,1.64,15,829,OPRA,AAL_2019F32,USD,AAL,26.66,PHIL
20190819,C,35.0,20200619,1.06,1.06,1.06,1.06,1.06,,1.12,,1.03,10,1495,OPRA,AAL_2019F35,USD,AAL,26.66,CBOE
20190819,C,37.0,20200619,0.71,0.75,0.71,0.74,0.76,,0.83,,1.14,106,178,OPRA,AAL_2019F37,USD,AAL,26.66,ISE
20190819,C,40.0,20200619,0.45,0.45,0.45,0.45,0.45,,0.49,,0.41,2,5953,OPRA,AAL_2019F40,USD,AAL,26.66,65
20190819,C,42.0,20200619,0.37,0.37,0.37,0.37,0.31,,0.37,,0.45,10,66,OPRA,AAL_2019F42,USD,AAL,26.66,PHIL
20190819,C,45.0,20200619,0.21,0.21,0.21,0.21,0.18,,0.22,,0.41,8,463,OPRA,AAL_2019F45,USD,AAL,26.66,ISE
20190819,C,47.0,20200619,,,,,0.13,,0.16,,,,24,OPRA,AAL_2019F47,USD,AAL,26.66,0
20190819,C,50.0,20200619,,,,,0.06,,0.11,,,,159,OPRA,AAL_2019F50,USD,AAL,26.66,0
20190819,C,55.0,20200619,0.05,0.05,0.05,0.05,0.01,,0.06,,0.07,1,20,OPRA,AAL_2019F55,USD,AAL,26.66,PHIL
20190819,P,13.0,20200619,0.22,0.22,0.20,0.20,0.17,,0.21,,0.18,31,47,OPRA,AAL_2019R13,USD,AAL,26.66,ISE
20190819,P,15.0,20200619,0.44,0.44,0.33,0.33,0.32,,0.36,,0.34,6,41,OPRA,AAL_2019R15,USD,AAL,26.66,65
20190819,P,18.0,20200619,0.99,1.00,0.99,1.00,0.70,,0.73,,0.85,9,109,OPRA,AAL_2019R18,USD,AAL,26.66,43
20190819,P,20.0,20200619,1.55,1.55,1.55,1.55,1.08,,1.13,,1.37,10,2335,OPRA,AAL_2019R20,USD,AAL,26.66,CBOE
20190819,P,23.0,20200619,2.10,2.10,2.08,2.08,1.94,,1.99,,2.27,8,687,OPRA,AAL_2019R23,USD,AAL,26.66,69
20190819,P,25.0,20200619,2.80,2.93,2.80,2.93,2.73,,2.78,,3.19,25,2431,OPRA,AAL_2019R25,USD,AAL,26.66,PACF
20190819,P,28.0,20200619,4.40,4.40,4.40,4.40,4.20,,4.30,,5.00,10,1547,OPRA,AAL_2019R28,USD,AAL,26.66,BATS
20190819,P,30.0,20200619,,,,,5.45,,5.55,,,,1024,OPRA,AAL_2019R30,USD,AAL,26.66,0
20190819,P,32.0,20200619,6.90,6.90,6.90,6.90,6.80,,6.90,,6.05,20,2170,OPRA,AAL_2019R32,USD,AAL,26.66,BATS
20190819,P,35.0,20200619,,,,,9.15,,9.25,,,,790,OPRA,AAL_2019R35,USD,AAL,26.66,0
20190819,P,37.0,20200619,11.8,11.8,11.7,11.8,10.80,,11.60,,9.7,300,310,OPRA,AAL_2019R37,USD,AAL,26.66,BATS
20190819,P,40.0,20200619,14.7,14.7,14.7,14.7,13.45,,13.90,,8.6,5,157,OPRA,AAL_2019R40,USD,AAL,26.66,BATS
20190819,P,42.0,20200619,,,,,15.25,,16.25,,,,,OPRA,AAL_2019R42,USD,AAL,26.66,0
20190819,P,45.0,20200619,11.23,11.23,11.23,11.23,17.95,,19.50,,11.35,6,10,OPRA,AAL_2019R45,USD,AAL,26.66,PHIL
20190819,P,47.0,20200619,,,,,18.75,,22.80,,,,,OPRA,AAL_2019R47,USD,AAL,26.66,0
20190819,P,50.0,20200619,17.17,17.18,17.17,17.18,21.90,,25.50,,,12,,OPRA,AAL_2019R50,USD,AAL,26.66,ISE
20190819,P,55.0,20200619,,,,,27.10,,30.15,,,,,OPRA,AAL_2019R55,USD,AAL,26.66,0
20190819,C,13.0,20200221,,,,,12.85,,14.05,,,,,OPRA,AAL_2021B13,USD,AAL,26.66,0
20190819,C,14.0,20200221,,,,,11.85,,13.25,,,,,OPRA,AAL_2021B14,USD,AAL,26.66,0
20190819,C,15.0,20200221,,,,,10.95,,12.30,,,,,OPRA,AAL_2021B15,USD,AAL,26.66,0
20190819,C,16.0,20200221,,,,,9.40,,11.30,,,,,OPRA,AAL_2021B16,USD,AAL,26.66,0
20190819,C,17.0,20200221,,,,,9.75,,10.15,,,,,OPRA,AAL_2021B17,USD,AAL,26.66,0
20190819,C,18.0,20200221,,,,,8.50,,9.25,,,,,OPRA,AAL_2021B18,USD,AAL,26.66,0
20190819,C,19.0,20200221,,,,,8.10,,8.30,,,,,OPRA,AAL_2021B19,USD,AAL,26.66,0
20190819,C,20.0,20200221,6.6,6.6,6.6,6.6,7.20,,7.45,,,3,3,OPRA,AAL_2021B20,USD,AAL,26.66,69
20190819,C,21.0,20200221,,,,,6.30,,6.65,,,,,OPRA,AAL_2021B21,USD,AAL,26.66,0
20190819,C,22.0,20200221,,,,,5.55,,5.90,,,,,OPRA,AAL_2021B22,USD,AAL,26.66,0
20190819,C,23.0,20200221,5.86,5.86,5.86,5.86,4.95,,5.15,,,1,1,OPRA,AAL_2021B23,USD,AAL,26.66,PHIL
20190819,C,24.0,20200221,10.45,10.45,10.45,10.45,4.40,,4.45,,,1,1,OPRA,AAL_2021B24,USD,AAL,26.66,69
20190819,C,25.0,20200221,5.00,5.00,5.00,5.00,3.75,,3.85,,4.85,1,4,OPRA,AAL_2021B25,USD,AAL,26.66,69
20190819,C,26.0,20200221,3.05,3.10,2.90,3.10,3.20,,3.30,,3.95,17,64,OPRA,AAL_2021B26,USD,AAL,26.66,1
20190819,C,27.0,20200221,2.60,2.62,2.59,2.62,2.72,,2.78,,2.45,215,245,OPRA,AAL_2021B27,USD,AAL,26.66,31
20190819,C,28.0,20200221,2.12,2.30,2.12,2.30,2.27,,2.34,,2.04,2,89,OPRA,AAL_2021B28,USD,AAL,26.66,1
20190819,C,29.0,20200221,1.70,1.70,1.70,1.70,1.87,,1.95,,2.43,12,49,OPRA,AAL_2021B29,USD,AAL,26.66,1
20190819,C,30.0,20200221,1.42,1.42,1.38,1.38,1.55,,1.60,,1.41,5,705,OPRA,AAL_2021B30,USD,AAL,26.66,PHIL
20190819,C,31.0,20200221,1.14,1.14,1.14,1.14,1.26,,1.32,,1.15,1,129,OPRA,AAL_2021B31,USD,AAL,26.66,CBOE
20190819,C,32.0,20200221,0.92,0.92,0.92,0.92,1.02,,1.07,,0.98,15,309,OPRA,AAL_2021B32,USD,AAL,26.66,BATS
20190819,C,33.0,20200221,0.72,0.76,0.72,0.76,0.81,,0.87,,0.84,5,158,OPRA,AAL_2021B33,USD,AAL,26.66,65
20190819,C,34.0,20200221,0.58,0.58,0.58,0.58,0.65,,0.69,,0.64,100,723,OPRA,AAL_2021B34,USD,AAL,26.66,CBOE
20190819,C,35.0,20200221,0.50,0.53,0.50,0.50,0.51,,0.56,,0.48,7,110,OPRA,AAL_2021B35,USD,AAL,26.66,BOST
20190819,C,36.0,20200221,0.56,0.59,0.53,0.54,0.41,,0.44,,0.81,159,376,OPRA,AAL_2021B36,USD,AAL,26.66,BATS
20190819,C,37.0,20200221,0.30,0.30,0.30,0.30,0.31,,0.36,,0.80,4,19,OPRA,AAL_2021B37,USD,AAL,26.66,PHIL
20190819,C,38.0,20200221,0.50,0.56,0.50,0.56,0.24,,0.29,,0.54,16,40,OPRA,AAL_2021B38,USD,AAL,26.66,BATS
20190819,C,39.0,20200221,1.45,1.45,1.45,1.45,0.18,,0.22,,,1,1,OPRA,AAL_2021B39,USD,AAL,26.66,69
20190819,C,40.0,20200221,0.15,0.15,0.15,0.15,0.14,,0.18,,0.16,6,1574,OPRA,AAL_2021B40,USD,AAL,26.66,69
20190819,C,41.0,20200221,,,,,0.10,,0.14,,,,19,OPRA,AAL_2021B41,USD,AAL,26.66,0
20190819,C,42.0,20200221,0.35,0.35,0.35,0.35,0.07,,0.11,,0.36,2,70,OPRA,AAL_2021B42,USD,AAL,26.66,PHIL
20190819,C,43.0,20200221,0.83,0.83,0.83,0.83,0.05,,0.09,,,1,1,OPRA,AAL_2021B43,USD,AAL,26.66,PHIL
20190819,C,44.0,20200221,0.75,0.75,0.75,0.75,0.04,,0.07,,,3,3,OPRA,AAL_2021B44,USD,AAL,26.66,BATS
20190819,C,45.0,20200221,0.11,0.11,0.11,0.11,0.02,,0.06,,0.22,5,6,OPRA,AAL_2021B45,USD,AAL,26.66,PHIL
20190819,C,46.0,20200221,0.45,0.45,0.45,0.45,0.01,,0.05,,,70,70,OPRA,AAL_2021B46,USD,AAL,26.66,AMEX
20190819,C,47.0,20200221,0.29,0.29,0.29,0.29,,,0.05,,0.33,6,16,OPRA,AAL_2021B47,USD,AAL,26.66,CBOE
20190819,C,48.0,20200221,,,,,,,0.04,,,,,OPRA,AAL_2021B48,USD,AAL,26.66,0
20190819,C,49.0,20200221,0.23,0.23,0.23,0.23,,,0.04,,0.26,10,30,OPRA,AAL_2021B49,USD,AAL,26.66,ISE
20190819,C,50.0,20200221,0.25,0.25,0.25,0.25,,,0.03,,0.14,10,90,OPRA,AAL_2021B50,USD,AAL,26.66,ISE
20190819,C,55.0,20200221,,,,,,,0.02,,,,,OPRA,AAL_2021B55,USD,AAL,26.66,0
20190819,P,13.0,20200221,,,,,0.07,,0.10,,,,,OPRA,AAL_2021N13,USD,AAL,26.66,0
20190819,P,14.0,20200221,,,,,0.10,,0.13,,,,,OPRA,AAL_2021N14,USD,AAL,26.66,0
20190819,P,15.0,20200221,0.23,0.24,0.23,0.24,0.14,,0.18,,,25,25,OPRA,AAL_2021N15,USD,AAL,26.66,CBOE
20190819,P,16.0,20200221,,,,,0.20,,0.22,,,,,OPRA,AAL_2021N16,USD,AAL,26.66,0
20190819,P,17.0,20200221,0.41,0.41,0.41,0.41,0.27,,0.30,,,3,3,OPRA,AAL_2021N17,USD,AAL,26.66,65
20190819,P,18.0,20200221,,,,,0.37,,0.39,,,,,OPRA,AAL_2021N18,USD,AAL,26.66,0
20190819,P,19.0,20200221,0.22,0.22,0.22,0.22,0.48,,0.51,,,8,8,OPRA,AAL_2021N19,USD,AAL,26.66,PACF
20190819,P,20.0,20200221,0.66,0.66,0.66,0.66,0.63,,0.66,,0.61,31,847,OPRA,AAL_2021N20,USD,AAL,26.66,BATS
20190819,P,21.0,20200221,1.08,1.12,1.08,1.08,0.81,,0.85,,0.27,35,65,OPRA,AAL_2021N21,USD,AAL,26.66,CBOE
20190819,P,22.0,20200221,,,,,1.03,,1.08,,,,324,OPRA,AAL_2021N22,USD,AAL,26.66,0
20190819,P,23.0,20200221,1.90,1.90,1.90,1.90,1.30,,1.35,,1.54,120,173,OPRA,AAL_2021N23,USD,AAL,26.66,BATS
20190819,P,24.0,20200221,,,,,1.64,,1.68,,,,1521,OPRA,AAL_2021N24,USD,AAL,26.66,0
20190819,P,25.0,20200221,2.18,2.22,2.18,2.22,2.02,,2.06,,1.76,11,577,OPRA,AAL_2021N25,USD,AAL,26.66,PACF
20190819,P,26.0,20200221,2.59,2.59,2.59,2.59,2.45,,2.49,,3.20,1,152,OPRA,AAL_2021N26,USD,AAL,26.66,ISE
20190819,P,27.0,20200221,3.10,3.11,3.10,3.11,2.94,,2.98,,3.48,15,2717,OPRA,AAL_2021N27,USD,AAL,26.66,PHIL
20190819,P,28.0,20200221,4.05,4.05,4.05,4.05,3.45,,3.55,,4.35,27,164,OPRA,AAL_2021N28,USD,AAL,26.66,1
20190819,P,29.0,20200221,4.15,4.15,4.15,4.15,4.05,,4.15,,5.05,1,83,OPRA,AAL_2021N29,USD,AAL,26.66,47
20190819,P,30.0,20200221,5.4,5.4,5.4,5.4,4.75,,4.80,,4.9,2,64,OPRA,AAL_2021N30,USD,AAL,26.66,CBOE
20190819,P,31.0,20200221,4.20,4.20,4.05,4.05,5.45,,5.55,,3.98,2,5,OPRA,AAL_2021N31,USD,AAL,26.66,47
20190819,P,32.0,20200221,7.35,7.35,7.35,7.35,6.20,,6.30,,5.25,33,137,OPRA,AAL_2021N32,USD,AAL,26.66,CBOE
20190819,P,33.0,20200221,7.69,7.69,7.69,7.69,6.95,,7.05,,7.90,3,16,OPRA,AAL_2021N33,USD,AAL,26.66,65
20190819,P,34.0,20200221,8.31,8.31,8.31,8.31,7.80,,8.00,,8.72,1,19,OPRA,AAL_2021N34,USD,AAL,26.66,ISE
20190819,P,35.0,20200221,,9.00,9.00,,8.65,,8.95,,0.40,3,30,OPRA,AAL_2021N35,USD,AAL,26.66,65
20190819,P,36.0,20200221,10.33,10.33,10.33,10.33,9.55,,9.85,,,20,20,OPRA,AAL_2021N36,USD,AAL,26.66,ISE
20190819,P,37.0,20200221,,,,,10.45,,11.50,,,,,OPRA,AAL_2021N37,USD,AAL,26.66,0
20190819,P,38.0,20200221,5.6,5.6,5.6,5.6,11.30,,12.20,,6.2,25,26,OPRA,AAL_2021N38,USD,AAL,26.66,CBOE
20190819,P,39.0,20200221,,,,,12.15,,13.45,,,,,OPRA,AAL_2021N39,USD,AAL,26.66,0
20190819,P,40.0,20200221,,,,,12.80,,14.60,,,,,OPRA,AAL_2021N40,USD,AAL,26.66,0
20190819,P,41.0,20200221,,,,,12.80,,16.20,,,,,OPRA,AAL_2021N41,USD,AAL,26.66,0
20190819,P,42.0,20200221,12.9,12.9,12.9,12.9,13.75,,17.40,,,17,,OPRA,AAL_2021N42,USD,AAL,26.66,1
20190819,P,43.0,20200221,,,,,14.90,,18.40,,,,,OPRA,AAL_2021N43,USD,AAL,26.66,0
20190819,P,44.0,20200221,,,,,15.70,,19.35,,,,,OPRA,AAL_2021N44,USD,AAL,26.66,0
20190819,P,45.0,20200221,11.9,11.9,11.9,11.9,16.80,,20.35,,,10,,OPRA,AAL_2021N45,USD,AAL,26.66,ISE
20190819,P,46.0,20200221,,,,,17.75,,21.45,,,,,OPRA,AAL_2021N46,USD,AAL,26.66,0
20190819,P,47.0,20200221,,,,,18.75,,22.45,,,,,OPRA,AAL_2021N47,USD,AAL,26.66,0
20190819,P,48.0,20200221,,,,,19.75,,23.30,,,,,OPRA,AAL_2021N48,USD,AAL,26.66,0
20190819,P,49.0,20200221,,,,,20.80,,24.30,,,,,OPRA,AAL_2021N49,USD,AAL,26.66,0
20190819,P,50.0,20200221,,,,,21.85,,25.45,,,,,OPRA,AAL_2021N50,USD,AAL,26.66,0
20190819,P,55.0,20200221,,,,,26.85,,30.30,,,,,OPRA,AAL_2021N55,USD,AAL,26.66,0
20190819,C,13.0,20210115,13.1,13.1,13.1,13.1,12.55,,14.45,,15.3,7,31,OPRA,AAL_2115A13,USD,AAL,26.66,65
20190819,C,15.0,20210115,12.20,12.20,12.20,12.20,10.90,,12.75,,14.15,2,178,OPRA,AAL_2115A15,USD,AAL,26.66,1
20190819,C,18.0,20210115,9.55,9.55,9.55,9.55,9.50,,10.15,,11.45,1,176,OPRA,AAL_2115A18,USD,AAL,26.66,1
20190819,C,20.0,20210115,8.40,8.50,8.40,8.40,8.25,,8.65,,8.00,100,582,OPRA,AAL_2115A20,USD,AAL,26.66,BATS
20190819,C,23.0,20210115,6.15,6.30,6.15,6.30,6.25,,6.75,,6.70,12,293,OPRA,AAL_2115A23,USD,AAL,26.66,1
20190819,C,25.0,20210115,5.50,5.60,5.50,5.60,5.45,,5.80,,5.25,31,600,OPRA,AAL_2115A25,USD,AAL,26.66,BATS
20190819,C,28.0,20210115,4.10,4.10,4.00,4.00,4.00,,4.30,,3.90,59,2672,OPRA,AAL_2115A28,USD,AAL,26.66,31
20190819,C,30.0,20210115,3.45,3.50,3.45,3.50,3.30,,3.55,,3.35,31,2159,OPRA,AAL_2115A30,USD,AAL,26.66,43
20190819,C,33.0,20210115,2.51,2.51,2.51,2.51,2.34,,2.62,,2.34,1,1709,OPRA,AAL_2115A33,USD,AAL,26.66,PHIL
20190819,C,35.0,20210115,1.94,1.94,1.94,1.94,1.91,,2.16,,1.87,9,878,OPRA,AAL_2115A35,USD,AAL,26.66,BATS
20190819,C,37.0,20210115,1.60,1.60,1.60,1.60,1.43,,1.76,,1.51,2,769,OPRA,AAL_2115A37,USD,AAL,26.66,PHIL
20190819,C,40.0,20210115,1.15,1.25,1.15,1.25,1.10,,1.38,,1.19,13,1321,OPRA,AAL_2115A40,USD,AAL,26.66,PHIL
20190819,C,42.0,20210115,1.0,1.0,1.0,1.0,0.84,,1.22,,0.9,57,271,OPRA,AAL_2115A42,USD,AAL,26.66,1
20190819,C,45.0,20210115,0.70,0.71,0.70,0.70,0.60,,0.89,,0.70,19,652,OPRA,AAL_2115A45,USD,AAL,26.66,BOST
20190819,C,47.0,20210115,0.68,0.68,0.55,0.55,0.50,,0.75,,0.70,9,568,OPRA,AAL_2115A47,USD,AAL,26.66,BATS
20190819,C,50.0,20210115,0.51,0.51,0.51,0.51,0.51,,0.64,,0.60,50,6353,OPRA,AAL_2115A50,USD,AAL,26.66,31
20190819,C,55.0,20210115,0.27,0.27,0.27,0.27,0.21,,0.49,,0.28,8,686,OPRA,AAL_2115A55,USD,AAL,26.66,ISE
20190819,C,60.0,20210115,0.24,0.24,0.24,0.24,0.05,,0.50,,0.55,1,600,OPRA,AAL_2115A60,USD,AAL,26.66,PACF
20190819,C,65.0,20210115,0.15,0.15,0.15,0.15,,,0.32,,0.20,2,440,OPRA,AAL_2115A65,USD,AAL,26.66,BOST
20190819,C,70.0,20210115,0.15,0.15,0.15,0.15,,,0.60,,0.25,4,118,OPRA,AAL_2115A70,USD,AAL,26.66,BOST
20190819,C,75.0,20210115,0.09,0.10,0.09,0.10,,,0.52,,0.30,200,123,OPRA,AAL_2115A75,USD,AAL,26.66,PHIL
20190819,C,80.0,20210115,,,,,,,0.46,,,,336,OPRA,AAL_2115A80,USD,AAL,26.66,0
20190819,C,85.0,20210115,0.25,0.25,0.25,0.25,,,0.33,,0.10,1,310,OPRA,AAL_2115A85,USD,AAL,26.66,46
20190819,P,13.0,20210115,0.5,0.5,0.5,0.5,0.36,,0.66,,0.6,7,591,OPRA,AAL_2115M13,USD,AAL,26.66,PHIL
20190819,P,15.0,20210115,0.85,0.85,0.79,0.80,0.61,,1.01,,0.80,70,1956,OPRA,AAL_2115M15,USD,AAL,26.66,BATS
20190819,P,18.0,20210115,1.55,1.62,1.55,1.60,1.27,,1.62,,1.49,9,366,OPRA,AAL_2115M18,USD,AAL,26.66,PACF
20190819,P,20.0,20210115,2.26,2.26,2.04,2.05,1.83,,2.26,,2.34,26,4861,OPRA,AAL_2115M20,USD,AAL,26.66,BATS
20190819,P,23.0,20210115,,3.01,3.01,,2.68,,3.40,,0.19,1,21135,OPRA,AAL_2115M23,USD,AAL,26.66,1
20190819,P,25.0,20210115,,3.96,3.96,,3.75,,4.10,,0.19,5,5926,OPRA,AAL_2115M25,USD,AAL,26.66,PACF
20190819,P,28.0,20210115,5.85,5.85,5.85,5.85,5.20,,5.55,,6.13,10,2061,OPRA,AAL_2115M28,USD,AAL,26.66,1
20190819,P,30.0,20210115,7.05,7.05,7.05,7.05,6.40,,6.75,,7.10,6,4767,OPRA,AAL_2115M30,USD,AAL,26.66,CBOE
20190819,P,33.0,20210115,,,,,8.40,,8.75,,,,6412,OPRA,AAL_2115M33,USD,AAL,26.66,0
20190819,P,35.0,20210115,10.55,10.71,10.55,10.71,9.85,,10.40,,9.20,13,6686,OPRA,AAL_2115M35,USD,AAL,26.66,CBOE
20190819,P,37.0,20210115,7.43,7.43,7.41,7.41,11.40,,12.10,,6.73,8,299,OPRA,AAL_2115M37,USD,AAL,26.66,CBOE
20190819,P,40.0,20210115,14.80,15.28,14.80,15.28,13.90,,14.70,,13.10,9,467,OPRA,AAL_2115M40,USD,AAL,26.66,65
20190819,P,42.0,20210115,12.09,12.09,12.09,12.09,15.60,,16.45,,14.75,1,84,OPRA,AAL_2115M42,USD,AAL,26.66,CBOE
20190819,P,45.0,20210115,17.35,17.35,17.35,17.35,18.35,,19.10,,13.28,10,151,OPRA,AAL_2115M45,USD,AAL,26.66,ISE
20190819,P,47.0,20210115,16.09,16.09,16.09,16.09,20.05,,21.50,,,1,1,OPRA,AAL_2115M47,USD,AAL,26.66,CBOE
20190819,P,50.0,20210115,18.05,18.05,18.05,18.05,22.05,,24.40,,18.40,1,210,OPRA,AAL_2115M50,USD,AAL,26.66,69
20190819,P,55.0,20210115,25.9,25.9,25.9,25.9,26.75,,30.30,,23.2,10,15,OPRA,AAL_2115M55,USD,AAL,26.66,AMEX
20190819,P,60.0,20210115,26.55,26.55,26.55,26.55,31.65,,35.55,,25.60,10,,OPRA,AAL_2115M60,USD,AAL,26.66,31
20190819,P,65.0,20210115,,,,,36.70,,40.55,,,,,OPRA,AAL_2115M65,USD,AAL,26.66,0
20190819,P,70.0,20210115,,,,,41.35,,45.55,,,,,OPRA,AAL_2115M70,USD,AAL,26.66,0
20190819,P,75.0,20210115,,,,,46.35,,50.55,,,,,OPRA,AAL_2115M75,USD,AAL,26.66,0
20190819,P,80.0,20210115,,,,,51.35,,55.55,,,,,OPRA,AAL_2115M80,USD,AAL,26.66,0
20190819,P,85.0,20210115,,,,,56.35,,60.55,,,,,OPRA,AAL_2115M85,USD,AAL,26.66,0
20190819,C,30.0,20191115,,,,,33.00,,37.60,,,,,OPRA,AAN_1915K30,USD,AAN,64.9400,0
20190819,C,35.0,20191115,,,,,28.00,,32.80,,,,,OPRA,AAN_1915K35,USD,AAN,64.9400,0
20190819,C,40.0,20191115,24.97,24.97,24.97,24.97,23.10,,27.80,,,2,2,OPRA,AAN_1915K40,USD,AAN,64.9400,ISE
20190819,C,45.0,20191115,11.03,11.03,11.03,11.03,19.00,,22.90,,11.57,3,1,OPRA,AAN_1915K45,USD,AAN,64.9400,PHIL
,C,49.0,20191115,,,,,,,,,,,,OPRA,AAN_1915K49,USD,AAN,64.9400,0
20190819,C,50.0,20191115,10.2,10.2,10.2,10.2,15.10,,17.10,,,3,3,OPRA,AAN_1915K50,USD,AAN,64.9400,42
20190819,C,55.0,20191115,4.9,4.9,4.9,4.9,11.30,,12.20,,,1,1,OPRA,AAN_1915K55,USD,AAN,64.9400,PHIL
20190819,C,60.0,20191115,6.7,6.7,6.7,6.7,7.40,,8.30,,6.6,2,281,OPRA,AAN_1915K60,USD,AAN,64.9400,1
20190819,C,65.0,20191115,4.78,4.78,4.78,4.78,4.50,,5.20,,4.35,1,369,OPRA,AAN_1915K65,USD,AAN,64.9400,65
20190819,C,70.0,20191115,3.05,3.05,3.05,3.05,2.45,,2.95,,1.76,6,162,OPRA,AAN_1915K70,USD,AAN,64.9400,PHIL
20190819,C,75.0,20191115,1.11,1.11,1.11,1.11,1.25,,1.60,,1.16,5,36,OPRA,AAN_1915K75,USD,AAN,64.9400,CBOE
20190819,C,80.0,20191115,0.58,0.58,0.58,0.58,0.50,,1.70,,1.15,2,2,OPRA,AAN_1915K80,USD,AAN,64.9400,65
20190819,P,30.0,20191115,,,,,,,1.00,,,,,OPRA,AAN_1915W30,USD,AAN,64.9400,0
20190819,P,35.0,20191115,,,,,,,0.65,,,,,OPRA,AAN_1915W35,USD,AAN,64.9400,0
20190819,P,40.0,20191115,,,,,,,1.00,,,,,OPRA,AAN_1915W40,USD,AAN,64.9400,0
20190819,P,45.0,20191115,0.50,0.50,0.50,0.50,0.30,,0.70,,0.55,1,15,OPRA,AAN_1915W45,USD,AAN,64.9400,1
,P,49.0,20191115,,,,,,,,,,,,OPRA,AAN_1915W49,USD,AAN,64.9400,0
20190819,P,50.0,20191115,1.40,1.40,1.40,1.40,0.60,,0.95,,1.54,5,151,OPRA,AAN_1915W50,USD,AAN,64.9400,31
20190819,P,55.0,20191115,2.00,2.00,2.00,2.00,1.20,,1.60,,2.95,6,7,OPRA,AAN_1915W55,USD,AAN,64.9400,PHIL
20190819,P,60.0,20191115,,,,,2.45,,2.70,,,,43,OPRA,AAN_1915W60,USD,AAN,64.9400,0
20190819,P,65.0,20191115,4.90,4.97,4.90,4.97,4.30,,4.70,,6.10,2,9,OPRA,AAN_1915W65,USD,AAN,64.9400,65
20190819,P,70.0,20191115,,,,,7.00,,7.60,,,,,OPRA,AAN_1915W70,USD,AAN,64.9400,0
20190819,P,75.0,20191115,,,,,9.40,,13.00,,,,,OPRA,AAN_1915W75,USD,AAN,64.9400,0
20190819,P,80.0,20191115,,,,,13.70,,17.10,,,,,OPRA,AAN_1915W80,USD,AAN,64.9400,0
,C,23.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H23,USD,AAN,64.9400,0
,C,24.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H24,USD,AAN,64.9400,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H25,USD,AAN,64.9400,0
,C,26.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H26,USD,AAN,64.9400,0
,C,27.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H27,USD,AAN,64.9400,0
,C,28.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H28,USD,AAN,64.9400,0
,C,29.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H29,USD,AAN,64.9400,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H30,USD,AAN,64.9400,0
,C,31.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H31,USD,AAN,64.9400,0
,C,32.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H32,USD,AAN,64.9400,0
,C,33.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H33,USD,AAN,64.9400,0
,C,34.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H34,USD,AAN,64.9400,0
,C,35.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H35,USD,AAN,64.9400,0
,C,36.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H36,USD,AAN,64.9400,0
,C,37.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H37,USD,AAN,64.9400,0
,C,38.0,20190816,15.50,15.50,15.50,15.50,,,,,15.77,1,,OPRA,AAN_1916H38,USD,AAN,64.9400,65
,C,39.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H39,USD,AAN,64.9400,0
,C,40.0,20190816,17.24,17.36,17.24,17.36,,,,,,2,,OPRA,AAN_1916H40,USD,AAN,64.9400,65
,C,41.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H41,USD,AAN,64.9400,0
,C,42.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H42,USD,AAN,64.9400,0
,C,43.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H43,USD,AAN,64.9400,0
,C,44.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H44,USD,AAN,64.9400,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H45,USD,AAN,64.9400,0
,C,46.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H46,USD,AAN,64.9400,0
,C,47.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H47,USD,AAN,64.9400,0
,C,48.0,20190816,,,,,,,,,,,,OPRA,AAN_1916H48,USD,AAN,64.9400,0
,C,49.0,20190816,8.68,8.68,8.68,8.68,,,,,,1,,OPRA,AAN_1916H49,USD,AAN,64.9400,65
,C,50.0,20190816,13.88,13.88,13.88,13.88,,,,,14.67,3,,OPRA,AAN_1916H50,USD,AAN,64.9400,PHIL
,C,55.0,20190816,8.85,9.35,8.85,9.35,,,,,8.50,5,,OPRA,AAN_1916H55,USD,AAN,64.9400,PHIL
,C,60.0,20190816,3.80,4.70,2.90,4.70,,,,,3.35,9,,OPRA,AAN_1916H60,USD,AAN,64.9400,65
,C,65.0,20190816,0.3,0.3,0.1,0.1,,,,,0.3,53,406,OPRA,AAN_1916H65,USD,AAN,64.9400,31
,C,70.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,2264,OPRA,AAN_1916H70,USD,AAN,64.9400,CBOE
,C,75.0,20190816,0.1,0.1,0.1,0.1,,,,,0.3,2,15,OPRA,AAN_1916H75,USD,AAN,64.9400,PHIL
,P,23.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T23,USD,AAN,64.9400,0
,P,24.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T24,USD,AAN,64.9400,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T25,USD,AAN,64.9400,0
,P,26.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T26,USD,AAN,64.9400,0
,P,27.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T27,USD,AAN,64.9400,0
,P,28.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T28,USD,AAN,64.9400,0
,P,29.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T29,USD,AAN,64.9400,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T30,USD,AAN,64.9400,0
,P,31.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T31,USD,AAN,64.9400,0
,P,32.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T32,USD,AAN,64.9400,0
,P,33.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T33,USD,AAN,64.9400,0
,P,34.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T34,USD,AAN,64.9400,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T35,USD,AAN,64.9400,0
,P,36.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T36,USD,AAN,64.9400,0
,P,37.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T37,USD,AAN,64.9400,0
,P,38.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T38,USD,AAN,64.9400,0
,P,39.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T39,USD,AAN,64.9400,0
,P,40.0,20190816,0.15,0.18,0.15,0.15,,,,,1.40,640,640,OPRA,AAN_1916T40,USD,AAN,64.9400,42
,P,41.0,20190816,2.05,2.05,2.05,2.05,,,,,,15,35,OPRA,AAN_1916T41,USD,AAN,64.9400,1
,P,42.0,20190816,0.05,0.05,0.05,0.05,,,,,,4,4,OPRA,AAN_1916T42,USD,AAN,64.9400,PACF
,P,43.0,20190816,0.87,0.87,0.87,0.87,,,,,,1,1,OPRA,AAN_1916T43,USD,AAN,64.9400,65
,P,44.0,20190816,1.35,1.35,1.35,1.35,,,,,,2,3,OPRA,AAN_1916T44,USD,AAN,64.9400,1
,P,45.0,20190816,0.05,0.05,0.05,0.05,,,,,0.10,2,16,OPRA,AAN_1916T45,USD,AAN,64.9400,PACF
,P,46.0,20190816,0.05,0.05,0.05,0.05,,,,,0.15,2,4,OPRA,AAN_1916T46,USD,AAN,64.9400,BATS
,P,47.0,20190816,1.50,1.50,1.45,1.45,,,,,1.35,8,13,OPRA,AAN_1916T47,USD,AAN,64.9400,PACF
,P,48.0,20190816,1.7,1.7,1.7,1.7,,,,,,3,3,OPRA,AAN_1916T48,USD,AAN,64.9400,PHIL
,P,49.0,20190816,2.00,2.15,1.95,2.15,,,,,4.90,16,16,OPRA,AAN_1916T49,USD,AAN,64.9400,PACF
,P,50.0,20190816,0.05,0.05,0.05,0.05,,,,,2.45,1,54,OPRA,AAN_1916T50,USD,AAN,64.9400,PACF
,P,55.0,20190816,0.33,0.35,0.27,0.28,,,,,0.10,1005,3009,OPRA,AAN_1916T55,USD,AAN,64.9400,CBOE
,P,60.0,20190816,0.05,0.05,0.05,0.05,,,,,0.15,66,3616,OPRA,AAN_1916T60,USD,AAN,64.9400,BATS
,P,65.0,20190816,2.00,2.00,0.67,1.80,,,,,1.17,73,,OPRA,AAN_1916T65,USD,AAN,64.9400,PACF
,P,70.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T70,USD,AAN,64.9400,0
,P,75.0,20190816,,,,,,,,,,,,OPRA,AAN_1916T75,USD,AAN,64.9400,0
20190819,C,35.0,20191018,,,,,27.70,,32.50,,,,,OPRA,AAN_1918J35,USD,AAN,64.9400,0
20190819,C,40.0,20191018,,,,,23.00,,27.60,,,,,OPRA,AAN_1918J40,USD,AAN,64.9400,0
20190819,C,45.0,20191018,,,,,18.00,,22.80,,,,,OPRA,AAN_1918J45,USD,AAN,64.9400,0
20190819,C,50.0,20191018,,,,,13.30,,17.80,,,,,OPRA,AAN_1918J50,USD,AAN,64.9400,0
20190819,C,55.0,20191018,,,,,8.80,,12.50,,,,,OPRA,AAN_1918J55,USD,AAN,64.9400,0
20190819,C,60.0,20191018,5.65,5.65,5.65,5.65,5.70,,7.20,,,1,1,OPRA,AAN_1918J60,USD,AAN,64.9400,CBOE
20190819,C,65.0,20191018,2.9,2.9,2.9,2.9,3.10,,3.70,,3.3,2,49,OPRA,AAN_1918J65,USD,AAN,64.9400,1
20190819,C,70.0,20191018,,,,,1.20,,1.60,,,,5,OPRA,AAN_1918J70,USD,AAN,64.9400,0
20190819,C,75.0,20191018,,,,,0.30,,1.45,,,,,OPRA,AAN_1918J75,USD,AAN,64.9400,0
20190819,C,80.0,20191018,,,,,,,1.00,,,,,OPRA,AAN_1918J80,USD,AAN,64.9400,0
20190819,C,85.0,20191018,,,,,,,1.00,,,,,OPRA,AAN_1918J85,USD,AAN,64.9400,0
20190819,C,90.0,20191018,,,,,,,4.90,,,,,OPRA,AAN_1918J90,USD,AAN,64.9400,0
20190819,C,95.0,20191018,,,,,,,0.75,,,,,OPRA,AAN_1918J95,USD,AAN,64.9400,0
20190819,P,35.0,20191018,,,,,,,1.75,,,,,OPRA,AAN_1918V35,USD,AAN,64.9400,0
20190819,P,40.0,20191018,,,,,,,1.00,,,,,OPRA,AAN_1918V40,USD,AAN,64.9400,0
20190819,P,45.0,20191018,,,,,,,1.25,,,,,OPRA,AAN_1918V45,USD,AAN,64.9400,0
20190819,P,50.0,20191018,,,,,0.20,,0.55,,,,,OPRA,AAN_1918V50,USD,AAN,64.9400,0
20190819,P,55.0,20191018,0.95,0.95,0.75,0.75,0.50,,0.95,,,23,19,OPRA,AAN_1918V55,USD,AAN,64.9400,1
20190819,P,60.0,20191018,,,,,1.30,,1.65,,,,,OPRA,AAN_1918V60,USD,AAN,64.9400,0
20190819,P,65.0,20191018,,,,,3.00,,3.30,,,,,OPRA,AAN_1918V65,USD,AAN,64.9400,0
20190819,P,70.0,20191018,,,,,6.00,,6.50,,,,,OPRA,AAN_1918V70,USD,AAN,64.9400,0
20190819,P,75.0,20191018,,,,,8.40,,11.30,,,,,OPRA,AAN_1918V75,USD,AAN,64.9400,0
20190819,P,80.0,20191018,,,,,12.70,,17.40,,,,,OPRA,AAN_1918V80,USD,AAN,64.9400,0
20190819,P,85.0,20191018,,,,,17.70,,22.40,,,,,OPRA,AAN_1918V85,USD,AAN,64.9400,0
20190819,P,90.0,20191018,,,,,22.60,,27.30,,,,,OPRA,AAN_1918V90,USD,AAN,64.9400,0
20190819,P,95.0,20191018,,,,,27.50,,32.30,,,,,OPRA,AAN_1918V95,USD,AAN,64.9400,0
20190819,C,35.0,20190920,,,,,27.70,,32.50,,,,,OPRA,AAN_1920I35,USD,AAN,64.9400,0
20190819,C,40.0,20190920,,,,,22.70,,27.50,,,,,OPRA,AAN_1920I40,USD,AAN,64.9400,0
20190819,C,45.0,20190920,,,,,17.90,,22.50,,,,,OPRA,AAN_1920I45,USD,AAN,64.9400,0
20190819,C,50.0,20190920,,15.10,15.10,,13.50,,17.60,,-15.10,1,1,OPRA,AAN_1920I50,USD,AAN,64.9400,0
20190819,C,55.0,20190920,,,,,8.30,,12.80,,,,,OPRA,AAN_1920I55,USD,AAN,64.9400,0
20190819,C,60.0,20190920,5.60,5.90,5.41,5.50,5.40,,6.00,,5.50,121,1238,OPRA,AAN_1920I60,USD,AAN,64.9400,PACF
20190819,C,65.0,20190920,2.70,2.70,2.28,2.35,2.30,,2.70,,2.15,55,366,OPRA,AAN_1920I65,USD,AAN,64.9400,1
20190819,C,70.0,20190920,0.65,0.70,0.55,0.70,0.55,,0.80,,0.70,107,69,OPRA,AAN_1920I70,USD,AAN,64.9400,PHIL
20190819,C,75.0,20190920,,,,,,,1.10,,,,2,OPRA,AAN_1920I75,USD,AAN,64.9400,0
20190819,C,80.0,20190920,0.33,0.33,0.33,0.33,,,0.70,,,8,8,OPRA,AAN_1920I80,USD,AAN,64.9400,PHIL
20190819,C,85.0,20190920,,,,,,,1.25,,,,,OPRA,AAN_1920I85,USD,AAN,64.9400,0
20190819,C,90.0,20190920,,,,,,,1.00,,,,,OPRA,AAN_1920I90,USD,AAN,64.9400,0
20190819,C,30.0,20191220,,,,,33.00,,37.70,,,,,OPRA,AAN_1920L30,USD,AAN,64.9400,0
20190819,C,35.0,20191220,,,,,28.10,,32.80,,,,,OPRA,AAN_1920L35,USD,AAN,64.9400,0
20190819,C,40.0,20191220,,,,,23.30,,28.00,,,,,OPRA,AAN_1920L40,USD,AAN,64.9400,0
20190819,C,45.0,20191220,,,,,19.10,,23.20,,,,2,OPRA,AAN_1920L45,USD,AAN,64.9400,0
20190819,C,50.0,20191220,,,,,14.60,,17.90,,,,,OPRA,AAN_1920L50,USD,AAN,64.9400,0
20190819,C,55.0,20191220,,,,,10.80,,13.50,,,,,OPRA,AAN_1920L55,USD,AAN,64.9400,0
20190819,C,60.0,20191220,8.18,8.18,8.10,8.10,8.20,,8.80,,7.60,121,149,OPRA,AAN_1920L60,USD,AAN,64.9400,AMEX
20190819,C,65.0,20191220,5.7,5.7,5.7,5.7,5.30,,5.80,,5.1,1,22,OPRA,AAN_1920L65,USD,AAN,64.9400,PHIL
20190819,C,70.0,20191220,,3.28,3.28,,3.10,,3.80,,0.42,2,48,OPRA,AAN_1920L70,USD,AAN,64.9400,PHIL
20190819,C,75.0,20191220,1.6,1.6,1.6,1.6,1.70,,2.00,,2.0,1,31,OPRA,AAN_1920L75,USD,AAN,64.9400,PACF
20190819,C,80.0,20191220,,,,,0.75,,1.80,,,,,OPRA,AAN_1920L80,USD,AAN,64.9400,0
20190819,P,35.0,20190920,,,,,,,0.20,,,,,OPRA,AAN_1920U35,USD,AAN,64.9400,0
20190819,P,40.0,20190920,,,,,,,0.20,,,,,OPRA,AAN_1920U40,USD,AAN,64.9400,0
20190819,P,45.0,20190920,,,,,,,1.50,,,,,OPRA,AAN_1920U45,USD,AAN,64.9400,0
20190819,P,50.0,20190920,0.15,0.15,0.15,0.15,,,0.25,,0.25,1,2,OPRA,AAN_1920U50,USD,AAN,64.9400,PACF
20190819,P,55.0,20190920,0.65,0.65,0.65,0.65,0.20,,0.30,,0.50,2,101,OPRA,AAN_1920U55,USD,AAN,64.9400,65
20190819,P,60.0,20190920,,0.85,0.85,,0.65,,0.80,,0.08,1,176,OPRA,AAN_1920U60,USD,AAN,64.9400,CBOE
20190819,P,65.0,20190920,2.68,2.85,2.68,2.68,2.15,,2.55,,3.10,11,36,OPRA,AAN_1920U65,USD,AAN,64.9400,CBOE
20190819,P,70.0,20190920,,,,,3.80,,6.90,,,,,OPRA,AAN_1920U70,USD,AAN,64.9400,0
20190819,P,75.0,20190920,,,,,7.70,,12.30,,,,,OPRA,AAN_1920U75,USD,AAN,64.9400,0
20190819,P,80.0,20190920,,,,,12.60,,17.20,,,,,OPRA,AAN_1920U80,USD,AAN,64.9400,0
20190819,P,85.0,20190920,,,,,17.60,,22.30,,,,,OPRA,AAN_1920U85,USD,AAN,64.9400,0
20190819,P,90.0,20190920,,,,,22.60,,27.40,,,,,OPRA,AAN_1920U90,USD,AAN,64.9400,0
20190819,P,30.0,20191220,0.8,0.8,0.8,0.8,,,0.70,,,10,21,OPRA,AAN_1920X30,USD,AAN,64.9400,31
20190819,P,35.0,20191220,0.8,0.8,0.8,0.8,,,0.80,,,42,42,OPRA,AAN_1920X35,USD,AAN,64.9400,ISE
20190819,P,40.0,20191220,1.35,1.35,1.35,1.35,0.10,,1.80,,,1,1,OPRA,AAN_1920X40,USD,AAN,64.9400,CBOE
20190819,P,45.0,20191220,2.2,2.2,2.2,2.2,0.25,,1.50,,,14,15,OPRA,AAN_1920X45,USD,AAN,64.9400,ISE
20190819,P,50.0,20191220,1.6,1.6,1.6,1.6,0.85,,1.30,,,5,5,OPRA,AAN_1920X50,USD,AAN,64.9400,31
20190819,P,55.0,20191220,,,,,1.65,,1.95,,,,,OPRA,AAN_1920X55,USD,AAN,64.9400,0
20190819,P,60.0,20191220,3.5,3.5,3.5,3.5,2.90,,3.20,,3.9,1,,OPRA,AAN_1920X60,USD,AAN,64.9400,69
20190819,P,65.0,20191220,6.79,6.79,6.79,6.79,4.90,,5.30,,6.60,6,6,OPRA,AAN_1920X65,USD,AAN,64.9400,PHIL
20190819,P,70.0,20191220,,,,,7.60,,8.20,,,,,OPRA,AAN_1920X70,USD,AAN,64.9400,0
20190819,P,75.0,20191220,,,,,9.80,,13.10,,,,,OPRA,AAN_1920X75,USD,AAN,64.9400,0
20190819,P,80.0,20191220,,,,,13.90,,17.30,,,,,OPRA,AAN_1920X80,USD,AAN,64.9400,0
20190819,C,18.0,20200117,,,,,44.90,,49.50,,,,,OPRA,AAN_2017A18,USD,AAN,64.9400,0
20190819,C,20.0,20200117,,,,,43.00,,47.60,,,,,OPRA,AAN_2017A20,USD,AAN,64.9400,0
20190819,C,23.0,20200117,,,,,40.00,,44.60,,,,,OPRA,AAN_2017A23,USD,AAN,64.9400,0
20190819,C,25.0,20200117,,,,,38.00,,42.60,,,,,OPRA,AAN_2017A25,USD,AAN,64.9400,0
20190819,C,28.0,20200117,,,,,35.00,,39.60,,,,,OPRA,AAN_2017A28,USD,AAN,64.9400,0
20190819,C,30.0,20200117,,,,,33.00,,37.80,,,,,OPRA,AAN_2017A30,USD,AAN,64.9400,0
20190819,C,33.0,20200117,,,,,30.10,,34.80,,,,11,OPRA,AAN_2017A33,USD,AAN,64.9400,0
20190819,C,35.0,20200117,,,,,28.10,,32.40,,,,14,OPRA,AAN_2017A35,USD,AAN,64.9400,0
20190819,C,38.0,20200117,16.64,16.64,16.64,16.64,25.10,,29.40,,17.02,1,1,OPRA,AAN_2017A38,USD,AAN,64.9400,65
20190819,C,40.0,20200117,26.00,26.00,26.00,26.00,23.50,,28.00,,18.38,2,59,OPRA,AAN_2017A40,USD,AAN,64.9400,BATS
20190819,C,42.0,20200117,17.1,17.1,17.1,17.1,22.00,,26.20,,13.7,7,15,OPRA,AAN_2017A42,USD,AAN,64.9400,BATS
20190819,C,45.0,20200117,5.54,5.54,5.54,5.54,19.30,,23.40,,,1,3,OPRA,AAN_2017A45,USD,AAN,64.9400,PHIL
20190819,C,47.0,20200117,12.8,12.8,12.8,12.8,17.70,,21.60,,,14,14,OPRA,AAN_2017A47,USD,AAN,64.9400,31
20190819,C,50.0,20200117,,,,,16.00,,17.20,,,,13,OPRA,AAN_2017A50,USD,AAN,64.9400,0
20190819,C,55.0,20200117,9.0,9.0,9.0,9.0,11.50,,13.10,,11.6,3,19,OPRA,AAN_2017A55,USD,AAN,64.9400,BATS
20190819,C,60.0,20200117,9.2,9.2,9.2,9.2,8.40,,9.00,,7.6,5,13,OPRA,AAN_2017A60,USD,AAN,64.9400,69
20190819,C,65.0,20200117,4.9,4.9,4.9,4.9,5.60,,6.00,,6.0,7,25,OPRA,AAN_2017A65,USD,AAN,64.9400,1
20190819,C,70.0,20200117,3.4,3.4,3.4,3.4,3.40,,4.00,,3.6,10,17,OPRA,AAN_2017A70,USD,AAN,64.9400,46
20190819,C,75.0,20200117,,,,,2.00,,2.45,,,,2,OPRA,AAN_2017A75,USD,AAN,64.9400,0
20190819,C,80.0,20200117,,,,,1.05,,1.45,,,,,OPRA,AAN_2017A80,USD,AAN,64.9400,0
20190819,P,18.0,20200117,0.55,0.55,0.55,0.55,,,0.75,,,11,11,OPRA,AAN_2017M18,USD,AAN,64.9400,BOST
20190819,P,20.0,20200117,0.1,0.1,0.1,0.1,,,4.80,,0.1,2,6,OPRA,AAN_2017M20,USD,AAN,64.9400,PACF
20190819,P,23.0,20200117,0.15,0.20,0.10,0.20,,,4.80,,,17,17,OPRA,AAN_2017M23,USD,AAN,64.9400,31
20190819,P,25.0,20200117,0.01,0.01,0.01,0.01,,,1.45,,,6,7,OPRA,AAN_2017M25,USD,AAN,64.9400,43
20190819,P,28.0,20200117,1.4,1.4,1.4,1.4,,,1.45,,,2,2,OPRA,AAN_2017M28,USD,AAN,64.9400,PACF
20190819,P,30.0,20200117,,,,,0.05,,1.25,,,,5,OPRA,AAN_2017M30,USD,AAN,64.9400,0
20190819,P,33.0,20200117,1.70,1.70,1.65,1.65,0.05,,1.25,,,23,12,OPRA,AAN_2017M33,USD,AAN,64.9400,PHIL
20190819,P,35.0,20200117,,,,,,,1.25,,,,,OPRA,AAN_2017M35,USD,AAN,64.9400,0
20190819,P,38.0,20200117,2.95,2.95,2.95,2.95,0.10,,1.65,,,1,1,OPRA,AAN_2017M38,USD,AAN,64.9400,31
20190819,P,40.0,20200117,1.51,1.51,1.51,1.51,0.15,,1.00,,,3,,OPRA,AAN_2017M40,USD,AAN,64.9400,43
20190819,P,42.0,20200117,0.6,0.6,0.6,0.6,0.35,,1.40,,4.3,10,12,OPRA,AAN_2017M42,USD,AAN,64.9400,PACF
20190819,P,45.0,20200117,2.01,2.01,2.01,2.01,0.25,,1.70,,,6,6,OPRA,AAN_2017M45,USD,AAN,64.9400,43
20190819,P,47.0,20200117,,,,,0.15,,2.30,,,,1,OPRA,AAN_2017M47,USD,AAN,64.9400,0
20190819,P,50.0,20200117,1.5,1.5,1.5,1.5,1.05,,2.05,,4.2,1,51,OPRA,AAN_2017M50,USD,AAN,64.9400,PHIL
20190819,P,55.0,20200117,2.5,2.5,2.5,2.5,1.80,,2.10,,3.9,1,13,OPRA,AAN_2017M55,USD,AAN,64.9400,PHIL
20190819,P,60.0,20200117,5.5,5.5,5.5,5.5,3.10,,3.50,,5.7,2,22,OPRA,AAN_2017M60,USD,AAN,64.9400,ISE
20190819,P,65.0,20200117,6.55,6.55,6.55,6.55,5.10,,5.60,,7.10,1,7,OPRA,AAN_2017M65,USD,AAN,64.9400,PHIL
20190819,P,70.0,20200117,,,,,7.80,,8.50,,,,,OPRA,AAN_2017M70,USD,AAN,64.9400,0
20190819,P,75.0,20200117,,,,,10.00,,13.50,,,,,OPRA,AAN_2017M75,USD,AAN,64.9400,0
20190819,P,80.0,20200117,,,,,14.00,,17.60,,,,,OPRA,AAN_2017M80,USD,AAN,64.9400,0
20190819,C,35.0,20200221,,,,,28.50,,33.10,,,,,OPRA,AAN_2021B35,USD,AAN,64.9400,0
20190819,C,40.0,20200221,,,,,23.90,,28.40,,,,,OPRA,AAN_2021B40,USD,AAN,64.9400,0
20190819,C,45.0,20200221,,,,,19.30,,23.80,,,,,OPRA,AAN_2021B45,USD,AAN,64.9400,0
20190819,C,50.0,20200221,17.1,17.1,17.1,17.1,16.20,,17.70,,17.1,1,5,OPRA,AAN_2021B50,USD,AAN,64.9400,CBOE
20190819,C,55.0,20200221,,,,,11.70,,14.70,,,,,OPRA,AAN_2021B55,USD,AAN,64.9400,0
20190819,C,60.0,20200221,9.62,9.62,9.62,9.62,9.50,,10.30,,10.50,2,16,OPRA,AAN_2021B60,USD,AAN,64.9400,CBOE
20190819,C,65.0,20200221,6.4,6.4,6.4,6.4,6.80,,7.30,,,10,10,OPRA,AAN_2021B65,USD,AAN,64.9400,BATS
20190819,C,70.0,20200221,,,,,4.50,,4.90,,,,,OPRA,AAN_2021B70,USD,AAN,64.9400,0
20190819,C,75.0,20200221,,,,,2.70,,3.40,,,,,OPRA,AAN_2021B75,USD,AAN,64.9400,0
20190819,C,80.0,20200221,,,,,1.75,,2.25,,,,,OPRA,AAN_2021B80,USD,AAN,64.9400,0
20190819,C,85.0,20200221,1.4,1.4,1.4,1.4,1.05,,1.90,,,1,1,OPRA,AAN_2021B85,USD,AAN,64.9400,1
20190819,C,90.0,20200221,,,,,0.20,,2.45,,,,,OPRA,AAN_2021B90,USD,AAN,64.9400,0
20190819,P,35.0,20200221,0.62,0.62,0.62,0.62,0.05,,1.45,,,7,7,OPRA,AAN_2021N35,USD,AAN,64.9400,PHIL
20190819,P,40.0,20200221,,,,,0.20,,1.10,,,,,OPRA,AAN_2021N40,USD,AAN,64.9400,0
20190819,P,45.0,20200221,,,,,0.20,,2.70,,,,,OPRA,AAN_2021N45,USD,AAN,64.9400,0
20190819,P,50.0,20200221,,,,,1.45,,2.15,,,,,OPRA,AAN_2021N50,USD,AAN,64.9400,0
20190819,P,55.0,20200221,4.5,4.5,4.5,4.5,2.45,,2.90,,,8,8,OPRA,AAN_2021N55,USD,AAN,64.9400,1
20190819,P,60.0,20200221,,,,,3.70,,4.40,,,,,OPRA,AAN_2021N60,USD,AAN,64.9400,0
20190819,P,65.0,20200221,,,,,6.00,,6.60,,,,,OPRA,AAN_2021N65,USD,AAN,64.9400,0
20190819,P,70.0,20200221,,,,,8.50,,9.40,,,,,OPRA,AAN_2021N70,USD,AAN,64.9400,0
20190819,P,75.0,20200221,,,,,12.00,,14.40,,,,,OPRA,AAN_2021N75,USD,AAN,64.9400,0
20190819,P,80.0,20200221,,,,,14.80,,18.00,,,,,OPRA,AAN_2021N80,USD,AAN,64.9400,0
20190819,P,85.0,20200221,,,,,19.20,,22.30,,,,,OPRA,AAN_2021N85,USD,AAN,64.9400,0
20190819,P,90.0,20200221,,,,,23.10,,27.50,,,,,OPRA,AAN_2021N90,USD,AAN,64.9400,0
20190819,C,10.0,20190906,0.25,0.29,0.25,0.25,0.26,,0.37,,0.85,10,43,OPRA,AAOI_1906I10,USD,AAOI,9.45,CBOE
20190819,C,10.5,20190906,0.39,0.43,0.35,0.35,0.15,,0.25,,,52,29,OPRA,AAOI_1906I10.5,USD,AAOI,9.45,BATS
20190819,C,11.0,20190906,0.15,0.15,0.15,0.15,0.06,,0.17,,0.32,1,20,OPRA,AAOI_1906I11,USD,AAOI,9.45,1
20190819,C,11.5,20190906,0.35,0.35,0.35,0.35,0.03,,0.12,,0.30,5,5,OPRA,AAOI_1906I11.5,USD,AAOI,9.45,69
20190819,C,12.0,20190906,,,,,0.02,,0.08,,,,,OPRA,AAOI_1906I12,USD,AAOI,9.45,0
20190819,C,12.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906I12.5,USD,AAOI,9.45,0
20190819,C,13.0,20190906,0.5,0.5,0.5,0.5,,,0.25,,,5,5,OPRA,AAOI_1906I13,USD,AAOI,9.45,PACF
20190819,C,13.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906I13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190906,0.35,0.35,0.35,0.35,,,0.25,,,20,20,OPRA,AAOI_1906I14,USD,AAOI,9.45,69
20190819,C,14.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906I14.5,USD,AAOI,9.45,0
20190819,C,15.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906I15.5,USD,AAOI,9.45,0
20190819,C,16.0,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906I16,USD,AAOI,9.45,0
20190819,C,4.5,20190906,,,,,4.40,,5.15,,,,,OPRA,AAOI_1906I4.5,USD,AAOI,9.45,0
20190819,C,5.0,20190906,,,,,2.23,,4.65,,,,,OPRA,AAOI_1906I5,USD,AAOI,9.45,0
20190819,C,5.5,20190906,,,,,1.78,,4.15,,,,,OPRA,AAOI_1906I5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190906,,,,,1.15,,3.85,,,,,OPRA,AAOI_1906I6,USD,AAOI,9.45,0
20190819,C,6.5,20190906,,,,,0.79,,3.40,,,,,OPRA,AAOI_1906I6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190906,,,,,0.62,,2.92,,,,,OPRA,AAOI_1906I7,USD,AAOI,9.45,0
20190819,C,7.5,20190906,,,,,0.09,,2.59,,,,,OPRA,AAOI_1906I7.5,USD,AAOI,9.45,0
20190819,C,8.0,20190906,,,,,1.35,,1.68,,,,,OPRA,AAOI_1906I8,USD,AAOI,9.45,0
20190819,C,8.5,20190906,2.67,2.67,2.67,2.67,1.02,,1.24,,2.21,19,,OPRA,AAOI_1906I8.5,USD,AAOI,9.45,CBOE
20190819,C,9.0,20190906,0.81,0.81,0.81,0.81,0.69,,0.91,,0.80,4,22,OPRA,AAOI_1906I9,USD,AAOI,9.45,69
20190819,C,9.5,20190906,0.48,0.48,0.48,0.48,0.45,,0.59,,0.90,1,25,OPRA,AAOI_1906I9.5,USD,AAOI,9.45,PACF
20190819,P,10.0,20190906,0.88,0.88,0.88,0.88,0.77,,0.94,,1.44,5,15,OPRA,AAOI_1906U10,USD,AAOI,9.45,CBOE
20190819,P,10.5,20190906,,,,,1.08,,1.40,,,,,OPRA,AAOI_1906U10.5,USD,AAOI,9.45,0
20190819,P,11.0,20190906,1.35,1.35,1.35,1.35,1.49,,1.87,,,2,2,OPRA,AAOI_1906U11,USD,AAOI,9.45,69
20190819,P,11.5,20190906,1.44,1.44,1.44,1.44,1.92,,2.43,,1.22,4,2,OPRA,AAOI_1906U11.5,USD,AAOI,9.45,22
20190819,P,12.0,20190906,,,,,0.44,,2.93,,,,,OPRA,AAOI_1906U12,USD,AAOI,9.45,0
20190819,P,12.5,20190906,,,,,1.10,,3.45,,,,,OPRA,AAOI_1906U12.5,USD,AAOI,9.45,0
20190819,P,13.0,20190906,,,,,1.48,,3.80,,,,,OPRA,AAOI_1906U13,USD,AAOI,9.45,0
20190819,P,13.5,20190906,,,,,1.81,,4.55,,,,,OPRA,AAOI_1906U13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190906,,,,,2.44,,4.75,,,,,OPRA,AAOI_1906U14,USD,AAOI,9.45,0
20190819,P,14.5,20190906,,,,,2.89,,5.30,,,,,OPRA,AAOI_1906U14.5,USD,AAOI,9.45,0
20190819,P,15.5,20190906,,,,,4.15,,6.35,,,,,OPRA,AAOI_1906U15.5,USD,AAOI,9.45,0
20190819,P,16.0,20190906,,,,,4.80,,6.95,,,,,OPRA,AAOI_1906U16,USD,AAOI,9.45,0
20190819,P,4.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906U4.5,USD,AAOI,9.45,0
20190819,P,5.0,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906U5,USD,AAOI,9.45,0
20190819,P,5.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906U5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190906,0.1,0.1,0.1,0.1,,,0.25,,,2,2,OPRA,AAOI_1906U6,USD,AAOI,9.45,69
20190819,P,6.5,20190906,,,,,,,0.25,,,,,OPRA,AAOI_1906U6.5,USD,AAOI,9.45,0
20190819,P,7.0,20190906,,,,,,,0.25,,,,1,OPRA,AAOI_1906U7,USD,AAOI,9.45,0
20190819,P,7.5,20190906,0.34,0.34,0.33,0.33,0.03,,0.13,,,114,114,OPRA,AAOI_1906U7.5,USD,AAOI,9.45,1
20190819,P,8.0,20190906,,,,,0.06,,0.14,,,,,OPRA,AAOI_1906U8,USD,AAOI,9.45,0
20190819,P,8.5,20190906,,,,,0.16,,0.23,,,,,OPRA,AAOI_1906U8.5,USD,AAOI,9.45,0
20190819,P,9.0,20190906,0.44,0.44,0.44,0.44,0.30,,0.39,,1.07,4,51,OPRA,AAOI_1906U9,USD,AAOI,9.45,BOST
20190819,P,9.5,20190906,0.55,0.55,0.55,0.55,0.51,,0.61,,0.27,1,6,OPRA,AAOI_1906U9.5,USD,AAOI,9.45,CBOE
20190819,C,10.0,20190913,0.32,0.36,0.32,0.36,0.32,,0.46,,0.28,6,27,OPRA,AAOI_1913I10,USD,AAOI,9.45,69
20190819,C,10.5,20190913,0.50,0.50,0.44,0.50,0.19,,0.29,,0.80,9,12,OPRA,AAOI_1913I10.5,USD,AAOI,9.45,BATS
20190819,C,11.0,20190913,0.51,0.51,0.35,0.51,0.11,,0.24,,0.59,6,28,OPRA,AAOI_1913I11,USD,AAOI,9.45,CBOE
20190819,C,11.5,20190913,0.28,0.28,0.28,0.28,0.06,,0.16,,0.40,27,49,OPRA,AAOI_1913I11.5,USD,AAOI,9.45,69
20190819,C,12.0,20190913,0.34,0.34,0.25,0.25,0.03,,0.12,,0.40,4,6,OPRA,AAOI_1913I12,USD,AAOI,9.45,CBOE
20190819,C,12.5,20190913,0.08,0.08,0.08,0.08,0.02,,0.08,,0.18,1,22,OPRA,AAOI_1913I12.5,USD,AAOI,9.45,PACF
20190819,C,13.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913I13,USD,AAOI,9.45,0
20190819,C,13.5,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913I13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913I14,USD,AAOI,9.45,0
20190819,C,14.5,20190913,0.37,0.37,0.37,0.37,,,0.25,,,1,1,OPRA,AAOI_1913I14.5,USD,AAOI,9.45,BOST
20190819,C,15.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913I15,USD,AAOI,9.45,0
20190819,C,16.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913I16,USD,AAOI,9.45,0
20190819,C,5.0,20190913,,,,,2.25,,4.70,,,,,OPRA,AAOI_1913I5,USD,AAOI,9.45,0
20190819,C,5.5,20190913,,,,,1.69,,4.45,,,,,OPRA,AAOI_1913I5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190913,,,,,1.23,,3.70,,,,,OPRA,AAOI_1913I6,USD,AAOI,9.45,0
20190819,C,6.5,20190913,,,,,0.74,,3.20,,,,,OPRA,AAOI_1913I6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190913,,,,,0.67,,2.90,,,,,OPRA,AAOI_1913I7,USD,AAOI,9.45,0
20190819,C,7.5,20190913,,,,,1.73,,2.31,,,,,OPRA,AAOI_1913I7.5,USD,AAOI,9.45,0
20190819,C,8.0,20190913,,,,,1.35,,1.74,,,,,OPRA,AAOI_1913I8,USD,AAOI,9.45,0
20190819,C,8.5,20190913,,,,,1.09,,1.31,,,,,OPRA,AAOI_1913I8.5,USD,AAOI,9.45,0
20190819,C,9.0,20190913,,,,,0.79,,0.99,,,,,OPRA,AAOI_1913I9,USD,AAOI,9.45,0
20190819,C,9.5,20190913,,,,,0.51,,0.68,,,,2,OPRA,AAOI_1913I9.5,USD,AAOI,9.45,0
20190819,P,10.0,20190913,0.61,0.61,0.61,0.61,0.89,,1.02,,,1,1,OPRA,AAOI_1913U10,USD,AAOI,9.45,BATS
20190819,P,10.5,20190913,,,,,1.22,,1.43,,,,,OPRA,AAOI_1913U10.5,USD,AAOI,9.45,0
20190819,P,11.0,20190913,1.79,1.79,1.79,1.79,1.61,,1.93,,1.47,1,9,OPRA,AAOI_1913U11,USD,AAOI,9.45,PACF
20190819,P,11.5,20190913,,,,,1.93,,2.35,,,,,OPRA,AAOI_1913U11.5,USD,AAOI,9.45,0
20190819,P,12.0,20190913,1.97,1.97,1.97,1.97,1.82,,3.05,,,1,1,OPRA,AAOI_1913U12,USD,AAOI,9.45,PACF
20190819,P,12.5,20190913,3.12,3.12,3.12,3.12,2.23,,3.40,,,3,3,OPRA,AAOI_1913U12.5,USD,AAOI,9.45,CBOE
20190819,P,13.0,20190913,,,,,1.40,,4.05,,,,,OPRA,AAOI_1913U13,USD,AAOI,9.45,0
20190819,P,13.5,20190913,,,,,1.89,,4.35,,,,,OPRA,AAOI_1913U13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190913,,,,,2.46,,4.80,,,,,OPRA,AAOI_1913U14,USD,AAOI,9.45,0
20190819,P,14.5,20190913,,,,,2.83,,5.60,,,,,OPRA,AAOI_1913U14.5,USD,AAOI,9.45,0
20190819,P,15.0,20190913,,,,,3.45,,6.40,,,,,OPRA,AAOI_1913U15,USD,AAOI,9.45,0
20190819,P,16.0,20190913,,,,,4.65,,7.10,,,,,OPRA,AAOI_1913U16,USD,AAOI,9.45,0
20190819,P,5.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913U5,USD,AAOI,9.45,0
20190819,P,5.5,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913U5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913U6,USD,AAOI,9.45,0
20190819,P,6.5,20190913,,,,,,,0.25,,,,,OPRA,AAOI_1913U6.5,USD,AAOI,9.45,0
20190819,P,7.0,20190913,,,,,0.02,,0.20,,,,,OPRA,AAOI_1913U7,USD,AAOI,9.45,0
20190819,P,7.5,20190913,,,,,0.06,,0.12,,,,,OPRA,AAOI_1913U7.5,USD,AAOI,9.45,0
20190819,P,8.0,20190913,,,,,0.09,,0.18,,,,,OPRA,AAOI_1913U8,USD,AAOI,9.45,0
20190819,P,8.5,20190913,,,,,0.20,,0.30,,,,,OPRA,AAOI_1913U8.5,USD,AAOI,9.45,0
20190819,P,9.0,20190913,,,,,0.36,,0.47,,,,,OPRA,AAOI_1913U9,USD,AAOI,9.45,0
20190819,P,9.5,20190913,0.63,0.63,0.63,0.63,0.59,,0.70,,,1,1,OPRA,AAOI_1913U9.5,USD,AAOI,9.45,69
,C,10.0,20190816,0.03,0.03,0.03,0.03,,,,,0.02,2,674,OPRA,AAOI_1916H10,USD,AAOI,9.45,ISE
,C,10.5,20190816,0.01,0.01,0.01,0.01,,,,,0.08,23,2363,OPRA,AAOI_1916H10.5,USD,AAOI,9.45,CBOE
,C,11.0,20190816,0.04,0.04,0.04,0.04,,,,,0.06,120,2962,OPRA,AAOI_1916H11,USD,AAOI,9.45,1
,C,11.5,20190816,0.02,0.13,0.02,0.13,,,,,0.50,112,121,OPRA,AAOI_1916H11.5,USD,AAOI,9.45,1
,C,12.0,20190816,0.05,0.05,0.05,0.05,,,,,0.01,1,707,OPRA,AAOI_1916H12,USD,AAOI,9.45,BATS
,C,12.5,20190816,0.01,0.10,0.01,0.05,,,,,0.40,104,3361,OPRA,AAOI_1916H12.5,USD,AAOI,9.45,1
,C,13.0,20190816,0.30,0.30,0.28,0.30,,,,,,234,234,OPRA,AAOI_1916H13,USD,AAOI,9.45,PHIL
,C,13.5,20190816,,,,,,,,,,,7,OPRA,AAOI_1916H13.5,USD,AAOI,9.45,0
,C,14.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H14,USD,AAOI,9.45,0
,C,14.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916H14.5,USD,AAOI,9.45,0
,C,15.0,20190816,0.15,0.15,0.15,0.15,,,,,0.20,4,374,OPRA,AAOI_1916H15,USD,AAOI,9.45,69
,C,15.5,20190816,0.08,0.08,0.08,0.08,,,,,,40,40,OPRA,AAOI_1916H15.5,USD,AAOI,9.45,69
,C,16.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H16,USD,AAOI,9.45,0
,C,17.5,20190816,0.02,0.02,0.01,0.02,,,,,0.15,30,121,OPRA,AAOI_1916H17.5,USD,AAOI,9.45,CBOE
,C,2.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916H2.5,USD,AAOI,9.45,0
,C,4.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H4,USD,AAOI,9.45,0
,C,4.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916H4.5,USD,AAOI,9.45,0
,C,5.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H5,USD,AAOI,9.45,0
,C,5.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916H5.5,USD,AAOI,9.45,0
,C,6.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H6,USD,AAOI,9.45,0
,C,6.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916H6.5,USD,AAOI,9.45,0
,C,7.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H7,USD,AAOI,9.45,0
,C,7.5,20190816,1.90,1.95,1.90,1.95,,,,,1.40,2,,OPRA,AAOI_1916H7.5,USD,AAOI,9.45,ISE
,C,8.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916H8,USD,AAOI,9.45,0
,C,8.5,20190816,2.08,2.08,2.08,2.08,,,,,1.33,19,,OPRA,AAOI_1916H8.5,USD,AAOI,9.45,CBOE
,C,9.0,20190816,0.10,0.30,0.10,0.30,,,,,0.11,3,,OPRA,AAOI_1916H9,USD,AAOI,9.45,42
,C,9.5,20190816,0.06,0.09,0.01,0.01,,,,,0.17,7,73,OPRA,AAOI_1916H9.5,USD,AAOI,9.45,31
,P,10.0,20190816,0.93,0.93,0.58,0.66,,,,,0.98,262,,OPRA,AAOI_1916T10,USD,AAOI,9.45,ISE
,P,10.5,20190816,0.34,0.70,0.34,0.70,,,,,1.05,6,,OPRA,AAOI_1916T10.5,USD,AAOI,9.45,31
,P,11.0,20190816,0.68,0.68,0.68,0.68,,,,,0.54,4,,OPRA,AAOI_1916T11,USD,AAOI,9.45,ISE
,P,11.5,20190816,2.15,2.15,2.15,2.15,,,,,2.15,1,,OPRA,AAOI_1916T11.5,USD,AAOI,9.45,1
,P,12.0,20190816,1.6,1.6,1.6,1.6,,,,,,5,,OPRA,AAOI_1916T12,USD,AAOI,9.45,69
,P,12.5,20190816,3.63,3.63,3.63,3.63,,,,,3.10,6,,OPRA,AAOI_1916T12.5,USD,AAOI,9.45,ISE
,P,13.0,20190816,3.75,3.75,3.75,3.75,,,,,,1,,OPRA,AAOI_1916T13,USD,AAOI,9.45,69
,P,13.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T13.5,USD,AAOI,9.45,0
,P,14.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916T14,USD,AAOI,9.45,0
,P,14.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T14.5,USD,AAOI,9.45,0
,P,15.0,20190816,4.25,4.25,4.25,4.25,,,,,5.15,2,,OPRA,AAOI_1916T15,USD,AAOI,9.45,ISE
,P,15.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T15.5,USD,AAOI,9.45,0
,P,16.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916T16,USD,AAOI,9.45,0
,P,17.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T17.5,USD,AAOI,9.45,0
,P,2.5,20190816,0.05,0.05,0.05,0.05,,,,,,100,100,OPRA,AAOI_1916T2.5,USD,AAOI,9.45,CBOE
,P,4.0,20190816,,,,,,,,,,,,OPRA,AAOI_1916T4,USD,AAOI,9.45,0
,P,4.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T4.5,USD,AAOI,9.45,0
,P,5.0,20190816,0.15,0.15,0.15,0.15,,,,,0.10,1,40,OPRA,AAOI_1916T5,USD,AAOI,9.45,43
,P,5.5,20190816,0.08,0.08,0.08,0.08,,,,,,74,74,OPRA,AAOI_1916T5.5,USD,AAOI,9.45,ISE
,P,6.0,20190816,0.11,0.11,0.11,0.11,,,,,,1,1,OPRA,AAOI_1916T6,USD,AAOI,9.45,CBOE
,P,6.5,20190816,,,,,,,,,,,,OPRA,AAOI_1916T6.5,USD,AAOI,9.45,0
,P,7.0,20190816,0.12,0.15,0.11,0.15,,,,,0.19,45,74,OPRA,AAOI_1916T7,USD,AAOI,9.45,22
,P,7.5,20190816,0.03,0.03,0.03,0.03,,,,,0.03,6,715,OPRA,AAOI_1916T7.5,USD,AAOI,9.45,1
,P,8.0,20190816,0.01,0.01,0.01,0.01,,,,,0.10,1,273,OPRA,AAOI_1916T8,USD,AAOI,9.45,43
,P,8.5,20190816,0.02,0.02,0.02,0.02,,,,,0.29,1,97,OPRA,AAOI_1916T8.5,USD,AAOI,9.45,PACF
,P,9.0,20190816,0.03,0.03,0.01,0.01,,,,,0.16,45,875,OPRA,AAOI_1916T9,USD,AAOI,9.45,CBOE
,P,9.5,20190816,0.25,0.25,0.15,0.15,,,,,0.52,87,,OPRA,AAOI_1916T9.5,USD,AAOI,9.45,ISE
20190819,C,10.0,20191018,,,,,0.64,,0.79,,,,,OPRA,AAOI_1918J10,USD,AAOI,9.45,0
20190819,C,12.5,20191018,,,,,0.12,,0.25,,,,,OPRA,AAOI_1918J12.5,USD,AAOI,9.45,0
20190819,C,15.0,20191018,,,,,0.03,,0.23,,,,,OPRA,AAOI_1918J15,USD,AAOI,9.45,0
20190819,C,17.5,20191018,,,,,,,0.25,,,,,OPRA,AAOI_1918J17.5,USD,AAOI,9.45,0
20190819,C,2.5,20191018,,,,,4.80,,9.00,,,,,OPRA,AAOI_1918J2.5,USD,AAOI,9.45,0
20190819,C,5.0,20191018,,,,,2.25,,6.25,,,,,OPRA,AAOI_1918J5,USD,AAOI,9.45,0
20190819,C,7.5,20191018,,,,,1.95,,2.39,,,,,OPRA,AAOI_1918J7.5,USD,AAOI,9.45,0
20190819,P,10.0,20191018,,,,,1.19,,1.37,,,,,OPRA,AAOI_1918V10,USD,AAOI,9.45,0
20190819,P,12.5,20191018,,,,,3.05,,3.35,,,,,OPRA,AAOI_1918V12.5,USD,AAOI,9.45,0
20190819,P,15.0,20191018,,,,,4.00,,7.20,,,,,OPRA,AAOI_1918V15,USD,AAOI,9.45,0
20190819,P,17.5,20191018,,,,,6.25,,10.00,,,,,OPRA,AAOI_1918V17.5,USD,AAOI,9.45,0
20190819,P,2.5,20191018,,,,,,,0.25,,,,,OPRA,AAOI_1918V2.5,USD,AAOI,9.45,0
20190819,P,5.0,20191018,,,,,,,0.25,,,,,OPRA,AAOI_1918V5,USD,AAOI,9.45,0
20190819,P,7.5,20191018,,,,,0.20,,0.30,,,,,OPRA,AAOI_1918V7.5,USD,AAOI,9.45,0
20190819,C,10.0,20190920,0.36,0.47,0.36,0.42,0.44,,0.45,,0.44,39,6043,OPRA,AAOI_1920I10,USD,AAOI,9.45,65
20190819,C,10.5,20190920,0.27,0.28,0.27,0.28,0.28,,0.32,,,41,,OPRA,AAOI_1920I10.5,USD,AAOI,9.45,BOST
20190819,C,11.0,20190920,0.15,0.15,0.15,0.15,0.19,,0.23,,,10,,OPRA,AAOI_1920I11,USD,AAOI,9.45,31
20190819,C,11.5,20190920,,,,,0.10,,0.18,,,,,OPRA,AAOI_1920I11.5,USD,AAOI,9.45,0
20190819,C,12.0,20190920,,,,,0.07,,0.19,,,,,OPRA,AAOI_1920I12,USD,AAOI,9.45,0
20190819,C,12.5,20190920,0.10,0.11,0.10,0.10,0.05,,0.10,,0.08,41,1933,OPRA,AAOI_1920I12.5,USD,AAOI,9.45,65
20190819,C,13.0,20190920,,,,,0.03,,0.16,,,,,OPRA,AAOI_1920I13,USD,AAOI,9.45,0
20190819,C,13.5,20190920,,,,,0.02,,0.20,,,,,OPRA,AAOI_1920I13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920I14,USD,AAOI,9.45,0
20190819,C,14.5,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920I14.5,USD,AAOI,9.45,0
20190819,C,15.0,20190920,0.04,0.04,0.04,0.04,,,0.25,,0.05,3,547,OPRA,AAOI_1920I15,USD,AAOI,9.45,BOST
20190819,C,15.5,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920I15.5,USD,AAOI,9.45,0
20190819,C,16.0,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920I16,USD,AAOI,9.45,0
20190819,C,17.5,20190920,0.01,0.01,0.01,0.01,,,0.21,,0.01,6,240,OPRA,AAOI_1920I17.5,USD,AAOI,9.45,PHIL
20190819,C,2.5,20190920,7.45,7.45,7.45,7.45,6.35,,7.15,,,4,4,OPRA,AAOI_1920I2.5,USD,AAOI,9.45,22
20190819,C,20.0,20190920,0.20,0.20,0.20,0.20,,,0.25,,0.22,2,164,OPRA,AAOI_1920I20,USD,AAOI,9.45,69
20190819,C,22.5,20190920,,,,,,,0.24,,,,27,OPRA,AAOI_1920I22.5,USD,AAOI,9.45,0
20190819,C,25.0,20190920,0.06,0.06,0.06,0.06,0.01,,0.20,,0.17,1,81,OPRA,AAOI_1920I25,USD,AAOI,9.45,ISE
20190819,C,27.5,20190920,0.01,0.01,0.01,0.01,,,0.07,,0.25,2,3,OPRA,AAOI_1920I27.5,USD,AAOI,9.45,PACF
20190819,C,30.0,20190920,0.05,0.05,0.05,0.05,,,0.25,,0.10,2,42,OPRA,AAOI_1920I30,USD,AAOI,9.45,1
20190819,C,32.5,20190920,0.05,0.05,0.05,0.05,,,0.25,,,1,10,OPRA,AAOI_1920I32.5,USD,AAOI,9.45,69
20190819,C,4.5,20190920,,,,,4.55,,5.15,,,,,OPRA,AAOI_1920I4.5,USD,AAOI,9.45,0
20190819,C,5.0,20190920,5.37,5.37,5.37,5.37,4.30,,4.70,,9.00,10,12,OPRA,AAOI_1920I5,USD,AAOI,9.45,PHIL
20190819,C,5.5,20190920,,,,,3.60,,4.25,,,,,OPRA,AAOI_1920I5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190920,,,,,2.54,,3.70,,,,,OPRA,AAOI_1920I6,USD,AAOI,9.45,0
20190819,C,6.5,20190920,,,,,2.11,,3.20,,,,,OPRA,AAOI_1920I6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190920,,,,,1.55,,2.70,,,,,OPRA,AAOI_1920I7,USD,AAOI,9.45,0
20190819,C,7.5,20190920,1.80,1.96,1.80,1.95,1.83,,2.10,,1.68,33,184,OPRA,AAOI_1920I7.5,USD,AAOI,9.45,1
20190819,C,8.0,20190920,,,,,1.38,,1.72,,,,,OPRA,AAOI_1920I8,USD,AAOI,9.45,0
20190819,C,8.5,20190920,,,,,1.14,,1.32,,,,,OPRA,AAOI_1920I8.5,USD,AAOI,9.45,0
20190819,C,9.0,20190920,,,,,0.88,,0.95,,,,,OPRA,AAOI_1920I9,USD,AAOI,9.45,0
20190819,C,9.5,20190920,0.64,0.64,0.64,0.64,0.64,,0.72,,,4,,OPRA,AAOI_1920I9.5,USD,AAOI,9.45,31
20190819,C,10.0,20191220,1.15,1.15,1.15,1.15,1.10,,1.27,,1.13,1,197,OPRA,AAOI_1920L10,USD,AAOI,9.45,CBOE
20190819,C,12.5,20191220,0.55,0.55,0.55,0.55,0.47,,0.61,,0.55,3,856,OPRA,AAOI_1920L12.5,USD,AAOI,9.45,69
20190819,C,15.0,20191220,0.30,0.30,0.30,0.30,0.26,,0.36,,0.31,5,101,OPRA,AAOI_1920L15,USD,AAOI,9.45,69
20190819,C,17.5,20191220,0.22,0.22,0.21,0.22,0.11,,0.22,,0.31,30,69,OPRA,AAOI_1920L17.5,USD,AAOI,9.45,CBOE
20190819,C,2.5,20191220,,,,,6.40,,7.20,,,,,OPRA,AAOI_1920L2.5,USD,AAOI,9.45,0
20190819,C,20.0,20191220,0.27,0.28,0.27,0.27,0.08,,0.16,,0.47,62,88,OPRA,AAOI_1920L20,USD,AAOI,9.45,BATS
20190819,C,22.5,20191220,0.22,0.22,0.22,0.22,0.07,,0.13,,,1,1,OPRA,AAOI_1920L22.5,USD,AAOI,9.45,ISE
20190819,C,25.0,20191220,0.21,0.21,0.21,0.21,0.04,,0.23,,0.33,1,2,OPRA,AAOI_1920L25,USD,AAOI,9.45,ISE
20190819,C,5.0,20191220,5.60,5.60,5.47,5.47,4.30,,4.75,,6.10,10,20,OPRA,AAOI_1920L5,USD,AAOI,9.45,ISE
20190819,C,7.5,20191220,2.45,2.45,2.45,2.45,2.30,,2.61,,2.45,1,48,OPRA,AAOI_1920L7.5,USD,AAOI,9.45,CBOE
20190819,P,10.0,20190920,1.03,1.03,1.03,1.03,0.99,,1.08,,1.15,8,780,OPRA,AAOI_1920U10,USD,AAOI,9.45,31
20190819,P,10.5,20190920,,,,,1.31,,1.45,,,,,OPRA,AAOI_1920U10.5,USD,AAOI,9.45,0
20190819,P,11.0,20190920,,,,,1.61,,1.89,,,,,OPRA,AAOI_1920U11,USD,AAOI,9.45,0
20190819,P,11.5,20190920,,,,,1.97,,2.38,,,,,OPRA,AAOI_1920U11.5,USD,AAOI,9.45,0
20190819,P,12.0,20190920,,,,,2.52,,2.91,,,,,OPRA,AAOI_1920U12,USD,AAOI,9.45,0
20190819,P,12.5,20190920,3.50,3.50,3.20,3.20,2.94,,3.20,,3.75,8,2066,OPRA,AAOI_1920U12.5,USD,AAOI,9.45,PHIL
20190819,P,13.0,20190920,,,,,2.87,,3.75,,,,,OPRA,AAOI_1920U13,USD,AAOI,9.45,0
20190819,P,13.5,20190920,,,,,3.85,,4.20,,,,,OPRA,AAOI_1920U13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190920,,,,,4.00,,4.75,,,,,OPRA,AAOI_1920U14,USD,AAOI,9.45,0
20190819,P,14.5,20190920,,,,,4.80,,5.20,,,,,OPRA,AAOI_1920U14.5,USD,AAOI,9.45,0
20190819,P,15.0,20190920,5.50,5.50,5.50,5.50,5.35,,5.75,,5.15,3,117,OPRA,AAOI_1920U15,USD,AAOI,9.45,69
20190819,P,15.5,20190920,,,,,5.75,,6.25,,,,,OPRA,AAOI_1920U15.5,USD,AAOI,9.45,0
20190819,P,16.0,20190920,,,,,5.90,,6.75,,,,,OPRA,AAOI_1920U16,USD,AAOI,9.45,0
20190819,P,17.5,20190920,8.35,8.35,8.35,8.35,7.85,,8.40,,8.61,5,180,OPRA,AAOI_1920U17.5,USD,AAOI,9.45,42
20190819,P,2.5,20190920,0.08,0.08,0.06,0.06,,,0.25,,,5,6,OPRA,AAOI_1920U2.5,USD,AAOI,9.45,CBOE
20190819,P,20.0,20190920,10.44,10.44,10.44,10.44,10.15,,10.95,,10.25,5,109,OPRA,AAOI_1920U20,USD,AAOI,9.45,AMEX
20190819,P,22.5,20190920,13.46,13.46,13.46,13.46,12.00,,13.30,,12.37,6,,OPRA,AAOI_1920U22.5,USD,AAOI,9.45,ISE
20190819,P,25.0,20190920,,,,,14.75,,15.95,,,,,OPRA,AAOI_1920U25,USD,AAOI,9.45,0
20190819,P,27.5,20190920,,,,,16.15,,19.30,,,,,OPRA,AAOI_1920U27.5,USD,AAOI,9.45,0
20190819,P,30.0,20190920,17.75,17.75,17.75,17.75,20.10,,20.85,,,2,,OPRA,AAOI_1920U30,USD,AAOI,9.45,65
20190819,P,32.5,20190920,,,,,21.75,,23.35,,,,,OPRA,AAOI_1920U32.5,USD,AAOI,9.45,0
20190819,P,4.5,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920U4.5,USD,AAOI,9.45,0
20190819,P,5.0,20190920,0.01,0.01,0.01,0.01,,,0.25,,0.10,40,245,OPRA,AAOI_1920U5,USD,AAOI,9.45,CBOE
20190819,P,5.5,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920U5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920U6,USD,AAOI,9.45,0
20190819,P,6.5,20190920,,,,,,,0.25,,,,,OPRA,AAOI_1920U6.5,USD,AAOI,9.45,0
20190819,P,7.0,20190920,,,,,0.04,,0.10,,,,,OPRA,AAOI_1920U7,USD,AAOI,9.45,0
20190819,P,7.5,20190920,0.13,0.13,0.10,0.13,0.07,,0.14,,0.17,13,513,OPRA,AAOI_1920U7.5,USD,AAOI,9.45,31
20190819,P,8.0,20190920,,,,,0.16,,0.23,,,,,OPRA,AAOI_1920U8,USD,AAOI,9.45,0
20190819,P,8.5,20190920,0.30,0.30,0.30,0.30,0.29,,0.33,,,2,,OPRA,AAOI_1920U8.5,USD,AAOI,9.45,1
20190819,P,9.0,20190920,,,,,0.46,,0.53,,,,,OPRA,AAOI_1920U9,USD,AAOI,9.45,0
20190819,P,9.5,20190920,,,,,0.69,,0.80,,,,,OPRA,AAOI_1920U9.5,USD,AAOI,9.45,0
20190819,P,10.0,20191220,2.16,2.67,1.79,1.79,1.68,,1.84,,1.83,250,488,OPRA,AAOI_1920X10,USD,AAOI,9.45,ISE
20190819,P,12.5,20191220,4.08,4.08,4.08,4.08,3.50,,3.85,,3.35,6,645,OPRA,AAOI_1920X12.5,USD,AAOI,9.45,ISE
20190819,P,15.0,20191220,,,,,5.70,,5.95,,,,12,OPRA,AAOI_1920X15,USD,AAOI,9.45,0
20190819,P,17.5,20191220,,,,,7.95,,8.30,,,,,OPRA,AAOI_1920X17.5,USD,AAOI,9.45,0
20190819,P,2.5,20191220,0.08,0.08,0.08,0.08,,,0.25,,,5,5,OPRA,AAOI_1920X2.5,USD,AAOI,9.45,BOST
20190819,P,20.0,20191220,,,,,9.85,,10.85,,,,,OPRA,AAOI_1920X20,USD,AAOI,9.45,0
20190819,P,22.5,20191220,,,,,12.25,,13.35,,,,,OPRA,AAOI_1920X22.5,USD,AAOI,9.45,0
20190819,P,25.0,20191220,,,,,13.65,,15.95,,,,,OPRA,AAOI_1920X25,USD,AAOI,9.45,0
20190819,P,5.0,20191220,0.14,0.14,0.14,0.14,0.08,,0.15,,0.14,4,165,OPRA,AAOI_1920X5,USD,AAOI,9.45,ISE
20190819,P,7.5,20191220,0.46,0.60,0.46,0.57,0.50,,0.60,,0.62,130,3104,OPRA,AAOI_1920X7.5,USD,AAOI,9.45,31
20190819,C,10.0,20190823,,0.07,0.06,,0.06,,0.13,,0.05,20,944,OPRA,AAOI_1923H10,USD,AAOI,9.45,CBOE
20190819,C,10.5,20190823,0.10,0.10,0.10,0.10,0.01,,0.12,,0.19,451,722,OPRA,AAOI_1923H10.5,USD,AAOI,9.45,69
20190819,C,11.0,20190823,0.04,0.04,0.04,0.04,,,0.05,,0.10,2,285,OPRA,AAOI_1923H11,USD,AAOI,9.45,PHIL
20190819,C,11.5,20190823,0.03,0.03,0.03,0.03,,,0.06,,0.23,3,95,OPRA,AAOI_1923H11.5,USD,AAOI,9.45,CBOE
20190819,C,12.0,20190823,0.60,0.60,0.60,0.60,,,0.25,,0.51,5,6,OPRA,AAOI_1923H12,USD,AAOI,9.45,31
20190819,C,12.5,20190823,0.07,0.07,0.07,0.07,,,0.25,,,6,6,OPRA,AAOI_1923H12.5,USD,AAOI,9.45,PHIL
20190819,C,13.0,20190823,,,,,,,0.01,,,,,OPRA,AAOI_1923H13,USD,AAOI,9.45,0
20190819,C,13.5,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923H13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190823,0.2,0.2,0.2,0.2,,,0.25,,,1,1,OPRA,AAOI_1923H14,USD,AAOI,9.45,1
20190819,C,14.5,20190823,,,,,,,0.01,,,,,OPRA,AAOI_1923H14.5,USD,AAOI,9.45,0
20190819,C,15.0,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923H15,USD,AAOI,9.45,0
20190819,C,16.0,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923H16,USD,AAOI,9.45,0
20190819,C,5.0,20190823,,,,,4.25,,4.65,,,,,OPRA,AAOI_1923H5,USD,AAOI,9.45,0
20190819,C,5.5,20190823,,,,,3.80,,4.15,,,,,OPRA,AAOI_1923H5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190823,,,,,2.28,,3.60,,,,,OPRA,AAOI_1923H6,USD,AAOI,9.45,0
20190819,C,6.5,20190823,,,,,2.08,,3.10,,,,,OPRA,AAOI_1923H6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190823,,,,,1.40,,2.70,,,,,OPRA,AAOI_1923H7,USD,AAOI,9.45,0
20190819,C,7.5,20190823,,,,,1.20,,2.59,,,,,OPRA,AAOI_1923H7.5,USD,AAOI,9.45,0
20190819,C,8.0,20190823,,,,,0.52,,1.64,,,,,OPRA,AAOI_1923H8,USD,AAOI,9.45,0
20190819,C,8.5,20190823,0.89,0.89,0.89,0.89,0.77,,1.20,,,10,10,OPRA,AAOI_1923H8.5,USD,AAOI,9.45,PHIL
20190819,C,9.0,20190823,0.50,0.50,0.50,0.50,0.50,,0.71,,0.49,1,22,OPRA,AAOI_1923H9,USD,AAOI,9.45,31
20190819,C,9.5,20190823,0.23,0.25,0.18,0.20,0.21,,0.25,,0.21,22,180,OPRA,AAOI_1923H9.5,USD,AAOI,9.45,BATS
20190819,P,10.0,20190823,1.14,1.20,1.14,1.20,0.46,,0.81,,0.73,5,24,OPRA,AAOI_1923T10,USD,AAOI,9.45,PHIL
20190819,P,10.5,20190823,,,,,0.92,,1.28,,,,6,OPRA,AAOI_1923T10.5,USD,AAOI,9.45,0
20190819,P,11.0,20190823,1.62,1.62,1.62,1.62,0.85,,1.86,,1.47,2,2,OPRA,AAOI_1923T11,USD,AAOI,9.45,PHIL
20190819,P,11.5,20190823,,,,,1.35,,2.46,,,,,OPRA,AAOI_1923T11.5,USD,AAOI,9.45,0
20190819,P,12.0,20190823,1.45,1.45,1.45,1.45,1.71,,2.88,,1.87,1,2,OPRA,AAOI_1923T12,USD,AAOI,9.45,CBOE
20190819,P,12.5,20190823,2.73,2.73,2.73,2.73,2.20,,3.20,,3.31,5,5,OPRA,AAOI_1923T12.5,USD,AAOI,9.45,BOST
20190819,P,13.0,20190823,,,,,2.47,,3.70,,,,,OPRA,AAOI_1923T13,USD,AAOI,9.45,0
20190819,P,13.5,20190823,,,,,2.72,,4.20,,,,,OPRA,AAOI_1923T13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190823,,,,,3.10,,4.75,,,,,OPRA,AAOI_1923T14,USD,AAOI,9.45,0
20190819,P,14.5,20190823,,,,,4.45,,5.30,,,,,OPRA,AAOI_1923T14.5,USD,AAOI,9.45,0
20190819,P,15.0,20190823,,,,,5.35,,5.70,,,,,OPRA,AAOI_1923T15,USD,AAOI,9.45,0
20190819,P,16.0,20190823,,,,,6.05,,6.70,,,,,OPRA,AAOI_1923T16,USD,AAOI,9.45,0
20190819,P,5.0,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923T5,USD,AAOI,9.45,0
20190819,P,5.5,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923T5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190823,0.15,0.15,0.15,0.15,,,0.25,,,8,8,OPRA,AAOI_1923T6,USD,AAOI,9.45,PHIL
20190819,P,6.5,20190823,,,,,,,0.25,,,,,OPRA,AAOI_1923T6.5,USD,AAOI,9.45,0
20190819,P,7.0,20190823,0.16,0.16,0.16,0.16,,,0.25,,,6,6,OPRA,AAOI_1923T7,USD,AAOI,9.45,BOST
20190819,P,7.5,20190823,0.03,0.03,0.03,0.03,,,0.25,,0.18,2,16,OPRA,AAOI_1923T7.5,USD,AAOI,9.45,1
20190819,P,8.0,20190823,0.06,0.06,0.06,0.06,,,0.25,,0.14,40,70,OPRA,AAOI_1923T8,USD,AAOI,9.45,CBOE
20190819,P,8.5,20190823,0.23,0.23,0.11,0.11,0.01,,0.10,,0.20,7,37,OPRA,AAOI_1923T8.5,USD,AAOI,9.45,PHIL
20190819,P,9.0,20190823,0.13,0.13,0.12,0.12,0.07,,0.18,,0.20,100,33,OPRA,AAOI_1923T9,USD,AAOI,9.45,1
20190819,P,9.5,20190823,0.44,0.44,0.38,0.44,0.27,,0.40,,0.78,87,133,OPRA,AAOI_1923T9.5,USD,AAOI,9.45,69
20190819,C,10.0,20190927,0.49,0.49,0.49,0.49,0.48,,0.61,,0.50,32,106,OPRA,AAOI_1927I10,USD,AAOI,9.45,CBOE
20190819,C,10.5,20190927,0.32,0.32,0.32,0.32,0.33,,0.44,,0.30,22,111,OPRA,AAOI_1927I10.5,USD,AAOI,9.45,PHIL
20190819,C,11.0,20190927,,,,,0.22,,0.32,,,,58,OPRA,AAOI_1927I11,USD,AAOI,9.45,0
20190819,C,11.5,20190927,,,,,0.15,,0.25,,,,10,OPRA,AAOI_1927I11.5,USD,AAOI,9.45,0
20190819,C,12.0,20190927,,,,,0.09,,0.21,,,,,OPRA,AAOI_1927I12,USD,AAOI,9.45,0
20190819,C,12.5,20190927,0.19,0.19,0.19,0.19,0.06,,0.18,,,4,4,OPRA,AAOI_1927I12.5,USD,AAOI,9.45,31
20190819,C,13.0,20190927,,,,,0.05,,0.15,,,,,OPRA,AAOI_1927I13,USD,AAOI,9.45,0
20190819,C,13.5,20190927,,,,,0.03,,0.14,,,,,OPRA,AAOI_1927I13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190927,,,,,0.01,,0.24,,,,,OPRA,AAOI_1927I14,USD,AAOI,9.45,0
20190819,C,14.5,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927I14.5,USD,AAOI,9.45,0
20190819,C,15.0,20190927,0.04,0.04,0.04,0.04,,,0.25,,,3,3,OPRA,AAOI_1927I15,USD,AAOI,9.45,65
20190819,C,15.5,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927I15.5,USD,AAOI,9.45,0
20190819,C,16.0,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927I16,USD,AAOI,9.45,0
20190819,C,4.5,20190927,,,,,2.75,,5.65,,,,,OPRA,AAOI_1927I4.5,USD,AAOI,9.45,0
20190819,C,5.5,20190927,,,,,1.72,,4.35,,,,,OPRA,AAOI_1927I5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190927,,,,,1.23,,4.25,,,,,OPRA,AAOI_1927I6,USD,AAOI,9.45,0
20190819,C,6.5,20190927,,,,,0.79,,4.15,,,,,OPRA,AAOI_1927I6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190927,,,,,0.29,,3.65,,,,,OPRA,AAOI_1927I7,USD,AAOI,9.45,0
20190819,C,7.5,20190927,,,,,1.92,,2.30,,,,,OPRA,AAOI_1927I7.5,USD,AAOI,9.45,0
20190819,C,8.0,20190927,,,,,1.42,,1.87,,,,,OPRA,AAOI_1927I8,USD,AAOI,9.45,0
20190819,C,8.5,20190927,1.25,1.25,1.22,1.25,1.27,,1.48,,,19,19,OPRA,AAOI_1927I8.5,USD,AAOI,9.45,1
20190819,C,9.0,20190927,0.82,0.82,0.82,0.82,0.95,,1.12,,,2,2,OPRA,AAOI_1927I9,USD,AAOI,9.45,1
20190819,C,9.5,20190927,0.80,0.80,0.72,0.80,0.68,,0.83,,,10,10,OPRA,AAOI_1927I9.5,USD,AAOI,9.45,69
20190819,P,10.0,20190927,1.05,1.16,1.05,1.05,1.03,,1.18,,,110,10,OPRA,AAOI_1927U10,USD,AAOI,9.45,BATS
20190819,P,10.5,20190927,,,,,1.37,,1.56,,,,,OPRA,AAOI_1927U10.5,USD,AAOI,9.45,0
20190819,P,11.0,20190927,,,,,1.71,,1.97,,,,,OPRA,AAOI_1927U11,USD,AAOI,9.45,0
20190819,P,11.5,20190927,,,,,2.10,,2.39,,,,,OPRA,AAOI_1927U11.5,USD,AAOI,9.45,0
20190819,P,12.0,20190927,,,,,2.53,,2.94,,,,,OPRA,AAOI_1927U12,USD,AAOI,9.45,0
20190819,P,12.5,20190927,,,,,3.00,,3.25,,,,,OPRA,AAOI_1927U12.5,USD,AAOI,9.45,0
20190819,P,13.0,20190927,,,,,1.39,,4.50,,,,,OPRA,AAOI_1927U13,USD,AAOI,9.45,0
20190819,P,13.5,20190927,,,,,1.94,,4.80,,,,,OPRA,AAOI_1927U13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190927,3.60,3.60,3.28,3.30,2.60,,5.05,,,4,4,OPRA,AAOI_1927U14,USD,AAOI,9.45,ISE
20190819,P,14.5,20190927,,,,,2.81,,5.85,,,,,OPRA,AAOI_1927U14.5,USD,AAOI,9.45,0
20190819,P,15.0,20190927,4.3,4.3,4.3,4.3,3.95,,6.10,,,2,2,OPRA,AAOI_1927U15,USD,AAOI,9.45,ISE
20190819,P,15.5,20190927,,,,,3.95,,7.10,,,,,OPRA,AAOI_1927U15.5,USD,AAOI,9.45,0
20190819,P,16.0,20190927,,,,,5.05,,7.05,,,,,OPRA,AAOI_1927U16,USD,AAOI,9.45,0
20190819,P,4.5,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927U4.5,USD,AAOI,9.45,0
20190819,P,5.5,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927U5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190927,,,,,,,0.25,,,,,OPRA,AAOI_1927U6,USD,AAOI,9.45,0
20190819,P,6.5,20190927,,,,,0.03,,0.19,,,,,OPRA,AAOI_1927U6.5,USD,AAOI,9.45,0
20190819,P,7.0,20190927,,,,,0.06,,0.13,,,,,OPRA,AAOI_1927U7,USD,AAOI,9.45,0
20190819,P,7.5,20190927,0.18,0.18,0.18,0.18,0.10,,0.19,,,1,,OPRA,AAOI_1927U7.5,USD,AAOI,9.45,ISE
20190819,P,8.0,20190927,0.41,0.41,0.41,0.41,0.21,,0.29,,,1,1,OPRA,AAOI_1927U8,USD,AAOI,9.45,AMEX
20190819,P,8.5,20190927,,,,,0.33,,0.43,,,,,OPRA,AAOI_1927U8.5,USD,AAOI,9.45,0
20190819,P,9.0,20190927,0.65,0.65,0.65,0.65,0.50,,0.63,,0.80,2,22,OPRA,AAOI_1927U9,USD,AAOI,9.45,AMEX
20190819,P,9.5,20190927,0.91,0.91,0.91,0.91,0.74,,0.87,,,1,,OPRA,AAOI_1927U9.5,USD,AAOI,9.45,ISE
20190819,C,10.0,20190830,0.22,0.22,0.20,0.20,0.18,,0.28,,0.23,6,102,OPRA,AAOI_1930H10,USD,AAOI,9.45,31
20190819,C,10.5,20190830,0.09,0.09,0.09,0.09,0.09,,0.16,,0.12,8,148,OPRA,AAOI_1930H10.5,USD,AAOI,9.45,1
20190819,C,11.0,20190830,0.04,0.04,0.04,0.04,0.03,,0.10,,0.21,2,47,OPRA,AAOI_1930H11,USD,AAOI,9.45,PHIL
20190819,C,11.5,20190830,0.12,0.12,0.12,0.12,0.01,,0.11,,0.30,15,19,OPRA,AAOI_1930H11.5,USD,AAOI,9.45,1
20190819,C,12.0,20190830,0.09,0.09,0.09,0.09,,,0.25,,0.27,10,16,OPRA,AAOI_1930H12,USD,AAOI,9.45,69
20190819,C,12.5,20190830,,,,,,,0.25,,,,5,OPRA,AAOI_1930H12.5,USD,AAOI,9.45,0
20190819,C,13.0,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930H13,USD,AAOI,9.45,0
20190819,C,13.5,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930H13.5,USD,AAOI,9.45,0
20190819,C,14.0,20190830,0.31,0.31,0.31,0.31,,,0.25,,,17,17,OPRA,AAOI_1930H14,USD,AAOI,9.45,PHIL
20190819,C,14.5,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930H14.5,USD,AAOI,9.45,0
20190819,C,15.0,20190830,0.25,0.25,0.25,0.25,,,0.25,,,2,2,OPRA,AAOI_1930H15,USD,AAOI,9.45,PHIL
20190819,C,15.5,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930H15.5,USD,AAOI,9.45,0
20190819,C,4.5,20190830,,,,,4.55,,5.15,,,,,OPRA,AAOI_1930H4.5,USD,AAOI,9.45,0
20190819,C,5.5,20190830,,,,,3.65,,4.15,,,,,OPRA,AAOI_1930H5.5,USD,AAOI,9.45,0
20190819,C,6.0,20190830,,,,,2.52,,3.65,,,,,OPRA,AAOI_1930H6,USD,AAOI,9.45,0
20190819,C,6.5,20190830,,,,,2.01,,3.15,,,,,OPRA,AAOI_1930H6.5,USD,AAOI,9.45,0
20190819,C,7.0,20190830,,,,,1.14,,2.78,,,,,OPRA,AAOI_1930H7,USD,AAOI,9.45,0
20190819,C,7.5,20190830,,,,,1.04,,2.38,,,,,OPRA,AAOI_1930H7.5,USD,AAOI,9.45,0
20190819,C,8.0,20190830,,,,,1.26,,1.69,,,,,OPRA,AAOI_1930H8,USD,AAOI,9.45,0
20190819,C,8.5,20190830,0.7,0.7,0.7,0.7,0.85,,1.22,,,5,5,OPRA,AAOI_1930H8.5,USD,AAOI,9.45,BATS
20190819,C,9.0,20190830,0.55,0.55,0.55,0.55,0.60,,0.81,,0.75,2,13,OPRA,AAOI_1930H9,USD,AAOI,9.45,42
20190819,C,9.5,20190830,0.43,0.43,0.32,0.34,0.37,,0.50,,0.35,40,19,OPRA,AAOI_1930H9.5,USD,AAOI,9.45,PHIL
20190819,P,10.0,20190830,1.01,1.01,0.90,0.90,0.70,,0.89,,0.75,14,22,OPRA,AAOI_1930T10,USD,AAOI,9.45,65
20190819,P,10.5,20190830,0.65,0.65,0.65,0.65,0.95,,1.32,,0.45,1,6,OPRA,AAOI_1930T10.5,USD,AAOI,9.45,PACF
20190819,P,11.0,20190830,1.3,1.3,1.3,1.3,1.45,,1.83,,,7,7,OPRA,AAOI_1930T11,USD,AAOI,9.45,CBOE
20190819,P,11.5,20190830,,,,,1.36,,2.45,,,,,OPRA,AAOI_1930T11.5,USD,AAOI,9.45,0
20190819,P,12.0,20190830,,,,,1.21,,2.86,,,,,OPRA,AAOI_1930T12,USD,AAOI,9.45,0
20190819,P,12.5,20190830,,,,,1.70,,3.25,,,,,OPRA,AAOI_1930T12.5,USD,AAOI,9.45,0
20190819,P,13.0,20190830,,,,,2.94,,3.85,,,,,OPRA,AAOI_1930T13,USD,AAOI,9.45,0
20190819,P,13.5,20190830,,,,,2.52,,4.25,,,,,OPRA,AAOI_1930T13.5,USD,AAOI,9.45,0
20190819,P,14.0,20190830,,,,,2.94,,5.00,,,,,OPRA,AAOI_1930T14,USD,AAOI,9.45,0
20190819,P,14.5,20190830,,,,,4.65,,5.40,,,,,OPRA,AAOI_1930T14.5,USD,AAOI,9.45,0
20190819,P,15.0,20190830,,,,,5.20,,5.75,,,,,OPRA,AAOI_1930T15,USD,AAOI,9.45,0
20190819,P,15.5,20190830,,,,,4.15,,6.35,,,,,OPRA,AAOI_1930T15.5,USD,AAOI,9.45,0
20190819,P,4.5,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930T4.5,USD,AAOI,9.45,0
20190819,P,5.5,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930T5.5,USD,AAOI,9.45,0
20190819,P,6.0,20190830,,,,,,,0.25,,,,,OPRA,AAOI_1930T6,USD,AAOI,9.45,0
20190819,P,6.5,20190830,0.15,0.15,0.15,0.15,,,0.25,,,1,1,OPRA,AAOI_1930T6.5,USD,AAOI,9.45,BOST
20190819,P,7.0,20190830,0.05,0.05,0.05,0.05,,,0.25,,0.04,4,3,OPRA,AAOI_1930T7,USD,AAOI,9.45,PHIL
20190819,P,7.5,20190830,,,,,0.01,,0.21,,,,,OPRA,AAOI_1930T7.5,USD,AAOI,9.45,0
20190819,P,8.0,20190830,0.16,0.16,0.16,0.16,0.04,,0.10,,0.07,3,25,OPRA,AAOI_1930T8,USD,AAOI,9.45,1
20190819,P,8.5,20190830,0.12,0.12,0.12,0.12,0.09,,0.16,,0.59,2,,OPRA,AAOI_1930T8.5,USD,AAOI,9.45,ISE
20190819,P,9.0,20190830,0.20,0.26,0.20,0.26,0.22,,0.30,,0.31,15,12,OPRA,AAOI_1930T9,USD,AAOI,9.45,CBOE
20190819,P,9.5,20190830,0.59,0.59,0.53,0.53,0.43,,0.52,,0.36,13,38,OPRA,AAOI_1930T9.5,USD,AAOI,9.45,69
20190819,C,10.0,20200117,1.27,1.38,1.27,1.29,1.25,,1.41,,1.17,191,853,OPRA,AAOI_2017A10,USD,AAOI,9.45,1
20190819,C,12.5,20200117,0.57,0.70,0.57,0.70,0.56,,0.74,,0.70,6,427,OPRA,AAOI_2017A12.5,USD,AAOI,9.45,PACF
20190819,C,15.0,20200117,0.36,0.38,0.36,0.38,0.30,,0.40,,0.40,106,1102,OPRA,AAOI_2017A15,USD,AAOI,9.45,1
20190819,C,17.5,20200117,,,,,0.16,,0.25,,,,523,OPRA,AAOI_2017A17.5,USD,AAOI,9.45,0
20190819,C,20.0,20200117,0.23,0.23,0.23,0.23,0.11,,0.18,,0.20,3,1074,OPRA,AAOI_2017A20,USD,AAOI,9.45,ISE
20190819,C,22.5,20200117,0.17,0.17,0.17,0.17,0.07,,0.22,,0.29,3,78,OPRA,AAOI_2017A22.5,USD,AAOI,9.45,PACF
20190819,C,25.0,20200117,0.13,0.13,0.13,0.13,0.06,,0.13,,0.20,1,619,OPRA,AAOI_2017A25,USD,AAOI,9.45,PACF
20190819,C,27.5,20200117,0.25,0.25,0.25,0.25,0.04,,0.23,,0.15,1,45,OPRA,AAOI_2017A27.5,USD,AAOI,9.45,31
20190819,C,30.0,20200117,0.10,0.10,0.10,0.10,0.05,,0.25,,0.15,1,535,OPRA,AAOI_2017A30,USD,AAOI,9.45,PACF
20190819,C,32.5,20200117,0.1,0.1,0.1,0.1,0.07,,0.24,,0.2,5,137,OPRA,AAOI_2017A32.5,USD,AAOI,9.45,1
20190819,C,35.0,20200117,0.11,0.11,0.11,0.11,0.01,,0.25,,0.11,1,426,OPRA,AAOI_2017A35,USD,AAOI,9.45,PACF
20190819,C,37.5,20200117,,,,,0.05,,0.25,,,,101,OPRA,AAOI_2017A37.5,USD,AAOI,9.45,0
20190819,C,40.0,20200117,0.14,0.14,0.14,0.14,,,0.25,,0.12,1,387,OPRA,AAOI_2017A40,USD,AAOI,9.45,PHIL
20190819,C,42.5,20200117,0.15,0.15,0.15,0.15,0.05,,0.23,,,2,21,OPRA,AAOI_2017A42.5,USD,AAOI,9.45,BATS
20190819,C,45.0,20200117,0.05,0.05,0.05,0.05,,,0.20,,0.08,10,115,OPRA,AAOI_2017A45,USD,AAOI,9.45,PHIL
20190819,C,47.5,20200117,,,,,,,0.25,,,,38,OPRA,AAOI_2017A47.5,USD,AAOI,9.45,0
20190819,C,5.0,20200117,4.55,4.55,4.55,4.55,4.20,,4.95,,4.54,5,174,OPRA,AAOI_2017A5,USD,AAOI,9.45,BATS
20190819,C,50.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.10,10,346,OPRA,AAOI_2017A50,USD,AAOI,9.45,PHIL
20190819,C,52.5,20200117,,,,,,,0.25,,,,,OPRA,AAOI_2017A52.5,USD,AAOI,9.45,0
20190819,C,55.0,20200117,0.09,0.09,0.09,0.09,,,0.25,,,4,168,OPRA,AAOI_2017A55,USD,AAOI,9.45,PACF
20190819,C,60.0,20200117,0.05,0.05,0.05,0.05,,,0.20,,,6,220,OPRA,AAOI_2017A60,USD,AAOI,9.45,PHIL
20190819,C,65.0,20200117,0.05,0.05,0.05,0.05,,,0.25,,0.15,6,85,OPRA,AAOI_2017A65,USD,AAOI,9.45,31
20190819,C,7.5,20200117,2.6,2.6,2.6,2.6,2.43,,2.84,,2.9,6,107,OPRA,AAOI_2017A7.5,USD,AAOI,9.45,69
20190819,C,70.0,20200117,0.05,0.05,0.05,0.05,,,0.25,,0.01,1,87,OPRA,AAOI_2017A70,USD,AAOI,9.45,BATS
20190819,P,10.0,20200117,2.08,2.08,1.96,2.05,1.84,,1.99,,2.31,24,342,OPRA,AAOI_2017M10,USD,AAOI,9.45,BATS
20190819,P,12.5,20200117,3.55,3.55,3.55,3.55,3.60,,3.90,,3.50,60,349,OPRA,AAOI_2017M12.5,USD,AAOI,9.45,CBOE
20190819,P,15.0,20200117,,,,,5.75,,6.00,,,,858,OPRA,AAOI_2017M15,USD,AAOI,9.45,0
20190819,P,17.5,20200117,8.78,8.85,8.78,8.85,8.05,,8.40,,8.05,2,90,OPRA,AAOI_2017M17.5,USD,AAOI,9.45,65
20190819,P,20.0,20200117,10.33,10.33,10.33,10.33,10.05,,11.10,,10.15,30,985,OPRA,AAOI_2017M20,USD,AAOI,9.45,CBOE
20190819,P,22.5,20200117,13.50,13.50,13.50,13.50,12.10,,13.35,,13.05,10,296,OPRA,AAOI_2017M22.5,USD,AAOI,9.45,42
20190819,P,25.0,20200117,16.00,16.41,16.00,16.41,14.70,,15.90,,16.25,4,420,OPRA,AAOI_2017M25,USD,AAOI,9.45,65
20190819,P,27.5,20200117,18.40,18.40,18.40,18.40,15.80,,18.70,,17.89,3,34,OPRA,AAOI_2017M27.5,USD,AAOI,9.45,ISE
20190819,P,30.0,20200117,20.95,20.95,20.95,20.95,18.50,,21.25,,20.24,1,46,OPRA,AAOI_2017M30,USD,AAOI,9.45,65
20190819,P,32.5,20200117,,,,,20.75,,24.30,,,,21,OPRA,AAOI_2017M32.5,USD,AAOI,9.45,0
20190819,P,35.0,20200117,22.55,22.55,22.55,22.55,23.30,,26.95,,22.05,1,3,OPRA,AAOI_2017M35,USD,AAOI,9.45,65
20190819,P,37.5,20200117,,,,,25.80,,29.40,,,,1,OPRA,AAOI_2017M37.5,USD,AAOI,9.45,0
20190819,P,40.0,20200117,27.30,27.30,27.30,27.30,28.85,,32.05,,26.55,5,1,OPRA,AAOI_2017M40,USD,AAOI,9.45,69
20190819,P,42.5,20200117,,,,,30.85,,35.00,,,,,OPRA,AAOI_2017M42.5,USD,AAOI,9.45,0
20190819,P,45.0,20200117,34.5,34.5,34.5,34.5,33.35,,37.15,,,6,,OPRA,AAOI_2017M45,USD,AAOI,9.45,69
20190819,P,47.5,20200117,,,,,35.80,,39.90,,,,,OPRA,AAOI_2017M47.5,USD,AAOI,9.45,0
20190819,P,5.0,20200117,0.16,0.16,0.16,0.16,0.12,,0.20,,0.19,3,52,OPRA,AAOI_2017M5,USD,AAOI,9.45,ISE
20190819,P,50.0,20200117,33.55,33.55,33.55,33.55,38.30,,42.75,,35.00,5,,OPRA,AAOI_2017M50,USD,AAOI,9.45,PHIL
20190819,P,52.5,20200117,,,,,40.75,,44.90,,,,,OPRA,AAOI_2017M52.5,USD,AAOI,9.45,0
20190819,P,55.0,20200117,45.10,45.10,45.10,45.10,43.30,,47.55,,39.95,4,,OPRA,AAOI_2017M55,USD,AAOI,9.45,BOST
20190819,P,60.0,20200117,,,,,48.35,,52.85,,,,,OPRA,AAOI_2017M60,USD,AAOI,9.45,0
20190819,P,65.0,20200117,55.70,55.70,55.70,55.70,53.40,,57.65,,47.97,3,,OPRA,AAOI_2017M65,USD,AAOI,9.45,PACF
20190819,P,7.5,20200117,0.70,0.72,0.70,0.72,0.64,,0.77,,0.75,28,2031,OPRA,AAOI_2017M7.5,USD,AAOI,9.45,31
20190819,P,70.0,20200117,60.80,60.80,60.80,60.80,58.10,,62.30,,60.65,3,,OPRA,AAOI_2017M70,USD,AAOI,9.45,1
20190819,C,10.0,20200320,1.65,1.65,1.65,1.65,1.56,,1.88,,2.32,13,14,OPRA,AAOI_2020C10,USD,AAOI,9.45,AMEX
20190819,C,12.5,20200320,,,,,0.87,,1.00,,,,110,OPRA,AAOI_2020C12.5,USD,AAOI,9.45,0
20190819,C,15.0,20200320,1.08,1.08,1.08,1.08,0.50,,0.67,,0.77,4,2,OPRA,AAOI_2020C15,USD,AAOI,9.45,CBOE
20190819,C,17.5,20200320,0.4,0.4,0.4,0.4,0.31,,0.42,,0.6,16,10,OPRA,AAOI_2020C17.5,USD,AAOI,9.45,PHIL
20190819,C,2.5,20200320,,,,,4.75,,7.25,,,,,OPRA,AAOI_2020C2.5,USD,AAOI,9.45,0
20190819,C,5.0,20200320,,,,,4.15,,5.00,,,,,OPRA,AAOI_2020C5,USD,AAOI,9.45,0
20190819,C,7.5,20200320,3.2,3.2,3.2,3.2,2.69,,3.05,,3.5,5,13,OPRA,AAOI_2020C7.5,USD,AAOI,9.45,CBOE
20190819,P,10.0,20200320,,,,,2.12,,2.37,,,,,OPRA,AAOI_2020O10,USD,AAOI,9.45,0
20190819,P,12.5,20200320,3.75,3.75,3.75,3.75,3.90,,4.25,,3.15,1,3,OPRA,AAOI_2020O12.5,USD,AAOI,9.45,CBOE
20190819,P,15.0,20200320,5.65,5.65,5.65,5.65,6.00,,6.20,,6.05,1,11,OPRA,AAOI_2020O15,USD,AAOI,9.45,31
20190819,P,17.5,20200320,,,,,8.20,,8.55,,,,,OPRA,AAOI_2020O17.5,USD,AAOI,9.45,0
20190819,P,2.5,20200320,,,,,,,0.25,,,,,OPRA,AAOI_2020O2.5,USD,AAOI,9.45,0
20190819,P,5.0,20200320,,,,,0.24,,0.33,,,,,OPRA,AAOI_2020O5,USD,AAOI,9.45,0
20190819,P,7.5,20200320,1.17,1.17,1.17,1.17,0.87,,1.02,,1.20,8,18,OPRA,AAOI_2020O7.5,USD,AAOI,9.45,CBOE
20190819,C,10.0,20210115,2.8,2.8,2.8,2.8,2.44,,3.05,,3.7,1,174,OPRA,AAOI_2115A10,USD,AAOI,9.45,PACF
20190819,C,12.5,20210115,2.92,2.92,2.92,2.92,1.73,,2.37,,1.88,2,60,OPRA,AAOI_2115A12.5,USD,AAOI,9.45,ISE
20190819,C,15.0,20210115,1.70,1.70,1.70,1.70,1.24,,1.89,,1.95,20,136,OPRA,AAOI_2115A15,USD,AAOI,9.45,1
20190819,C,17.5,20210115,1.58,1.58,1.58,1.58,0.90,,1.55,,,3,139,OPRA,AAOI_2115A17.5,USD,AAOI,9.45,CBOE
20190819,C,2.5,20210115,7.48,7.48,7.48,7.48,5.15,,7.65,,8.45,1,3,OPRA,AAOI_2115A2.5,USD,AAOI,9.45,PHIL
20190819,C,20.0,20210115,1.26,1.26,1.26,1.26,0.74,,1.16,,1.32,1,315,OPRA,AAOI_2115A20,USD,AAOI,9.45,PHIL
20190819,C,22.5,20210115,0.76,0.76,0.76,0.76,0.58,,0.99,,1.19,1,22,OPRA,AAOI_2115A22.5,USD,AAOI,9.45,BOST
20190819,C,25.0,20210115,0.7,0.7,0.7,0.7,0.45,,0.75,,0.9,2,229,OPRA,AAOI_2115A25,USD,AAOI,9.45,PHIL
20190819,C,27.5,20210115,0.50,0.50,0.50,0.50,0.32,,0.79,,0.55,4,29,OPRA,AAOI_2115A27.5,USD,AAOI,9.45,AMEX
20190819,C,30.0,20210115,0.55,0.55,0.55,0.55,0.28,,0.69,,0.70,1,23,OPRA,AAOI_2115A30,USD,AAOI,9.45,1
20190819,C,32.5,20210115,,,,,0.26,,0.62,,,,8,OPRA,AAOI_2115A32.5,USD,AAOI,9.45,0
20190819,C,35.0,20210115,0.36,0.36,0.36,0.36,0.21,,0.59,,,1,53,OPRA,AAOI_2115A35,USD,AAOI,9.45,CBOE
20190819,C,37.5,20210115,0.42,0.42,0.42,0.42,0.21,,0.50,,,10,16,OPRA,AAOI_2115A37.5,USD,AAOI,9.45,1
20190819,C,40.0,20210115,0.30,0.30,0.30,0.30,0.17,,0.51,,0.34,3,45,OPRA,AAOI_2115A40,USD,AAOI,9.45,PHIL
20190819,C,42.5,20210115,,,,,0.19,,0.44,,,,,OPRA,AAOI_2115A42.5,USD,AAOI,9.45,0
20190819,C,45.0,20210115,0.35,0.35,0.35,0.35,0.14,,0.46,,0.53,2,41,OPRA,AAOI_2115A45,USD,AAOI,9.45,PHIL
20190819,C,47.5,20210115,,,,,0.16,,0.40,,,,14,OPRA,AAOI_2115A47.5,USD,AAOI,9.45,0
20190819,C,5.0,20210115,5.5,5.5,5.5,5.5,4.90,,5.40,,5.7,10,146,OPRA,AAOI_2115A5,USD,AAOI,9.45,PACF
20190819,C,50.0,20210115,0.25,0.25,0.25,0.25,0.13,,0.42,,0.25,2,48,OPRA,AAOI_2115A50,USD,AAOI,9.45,42
20190819,C,7.5,20210115,3.60,3.60,3.60,3.60,3.45,,4.00,,4.05,1,20,OPRA,AAOI_2115A7.5,USD,AAOI,9.45,PHIL
20190819,P,10.0,20210115,3.64,3.64,3.64,3.64,3.15,,3.50,,3.50,10,99,OPRA,AAOI_2115M10,USD,AAOI,9.45,PHIL
20190819,P,12.5,20210115,5.13,5.13,5.13,5.13,4.90,,5.35,,5.00,6,136,OPRA,AAOI_2115M12.5,USD,AAOI,9.45,1
20190819,P,15.0,20210115,7.10,7.10,7.10,7.10,6.80,,7.35,,7.58,4,134,OPRA,AAOI_2115M15,USD,AAOI,9.45,PACF
20190819,P,17.5,20210115,8.60,8.60,8.60,8.60,8.95,,9.40,,9.15,10,92,OPRA,AAOI_2115M17.5,USD,AAOI,9.45,69
20190819,P,2.5,20210115,0.17,0.17,0.17,0.17,0.19,,0.30,,0.27,1,36,OPRA,AAOI_2115M2.5,USD,AAOI,9.45,69
20190819,P,20.0,20210115,11.50,11.50,11.50,11.50,11.15,,11.70,,10.93,3,96,OPRA,AAOI_2115M20,USD,AAOI,9.45,PACF
20190819,P,22.5,20210115,12.90,12.90,12.90,12.90,13.35,,13.95,,13.92,2,135,OPRA,AAOI_2115M22.5,USD,AAOI,9.45,1
20190819,P,25.0,20210115,16.12,16.12,16.12,16.12,15.80,,16.35,,16.32,5,117,OPRA,AAOI_2115M25,USD,AAOI,9.45,1
20190819,P,27.5,20210115,18.60,18.60,18.60,18.60,18.20,,18.75,,18.21,3,10,OPRA,AAOI_2115M27.5,USD,AAOI,9.45,ISE
20190819,P,30.0,20210115,20.95,20.95,20.95,20.95,20.65,,21.05,,20.74,1,5,OPRA,AAOI_2115M30,USD,AAOI,9.45,65
20190819,P,32.5,20210115,23.53,23.53,23.53,23.53,23.05,,23.40,,,1,108,OPRA,AAOI_2115M32.5,USD,AAOI,9.45,1
20190819,P,35.0,20210115,25.88,25.88,25.88,25.88,25.50,,25.95,,,20,18,OPRA,AAOI_2115M35,USD,AAOI,9.45,ISE
20190819,P,37.5,20210115,,,,,27.15,,28.75,,,,4,OPRA,AAOI_2115M37.5,USD,AAOI,9.45,0
20190819,P,40.0,20210115,22.70,22.70,22.70,22.70,28.50,,31.75,,24.02,2,,OPRA,AAOI_2115M40,USD,AAOI,9.45,ISE
20190819,P,42.5,20210115,,,,,30.95,,34.75,,,,,OPRA,AAOI_2115M42.5,USD,AAOI,9.45,0
20190819,P,45.0,20210115,30,30,30,30,33.30,,37.90,,,2,,OPRA,AAOI_2115M45,USD,AAOI,9.45,ISE
20190819,P,47.5,20210115,,,,,35.75,,40.30,,,,,OPRA,AAOI_2115M47.5,USD,AAOI,9.45,0
20190819,P,5.0,20210115,0.84,0.84,0.84,0.84,0.65,,0.96,,0.80,1,3318,OPRA,AAOI_2115M5,USD,AAOI,9.45,AMEX
20190819,P,50.0,20210115,34.6,34.6,34.6,34.6,38.35,,42.95,,,1,,OPRA,AAOI_2115M50,USD,AAOI,9.45,ISE
20190819,P,7.5,20210115,2.06,2.09,2.06,2.09,1.75,,2.11,,1.75,2,89,OPRA,AAOI_2115M7.5,USD,AAOI,9.45,65
,C,25.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H25,USD,AAON,48.4450,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H30,USD,AAON,48.4450,0
,C,35.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H35,USD,AAON,48.4450,0
,C,40.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H40,USD,AAON,48.4450,0
,C,45.0,20190816,4.6,4.6,4.6,4.6,,,,,5.0,5,,OPRA,AAON_1916H45,USD,AAON,48.4450,1
,C,50.0,20190816,0.55,0.55,0.55,0.55,,,,,2.65,3,21,OPRA,AAON_1916H50,USD,AAON,48.4450,22
,C,55.0,20190816,0.08,0.08,0.08,0.08,,,,,0.10,8,40,OPRA,AAON_1916H55,USD,AAON,48.4450,ISE
,C,60.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H60,USD,AAON,48.4450,0
,C,65.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H65,USD,AAON,48.4450,0
,C,70.0,20190816,,,,,,,,,,,,OPRA,AAON_1916H70,USD,AAON,48.4450,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T25,USD,AAON,48.4450,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T30,USD,AAON,48.4450,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T35,USD,AAON,48.4450,0
,P,40.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T40,USD,AAON,48.4450,0
,P,45.0,20190816,1.5,1.5,1.5,1.5,,,,,1.5,5,8,OPRA,AAON_1916T45,USD,AAON,48.4450,PHIL
,P,50.0,20190816,4.3,4.3,4.3,4.3,,,,,5.0,3,,OPRA,AAON_1916T50,USD,AAON,48.4450,BATS
,P,55.0,20190816,10.5,10.5,10.5,10.5,,,,,10.1,44,,OPRA,AAON_1916T55,USD,AAON,48.4450,BATS
,P,60.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T60,USD,AAON,48.4450,0
,P,65.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T65,USD,AAON,48.4450,0
,P,70.0,20190816,,,,,,,,,,,,OPRA,AAON_1916T70,USD,AAON,48.4450,0
20190819,C,20.0,20191018,,,,,27.70,,31.00,,,,,OPRA,AAON_1918J20,USD,AAON,48.4450,0
20190819,C,22.5,20191018,,,,,25.00,,28.40,,,,,OPRA,AAON_1918J22.5,USD,AAON,48.4450,0
20190819,C,25.0,20191018,,,,,22.60,,26.00,,,,,OPRA,AAON_1918J25,USD,AAON,48.4450,0
20190819,C,30.0,20191018,16.71,16.71,16.71,16.71,17.50,,21.00,,,1,2,OPRA,AAON_1918J30,USD,AAON,48.4450,PHIL
20190819,C,35.0,20191018,,,,,12.60,,16.20,,,,,OPRA,AAON_1918J35,USD,AAON,48.4450,0
20190819,C,40.0,20191018,,,,,8.70,,9.10,,,,,OPRA,AAON_1918J40,USD,AAON,48.4450,0
20190819,C,45.0,20191018,4.60,4.60,4.60,4.60,4.50,,4.90,,2.25,1,75,OPRA,AAON_1918J45,USD,AAON,48.4450,65
20190819,C,50.0,20191018,0.7,0.7,0.7,0.7,1.75,,1.90,,4.7,2,34,OPRA,AAON_1918J50,USD,AAON,48.4450,PHIL
20190819,C,55.0,20191018,0.35,0.35,0.35,0.35,0.40,,0.55,,0.67,1,5,OPRA,AAON_1918J55,USD,AAON,48.4450,22
20190819,P,20.0,20191018,,,,,,,0.25,,,,,OPRA,AAON_1918V20,USD,AAON,48.4450,0
20190819,P,22.5,20191018,,,,,,,0.25,,,,,OPRA,AAON_1918V22.5,USD,AAON,48.4450,0
20190819,P,25.0,20191018,,,,,,,0.25,,,,,OPRA,AAON_1918V25,USD,AAON,48.4450,0
20190819,P,30.0,20191018,0.15,0.15,0.15,0.15,,,0.25,,0.10,1,23,OPRA,AAON_1918V30,USD,AAON,48.4450,1
20190819,P,35.0,20191018,0.40,0.41,0.40,0.41,0.10,,0.25,,,50,50,OPRA,AAON_1918V35,USD,AAON,48.4450,PHIL
20190819,P,40.0,20191018,0.85,0.85,0.85,0.85,0.35,,0.45,,0.43,15,46,OPRA,AAON_1918V40,USD,AAON,48.4450,ISE
20190819,P,45.0,20191018,2.95,3.20,2.95,3.20,1.15,,1.30,,2.45,171,510,OPRA,AAON_1918V45,USD,AAON,48.4450,65
20190819,P,50.0,20191018,5.5,5.5,5.5,5.5,3.20,,3.40,,6.6,7,250,OPRA,AAON_1918V50,USD,AAON,48.4450,PHIL
20190819,P,55.0,20191018,8.9,8.9,8.9,8.9,6.80,,7.70,,7.0,16,25,OPRA,AAON_1918V55,USD,AAON,48.4450,BATS
20190819,C,25.0,20190920,,,,,22.50,,26.50,,,,,OPRA,AAON_1920I25,USD,AAON,48.4450,0
20190819,C,30.0,20190920,,,,,17.50,,21.00,,,,,OPRA,AAON_1920I30,USD,AAON,48.4450,0
20190819,C,35.0,20190920,,,,,12.40,,16.00,,,,,OPRA,AAON_1920I35,USD,AAON,48.4450,0
20190819,C,40.0,20190920,,,,,7.60,,11.20,,,,,OPRA,AAON_1920I40,USD,AAON,48.4450,0
20190819,C,45.0,20190920,2.15,2.15,2.15,2.15,4.00,,4.30,,4.80,10,10,OPRA,AAON_1920I45,USD,AAON,48.4450,ISE
20190819,C,50.0,20190920,,1.21,1.21,,1.05,,1.20,,0.64,4,10,OPRA,AAON_1920I50,USD,AAON,48.4450,ISE
20190819,C,55.0,20190920,0.18,0.18,0.18,0.18,0.10,,0.25,,1.10,8,11,OPRA,AAON_1920I55,USD,AAON,48.4450,ISE
20190819,C,60.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920I60,USD,AAON,48.4450,0
20190819,C,65.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920I65,USD,AAON,48.4450,0
20190819,C,70.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920I70,USD,AAON,48.4450,0
20190819,P,25.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920U25,USD,AAON,48.4450,0
20190819,P,30.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920U30,USD,AAON,48.4450,0
20190819,P,35.0,20190920,,,,,,,0.25,,,,,OPRA,AAON_1920U35,USD,AAON,48.4450,0
20190819,P,40.0,20190920,0.7,0.7,0.7,0.7,0.10,,0.20,,,4,4,OPRA,AAON_1920U40,USD,AAON,48.4450,BATS
20190819,P,45.0,20190920,2.8,2.8,2.8,2.8,0.60,,0.75,,2.0,5,25,OPRA,AAON_1920U45,USD,AAON,48.4450,PHIL
20190819,P,50.0,20190920,2.60,3.72,2.60,3.72,2.55,,2.80,,1.15,10,15,OPRA,AAON_1920U50,USD,AAON,48.4450,PHIL
20190819,P,55.0,20190920,3.8,3.8,3.8,3.8,6.00,,7.50,,,5,,OPRA,AAON_1920U55,USD,AAON,48.4450,1
20190819,P,60.0,20190920,,,,,10.90,,12.50,,,,,OPRA,AAON_1920U60,USD,AAON,48.4450,0
20190819,P,65.0,20190920,,,,,16.10,,17.30,,,,,OPRA,AAON_1920U65,USD,AAON,48.4450,0
20190819,P,70.0,20190920,,,,,20.60,,22.40,,,,,OPRA,AAON_1920U70,USD,AAON,48.4450,0
20190819,C,25.0,20200117,,,,,22.50,,24.50,,,,,OPRA,AAON_2017A25,USD,AAON,48.4450,0
20190819,C,30.0,20200117,,,,,17.40,,19.80,,,,,OPRA,AAON_2017A30,USD,AAON,48.4450,0
20190819,C,35.0,20200117,13.1,13.1,13.1,13.1,12.90,,14.90,,,2,2,OPRA,AAON_2017A35,USD,AAON,48.4450,AMEX
20190819,C,40.0,20200117,10.5,10.5,10.5,10.5,9.60,,10.00,,,10,10,OPRA,AAON_2017A40,USD,AAON,48.4450,ISE
20190819,C,45.0,20200117,5.80,6.10,5.80,6.10,5.90,,6.30,,5.00,2,11,OPRA,AAON_2017A45,USD,AAON,48.4450,BATS
20190819,C,50.0,20200117,3.0,3.0,3.0,3.0,3.30,,3.50,,4.9,1,57,OPRA,AAON_2017A50,USD,AAON,48.4450,BATS
20190819,C,55.0,20200117,3.2,3.2,3.2,3.2,1.60,,1.80,,,10,10,OPRA,AAON_2017A55,USD,AAON,48.4450,ISE
20190819,C,60.0,20200117,,,,,0.70,,0.85,,,,,OPRA,AAON_2017A60,USD,AAON,48.4450,0
20190819,C,65.0,20200117,,,,,0.25,,0.40,,,,,OPRA,AAON_2017A65,USD,AAON,48.4450,0
20190819,C,70.0,20200117,,,,,0.05,,0.25,,,,,OPRA,AAON_2017A70,USD,AAON,48.4450,0
20190819,C,22.5,20200417,,,,,23.50,,28.00,,,,,OPRA,AAON_2017D22.5,USD,AAON,48.4450,0
20190819,C,25.0,20200417,,,,,21.50,,26.10,,,,,OPRA,AAON_2017D25,USD,AAON,48.4450,0
20190819,C,30.0,20200417,,,,,16.90,,21.50,,,,,OPRA,AAON_2017D30,USD,AAON,48.4450,0
20190819,C,35.0,20200417,,,,,14.40,,14.90,,,,,OPRA,AAON_2017D35,USD,AAON,48.4450,0
20190819,C,40.0,20200417,,,,,10.40,,10.80,,,,,OPRA,AAON_2017D40,USD,AAON,48.4450,0
20190819,C,45.0,20200417,,,,,7.10,,7.40,,,,,OPRA,AAON_2017D45,USD,AAON,48.4450,0
20190819,C,50.0,20200417,,,,,4.50,,4.80,,,,,OPRA,AAON_2017D50,USD,AAON,48.4450,0
20190819,C,55.0,20200417,,,,,2.65,,2.85,,,,,OPRA,AAON_2017D55,USD,AAON,48.4450,0
20190819,C,60.0,20200417,,,,,1.45,,1.65,,,,,OPRA,AAON_2017D60,USD,AAON,48.4450,0
20190819,C,65.0,20200417,,,,,0.75,,0.95,,,,,OPRA,AAON_2017D65,USD,AAON,48.4450,0
20190819,P,25.0,20200117,,,,,0.10,,0.25,,,,,OPRA,AAON_2017M25,USD,AAON,48.4450,0
20190819,P,30.0,20200117,,,,,0.25,,0.35,,,,,OPRA,AAON_2017M30,USD,AAON,48.4450,0
20190819,P,35.0,20200117,0.95,0.95,0.95,0.95,0.55,,0.65,,0.85,1,2,OPRA,AAON_2017M35,USD,AAON,48.4450,PHIL
20190819,P,40.0,20200117,0.73,0.73,0.65,0.65,1.15,,1.30,,1.05,100,67,OPRA,AAON_2017M40,USD,AAON,48.4450,BATS
20190819,P,45.0,20200117,3.5,3.5,3.5,3.5,2.45,,2.65,,1.8,1,3,OPRA,AAON_2017M45,USD,AAON,48.4450,PHIL
20190819,P,50.0,20200117,,,,,4.70,,4.90,,,,348,OPRA,AAON_2017M50,USD,AAON,48.4450,0
20190819,P,55.0,20200117,,,,,7.90,,8.20,,,,,OPRA,AAON_2017M55,USD,AAON,48.4450,0
20190819,P,60.0,20200117,,,,,12.00,,12.40,,,,,OPRA,AAON_2017M60,USD,AAON,48.4450,0
20190819,P,65.0,20200117,,,,,15.80,,17.90,,,,,OPRA,AAON_2017M65,USD,AAON,48.4450,0
20190819,P,70.0,20200117,,,,,20.30,,23.00,,,,,OPRA,AAON_2017M70,USD,AAON,48.4450,0
20190819,P,22.5,20200417,,,,,0.15,,0.30,,,,,OPRA,AAON_2017P22.5,USD,AAON,48.4450,0
20190819,P,25.0,20200417,,,,,0.25,,0.35,,,,,OPRA,AAON_2017P25,USD,AAON,48.4450,0
20190819,P,30.0,20200417,,,,,0.50,,0.65,,,,,OPRA,AAON_2017P30,USD,AAON,48.4450,0
20190819,P,35.0,20200417,,,,,0.95,,1.15,,,,,OPRA,AAON_2017P35,USD,AAON,48.4450,0
20190819,P,40.0,20200417,,,,,1.85,,2.05,,,,,OPRA,AAON_2017P40,USD,AAON,48.4450,0
20190819,P,45.0,20200417,,,,,3.40,,3.60,,,,,OPRA,AAON_2017P45,USD,AAON,48.4450,0
20190819,P,50.0,20200417,,,,,5.70,,6.00,,,,,OPRA,AAON_2017P50,USD,AAON,48.4450,0
20190819,P,55.0,20200417,,,,,8.80,,9.10,,,,,OPRA,AAON_2017P55,USD,AAON,48.4450,0
20190819,P,60.0,20200417,,,,,12.60,,13.00,,,,,OPRA,AAON_2017P60,USD,AAON,48.4450,0
20190819,P,65.0,20200417,,,,,16.90,,17.30,,,,,OPRA,AAON_2017P65,USD,AAON,48.4450,0
20190819,C,130.0,20190906,,,,,82.00,,82.20,,,,,OPRA,AAPL_1906I130,USD,AAPL,211.9400,0
20190819,C,135.0,20190906,,,,,77.00,,77.25,,,,,OPRA,AAPL_1906I135,USD,AAPL,211.9400,0
20190819,C,140.0,20190906,,,,,72.00,,72.25,,,,,OPRA,AAPL_1906I140,USD,AAPL,211.9400,0
20190819,C,145.0,20190906,65.65,65.65,65.65,65.65,67.05,,67.25,,,50,50,OPRA,AAPL_1906I145,USD,AAPL,211.9400,CBOE
20190819,C,150.0,20190906,55.94,55.94,55.94,55.94,62.05,,62.25,,52.35,1,3,OPRA,AAPL_1906I150,USD,AAPL,211.9400,PHIL
20190819,C,152.5,20190906,,,,,59.55,,59.75,,,,,OPRA,AAPL_1906I152.5,USD,AAPL,211.9400,0
20190819,C,155.0,20190906,54.85,54.85,54.85,54.85,57.05,,57.30,,,1,1,OPRA,AAPL_1906I155,USD,AAPL,211.9400,BOST
20190819,C,157.5,20190906,38.75,38.75,38.75,38.75,54.60,,54.80,,,12,,OPRA,AAPL_1906I157.5,USD,AAPL,211.9400,69
20190819,C,160.0,20190906,36.40,36.40,36.40,36.40,52.10,,52.30,,60.33,1,,OPRA,AAPL_1906I160,USD,AAPL,211.9400,PACF
20190819,C,162.5,20190906,,,,,49.60,,49.85,,,,,OPRA,AAPL_1906I162.5,USD,AAPL,211.9400,0
20190819,C,165.0,20190906,,,,,47.10,,47.35,,,,,OPRA,AAPL_1906I165,USD,AAPL,211.9400,0
20190819,C,167.5,20190906,,,,,44.65,,44.85,,,,,OPRA,AAPL_1906I167.5,USD,AAPL,211.9400,0
20190819,C,170.0,20190906,36.55,36.55,36.55,36.55,42.15,,42.40,,35.01,1,8,OPRA,AAPL_1906I170,USD,AAPL,211.9400,43
20190819,C,172.5,20190906,,,,,39.70,,39.90,,,,,OPRA,AAPL_1906I172.5,USD,AAPL,211.9400,0
20190819,C,175.0,20190906,31.20,32.30,31.20,32.15,37.20,,37.45,,28.70,8,16,OPRA,AAPL_1906I175,USD,AAPL,211.9400,1
20190819,C,177.5,20190906,29.20,29.20,29.20,29.20,34.75,,34.95,,24.65,1,47,OPRA,AAPL_1906I177.5,USD,AAPL,211.9400,PHIL
20190819,C,180.0,20190906,32.02,32.02,29.90,29.90,32.30,,32.50,,21.70,30,49,OPRA,AAPL_1906I180,USD,AAPL,211.9400,31
20190819,C,182.5,20190906,29.83,29.83,29.83,29.83,29.85,,30.05,,22.00,29,39,OPRA,AAPL_1906I182.5,USD,AAPL,211.9400,PHIL
20190819,C,185.0,20190906,22.46,22.46,22.46,22.46,27.40,,27.60,,21.90,100,126,OPRA,AAPL_1906I185,USD,AAPL,211.9400,CBOE
20190819,C,187.5,20190906,,25.35,25.35,,25.00,,25.20,,-5.65,4,105,OPRA,AAPL_1906I187.5,USD,AAPL,211.9400,AMEX
20190819,C,190.0,20190906,,,,,22.60,,22.80,,,,119,OPRA,AAPL_1906I190,USD,AAPL,211.9400,0
20190819,C,192.5,20190906,19.55,19.55,19.55,19.55,20.20,,20.45,,15.65,1,159,OPRA,AAPL_1906I192.5,USD,AAPL,211.9400,1
20190819,C,195.0,20190906,18.00,18.00,17.87,18.00,17.90,,18.10,,13.43,3,674,OPRA,AAPL_1906I195,USD,AAPL,211.9400,31
20190819,C,197.5,20190906,15.00,15.80,14.77,15.80,15.60,,15.85,,11.54,4,378,OPRA,AAPL_1906I197.5,USD,AAPL,211.9400,BATS
20190819,C,200.0,20190906,12.50,14.00,12.35,13.42,13.40,,13.55,,9.60,29,847,OPRA,AAPL_1906I200,USD,AAPL,211.9400,CBOE
20190819,C,202.5,20190906,10.30,11.94,10.30,11.20,11.35,,11.45,,7.86,238,366,OPRA,AAPL_1906I202.5,USD,AAPL,211.9400,PACF
20190819,C,205.0,20190906,8.60,10.00,8.25,9.25,9.40,,9.45,,6.40,163,3935,OPRA,AAPL_1906I205,USD,AAPL,211.9400,PHIL
20190819,C,207.5,20190906,7.22,7.99,6.65,7.65,7.55,,7.65,,4.65,222,1512,OPRA,AAPL_1906I207.5,USD,AAPL,211.9400,CBOE
20190819,C,210.0,20190906,5.25,6.40,5.00,6.00,5.90,,5.95,,3.60,358,2271,OPRA,AAPL_1906I210,USD,AAPL,211.9400,43
20190819,C,212.5,20190906,3.96,4.98,3.75,4.50,4.45,,4.50,,2.60,521,2038,OPRA,AAPL_1906I212.5,USD,AAPL,211.9400,1
20190819,C,215.0,20190906,3.00,3.69,2.66,3.30,3.20,,3.30,,1.90,448,1891,OPRA,AAPL_1906I215,USD,AAPL,211.9400,1
20190819,C,217.5,20190906,2.20,2.60,2.01,2.17,2.27,,2.29,,1.31,348,496,OPRA,AAPL_1906I217.5,USD,AAPL,211.9400,PACF
20190819,C,220.0,20190906,1.24,1.77,1.24,1.56,1.53,,1.55,,0.86,1341,11426,OPRA,AAPL_1906I220,USD,AAPL,211.9400,31
20190819,C,222.5,20190906,0.88,1.19,0.88,1.02,0.99,,1.02,,0.57,242,293,OPRA,AAPL_1906I222.5,USD,AAPL,211.9400,BATS
20190819,C,225.0,20190906,0.72,0.80,0.55,0.64,0.64,,0.67,,0.40,525,1403,OPRA,AAPL_1906I225,USD,AAPL,211.9400,ISE
20190819,C,227.5,20190906,0.46,0.52,0.39,0.42,0.41,,0.43,,0.28,37,469,OPRA,AAPL_1906I227.5,USD,AAPL,211.9400,BOST
20190819,C,230.0,20190906,0.33,0.33,0.27,0.29,0.27,,0.29,,0.19,41,447,OPRA,AAPL_1906I230,USD,AAPL,211.9400,1
20190819,C,232.5,20190906,0.25,0.25,0.20,0.22,0.17,,0.20,,0.14,82,373,OPRA,AAPL_1906I232.5,USD,AAPL,211.9400,31
20190819,C,235.0,20190906,0.21,0.24,0.11,0.15,0.12,,0.14,,0.13,41,187,OPRA,AAPL_1906I235,USD,AAPL,211.9400,CBOE
20190819,C,237.5,20190906,0.07,0.07,0.07,0.07,0.08,,0.10,,0.09,10,146,OPRA,AAPL_1906I237.5,USD,AAPL,211.9400,69
20190819,C,240.0,20190906,,0.08,0.08,,0.06,,0.08,,0.02,7,88,OPRA,AAPL_1906I240,USD,AAPL,211.9400,43
20190819,C,242.5,20190906,0.06,0.08,0.06,0.06,0.04,,0.06,,0.07,2,93,OPRA,AAPL_1906I242.5,USD,AAPL,211.9400,43
20190819,C,245.0,20190906,0.04,0.04,0.04,0.04,0.03,,0.04,,0.05,2,60,OPRA,AAPL_1906I245,USD,AAPL,211.9400,ISE
20190819,C,247.5,20190906,0.04,0.04,0.04,0.04,0.01,,0.04,,,11,31,OPRA,AAPL_1906I247.5,USD,AAPL,211.9400,ISE
20190819,C,250.0,20190906,0.05,0.05,0.03,0.03,0.01,,0.03,,0.04,11,175,OPRA,AAPL_1906I250,USD,AAPL,211.9400,PHIL
20190819,C,255.0,20190906,0.03,0.03,0.03,0.03,0.01,,0.02,,0.06,1,22,OPRA,AAPL_1906I255,USD,AAPL,211.9400,PACF
20190819,C,260.0,20190906,0.03,0.03,0.03,0.03,,,0.02,,0.02,9,10,OPRA,AAPL_1906I260,USD,AAPL,211.9400,1
20190819,P,130.0,20190906,0.01,0.01,0.01,0.01,,,0.01,,0.02,310,306,OPRA,AAPL_1906U130,USD,AAPL,211.9400,42
20190819,P,135.0,20190906,,,,,,,0.01,,,,3,OPRA,AAPL_1906U135,USD,AAPL,211.9400,0
20190819,P,140.0,20190906,0.01,0.02,0.01,0.01,0.01,,0.02,,0.13,6,16,OPRA,AAPL_1906U140,USD,AAPL,211.9400,42
20190819,P,145.0,20190906,,,,,0.01,,0.02,,,,94,OPRA,AAPL_1906U145,USD,AAPL,211.9400,0
20190819,P,150.0,20190906,0.03,0.04,0.03,0.03,0.02,,0.03,,0.10,41,1355,OPRA,AAPL_1906U150,USD,AAPL,211.9400,PHIL
20190819,P,152.5,20190906,0.04,0.04,0.04,0.04,0.03,,0.04,,0.09,6,318,OPRA,AAPL_1906U152.5,USD,AAPL,211.9400,42
20190819,P,155.0,20190906,,,,,0.04,,0.05,,,,689,OPRA,AAPL_1906U155,USD,AAPL,211.9400,0
20190819,P,157.5,20190906,0.32,0.33,0.32,0.33,0.04,,0.06,,,80,83,OPRA,AAPL_1906U157.5,USD,AAPL,211.9400,BOST
20190819,P,160.0,20190906,,0.06,0.06,,0.05,,0.07,,0.10,1,782,OPRA,AAPL_1906U160,USD,AAPL,211.9400,65
20190819,P,162.5,20190906,0.28,0.28,0.28,0.28,0.06,,0.08,,0.39,1,17,OPRA,AAPL_1906U162.5,USD,AAPL,211.9400,CBOE
20190819,P,165.0,20190906,0.15,0.15,0.09,0.09,0.08,,0.09,,0.25,76,448,OPRA,AAPL_1906U165,USD,AAPL,211.9400,CBOE
20190819,P,167.5,20190906,0.38,0.38,0.38,0.38,0.09,,0.11,,0.50,1,47,OPRA,AAPL_1906U167.5,USD,AAPL,211.9400,CBOE
20190819,P,170.0,20190906,0.13,0.14,0.12,0.12,0.11,,0.13,,0.52,31,1080,OPRA,AAPL_1906U170,USD,AAPL,211.9400,CBOE
20190819,P,172.5,20190906,0.43,0.43,0.43,0.43,0.13,,0.15,,0.65,3,83,OPRA,AAPL_1906U172.5,USD,AAPL,211.9400,BATS
20190819,P,175.0,20190906,0.17,0.17,0.17,0.17,0.16,,0.17,,0.33,51,799,OPRA,AAPL_1906U175,USD,AAPL,211.9400,1
20190819,P,177.5,20190906,0.21,0.21,0.18,0.20,0.19,,0.20,,0.44,93,208,OPRA,AAPL_1906U177.5,USD,AAPL,211.9400,PHIL
20190819,P,180.0,20190906,0.34,0.34,0.24,0.24,0.22,,0.24,,0.48,103,747,OPRA,AAPL_1906U180,USD,AAPL,211.9400,BATS
20190819,P,182.5,20190906,0.43,0.43,0.27,0.29,0.27,,0.29,,0.57,11,340,OPRA,AAPL_1906U182.5,USD,AAPL,211.9400,69
20190819,P,185.0,20190906,0.43,0.43,0.32,0.35,0.34,,0.35,,0.76,274,2309,OPRA,AAPL_1906U185,USD,AAPL,211.9400,PACF
20190819,P,187.5,20190906,0.43,0.44,0.41,0.44,0.40,,0.42,,0.89,20,586,OPRA,AAPL_1906U187.5,USD,AAPL,211.9400,65
20190819,P,190.0,20190906,0.57,0.60,0.50,0.51,0.49,,0.51,,1.09,107,1381,OPRA,AAPL_1906U190,USD,AAPL,211.9400,ISE
20190819,P,192.5,20190906,0.84,0.84,0.62,0.65,0.62,,0.64,,1.36,126,628,OPRA,AAPL_1906U192.5,USD,AAPL,211.9400,CBOE
20190819,P,195.0,20190906,1.00,1.03,0.78,0.79,0.79,,0.81,,1.73,283,1363,OPRA,AAPL_1906U195,USD,AAPL,211.9400,BATS
20190819,P,197.5,20190906,1.31,1.92,1.00,1.07,1.01,,1.03,,2.23,172,648,OPRA,AAPL_1906U197.5,USD,AAPL,211.9400,CBOE
20190819,P,200.0,20190906,2.32,2.32,1.25,1.32,1.31,,1.33,,2.75,365,2189,OPRA,AAPL_1906U200,USD,AAPL,211.9400,69
20190819,P,202.5,20190906,2.12,2.20,1.65,1.70,1.70,,1.73,,3.50,173,667,OPRA,AAPL_1906U202.5,USD,AAPL,211.9400,1
20190819,P,205.0,20190906,2.81,2.83,2.14,2.18,2.21,,2.25,,4.37,233,543,OPRA,AAPL_1906U205,USD,AAPL,211.9400,1
20190819,P,207.5,20190906,3.35,3.35,2.75,2.86,2.87,,2.91,,5.45,124,634,OPRA,AAPL_1906U207.5,USD,AAPL,211.9400,PACF
20190819,P,210.0,20190906,4.25,4.25,3.50,3.70,3.70,,3.80,,6.75,254,395,OPRA,AAPL_1906U210,USD,AAPL,211.9400,ISE
20190819,P,212.5,20190906,4.86,5.10,4.60,4.90,4.75,,4.80,,8.39,165,526,OPRA,AAPL_1906U212.5,USD,AAPL,211.9400,69
20190819,P,215.0,20190906,5.85,6.15,5.75,6.00,6.05,,6.10,,10.29,13,453,OPRA,AAPL_1906U215,USD,AAPL,211.9400,1
20190819,P,217.5,20190906,8.00,8.10,8.00,8.10,7.55,,7.65,,18.17,4,66,OPRA,AAPL_1906U217.5,USD,AAPL,211.9400,1
20190819,P,220.0,20190906,10.05,10.05,9.45,9.86,9.30,,9.40,,17.80,36,150,OPRA,AAPL_1906U220,USD,AAPL,211.9400,CBOE
20190819,P,222.5,20190906,8.60,16.32,8.40,15.10,11.30,,11.40,,10.65,58,82,OPRA,AAPL_1906U222.5,USD,AAPL,211.9400,BOST
20190819,P,225.0,20190906,,13.30,13.30,,13.40,,13.60,,5.52,4,170,OPRA,AAPL_1906U225,USD,AAPL,211.9400,CBOE
20190819,P,227.5,20190906,31.52,31.52,31.52,31.52,15.70,,15.90,,19.00,7,39,OPRA,AAPL_1906U227.5,USD,AAPL,211.9400,PHIL
20190819,P,230.0,20190906,,,,,18.05,,18.30,,,,,OPRA,AAPL_1906U230,USD,AAPL,211.9400,0
20190819,P,232.5,20190906,18.15,18.15,18.15,18.15,20.50,,20.70,,,10,,OPRA,AAPL_1906U232.5,USD,AAPL,211.9400,31
20190819,P,235.0,20190906,18.00,18.60,15.60,18.05,23.00,,23.20,,,46,,OPRA,AAPL_1906U235,USD,AAPL,211.9400,31
20190819,P,237.5,20190906,,,,,25.45,,25.70,,,,,OPRA,AAPL_1906U237.5,USD,AAPL,211.9400,0
20190819,P,240.0,20190906,,,,,27.95,,28.20,,,,,OPRA,AAPL_1906U240,USD,AAPL,211.9400,0
20190819,P,242.5,20190906,,,,,30.45,,30.65,,,,,OPRA,AAPL_1906U242.5,USD,AAPL,211.9400,0
20190819,P,245.0,20190906,,,,,32.95,,33.15,,,,,OPRA,AAPL_1906U245,USD,AAPL,211.9400,0
20190819,P,247.5,20190906,,,,,35.45,,35.65,,,,,OPRA,AAPL_1906U247.5,USD,AAPL,211.9400,0
20190819,P,250.0,20190906,,,,,37.95,,38.15,,,,,OPRA,AAPL_1906U250,USD,AAPL,211.9400,0
20190819,P,255.0,20190906,,,,,42.95,,43.15,,,,,OPRA,AAPL_1906U255,USD,AAPL,211.9400,0
20190819,P,260.0,20190906,,,,,47.95,,48.15,,,,,OPRA,AAPL_1906U260,USD,AAPL,211.9400,0
20190819,C,130.0,20190913,,,,,82.00,,82.30,,,,,OPRA,AAPL_1913I130,USD,AAPL,211.9400,0
20190819,C,135.0,20190913,,,,,77.05,,77.30,,,,,OPRA,AAPL_1913I135,USD,AAPL,211.9400,0
20190819,C,140.0,20190913,,,,,72.05,,72.30,,,,,OPRA,AAPL_1913I140,USD,AAPL,211.9400,0
20190819,C,145.0,20190913,,,,,67.10,,67.35,,,,,OPRA,AAPL_1913I145,USD,AAPL,211.9400,0
20190819,C,150.0,20190913,,,,,62.10,,62.35,,,,,OPRA,AAPL_1913I150,USD,AAPL,211.9400,0
20190819,C,152.5,20190913,49.45,49.45,49.45,49.45,59.65,,59.90,,,12,12,OPRA,AAPL_1913I152.5,USD,AAPL,211.9400,69
20190819,C,155.0,20190913,,,,,57.15,,57.40,,,,,OPRA,AAPL_1913I155,USD,AAPL,211.9400,0
20190819,C,157.5,20190913,,,,,54.65,,54.95,,,,,OPRA,AAPL_1913I157.5,USD,AAPL,211.9400,0
20190819,C,160.0,20190913,,,,,52.20,,52.45,,,,,OPRA,AAPL_1913I160,USD,AAPL,211.9400,0
20190819,C,162.5,20190913,,,,,49.70,,50.00,,,,,OPRA,AAPL_1913I162.5,USD,AAPL,211.9400,0
20190819,C,165.0,20190913,,,,,47.25,,47.50,,,,,OPRA,AAPL_1913I165,USD,AAPL,211.9400,0
20190819,C,167.5,20190913,39.37,39.37,39.25,39.25,44.80,,45.05,,37.70,3,5,OPRA,AAPL_1913I167.5,USD,AAPL,211.9400,43
20190819,C,170.0,20190913,32.90,32.90,32.90,32.90,42.30,,42.55,,28.25,1,4,OPRA,AAPL_1913I170,USD,AAPL,211.9400,PACF
20190819,C,172.5,20190913,,,,,39.85,,40.10,,,,,OPRA,AAPL_1913I172.5,USD,AAPL,211.9400,0
20190819,C,175.0,20190913,36.60,36.60,36.60,36.60,37.40,,37.65,,26.75,2,6,OPRA,AAPL_1913I175,USD,AAPL,211.9400,PHIL
20190819,C,177.5,20190913,20.4,20.4,20.4,20.4,34.95,,35.20,,,10,10,OPRA,AAPL_1913I177.5,USD,AAPL,211.9400,ISE
20190819,C,180.0,20190913,,,,,32.55,,32.80,,,,62,OPRA,AAPL_1913I180,USD,AAPL,211.9400,0
20190819,C,182.5,20190913,22.55,22.55,22.55,22.55,30.10,,30.35,,21.30,1,40,OPRA,AAPL_1913I182.5,USD,AAPL,211.9400,PHIL
20190819,C,185.0,20190913,22.50,22.71,22.50,22.71,27.70,,27.95,,22.00,100,110,OPRA,AAPL_1913I185,USD,AAPL,211.9400,CBOE
20190819,C,187.5,20190913,26.25,26.25,25.66,26.19,25.35,,25.55,,19.10,33,27,OPRA,AAPL_1913I187.5,USD,AAPL,211.9400,65
20190819,C,190.0,20190913,,22.93,22.93,,23.00,,23.20,,-4.64,3,164,OPRA,AAPL_1913I190,USD,AAPL,211.9400,ISE
20190819,C,192.5,20190913,15.07,15.07,15.07,15.07,20.70,,20.90,,14.16,2,43,OPRA,AAPL_1913I192.5,USD,AAPL,211.9400,ISE
20190819,C,195.0,20190913,13.07,14.26,13.07,14.26,18.40,,18.60,,11.05,5,343,OPRA,AAPL_1913I195,USD,AAPL,211.9400,CBOE
20190819,C,197.5,20190913,15.35,16.20,15.35,15.95,16.20,,16.40,,12.34,10,322,OPRA,AAPL_1913I197.5,USD,AAPL,211.9400,CBOE
20190819,C,200.0,20190913,13.20,14.60,13.05,13.80,14.15,,14.25,,10.48,27,591,OPRA,AAPL_1913I200,USD,AAPL,211.9400,PHIL
20190819,C,202.5,20190913,11.74,12.64,11.74,11.90,12.10,,12.20,,8.74,40,509,OPRA,AAPL_1913I202.5,USD,AAPL,211.9400,1
20190819,C,205.0,20190913,9.55,10.72,9.04,10.31,10.20,,10.30,,7.25,102,593,OPRA,AAPL_1913I205,USD,AAPL,211.9400,CBOE
20190819,C,207.5,20190913,7.41,8.75,7.41,8.50,8.45,,8.55,,5.75,45,372,OPRA,AAPL_1913I207.5,USD,AAPL,211.9400,BATS
20190819,C,210.0,20190913,6.56,7.25,6.25,6.52,6.80,,6.90,,4.60,354,1656,OPRA,AAPL_1913I210,USD,AAPL,211.9400,PHIL
20190819,C,212.5,20190913,5.00,5.76,5.00,5.33,5.40,,5.50,,3.45,78,1160,OPRA,AAPL_1913I212.5,USD,AAPL,211.9400,PHIL
20190819,C,215.0,20190913,3.35,4.55,3.35,4.20,4.15,,4.25,,2.70,195,2350,OPRA,AAPL_1913I215,USD,AAPL,211.9400,BATS
20190819,C,217.5,20190913,2.86,3.44,2.86,3.20,3.10,,3.20,,1.95,49,2018,OPRA,AAPL_1913I217.5,USD,AAPL,211.9400,CBOE
20190819,C,220.0,20190913,1.97,2.55,1.97,2.31,2.28,,2.32,,1.43,260,533,OPRA,AAPL_1913I220,USD,AAPL,211.9400,43
20190819,C,222.5,20190913,1.48,1.86,1.48,1.61,1.62,,1.67,,0.99,68,530,OPRA,AAPL_1913I222.5,USD,AAPL,211.9400,CBOE
20190819,C,225.0,20190913,1.05,1.31,1.05,1.11,1.14,,1.17,,0.73,48,396,OPRA,AAPL_1913I225,USD,AAPL,211.9400,AMEX
20190819,C,227.5,20190913,0.75,0.92,0.75,0.75,0.78,,0.82,,0.52,63,399,OPRA,AAPL_1913I227.5,USD,AAPL,211.9400,42
20190819,C,230.0,20190913,0.54,0.60,0.51,0.56,0.54,,0.57,,0.39,143,196,OPRA,AAPL_1913I230,USD,AAPL,211.9400,PACF
20190819,C,232.5,20190913,,0.41,0.38,,0.37,,0.40,,-0.07,16,390,OPRA,AAPL_1913I232.5,USD,AAPL,211.9400,1
20190819,C,235.0,20190913,0.18,0.18,0.18,0.18,0.26,,0.29,,0.30,5,67,OPRA,AAPL_1913I235,USD,AAPL,211.9400,BOST
20190819,C,237.5,20190913,0.14,0.14,0.14,0.14,0.19,,0.22,,0.23,1,6,OPRA,AAPL_1913I237.5,USD,AAPL,211.9400,BOST
20190819,C,240.0,20190913,0.15,0.15,0.15,0.15,0.13,,0.17,,0.11,10,173,OPRA,AAPL_1913I240,USD,AAPL,211.9400,BATS
20190819,C,242.5,20190913,0.34,0.35,0.26,0.35,0.10,,0.13,,,14,14,OPRA,AAPL_1913I242.5,USD,AAPL,211.9400,31
20190819,C,245.0,20190913,0.12,0.12,0.09,0.11,0.08,,0.10,,0.12,36,37,OPRA,AAPL_1913I245,USD,AAPL,211.9400,BOST
20190819,C,247.5,20190913,0.08,0.08,0.08,0.08,0.06,,0.08,,0.07,7,9,OPRA,AAPL_1913I247.5,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20190913,0.05,0.05,0.05,0.05,0.05,,0.07,,0.06,4,6,OPRA,AAPL_1913I250,USD,AAPL,211.9400,BATS
20190819,P,130.0,20190913,0.05,0.05,0.05,0.05,,,0.02,,0.10,1,24,OPRA,AAPL_1913U130,USD,AAPL,211.9400,PHIL
20190819,P,135.0,20190913,0.06,0.06,0.06,0.06,,,0.03,,,21,31,OPRA,AAPL_1913U135,USD,AAPL,211.9400,PHIL
20190819,P,140.0,20190913,0.04,0.04,0.04,0.04,0.01,,0.04,,0.17,10,24,OPRA,AAPL_1913U140,USD,AAPL,211.9400,43
20190819,P,145.0,20190913,0.04,0.04,0.03,0.03,0.03,,0.04,,0.20,3,2,OPRA,AAPL_1913U145,USD,AAPL,211.9400,AMEX
20190819,P,150.0,20190913,,0.06,0.06,,0.05,,0.07,,0.09,60,50,OPRA,AAPL_1913U150,USD,AAPL,211.9400,1
20190819,P,152.5,20190913,0.33,0.33,0.33,0.33,0.06,,0.09,,0.32,1,14,OPRA,AAPL_1913U152.5,USD,AAPL,211.9400,1
20190819,P,155.0,20190913,0.35,0.35,0.35,0.35,0.07,,0.10,,0.22,1,7,OPRA,AAPL_1913U155,USD,AAPL,211.9400,1
20190819,P,157.5,20190913,0.38,0.38,0.38,0.38,0.08,,0.11,,0.41,3,8,OPRA,AAPL_1913U157.5,USD,AAPL,211.9400,PHIL
20190819,P,160.0,20190913,,,,,0.10,,0.13,,,,60,OPRA,AAPL_1913U160,USD,AAPL,211.9400,0
20190819,P,162.5,20190913,0.26,0.26,0.26,0.26,0.12,,0.15,,0.51,2,27,OPRA,AAPL_1913U162.5,USD,AAPL,211.9400,ISE
20190819,P,165.0,20190913,0.54,0.55,0.54,0.55,0.14,,0.17,,0.33,19,175,OPRA,AAPL_1913U165,USD,AAPL,211.9400,1
20190819,P,167.5,20190913,0.17,0.18,0.17,0.17,0.17,,0.19,,0.44,6,18,OPRA,AAPL_1913U167.5,USD,AAPL,211.9400,43
20190819,P,170.0,20190913,0.21,0.21,0.21,0.21,0.21,,0.23,,0.39,20,715,OPRA,AAPL_1913U170,USD,AAPL,211.9400,CBOE
20190819,P,172.5,20190913,,0.24,0.24,,0.23,,0.26,,0.22,1,149,OPRA,AAPL_1913U172.5,USD,AAPL,211.9400,ISE
20190819,P,175.0,20190913,,0.28,0.28,,0.28,,0.30,,0.25,15,381,OPRA,AAPL_1913U175,USD,AAPL,211.9400,PACF
20190819,P,177.5,20190913,0.64,0.64,0.63,0.63,0.32,,0.35,,1.23,8,260,OPRA,AAPL_1913U177.5,USD,AAPL,211.9400,BOST
20190819,P,180.0,20190913,0.17,0.46,0.17,0.42,0.39,,0.41,,0.80,70,669,OPRA,AAPL_1913U180,USD,AAPL,211.9400,ISE
20190819,P,182.5,20190913,0.55,0.55,0.49,0.49,0.46,,0.49,,0.93,7,334,OPRA,AAPL_1913U182.5,USD,AAPL,211.9400,BATS
20190819,P,185.0,20190913,1.02,1.02,0.56,0.58,0.55,,0.58,,1.08,21,620,OPRA,AAPL_1913U185,USD,AAPL,211.9400,69
20190819,P,187.5,20190913,0.97,0.97,0.68,0.68,0.66,,0.69,,1.35,5,388,OPRA,AAPL_1913U187.5,USD,AAPL,211.9400,PHIL
20190819,P,190.0,20190913,0.88,1.00,0.81,0.85,0.81,,0.84,,1.65,71,375,OPRA,AAPL_1913U190,USD,AAPL,211.9400,PHIL
20190819,P,192.5,20190913,0.99,1.05,0.99,1.05,0.99,,1.03,,1.89,27,381,OPRA,AAPL_1913U192.5,USD,AAPL,211.9400,PHIL
20190819,P,195.0,20190913,1.36,1.36,1.20,1.31,1.23,,1.26,,2.36,39,753,OPRA,AAPL_1913U195,USD,AAPL,211.9400,PHIL
20190819,P,197.5,20190913,1.70,1.70,1.49,1.51,1.52,,1.56,,2.93,31,1164,OPRA,AAPL_1913U197.5,USD,AAPL,211.9400,31
20190819,P,200.0,20190913,2.29,2.34,1.84,2.00,1.90,,1.94,,3.55,53,1332,OPRA,AAPL_1913U200,USD,AAPL,211.9400,1
20190819,P,202.5,20190913,2.55,2.55,2.30,2.36,2.39,,2.42,,4.25,338,1596,OPRA,AAPL_1913U202.5,USD,AAPL,211.9400,1
20190819,P,205.0,20190913,3.61,3.61,2.85,2.95,2.98,,3.05,,5.15,50,699,OPRA,AAPL_1913U205,USD,AAPL,211.9400,PHIL
20190819,P,207.5,20190913,4.10,4.10,3.70,3.80,3.65,,3.75,,6.30,135,195,OPRA,AAPL_1913U207.5,USD,AAPL,211.9400,BATS
20190819,P,210.0,20190913,5.40,5.40,4.52,4.55,4.55,,4.65,,7.70,83,370,OPRA,AAPL_1913U210,USD,AAPL,211.9400,PHIL
20190819,P,212.5,20190913,6.24,6.24,5.50,5.70,5.60,,5.70,,13.43,57,154,OPRA,AAPL_1913U212.5,USD,AAPL,211.9400,1
20190819,P,215.0,20190913,7.82,7.82,6.80,6.85,6.85,,6.95,,15.84,26,95,OPRA,AAPL_1913U215,USD,AAPL,211.9400,PACF
20190819,P,217.5,20190913,8.21,8.47,8.21,8.47,8.30,,8.40,,17.88,26,199,OPRA,AAPL_1913U217.5,USD,AAPL,211.9400,CBOE
20190819,P,220.0,20190913,14.63,14.63,14.60,14.61,10.00,,10.10,,16.05,9,31,OPRA,AAPL_1913U220,USD,AAPL,211.9400,PHIL
20190819,P,222.5,20190913,12.10,12.10,12.10,12.10,11.85,,11.95,,19.65,9,12,OPRA,AAPL_1913U222.5,USD,AAPL,211.9400,BATS
20190819,P,225.0,20190913,13.68,13.69,13.44,13.44,13.85,,14.00,,20.21,33,13,OPRA,AAPL_1913U225,USD,AAPL,211.9400,65
20190819,P,227.5,20190913,16.45,16.45,16.45,16.45,16.00,,16.20,,25.65,10,12,OPRA,AAPL_1913U227.5,USD,AAPL,211.9400,PHIL
20190819,P,230.0,20190913,,19.14,19.14,,18.25,,18.50,,1.51,1,17,OPRA,AAPL_1913U230,USD,AAPL,211.9400,PHIL
20190819,P,232.5,20190913,,,,,20.60,,20.85,,,,,OPRA,AAPL_1913U232.5,USD,AAPL,211.9400,0
20190819,P,235.0,20190913,23.00,23.00,23.00,23.00,23.00,,23.25,,,4,,OPRA,AAPL_1913U235,USD,AAPL,211.9400,1
20190819,P,237.5,20190913,,,,,25.45,,25.70,,,,,OPRA,AAPL_1913U237.5,USD,AAPL,211.9400,0
20190819,P,240.0,20190913,,,,,27.95,,28.20,,,,,OPRA,AAPL_1913U240,USD,AAPL,211.9400,0
20190819,P,242.5,20190913,,,,,30.45,,30.70,,,,,OPRA,AAPL_1913U242.5,USD,AAPL,211.9400,0
20190819,P,245.0,20190913,,,,,32.95,,33.20,,,,,OPRA,AAPL_1913U245,USD,AAPL,211.9400,0
20190819,P,247.5,20190913,,,,,35.45,,35.70,,,,,OPRA,AAPL_1913U247.5,USD,AAPL,211.9400,0
20190819,P,250.0,20190913,,,,,37.95,,38.20,,,,,OPRA,AAPL_1913U250,USD,AAPL,211.9400,0
20190819,C,130.0,20191115,,,,,82.65,,82.95,,,,,OPRA,AAPL_1915K130,USD,AAPL,211.9400,0
20190819,C,135.0,20191115,,,,,77.75,,78.05,,,,,OPRA,AAPL_1915K135,USD,AAPL,211.9400,0
20190819,C,140.0,20191115,63.32,63.32,63.32,63.32,72.85,,73.15,,,10,10,OPRA,AAPL_1915K140,USD,AAPL,211.9400,CBOE
20190819,C,145.0,20191115,,,,,67.95,,68.25,,,,,OPRA,AAPL_1915K145,USD,AAPL,211.9400,0
20190819,C,150.0,20191115,53.79,53.79,53.79,53.79,63.15,,63.40,,52.50,10,59,OPRA,AAPL_1915K150,USD,AAPL,211.9400,CBOE
20190819,C,155.0,20191115,51.30,51.30,51.30,51.30,58.30,,58.60,,54.79,1,14,OPRA,AAPL_1915K155,USD,AAPL,211.9400,31
20190819,C,160.0,20191115,52.00,53.90,52.00,53.90,53.55,,53.80,,48.67,51,243,OPRA,AAPL_1915K160,USD,AAPL,211.9400,AMEX
20190819,C,165.0,20191115,47.70,47.75,47.43,47.43,48.85,,49.10,,41.75,10,34,OPRA,AAPL_1915K165,USD,AAPL,211.9400,PHIL
20190819,C,170.0,20191115,43.10,43.15,42.83,42.83,44.20,,44.45,,38.14,10,516,OPRA,AAPL_1915K170,USD,AAPL,211.9400,PHIL
20190819,C,175.0,20191115,39.65,39.65,39.65,39.65,39.65,,39.90,,35.00,1,80,OPRA,AAPL_1915K175,USD,AAPL,211.9400,PACF
20190819,C,180.0,20191115,30.15,30.15,30.15,30.15,35.25,,35.50,,26.52,1,130,OPRA,AAPL_1915K180,USD,AAPL,211.9400,1
20190819,C,185.0,20191115,30.91,30.91,30.91,30.91,30.95,,31.15,,23.44,1,702,OPRA,AAPL_1915K185,USD,AAPL,211.9400,CBOE
20190819,C,190.0,20191115,27.26,27.46,27.26,27.26,26.85,,27.05,,23.34,2,419,OPRA,AAPL_1915K190,USD,AAPL,211.9400,1
20190819,C,195.0,20191115,22.47,23.20,22.24,22.61,23.00,,23.15,,19.40,14,1444,OPRA,AAPL_1915K195,USD,AAPL,211.9400,PHIL
20190819,C,200.0,20191115,18.70,19.82,18.39,19.30,19.35,,19.50,,16.40,74,5993,OPRA,AAPL_1915K200,USD,AAPL,211.9400,42
20190819,C,205.0,20191115,15.55,16.55,15.55,15.90,16.05,,16.15,,13.20,89,12106,OPRA,AAPL_1915K205,USD,AAPL,211.9400,1
20190819,C,210.0,20191115,12.57,13.50,12.30,13.10,13.00,,13.15,,10.60,263,1658,OPRA,AAPL_1915K210,USD,AAPL,211.9400,BATS
20190819,C,215.0,20191115,9.65,10.77,9.65,10.05,10.35,,10.50,,8.25,225,2324,OPRA,AAPL_1915K215,USD,AAPL,211.9400,BATS
20190819,C,220.0,20191115,7.75,8.39,7.75,8.12,8.05,,8.20,,6.40,281,2661,OPRA,AAPL_1915K220,USD,AAPL,211.9400,CBOE
20190819,C,225.0,20191115,5.80,6.27,5.80,6.20,6.15,,6.25,,4.90,442,9601,OPRA,AAPL_1915K225,USD,AAPL,211.9400,PHIL
20190819,C,230.0,20191115,4.50,4.85,4.34,4.60,4.55,,4.65,,3.53,292,6432,OPRA,AAPL_1915K230,USD,AAPL,211.9400,PHIL
20190819,C,235.0,20191115,3.00,3.55,3.00,3.40,3.35,,3.45,,2.64,148,1157,OPRA,AAPL_1915K235,USD,AAPL,211.9400,31
20190819,C,240.0,20191115,2.12,2.55,2.12,2.31,2.41,,2.46,,1.90,53,709,OPRA,AAPL_1915K240,USD,AAPL,211.9400,AMEX
20190819,C,245.0,20191115,1.75,1.75,1.63,1.63,1.67,,1.75,,1.35,17,517,OPRA,AAPL_1915K245,USD,AAPL,211.9400,BATS
20190819,C,250.0,20191115,1.19,1.28,1.14,1.23,1.20,,1.24,,0.89,86,496,OPRA,AAPL_1915K250,USD,AAPL,211.9400,1
20190819,C,255.0,20191115,0.85,0.88,0.77,0.80,0.83,,0.89,,0.64,37,39,OPRA,AAPL_1915K255,USD,AAPL,211.9400,69
20190819,C,260.0,20191115,0.57,0.64,0.57,0.64,0.56,,0.64,,0.50,7,36,OPRA,AAPL_1915K260,USD,AAPL,211.9400,CBOE
20190819,C,265.0,20191115,0.43,0.43,0.43,0.43,0.39,,0.47,,0.35,3,194,OPRA,AAPL_1915K265,USD,AAPL,211.9400,PHIL
20190819,C,270.0,20191115,0.30,0.31,0.30,0.31,0.28,,0.35,,0.28,2,26,OPRA,AAPL_1915K270,USD,AAPL,211.9400,PACF
20190819,C,275.0,20191115,0.26,0.26,0.26,0.26,0.21,,0.27,,0.20,1,42,OPRA,AAPL_1915K275,USD,AAPL,211.9400,PACF
20190819,C,280.0,20191115,0.18,0.18,0.18,0.18,0.16,,0.23,,0.16,2,35,OPRA,AAPL_1915K280,USD,AAPL,211.9400,PHIL
20190819,C,285.0,20191115,,0.15,0.15,,0.11,,0.17,,-0.03,1,82,OPRA,AAPL_1915K285,USD,AAPL,211.9400,69
20190819,C,290.0,20191115,0.1,0.1,0.1,0.1,0.07,,0.16,,0.1,11,15,OPRA,AAPL_1915K290,USD,AAPL,211.9400,PHIL
20190819,C,295.0,20191115,0.13,0.13,0.13,0.13,0.05,,0.13,,,17,17,OPRA,AAPL_1915K295,USD,AAPL,211.9400,ISE
20190819,C,300.0,20191115,0.01,0.01,0.01,0.01,0.05,,0.12,,0.07,1,3,OPRA,AAPL_1915K300,USD,AAPL,211.9400,43
20190819,P,130.0,20191115,0.37,0.37,0.36,0.36,0.23,,0.27,,,142,142,OPRA,AAPL_1915W130,USD,AAPL,211.9400,PHIL
20190819,P,135.0,20191115,,,,,0.31,,0.38,,,,5,OPRA,AAPL_1915W135,USD,AAPL,211.9400,0
20190819,P,140.0,20191115,,,,,0.39,,0.46,,,,30,OPRA,AAPL_1915W140,USD,AAPL,211.9400,0
20190819,P,145.0,20191115,1.03,1.03,1.03,1.03,0.51,,0.54,,,4,4,OPRA,AAPL_1915W145,USD,AAPL,211.9400,1
20190819,P,150.0,20191115,0.75,0.75,0.75,0.75,0.64,,0.71,,0.89,10,3490,OPRA,AAPL_1915W150,USD,AAPL,211.9400,31
20190819,P,155.0,20191115,0.80,0.86,0.80,0.86,0.82,,0.88,,1.18,30,420,OPRA,AAPL_1915W155,USD,AAPL,211.9400,CBOE
20190819,P,160.0,20191115,1.60,1.60,1.47,1.47,1.04,,1.09,,2.06,12,1417,OPRA,AAPL_1915W160,USD,AAPL,211.9400,PHIL
20190819,P,165.0,20191115,1.36,1.36,1.36,1.36,1.32,,1.38,,1.80,16,1208,OPRA,AAPL_1915W165,USD,AAPL,211.9400,CBOE
20190819,P,170.0,20191115,1.87,1.87,1.66,1.73,1.68,,1.74,,2.37,151,482,OPRA,AAPL_1915W170,USD,AAPL,211.9400,ISE
20190819,P,175.0,20191115,2.15,2.19,2.10,2.18,2.13,,2.19,,2.99,26,1297,OPRA,AAPL_1915W175,USD,AAPL,211.9400,31
20190819,P,180.0,20191115,2.75,2.75,2.69,2.74,2.71,,2.77,,3.66,16,615,OPRA,AAPL_1915W180,USD,AAPL,211.9400,BATS
20190819,P,185.0,20191115,3.36,3.57,3.36,3.55,3.40,,3.50,,4.70,15,2322,OPRA,AAPL_1915W185,USD,AAPL,211.9400,BOST
20190819,P,190.0,20191115,4.50,4.50,4.30,4.45,4.35,,4.45,,5.95,33,864,OPRA,AAPL_1915W190,USD,AAPL,211.9400,CBOE
20190819,P,195.0,20191115,5.99,5.99,5.45,5.65,5.45,,5.55,,7.47,59,1281,OPRA,AAPL_1915W195,USD,AAPL,211.9400,1
20190819,P,200.0,20191115,7.48,7.48,6.70,6.90,6.85,,6.95,,9.03,305,3763,OPRA,AAPL_1915W200,USD,AAPL,211.9400,1
20190819,P,205.0,20191115,8.76,8.76,8.35,8.60,8.55,,8.65,,11.05,36,1113,OPRA,AAPL_1915W205,USD,AAPL,211.9400,1
20190819,P,210.0,20191115,10.70,10.90,10.30,10.60,10.55,,10.65,,13.47,57,277,OPRA,AAPL_1915W210,USD,AAPL,211.9400,1
20190819,P,215.0,20191115,12.80,13.25,12.69,13.20,12.85,,13.00,,16.11,20,533,OPRA,AAPL_1915W215,USD,AAPL,211.9400,1
20190819,P,220.0,20191115,15.80,15.95,15.51,15.95,15.60,,15.75,,20.62,17,459,OPRA,AAPL_1915W220,USD,AAPL,211.9400,PACF
20190819,P,225.0,20191115,,,,,18.65,,18.80,,,,55,OPRA,AAPL_1915W225,USD,AAPL,211.9400,0
20190819,P,230.0,20191115,30.76,30.76,30.76,30.76,22.05,,22.25,,28.03,3,80,OPRA,AAPL_1915W230,USD,AAPL,211.9400,CBOE
20190819,P,235.0,20191115,34.96,35.25,34.96,35.25,25.85,,26.00,,27.81,4,13,OPRA,AAPL_1915W235,USD,AAPL,211.9400,65
20190819,P,240.0,20191115,39.15,39.15,39.15,39.15,29.85,,30.10,,36.70,1,11,OPRA,AAPL_1915W240,USD,AAPL,211.9400,42
20190819,P,245.0,20191115,30.80,30.80,30.15,30.15,34.15,,34.40,,,40,40,OPRA,AAPL_1915W245,USD,AAPL,211.9400,PACF
20190819,P,250.0,20191115,,,,,38.60,,38.85,,,,20,OPRA,AAPL_1915W250,USD,AAPL,211.9400,0
20190819,P,255.0,20191115,,,,,43.25,,43.55,,,,,OPRA,AAPL_1915W255,USD,AAPL,211.9400,0
20190819,P,260.0,20191115,,,,,48.05,,48.35,,,,,OPRA,AAPL_1915W260,USD,AAPL,211.9400,0
20190819,P,265.0,20191115,,,,,52.95,,53.25,,,,,OPRA,AAPL_1915W265,USD,AAPL,211.9400,0
20190819,P,270.0,20191115,,,,,57.90,,58.25,,,,,OPRA,AAPL_1915W270,USD,AAPL,211.9400,0
20190819,P,275.0,20191115,,,,,62.90,,63.20,,,,,OPRA,AAPL_1915W275,USD,AAPL,211.9400,0
20190819,P,280.0,20191115,,,,,67.90,,68.20,,,,,OPRA,AAPL_1915W280,USD,AAPL,211.9400,0
20190819,P,285.0,20191115,,,,,72.90,,73.25,,,,,OPRA,AAPL_1915W285,USD,AAPL,211.9400,0
20190819,P,290.0,20191115,,,,,77.90,,78.20,,,,,OPRA,AAPL_1915W290,USD,AAPL,211.9400,0
20190819,P,295.0,20191115,,,,,82.90,,83.20,,,,,OPRA,AAPL_1915W295,USD,AAPL,211.9400,0
20190819,P,300.0,20191115,,,,,87.90,,88.20,,,,,OPRA,AAPL_1915W300,USD,AAPL,211.9400,0
,C,100.0,20190816,101.85,102.85,101.70,102.85,,,,,104.35,470,,OPRA,AAPL_1916H100,USD,AAPL,211.9400,BOST
,C,105.0,20190816,95.45,95.45,95.45,95.45,,,,,97.35,5,,OPRA,AAPL_1916H105,USD,AAPL,211.9400,CBOE
,C,110.0,20190816,94.07,94.07,94.07,94.07,,,,,91.60,1,,OPRA,AAPL_1916H110,USD,AAPL,211.9400,PHIL
,C,115.0,20190816,87.14,87.14,87.14,87.14,,,,,94.50,1,,OPRA,AAPL_1916H115,USD,AAPL,211.9400,CBOE
,C,120.0,20190816,83.04,83.04,83.04,83.04,,,,,79.98,33,,OPRA,AAPL_1916H120,USD,AAPL,211.9400,CBOE
,C,125.0,20190816,81.10,81.41,81.10,81.41,,,,,78.15,14,,OPRA,AAPL_1916H125,USD,AAPL,211.9400,CBOE
,C,130.0,20190816,71.85,72.75,71.75,72.75,,,,,62.95,1267,,OPRA,AAPL_1916H130,USD,AAPL,211.9400,BOST
,C,135.0,20190816,64.75,64.75,64.75,64.75,,,,,67.80,1,,OPRA,AAPL_1916H135,USD,AAPL,211.9400,CBOE
,C,140.0,20190816,66.55,66.55,66.40,66.40,,,,,60.05,7,,OPRA,AAPL_1916H140,USD,AAPL,211.9400,CBOE
,C,145.0,20190816,61.30,61.48,61.30,61.30,,,,,54.98,31,,OPRA,AAPL_1916H145,USD,AAPL,211.9400,PHIL
,C,150.0,20190816,54.80,56.53,54.80,56.30,,,,,52.40,36,,OPRA,AAPL_1916H150,USD,AAPL,211.9400,PACF
,C,152.5,20190816,,,,,,,,,,,,OPRA,AAPL_1916H152.5,USD,AAPL,211.9400,0
,C,155.0,20190816,46.85,47.70,46.75,47.70,,,,,41.20,880,,OPRA,AAPL_1916H155,USD,AAPL,211.9400,BOST
,C,157.5,20190816,,,,,,,,,,,,OPRA,AAPL_1916H157.5,USD,AAPL,211.9400,0
,C,160.0,20190816,44.44,46.72,44.44,46.72,,,,,42.20,42,,OPRA,AAPL_1916H160,USD,AAPL,211.9400,CBOE
,C,162.5,20190816,40.8,40.8,40.8,40.8,,,,,,12,,OPRA,AAPL_1916H162.5,USD,AAPL,211.9400,1
,C,165.0,20190816,37.73,37.73,37.73,37.73,,,,,38.03,1,,OPRA,AAPL_1916H165,USD,AAPL,211.9400,ISE
,C,167.5,20190816,38.64,38.64,38.64,38.64,,,,,33.20,2,,OPRA,AAPL_1916H167.5,USD,AAPL,211.9400,PHIL
,C,170.0,20190816,34.50,36.54,34.50,34.50,,,,,31.72,2,,OPRA,AAPL_1916H170,USD,AAPL,211.9400,1
,C,172.5,20190816,27.75,27.75,27.75,27.75,,,,,30.35,4,,OPRA,AAPL_1916H172.5,USD,AAPL,211.9400,CBOE
,C,175.0,20190816,30.65,31.82,30.65,31.60,,,,,25.51,56,,OPRA,AAPL_1916H175,USD,AAPL,211.9400,CBOE
,C,177.5,20190816,23.2,23.2,23.2,23.2,,,,,24.3,2,,OPRA,AAPL_1916H177.5,USD,AAPL,211.9400,47
,C,180.0,20190816,24.12,26.78,24.12,26.50,,,,,21.30,238,,OPRA,AAPL_1916H180,USD,AAPL,211.9400,PHIL
,C,182.5,20190816,23.44,23.44,23.44,23.44,,,,,18.05,10,,OPRA,AAPL_1916H182.5,USD,AAPL,211.9400,CBOE
,C,185.0,20190816,19.10,21.50,19.10,21.15,,,,,16.60,182,,OPRA,AAPL_1916H185,USD,AAPL,211.9400,BOST
,C,187.5,20190816,17.10,19.35,17.10,18.80,,,,,14.25,9,,OPRA,AAPL_1916H187.5,USD,AAPL,211.9400,PHIL
,C,190.0,20190816,14.25,17.00,14.09,16.70,,,,,11.90,324,,OPRA,AAPL_1916H190,USD,AAPL,211.9400,ISE
,C,192.5,20190816,11.85,14.00,11.85,13.81,,,,,9.45,61,,OPRA,AAPL_1916H192.5,USD,AAPL,211.9400,CBOE
,C,195.0,20190816,9.15,12.10,9.07,11.55,,,,,6.95,2516,,OPRA,AAPL_1916H195,USD,AAPL,211.9400,43
,C,197.5,20190816,6.75,9.45,6.50,9.00,,,,,4.70,1344,,OPRA,AAPL_1916H197.5,USD,AAPL,211.9400,31
,C,200.0,20190816,4.47,7.18,4.10,6.40,,,,,2.75,8862,,OPRA,AAPL_1916H200,USD,AAPL,211.9400,PACF
,C,202.5,20190816,2.25,4.73,2.01,3.90,,,,,1.24,12149,,OPRA,AAPL_1916H202.5,USD,AAPL,211.9400,ISE
,C,205.0,20190816,0.88,2.41,0.63,1.35,,,,,0.45,43920,,OPRA,AAPL_1916H205,USD,AAPL,211.9400,1
,C,207.5,20190816,0.30,0.70,0.01,0.01,,,,,0.14,41512,16682,OPRA,AAPL_1916H207.5,USD,AAPL,211.9400,ISE
,C,210.0,20190816,0.05,0.11,0.01,0.01,,,,,0.05,13101,25597,OPRA,AAPL_1916H210,USD,AAPL,211.9400,ISE
,C,212.5,20190816,0.04,0.04,0.01,0.01,,,,,0.02,2357,10827,OPRA,AAPL_1916H212.5,USD,AAPL,211.9400,ISE
,C,215.0,20190816,0.01,0.01,0.01,0.01,,,,,0.02,874,23791,OPRA,AAPL_1916H215,USD,AAPL,211.9400,65
,C,217.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,189,9025,OPRA,AAPL_1916H217.5,USD,AAPL,211.9400,PHIL
,C,220.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,310,28281,OPRA,AAPL_1916H220,USD,AAPL,211.9400,PACF
,C,222.5,20190816,0.01,0.03,0.01,0.01,,,,,0.01,140,4415,OPRA,AAPL_1916H222.5,USD,AAPL,211.9400,PHIL
,C,225.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,26,15682,OPRA,AAPL_1916H225,USD,AAPL,211.9400,43
,C,227.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,2067,OPRA,AAPL_1916H227.5,USD,AAPL,211.9400,AMEX
,C,230.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,11267,OPRA,AAPL_1916H230,USD,AAPL,211.9400,CBOE
,C,232.5,20190816,0.01,0.01,0.01,0.01,,,,,0.02,30,562,OPRA,AAPL_1916H232.5,USD,AAPL,211.9400,AMEX
,C,235.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,5,9400,OPRA,AAPL_1916H235,USD,AAPL,211.9400,PHIL
,C,237.5,20190816,0.02,0.02,0.01,0.02,,,,,,2,2,OPRA,AAPL_1916H237.5,USD,AAPL,211.9400,ISE
,C,240.0,20190816,0.01,0.03,0.01,0.01,,,,,0.01,485,3163,OPRA,AAPL_1916H240,USD,AAPL,211.9400,CBOE
,C,242.5,20190816,0.01,0.01,0.01,0.01,,,,,,1,150,OPRA,AAPL_1916H242.5,USD,AAPL,211.9400,1
,C,245.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,2109,OPRA,AAPL_1916H245,USD,AAPL,211.9400,CBOE
,C,247.5,20190816,0.03,0.03,0.03,0.03,,,,,,2,2,OPRA,AAPL_1916H247.5,USD,AAPL,211.9400,PHIL
,C,250.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,4572,OPRA,AAPL_1916H250,USD,AAPL,211.9400,CBOE
,C,255.0,20190816,0.02,0.02,0.01,0.02,,,,,0.02,3,981,OPRA,AAPL_1916H255,USD,AAPL,211.9400,PHIL
,C,260.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,9,6485,OPRA,AAPL_1916H260,USD,AAPL,211.9400,AMEX
,C,265.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,136,8449,OPRA,AAPL_1916H265,USD,AAPL,211.9400,1
,C,270.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,25,757,OPRA,AAPL_1916H270,USD,AAPL,211.9400,65
,C,275.0,20190816,0.01,0.01,0.01,0.01,,,,,,13,122,OPRA,AAPL_1916H275,USD,AAPL,211.9400,BATS
,C,280.0,20190816,0.01,0.01,0.01,0.01,,,,,0.02,1,245,OPRA,AAPL_1916H280,USD,AAPL,211.9400,AMEX
,C,285.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,2,OPRA,AAPL_1916H285,USD,AAPL,211.9400,PACF
,C,290.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,3,199,OPRA,AAPL_1916H290,USD,AAPL,211.9400,31
,C,295.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,3,OPRA,AAPL_1916H295,USD,AAPL,211.9400,43
,C,300.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,6,OPRA,AAPL_1916H300,USD,AAPL,211.9400,AMEX
,C,90.0,20190816,115.6,115.6,115.6,115.6,,,,,114.4,2,,OPRA,AAPL_1916H90,USD,AAPL,211.9400,CBOE
,C,95.0,20190816,106.85,107.65,106.65,107.65,,,,,109.35,944,,OPRA,AAPL_1916H95,USD,AAPL,211.9400,BOST
,P,100.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,50,79,OPRA,AAPL_1916T100,USD,AAPL,211.9400,31
,P,105.0,20190816,0.01,0.01,0.01,0.01,,,,,0.02,1,537,OPRA,AAPL_1916T105,USD,AAPL,211.9400,AMEX
,P,110.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,32,2010,OPRA,AAPL_1916T110,USD,AAPL,211.9400,31
,P,115.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,650,1561,OPRA,AAPL_1916T115,USD,AAPL,211.9400,42
,P,120.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,2514,OPRA,AAPL_1916T120,USD,AAPL,211.9400,65
,P,125.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,450,2539,OPRA,AAPL_1916T125,USD,AAPL,211.9400,PHIL
,P,130.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,568,1449,OPRA,AAPL_1916T130,USD,AAPL,211.9400,1
,P,135.0,20190816,0.01,0.01,0.01,0.01,,,,,0.02,98,7783,OPRA,AAPL_1916T135,USD,AAPL,211.9400,BATS
,P,140.0,20190816,,,,,,,,,,,8011,OPRA,AAPL_1916T140,USD,AAPL,211.9400,0
,P,145.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,88,1102,OPRA,AAPL_1916T145,USD,AAPL,211.9400,PACF
,P,150.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,4,22009,OPRA,AAPL_1916T150,USD,AAPL,211.9400,PHIL
,P,152.5,20190816,,,,,,,,,,,783,OPRA,AAPL_1916T152.5,USD,AAPL,211.9400,0
,P,155.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,78,4115,OPRA,AAPL_1916T155,USD,AAPL,211.9400,42
,P,157.5,20190816,0.01,0.01,0.01,0.01,,,,,0.03,116,304,OPRA,AAPL_1916T157.5,USD,AAPL,211.9400,PHIL
,P,160.0,20190816,,,,,,,,,,,13424,OPRA,AAPL_1916T160,USD,AAPL,211.9400,0
,P,162.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,150,552,OPRA,AAPL_1916T162.5,USD,AAPL,211.9400,PHIL
,P,165.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,25,5521,OPRA,AAPL_1916T165,USD,AAPL,211.9400,PHIL
,P,167.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,741,1827,OPRA,AAPL_1916T167.5,USD,AAPL,211.9400,69
,P,170.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,12472,OPRA,AAPL_1916T170,USD,AAPL,211.9400,ISE
,P,172.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,1312,OPRA,AAPL_1916T172.5,USD,AAPL,211.9400,PHIL
,P,175.0,20190816,0.01,0.03,0.01,0.03,,,,,0.01,4,24462,OPRA,AAPL_1916T175,USD,AAPL,211.9400,ISE
,P,177.5,20190816,,,,,,,,,,,3107,OPRA,AAPL_1916T177.5,USD,AAPL,211.9400,0
,P,180.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,46,20714,OPRA,AAPL_1916T180,USD,AAPL,211.9400,CBOE
,P,182.5,20190816,0.01,0.01,0.01,0.01,,,,,0.03,49,6267,OPRA,AAPL_1916T182.5,USD,AAPL,211.9400,PHIL
,P,185.0,20190816,0.01,0.01,0.01,0.01,,,,,0.04,51,19064,OPRA,AAPL_1916T185,USD,AAPL,211.9400,AMEX
,P,187.5,20190816,0.01,0.01,0.01,0.01,,,,,0.05,528,6818,OPRA,AAPL_1916T187.5,USD,AAPL,211.9400,43
,P,190.0,20190816,0.06,0.06,0.01,0.01,,,,,0.07,1634,39595,OPRA,AAPL_1916T190,USD,AAPL,211.9400,ISE
,P,192.5,20190816,0.03,0.07,0.01,0.01,,,,,0.12,3885,12016,OPRA,AAPL_1916T192.5,USD,AAPL,211.9400,ISE
,P,195.0,20190816,0.10,0.11,0.01,0.01,,,,,0.24,2723,19728,OPRA,AAPL_1916T195,USD,AAPL,211.9400,CBOE
,P,197.5,20190816,0.13,0.13,0.01,0.01,,,,,0.47,5963,15871,OPRA,AAPL_1916T197.5,USD,AAPL,211.9400,AMEX
,P,200.0,20190816,0.49,0.49,0.01,0.01,,,,,1.03,13267,32178,OPRA,AAPL_1916T200,USD,AAPL,211.9400,ISE
,P,202.5,20190816,0.92,0.92,0.01,0.01,,,,,2.08,25052,10817,OPRA,AAPL_1916T202.5,USD,AAPL,211.9400,43
,P,205.0,20190816,1.55,1.85,0.01,0.01,,,,,3.70,34377,16519,OPRA,AAPL_1916T205,USD,AAPL,211.9400,BATS
,P,207.5,20190816,3.30,3.71,0.62,1.15,,,,,5.85,21814,,OPRA,AAPL_1916T207.5,USD,AAPL,211.9400,42
,P,210.0,20190816,5.45,6.05,2.99,3.48,,,,,8.30,3946,,OPRA,AAPL_1916T210,USD,AAPL,211.9400,ISE
,P,212.5,20190816,7.99,8.50,5.52,5.70,,,,,10.35,686,,OPRA,AAPL_1916T212.5,USD,AAPL,211.9400,CBOE
,P,215.0,20190816,10.60,10.80,7.89,8.20,,,,,12.75,871,,OPRA,AAPL_1916T215,USD,AAPL,211.9400,CBOE
,P,217.5,20190816,13.10,13.10,10.75,10.76,,,,,15.10,174,,OPRA,AAPL_1916T217.5,USD,AAPL,211.9400,PHIL
,P,220.0,20190816,15.36,15.37,13.10,13.10,,,,,19.65,68,,OPRA,AAPL_1916T220,USD,AAPL,211.9400,47
,P,222.5,20190816,17.93,17.97,16.60,16.60,,,,,20.40,22,,OPRA,AAPL_1916T222.5,USD,AAPL,211.9400,22
,P,225.0,20190816,21.4,21.4,21.4,21.4,,,,,22.3,5,,OPRA,AAPL_1916T225,USD,AAPL,211.9400,CBOE
,P,227.5,20190816,23.9,26.0,23.9,26.0,,,,,18.3,17,,OPRA,AAPL_1916T227.5,USD,AAPL,211.9400,65
,P,230.0,20190816,25.78,25.78,24.05,24.35,,,,,29.90,90,,OPRA,AAPL_1916T230,USD,AAPL,211.9400,PHIL
,P,232.5,20190816,,,,,,,,,,,,OPRA,AAPL_1916T232.5,USD,AAPL,211.9400,0
,P,235.0,20190816,29.00,29.00,29.00,29.00,,,,,32.74,1,,OPRA,AAPL_1916T235,USD,AAPL,211.9400,PACF
,P,237.5,20190816,35.15,35.70,35.15,35.55,,,,,,13,,OPRA,AAPL_1916T237.5,USD,AAPL,211.9400,69
,P,240.0,20190816,29.50,30.55,29.50,30.55,,,,,37.88,2,,OPRA,AAPL_1916T240,USD,AAPL,211.9400,31
,P,242.5,20190816,38.05,38.05,38.05,38.05,,,,,42.43,1,,OPRA,AAPL_1916T242.5,USD,AAPL,211.9400,PACF
,P,245.0,20190816,39.9,39.9,39.9,39.9,,,,,42.5,1,,OPRA,AAPL_1916T245,USD,AAPL,211.9400,BATS
,P,247.5,20190816,,,,,,,,,,,,OPRA,AAPL_1916T247.5,USD,AAPL,211.9400,0
,P,250.0,20190816,54.85,54.85,54.85,54.85,,,,,40.68,1,,OPRA,AAPL_1916T250,USD,AAPL,211.9400,69
,P,255.0,20190816,55.05,55.05,55.05,55.05,,,,,,6,,OPRA,AAPL_1916T255,USD,AAPL,211.9400,47
,P,260.0,20190816,56.25,56.25,56.25,56.25,,,,,42.38,3,,OPRA,AAPL_1916T260,USD,AAPL,211.9400,69
,P,265.0,20190816,,,,,,,,,,,,OPRA,AAPL_1916T265,USD,AAPL,211.9400,0
,P,270.0,20190816,,,,,,,,,,,,OPRA,AAPL_1916T270,USD,AAPL,211.9400,0
,P,275.0,20190816,71.40,75.05,71.40,75.05,,,,,66.20,24,,OPRA,AAPL_1916T275,USD,AAPL,211.9400,PACF
,P,280.0,20190816,,,,,,,,,,,,OPRA,AAPL_1916T280,USD,AAPL,211.9400,0
,P,285.0,20190816,68.15,72.20,68.15,70.30,,,,,,152,,OPRA,AAPL_1916T285,USD,AAPL,211.9400,65
,P,290.0,20190816,87.8,89.6,87.8,88.1,,,,,81.4,25,,OPRA,AAPL_1916T290,USD,AAPL,211.9400,PACF
,P,295.0,20190816,92.20,95.05,91.80,93.15,,,,,81.05,46,,OPRA,AAPL_1916T295,USD,AAPL,211.9400,PACF
,P,300.0,20190816,96.35,99.75,96.35,98.55,,,,,95.60,61,,OPRA,AAPL_1916T300,USD,AAPL,211.9400,69
,P,90.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,1,182,OPRA,AAPL_1916T90,USD,AAPL,211.9400,PHIL
,P,95.0,20190816,0.02,0.02,0.01,0.01,,,,,0.06,37,631,OPRA,AAPL_1916T95,USD,AAPL,211.9400,31
20190819,C,100.0,20191018,103.12,103.12,103.12,103.12,112.15,,112.40,,99.15,5,5,OPRA,AAPL_1918J100,USD,AAPL,211.9400,CBOE
20190819,C,105.0,20191018,98.7,98.7,98.7,98.7,107.15,,107.40,,80.5,5,,OPRA,AAPL_1918J105,USD,AAPL,211.9400,69
20190819,C,110.0,20191018,95.70,95.70,95.70,95.70,102.20,,102.45,,93.09,10,32,OPRA,AAPL_1918J110,USD,AAPL,211.9400,PACF
20190819,C,115.0,20191018,63.45,63.45,63.45,63.45,97.25,,97.50,,,1,,OPRA,AAPL_1918J115,USD,AAPL,211.9400,AMEX
20190819,C,120.0,20191018,82.35,82.35,82.35,82.35,92.30,,92.50,,77.10,10,31,OPRA,AAPL_1918J120,USD,AAPL,211.9400,PACF
20190819,C,125.0,20191018,81.70,81.70,81.70,81.70,87.35,,87.55,,91.36,1,16,OPRA,AAPL_1918J125,USD,AAPL,211.9400,43
20190819,C,130.0,20191018,72.03,72.03,72.03,72.03,82.40,,82.60,,64.35,10,2,OPRA,AAPL_1918J130,USD,AAPL,211.9400,1
20190819,C,135.0,20191018,67.38,68.10,67.38,68.10,77.45,,77.65,,68.68,2,3,OPRA,AAPL_1918J135,USD,AAPL,211.9400,CBOE
20190819,C,140.0,20191018,64.60,64.60,64.60,64.60,72.50,,72.75,,64.62,1,56,OPRA,AAPL_1918J140,USD,AAPL,211.9400,PHIL
20190819,C,145.0,20191018,57.13,57.13,57.13,57.13,67.60,,67.85,,62.30,3,35,OPRA,AAPL_1918J145,USD,AAPL,211.9400,CBOE
20190819,C,150.0,20191018,57.81,57.81,57.24,57.40,62.70,,62.95,,53.00,12,178,OPRA,AAPL_1918J150,USD,AAPL,211.9400,PACF
20190819,C,155.0,20191018,50.25,50.27,49.52,50.25,57.80,,58.05,,42.55,5,140,OPRA,AAPL_1918J155,USD,AAPL,211.9400,PHIL
20190819,C,160.0,20191018,53.00,53.00,52.60,52.60,52.95,,53.15,,43.35,5,526,OPRA,AAPL_1918J160,USD,AAPL,211.9400,69
20190819,C,165.0,20191018,43.10,43.10,43.10,43.10,48.15,,48.30,,45.15,5,552,OPRA,AAPL_1918J165,USD,AAPL,211.9400,42
20190819,C,170.0,20191018,43.93,43.93,42.68,42.68,43.35,,43.55,,37.55,6,839,OPRA,AAPL_1918J170,USD,AAPL,211.9400,AMEX
20190819,C,175.0,20191018,37.50,38.80,37.50,38.30,38.65,,38.80,,33.61,56,1634,OPRA,AAPL_1918J175,USD,AAPL,211.9400,69
20190819,C,180.0,20191018,32.85,34.05,32.85,34.05,34.00,,34.20,,28.91,2,3665,OPRA,AAPL_1918J180,USD,AAPL,211.9400,ISE
20190819,C,185.0,20191018,28.39,29.91,28.39,29.91,29.50,,29.70,,25.25,28,3620,OPRA,AAPL_1918J185,USD,AAPL,211.9400,PHIL
20190819,C,190.0,20191018,25.00,25.67,24.75,25.35,25.15,,25.30,,21.25,44,3582,OPRA,AAPL_1918J190,USD,AAPL,211.9400,1
20190819,C,195.0,20191018,20.10,21.45,20.10,21.00,21.00,,21.15,,17.15,61,4970,OPRA,AAPL_1918J195,USD,AAPL,211.9400,1
20190819,C,200.0,20191018,16.17,17.60,16.00,17.30,17.10,,17.25,,14.05,238,12594,OPRA,AAPL_1918J200,USD,AAPL,211.9400,PHIL
20190819,C,205.0,20191018,12.65,14.03,12.60,13.47,13.55,,13.70,,10.70,263,8724,OPRA,AAPL_1918J205,USD,AAPL,211.9400,65
20190819,C,210.0,20191018,10.00,10.96,9.74,10.50,10.45,,10.55,,8.05,959,13250,OPRA,AAPL_1918J210,USD,AAPL,211.9400,BOST
20190819,C,215.0,20191018,7.28,8.15,6.80,7.85,7.70,,7.80,,5.95,794,10540,OPRA,AAPL_1918J215,USD,AAPL,211.9400,43
20190819,C,220.0,20191018,5.05,5.85,5.00,5.55,5.50,,5.55,,4.05,504,13401,OPRA,AAPL_1918J220,USD,AAPL,211.9400,1
20190819,C,225.0,20191018,3.35,4.02,3.00,3.75,3.70,,3.80,,2.69,297,8106,OPRA,AAPL_1918J225,USD,AAPL,211.9400,1
20190819,C,230.0,20191018,2.00,2.68,2.00,2.48,2.45,,2.48,,1.81,368,7532,OPRA,AAPL_1918J230,USD,AAPL,211.9400,PACF
20190819,C,235.0,20191018,1.46,1.70,1.43,1.51,1.56,,1.59,,1.17,135,4341,OPRA,AAPL_1918J235,USD,AAPL,211.9400,PHIL
20190819,C,240.0,20191018,1.00,1.13,0.96,1.00,0.98,,1.01,,0.74,505,2862,OPRA,AAPL_1918J240,USD,AAPL,211.9400,PHIL
20190819,C,245.0,20191018,0.64,0.64,0.60,0.63,0.61,,0.64,,0.45,39,2112,OPRA,AAPL_1918J245,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20191018,0.39,0.43,0.38,0.40,0.39,,0.41,,0.32,79,3831,OPRA,AAPL_1918J250,USD,AAPL,211.9400,PACF
20190819,C,255.0,20191018,0.28,0.28,0.26,0.26,0.26,,0.28,,0.20,32,955,OPRA,AAPL_1918J255,USD,AAPL,211.9400,42
20190819,C,260.0,20191018,0.16,0.16,0.16,0.16,0.17,,0.20,,0.16,7,1546,OPRA,AAPL_1918J260,USD,AAPL,211.9400,31
20190819,C,265.0,20191018,0.13,0.14,0.13,0.14,0.12,,0.14,,0.10,71,525,OPRA,AAPL_1918J265,USD,AAPL,211.9400,65
20190819,C,270.0,20191018,0.09,0.09,0.09,0.09,0.08,,0.10,,0.07,69,528,OPRA,AAPL_1918J270,USD,AAPL,211.9400,PHIL
20190819,C,275.0,20191018,0.07,0.07,0.06,0.07,0.06,,0.07,,0.06,71,616,OPRA,AAPL_1918J275,USD,AAPL,211.9400,1
20190819,C,280.0,20191018,0.03,0.05,0.03,0.03,0.03,,0.05,,0.03,319,7083,OPRA,AAPL_1918J280,USD,AAPL,211.9400,CBOE
20190819,C,285.0,20191018,,,,,0.02,,0.04,,,,1110,OPRA,AAPL_1918J285,USD,AAPL,211.9400,0
20190819,C,290.0,20191018,0.02,0.02,0.02,0.02,0.01,,0.03,,0.02,1,499,OPRA,AAPL_1918J290,USD,AAPL,211.9400,69
20190819,C,295.0,20191018,0.03,0.03,0.03,0.03,0.01,,0.03,,0.03,1,441,OPRA,AAPL_1918J295,USD,AAPL,211.9400,BATS
20190819,C,300.0,20191018,0.01,0.01,0.01,0.01,0.01,,0.02,,0.01,1,1072,OPRA,AAPL_1918J300,USD,AAPL,211.9400,69
20190819,C,70.0,20191018,135.81,135.81,135.80,135.80,142.05,,142.25,,139.42,2,6,OPRA,AAPL_1918J70,USD,AAPL,211.9400,CBOE
20190819,C,75.0,20191018,130.96,130.96,130.96,130.96,137.05,,137.30,,130.51,1,1,OPRA,AAPL_1918J75,USD,AAPL,211.9400,ISE
20190819,C,80.0,20191018,125.07,126.97,125.07,126.68,132.10,,132.30,,122.70,80,720,OPRA,AAPL_1918J80,USD,AAPL,211.9400,BOST
20190819,C,85.0,20191018,,,,,127.10,,127.35,,,,,OPRA,AAPL_1918J85,USD,AAPL,211.9400,0
20190819,C,90.0,20191018,113.14,113.14,113.11,113.11,122.10,,122.35,,107.45,35,1,OPRA,AAPL_1918J90,USD,AAPL,211.9400,CBOE
20190819,C,95.0,20191018,108.12,108.12,108.12,108.12,117.15,,117.35,,85.07,10,10,OPRA,AAPL_1918J95,USD,AAPL,211.9400,CBOE
20190819,P,100.0,20191018,0.01,0.01,0.01,0.01,,,0.01,,0.03,6,1353,OPRA,AAPL_1918V100,USD,AAPL,211.9400,BOST
20190819,P,105.0,20191018,0.01,0.02,0.01,0.02,0.01,,0.01,,0.04,32,17022,OPRA,AAPL_1918V105,USD,AAPL,211.9400,ISE
20190819,P,110.0,20191018,0.02,0.02,0.02,0.02,0.02,,0.03,,0.04,24,9798,OPRA,AAPL_1918V110,USD,AAPL,211.9400,69
20190819,P,115.0,20191018,0.07,0.07,0.03,0.03,0.02,,0.04,,0.07,14,677,OPRA,AAPL_1918V115,USD,AAPL,211.9400,BATS
20190819,P,120.0,20191018,0.05,0.05,0.05,0.05,0.04,,0.06,,0.08,23,1344,OPRA,AAPL_1918V120,USD,AAPL,211.9400,ISE
20190819,P,125.0,20191018,0.08,0.08,0.08,0.08,0.06,,0.08,,0.13,10,1043,OPRA,AAPL_1918V125,USD,AAPL,211.9400,BOST
20190819,P,130.0,20191018,0.10,0.10,0.08,0.09,0.09,,0.11,,0.14,267,2988,OPRA,AAPL_1918V130,USD,AAPL,211.9400,PHIL
20190819,P,135.0,20191018,0.18,0.18,0.18,0.18,0.13,,0.14,,0.39,1,1662,OPRA,AAPL_1918V135,USD,AAPL,211.9400,PHIL
20190819,P,140.0,20191018,0.16,0.16,0.16,0.16,0.17,,0.19,,0.27,25,4268,OPRA,AAPL_1918V140,USD,AAPL,211.9400,PHIL
20190819,P,145.0,20191018,0.21,0.23,0.21,0.21,0.23,,0.26,,0.57,20,2497,OPRA,AAPL_1918V145,USD,AAPL,211.9400,69
20190819,P,150.0,20191018,0.30,0.32,0.27,0.30,0.31,,0.33,,0.42,316,11825,OPRA,AAPL_1918V150,USD,AAPL,211.9400,PHIL
20190819,P,155.0,20191018,0.38,0.41,0.37,0.41,0.41,,0.42,,0.55,9,6336,OPRA,AAPL_1918V155,USD,AAPL,211.9400,65
20190819,P,160.0,20191018,0.47,0.53,0.46,0.53,0.53,,0.55,,0.70,370,13291,OPRA,AAPL_1918V160,USD,AAPL,211.9400,BATS
20190819,P,165.0,20191018,0.68,0.71,0.59,0.70,0.68,,0.69,,0.96,1586,8974,OPRA,AAPL_1918V165,USD,AAPL,211.9400,1
20190819,P,170.0,20191018,0.89,0.95,0.77,0.89,0.89,,0.90,,1.26,1151,9480,OPRA,AAPL_1918V170,USD,AAPL,211.9400,1
20190819,P,175.0,20191018,1.27,1.27,1.02,1.15,1.15,,1.16,,1.64,108,7059,OPRA,AAPL_1918V175,USD,AAPL,211.9400,1
20190819,P,180.0,20191018,1.66,1.66,1.37,1.49,1.49,,1.52,,2.14,4952,18392,OPRA,AAPL_1918V180,USD,AAPL,211.9400,PHIL
20190819,P,185.0,20191018,2.07,2.07,1.78,1.97,1.96,,1.99,,2.84,1904,8441,OPRA,AAPL_1918V185,USD,AAPL,211.9400,PHIL
20190819,P,190.0,20191018,2.85,2.85,2.42,2.56,2.58,,2.61,,3.70,161,28477,OPRA,AAPL_1918V190,USD,AAPL,211.9400,1
20190819,P,195.0,20191018,3.89,3.89,3.23,3.40,3.40,,3.45,,5.00,274,33162,OPRA,AAPL_1918V195,USD,AAPL,211.9400,1
20190819,P,200.0,20191018,5.10,5.12,4.30,4.50,4.50,,4.55,,6.60,976,18930,OPRA,AAPL_1918V200,USD,AAPL,211.9400,69
20190819,P,205.0,20191018,6.55,6.55,5.73,5.95,5.90,,6.00,,8.30,469,4863,OPRA,AAPL_1918V205,USD,AAPL,211.9400,69
20190819,P,210.0,20191018,8.28,8.60,7.50,7.75,7.75,,7.85,,10.58,626,3374,OPRA,AAPL_1918V210,USD,AAPL,211.9400,69
20190819,P,215.0,20191018,9.95,10.46,9.75,10.00,10.00,,10.10,,13.39,173,1337,OPRA,AAPL_1918V215,USD,AAPL,211.9400,1
20190819,P,220.0,20191018,13.50,13.50,12.45,13.15,12.80,,12.90,,17.28,26,660,OPRA,AAPL_1918V220,USD,AAPL,211.9400,1
20190819,P,225.0,20191018,15.70,16.55,15.60,16.45,16.00,,16.15,,21.05,14,246,OPRA,AAPL_1918V225,USD,AAPL,211.9400,1
20190819,P,230.0,20191018,19.39,20.30,19.39,20.30,19.75,,19.90,,28.70,7,253,OPRA,AAPL_1918V230,USD,AAPL,211.9400,PHIL
20190819,P,235.0,20191018,33.25,33.25,33.25,33.25,23.90,,24.10,,30.83,8,62,OPRA,AAPL_1918V235,USD,AAPL,211.9400,65
20190819,P,240.0,20191018,28.55,28.55,28.55,28.55,28.40,,28.60,,34.35,6,45,OPRA,AAPL_1918V240,USD,AAPL,211.9400,31
20190819,P,245.0,20191018,42.95,42.95,42.95,42.95,33.10,,33.35,,40.00,10,16,OPRA,AAPL_1918V245,USD,AAPL,211.9400,PHIL
20190819,P,250.0,20191018,37.83,37.83,37.59,37.83,38.00,,38.20,,44.10,4,7,OPRA,AAPL_1918V250,USD,AAPL,211.9400,PHIL
20190819,P,255.0,20191018,45.11,45.11,45.11,45.11,42.95,,43.20,,53.65,1,1,OPRA,AAPL_1918V255,USD,AAPL,211.9400,PHIL
20190819,P,260.0,20191018,,,,,47.95,,48.20,,,,,OPRA,AAPL_1918V260,USD,AAPL,211.9400,0
20190819,P,265.0,20191018,55.28,55.28,55.28,55.28,52.95,,53.15,,,1,,OPRA,AAPL_1918V265,USD,AAPL,211.9400,ISE
20190819,P,270.0,20191018,,,,,57.95,,58.15,,,,,OPRA,AAPL_1918V270,USD,AAPL,211.9400,0
20190819,P,275.0,20191018,67.18,67.67,67.18,67.67,62.95,,63.15,,,2,,OPRA,AAPL_1918V275,USD,AAPL,211.9400,CBOE
20190819,P,280.0,20191018,,,,,67.95,,68.15,,,,,OPRA,AAPL_1918V280,USD,AAPL,211.9400,0
20190819,P,285.0,20191018,81.15,81.15,81.15,81.15,72.95,,73.15,,97.20,20,,OPRA,AAPL_1918V285,USD,AAPL,211.9400,42
20190819,P,290.0,20191018,,,,,77.95,,78.15,,,,,OPRA,AAPL_1918V290,USD,AAPL,211.9400,0
20190819,P,295.0,20191018,,,,,82.95,,83.15,,,,,OPRA,AAPL_1918V295,USD,AAPL,211.9400,0
20190819,P,300.0,20191018,,,,,87.95,,88.15,,,,,OPRA,AAPL_1918V300,USD,AAPL,211.9400,0
20190819,P,70.0,20191018,0.03,0.03,0.03,0.03,,,0.01,,0.02,40,847,OPRA,AAPL_1918V70,USD,AAPL,211.9400,PHIL
20190819,P,75.0,20191018,0.05,0.05,0.05,0.05,,,0.01,,,6,606,OPRA,AAPL_1918V75,USD,AAPL,211.9400,PHIL
20190819,P,80.0,20191018,0.01,0.01,0.01,0.01,,,0.01,,0.08,17,332,OPRA,AAPL_1918V80,USD,AAPL,211.9400,69
20190819,P,85.0,20191018,0.01,0.01,0.01,0.01,,,0.01,,0.06,14,41,OPRA,AAPL_1918V85,USD,AAPL,211.9400,42
20190819,P,90.0,20191018,0.06,0.06,0.06,0.06,,,0.01,,0.05,9,287,OPRA,AAPL_1918V90,USD,AAPL,211.9400,69
20190819,P,95.0,20191018,0.02,0.02,0.02,0.02,,,0.01,,0.03,31,167,OPRA,AAPL_1918V95,USD,AAPL,211.9400,42
20190819,C,100.0,20190920,102.27,102.67,102.20,102.67,112.00,,112.25,,96.86,13,1,OPRA,AAPL_1920I100,USD,AAPL,211.9400,CBOE
20190819,C,105.0,20190920,106.80,106.80,106.80,106.80,107.05,,107.25,,97.40,3,24,OPRA,AAPL_1920I105,USD,AAPL,211.9400,69
20190819,C,110.0,20190920,92.35,92.35,92.35,92.35,102.05,,102.30,,90.22,10,2,OPRA,AAPL_1920I110,USD,AAPL,211.9400,PHIL
20190819,C,115.0,20190920,82.09,82.09,82.09,82.09,97.05,,97.30,,,1,1,OPRA,AAPL_1920I115,USD,AAPL,211.9400,CBOE
20190819,C,120.0,20190920,83.36,83.36,83.32,83.32,92.05,,92.30,,88.50,36,51,OPRA,AAPL_1920I120,USD,AAPL,211.9400,PHIL
20190819,C,125.0,20190920,,,,,87.05,,87.30,,,,2,OPRA,AAPL_1920I125,USD,AAPL,211.9400,0
20190819,C,130.0,20190920,71.84,71.84,71.84,71.84,82.10,,82.35,,72.40,20,27,OPRA,AAPL_1920I130,USD,AAPL,211.9400,CBOE
20190819,C,135.0,20190920,67.92,67.92,67.92,67.92,77.10,,77.35,,68.57,15,3,OPRA,AAPL_1920I135,USD,AAPL,211.9400,CBOE
20190819,C,140.0,20190920,71.85,71.85,71.85,71.85,72.15,,72.40,,67.00,2,301,OPRA,AAPL_1920I140,USD,AAPL,211.9400,1
20190819,C,145.0,20190920,56.15,56.15,56.15,56.15,67.20,,67.40,,64.92,2,13,OPRA,AAPL_1920I145,USD,AAPL,211.9400,PACF
20190819,C,150.0,20190920,56.86,56.86,56.86,56.86,62.25,,62.45,,51.55,1,166,OPRA,AAPL_1920I150,USD,AAPL,211.9400,CBOE
20190819,C,155.0,20190920,46.28,47.32,46.28,47.22,57.30,,57.50,,41.60,11,64,OPRA,AAPL_1920I155,USD,AAPL,211.9400,CBOE
20190819,C,160.0,20190920,52.53,52.53,52.53,52.53,52.35,,52.60,,47.34,2,364,OPRA,AAPL_1920I160,USD,AAPL,211.9400,PHIL
20190819,C,165.0,20190920,36.90,36.90,36.90,36.90,47.40,,47.65,,40.81,5,448,OPRA,AAPL_1920I165,USD,AAPL,211.9400,BATS
20190819,C,170.0,20190920,41.87,41.87,41.87,41.87,42.50,,42.75,,37.18,1,1030,OPRA,AAPL_1920I170,USD,AAPL,211.9400,AMEX
20190819,C,175.0,20190920,29.65,29.65,29.65,29.65,37.65,,37.85,,31.30,5,775,OPRA,AAPL_1920I175,USD,AAPL,211.9400,AMEX
20190819,C,180.0,20190920,31.79,31.79,31.79,31.79,32.85,,33.00,,27.81,2,1365,OPRA,AAPL_1920I180,USD,AAPL,211.9400,PHIL
20190819,C,182.5,20190920,,,,,30.45,,30.65,,,,,OPRA,AAPL_1920I182.5,USD,AAPL,211.9400,0
20190819,C,185.0,20190920,27.01,28.79,27.01,28.16,28.05,,28.25,,23.11,40,4846,OPRA,AAPL_1920I185,USD,AAPL,211.9400,CBOE
20190819,C,187.5,20190920,,,,,25.70,,25.90,,,,,OPRA,AAPL_1920I187.5,USD,AAPL,211.9400,0
20190819,C,190.0,20190920,22.19,23.90,22.19,23.20,23.40,,23.60,,19.00,129,3514,OPRA,AAPL_1920I190,USD,AAPL,211.9400,31
20190819,C,192.5,20190920,,,,,21.15,,21.35,,,,,OPRA,AAPL_1920I192.5,USD,AAPL,211.9400,0
20190819,C,195.0,20190920,17.00,19.55,17.00,18.79,19.00,,19.10,,14.94,147,9816,OPRA,AAPL_1920I195,USD,AAPL,211.9400,CBOE
20190819,C,197.5,20190920,16.65,16.65,16.55,16.55,16.85,,16.95,,,8,,OPRA,AAPL_1920I197.5,USD,AAPL,211.9400,1
20190819,C,200.0,20190920,13.95,15.34,13.80,14.95,14.80,,14.90,,11.24,388,22427,OPRA,AAPL_1920I200,USD,AAPL,211.9400,1
20190819,C,202.5,20190920,12.89,12.89,12.89,12.89,12.80,,12.90,,,4,,OPRA,AAPL_1920I202.5,USD,AAPL,211.9400,1
20190819,C,205.0,20190920,9.75,11.55,9.75,11.05,10.95,,11.05,,8.01,704,13712,OPRA,AAPL_1920I205,USD,AAPL,211.9400,1
20190819,C,207.5,20190920,8.55,9.63,8.40,8.95,9.25,,9.35,,,31,,OPRA,AAPL_1920I207.5,USD,AAPL,211.9400,ISE
20190819,C,210.0,20190920,7.20,8.20,6.70,7.71,7.65,,7.75,,5.25,2528,29422,OPRA,AAPL_1920I210,USD,AAPL,211.9400,CBOE
20190819,C,212.5,20190920,5.85,6.75,5.55,6.35,6.20,,6.30,,,293,,OPRA,AAPL_1920I212.5,USD,AAPL,211.9400,65
20190819,C,215.0,20190920,4.55,5.45,4.40,5.00,4.95,,5.05,,3.28,3637,18674,OPRA,AAPL_1920I215,USD,AAPL,211.9400,CBOE
20190819,C,217.5,20190920,3.52,4.30,3.52,3.96,3.85,,3.95,,,151,,OPRA,AAPL_1920I217.5,USD,AAPL,211.9400,PHIL
20190819,C,220.0,20190920,2.88,3.35,2.48,3.00,2.98,,3.05,,1.95,3146,25781,OPRA,AAPL_1920I220,USD,AAPL,211.9400,69
20190819,C,222.5,20190920,2.00,2.51,2.00,2.25,2.25,,2.27,,,143,,OPRA,AAPL_1920I222.5,USD,AAPL,211.9400,PACF
20190819,C,225.0,20190920,1.52,1.87,1.46,1.68,1.66,,1.69,,1.07,2333,24087,OPRA,AAPL_1920I225,USD,AAPL,211.9400,ISE
20190819,C,227.5,20190920,1.12,1.36,1.12,1.24,1.22,,1.25,,,451,,OPRA,AAPL_1920I227.5,USD,AAPL,211.9400,PHIL
20190819,C,230.0,20190920,0.87,1.03,0.55,0.90,0.89,,0.91,,0.61,1135,24223,OPRA,AAPL_1920I230,USD,AAPL,211.9400,CBOE
20190819,C,235.0,20190920,0.38,0.54,0.38,0.48,0.47,,0.49,,0.34,728,5289,OPRA,AAPL_1920I235,USD,AAPL,211.9400,BATS
20190819,C,240.0,20190920,0.27,0.28,0.24,0.26,0.26,,0.27,,0.19,197,4068,OPRA,AAPL_1920I240,USD,AAPL,211.9400,CBOE
20190819,C,245.0,20190920,0.13,0.17,0.13,0.15,0.15,,0.16,,0.13,91,1602,OPRA,AAPL_1920I245,USD,AAPL,211.9400,AMEX
20190819,C,250.0,20190920,0.10,0.10,0.09,0.10,0.08,,0.10,,0.09,28,2676,OPRA,AAPL_1920I250,USD,AAPL,211.9400,1
20190819,C,255.0,20190920,,0.06,0.06,,0.05,,0.07,,,1,737,OPRA,AAPL_1920I255,USD,AAPL,211.9400,0
20190819,C,260.0,20190920,0.04,0.04,0.04,0.04,0.03,,0.04,,0.04,10,1949,OPRA,AAPL_1920I260,USD,AAPL,211.9400,65
20190819,C,265.0,20190920,0.04,0.04,0.04,0.04,0.02,,0.03,,0.04,10,316,OPRA,AAPL_1920I265,USD,AAPL,211.9400,CBOE
20190819,C,270.0,20190920,0.01,0.03,0.01,0.03,0.01,,0.02,,0.01,227,1830,OPRA,AAPL_1920I270,USD,AAPL,211.9400,BOST
20190819,C,275.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,0.01,25,2918,OPRA,AAPL_1920I275,USD,AAPL,211.9400,42
20190819,C,280.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,0.02,25,807,OPRA,AAPL_1920I280,USD,AAPL,211.9400,65
20190819,C,285.0,20190920,,,,,,,0.01,,,,25,OPRA,AAPL_1920I285,USD,AAPL,211.9400,0
20190819,C,290.0,20190920,0.02,0.02,0.02,0.02,,,0.01,,0.02,30,282,OPRA,AAPL_1920I290,USD,AAPL,211.9400,31
20190819,C,295.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,,3,3,OPRA,AAPL_1920I295,USD,AAPL,211.9400,1
20190819,C,300.0,20190920,,0.02,0.01,,0.01,,0.01,,,20,9,OPRA,AAPL_1920I300,USD,AAPL,211.9400,43
20190819,C,305.0,20190920,,,,,,,0.01,,,,,OPRA,AAPL_1920I305,USD,AAPL,211.9400,0
20190819,C,95.0,20190920,107.28,108.06,107.21,108.04,117.00,,117.25,,,56,,OPRA,AAPL_1920I95,USD,AAPL,211.9400,CBOE
20190819,C,130.0,20191220,,,,,82.70,,83.05,,,,,OPRA,AAPL_1920L130,USD,AAPL,211.9400,0
20190819,C,135.0,20191220,,,,,77.85,,78.15,,,,,OPRA,AAPL_1920L135,USD,AAPL,211.9400,0
20190819,C,140.0,20191220,,,,,72.95,,73.25,,,,,OPRA,AAPL_1920L140,USD,AAPL,211.9400,0
20190819,C,145.0,20191220,,,,,68.15,,68.45,,,,,OPRA,AAPL_1920L145,USD,AAPL,211.9400,0
20190819,C,150.0,20191220,60.46,60.46,60.46,60.46,63.35,,63.65,,53.35,1,4,OPRA,AAPL_1920L150,USD,AAPL,211.9400,PHIL
20190819,C,155.0,20191220,52.00,52.00,52.00,52.00,58.55,,58.85,,47.23,2,2,OPRA,AAPL_1920L155,USD,AAPL,211.9400,CBOE
20190819,C,160.0,20191220,48.70,48.70,48.70,48.70,53.85,,54.15,,44.02,500,1004,OPRA,AAPL_1920L160,USD,AAPL,211.9400,CBOE
20190819,C,165.0,20191220,44.00,44.82,44.00,44.82,49.25,,49.55,,40.00,3,475,OPRA,AAPL_1920L165,USD,AAPL,211.9400,PHIL
20190819,C,170.0,20191220,39.00,39.00,38.82,38.82,44.70,,45.00,,37.90,7,44,OPRA,AAPL_1920L170,USD,AAPL,211.9400,ISE
20190819,C,175.0,20191220,38.70,38.70,38.70,38.70,40.30,,40.55,,27.63,1,6,OPRA,AAPL_1920L175,USD,AAPL,211.9400,BATS
20190819,C,180.0,20191220,36.05,36.05,36.05,36.05,36.00,,36.25,,32.00,2,88,OPRA,AAPL_1920L180,USD,AAPL,211.9400,1
20190819,C,185.0,20191220,27.49,27.49,26.92,26.92,31.85,,32.10,,29.15,2,49,OPRA,AAPL_1920L185,USD,AAPL,211.9400,PHIL
20190819,C,190.0,20191220,27.95,27.95,27.66,27.66,27.90,,28.20,,24.35,6,142,OPRA,AAPL_1920L190,USD,AAPL,211.9400,CBOE
20190819,C,195.0,20191220,19.51,20.80,19.51,20.80,24.20,,24.45,,18.25,12,430,OPRA,AAPL_1920L195,USD,AAPL,211.9400,1
20190819,C,200.0,20191220,20.65,21.30,20.35,20.90,20.70,,20.90,,17.45,65,949,OPRA,AAPL_1920L200,USD,AAPL,211.9400,1
20190819,C,205.0,20191220,17.30,18.00,17.10,17.25,17.50,,17.70,,14.95,23,1627,OPRA,AAPL_1920L205,USD,AAPL,211.9400,42
20190819,C,210.0,20191220,14.50,15.00,14.10,14.50,14.55,,14.75,,12.31,571,1867,OPRA,AAPL_1920L210,USD,AAPL,211.9400,BATS
20190819,C,215.0,20191220,11.45,12.17,11.45,12.05,11.95,,12.10,,10.05,586,1487,OPRA,AAPL_1920L215,USD,AAPL,211.9400,CBOE
20190819,C,220.0,20191220,9.95,10.00,9.47,9.70,9.65,,9.80,,7.85,57,10614,OPRA,AAPL_1920L220,USD,AAPL,211.9400,1
20190819,C,225.0,20191220,7.35,8.00,7.35,7.50,7.65,,7.80,,6.30,104,453,OPRA,AAPL_1920L225,USD,AAPL,211.9400,PACF
20190819,C,230.0,20191220,5.65,6.20,5.65,6.00,5.95,,6.10,,4.75,131,3923,OPRA,AAPL_1920L230,USD,AAPL,211.9400,65
20190819,C,235.0,20191220,4.70,4.85,4.65,4.65,4.55,,4.70,,3.75,10,358,OPRA,AAPL_1920L235,USD,AAPL,211.9400,PHIL
20190819,C,240.0,20191220,3.60,3.70,3.35,3.53,3.45,,3.60,,2.90,627,254,OPRA,AAPL_1920L240,USD,AAPL,211.9400,PHIL
20190819,C,245.0,20191220,2.86,2.86,2.57,2.61,2.60,,2.70,,2.16,37,246,OPRA,AAPL_1920L245,USD,AAPL,211.9400,ISE
20190819,C,250.0,20191220,2.05,2.05,1.96,2.05,1.92,,2.02,,1.60,9,373,OPRA,AAPL_1920L250,USD,AAPL,211.9400,31
20190819,C,255.0,20191220,1.25,1.25,1.25,1.25,1.40,,1.51,,1.01,2,40,OPRA,AAPL_1920L255,USD,AAPL,211.9400,AMEX
20190819,C,260.0,20191220,1.23,1.23,1.03,1.03,1.06,,1.13,,0.85,113,100,OPRA,AAPL_1920L260,USD,AAPL,211.9400,65
20190819,C,265.0,20191220,0.83,0.83,0.83,0.83,0.76,,0.85,,0.57,10,101,OPRA,AAPL_1920L265,USD,AAPL,211.9400,PHIL
20190819,C,270.0,20191220,0.60,0.64,0.60,0.62,0.57,,0.65,,0.52,31,89,OPRA,AAPL_1920L270,USD,AAPL,211.9400,ISE
20190819,C,275.0,20191220,0.39,0.40,0.39,0.39,0.43,,0.50,,0.47,9,23,OPRA,AAPL_1920L275,USD,AAPL,211.9400,CBOE
20190819,C,280.0,20191220,0.31,0.31,0.31,0.31,0.33,,0.40,,0.25,1,13,OPRA,AAPL_1920L280,USD,AAPL,211.9400,PACF
20190819,C,285.0,20191220,0.24,0.24,0.24,0.24,0.25,,0.33,,0.24,10,16,OPRA,AAPL_1920L285,USD,AAPL,211.9400,31
20190819,C,290.0,20191220,0.21,0.21,0.21,0.21,0.19,,0.28,,,20,20,OPRA,AAPL_1920L290,USD,AAPL,211.9400,BATS
20190819,C,295.0,20191220,0.17,0.17,0.17,0.17,0.14,,0.24,,,1,1,OPRA,AAPL_1920L295,USD,AAPL,211.9400,PHIL
20190819,C,300.0,20191220,0.13,0.13,0.13,0.13,0.10,,0.21,,0.14,1,64,OPRA,AAPL_1920L300,USD,AAPL,211.9400,1
20190819,P,100.0,20190920,0.01,0.02,0.01,0.01,,,0.01,,0.01,300,1309,OPRA,AAPL_1920U100,USD,AAPL,211.9400,1
20190819,P,105.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,0.01,50,620,OPRA,AAPL_1920U105,USD,AAPL,211.9400,PHIL
20190819,P,110.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,0.02,251,1195,OPRA,AAPL_1920U110,USD,AAPL,211.9400,1
20190819,P,115.0,20190920,0.01,0.01,0.01,0.01,,,0.01,,0.01,200,4175,OPRA,AAPL_1920U115,USD,AAPL,211.9400,1
20190819,P,120.0,20190920,0.02,0.02,0.01,0.02,,,0.01,,0.02,51,9236,OPRA,AAPL_1920U120,USD,AAPL,211.9400,ISE
20190819,P,125.0,20190920,0.01,0.01,0.01,0.01,0.01,,0.02,,0.03,1,2610,OPRA,AAPL_1920U125,USD,AAPL,211.9400,ISE
20190819,P,130.0,20190920,0.07,0.07,0.06,0.07,0.01,,0.02,,0.11,41,1626,OPRA,AAPL_1920U130,USD,AAPL,211.9400,PHIL
20190819,P,135.0,20190920,0.04,0.06,0.02,0.02,0.02,,0.04,,0.07,223,2349,OPRA,AAPL_1920U135,USD,AAPL,211.9400,43
20190819,P,140.0,20190920,0.04,0.05,0.04,0.04,0.04,,0.05,,0.08,125,7469,OPRA,AAPL_1920U140,USD,AAPL,211.9400,ISE
20190819,P,145.0,20190920,0.08,0.08,0.06,0.06,0.06,,0.08,,0.16,12,2567,OPRA,AAPL_1920U145,USD,AAPL,211.9400,ISE
20190819,P,150.0,20190920,0.09,0.09,0.09,0.09,0.09,,0.10,,0.17,13,7963,OPRA,AAPL_1920U150,USD,AAPL,211.9400,65
20190819,P,155.0,20190920,0.18,0.18,0.11,0.12,0.12,,0.13,,0.22,33,3099,OPRA,AAPL_1920U155,USD,AAPL,211.9400,43
20190819,P,160.0,20190920,0.20,0.33,0.16,0.17,0.17,,0.18,,0.30,73,14034,OPRA,AAPL_1920U160,USD,AAPL,211.9400,65
20190819,P,165.0,20190920,0.35,0.35,0.21,0.24,0.23,,0.25,,0.38,149,7107,OPRA,AAPL_1920U165,USD,AAPL,211.9400,43
20190819,P,170.0,20190920,0.35,0.53,0.28,0.31,0.31,,0.33,,0.53,132,7251,OPRA,AAPL_1920U170,USD,AAPL,211.9400,ISE
20190819,P,175.0,20190920,0.52,0.52,0.38,0.42,0.42,,0.44,,0.73,150,10249,OPRA,AAPL_1920U175,USD,AAPL,211.9400,CBOE
20190819,P,180.0,20190920,0.78,0.78,0.53,0.59,0.58,,0.60,,1.03,356,19168,OPRA,AAPL_1920U180,USD,AAPL,211.9400,CBOE
20190819,P,182.5,20190920,0.66,0.71,0.66,0.71,0.68,,0.71,,,6,,OPRA,AAPL_1920U182.5,USD,AAPL,211.9400,ISE
20190819,P,185.0,20190920,0.90,1.06,0.75,0.81,0.81,,0.83,,1.42,670,16374,OPRA,AAPL_1920U185,USD,AAPL,211.9400,BATS
20190819,P,187.5,20190920,1.04,1.04,0.92,0.96,0.96,,0.99,,,99,,OPRA,AAPL_1920U187.5,USD,AAPL,211.9400,PACF
20190819,P,190.0,20190920,1.50,1.52,1.10,1.16,1.15,,1.17,,2.03,701,16181,OPRA,AAPL_1920U190,USD,AAPL,211.9400,65
20190819,P,192.5,20190920,1.38,1.46,1.35,1.43,1.38,,1.41,,,12,,OPRA,AAPL_1920U192.5,USD,AAPL,211.9400,43
20190819,P,195.0,20190920,1.66,2.18,1.58,1.68,1.67,,1.69,,2.98,526,27677,OPRA,AAPL_1920U195,USD,AAPL,211.9400,BATS
20190819,P,197.5,20190920,2.26,2.26,1.95,2.09,2.03,,2.06,,,667,,OPRA,AAPL_1920U197.5,USD,AAPL,211.9400,PHIL
20190819,P,200.0,20190920,2.90,2.99,2.34,2.46,2.46,,2.48,,4.25,1380,33773,OPRA,AAPL_1920U200,USD,AAPL,211.9400,CBOE
20190819,P,202.5,20190920,3.50,3.50,2.87,2.95,2.98,,3.05,,,97,,OPRA,AAPL_1920U202.5,USD,AAPL,211.9400,PHIL
20190819,P,205.0,20190920,4.35,4.65,3.45,3.62,3.60,,3.70,,6.00,1391,15245,OPRA,AAPL_1920U205,USD,AAPL,211.9400,CBOE
20190819,P,207.5,20190920,4.80,4.80,4.25,4.41,4.35,,4.45,,,107,,OPRA,AAPL_1920U207.5,USD,AAPL,211.9400,ISE
20190819,P,210.0,20190920,5.90,6.15,5.10,5.30,5.30,,5.35,,8.20,2248,11781,OPRA,AAPL_1920U210,USD,AAPL,211.9400,65
20190819,P,212.5,20190920,6.97,6.97,6.15,6.56,6.35,,6.45,,,459,,OPRA,AAPL_1920U212.5,USD,AAPL,211.9400,ISE
20190819,P,215.0,20190920,8.40,8.40,7.35,7.82,7.60,,7.65,,11.15,665,13676,OPRA,AAPL_1920U215,USD,AAPL,211.9400,ISE
20190819,P,217.5,20190920,9.10,9.50,9.05,9.05,9.00,,9.10,,,44,,OPRA,AAPL_1920U217.5,USD,AAPL,211.9400,BATS
20190819,P,220.0,20190920,12.00,12.00,10.30,11.00,10.60,,10.70,,14.71,62,3555,OPRA,AAPL_1920U220,USD,AAPL,211.9400,1
20190819,P,222.5,20190920,12.30,12.90,12.30,12.65,12.35,,12.45,,,6,,OPRA,AAPL_1920U222.5,USD,AAPL,211.9400,PHIL
20190819,P,225.0,20190920,14.40,14.60,14.40,14.60,14.30,,14.40,,20.25,93,1550,OPRA,AAPL_1920U225,USD,AAPL,211.9400,1
20190819,P,227.5,20190920,16.00,16.05,15.95,16.05,16.35,,16.50,,,13,,OPRA,AAPL_1920U227.5,USD,AAPL,211.9400,65
20190819,P,230.0,20190920,18.41,18.60,18.25,18.45,18.50,,18.70,,23.60,49,947,OPRA,AAPL_1920U230,USD,AAPL,211.9400,65
20190819,P,235.0,20190920,25.30,25.30,25.30,25.30,23.15,,23.35,,28.75,1,228,OPRA,AAPL_1920U235,USD,AAPL,211.9400,1
20190819,P,240.0,20190920,28.10,28.10,28.10,28.10,28.00,,28.25,,36.60,1,5,OPRA,AAPL_1920U240,USD,AAPL,211.9400,1
20190819,P,245.0,20190920,35.10,35.10,35.10,35.10,32.95,,33.20,,28.05,5,1,OPRA,AAPL_1920U245,USD,AAPL,211.9400,CBOE
20190819,P,250.0,20190920,44.70,44.70,44.70,44.70,37.95,,38.15,,40.55,4,,OPRA,AAPL_1920U250,USD,AAPL,211.9400,1
20190819,P,255.0,20190920,54.15,54.15,54.15,54.15,42.95,,43.15,,59.07,10,,OPRA,AAPL_1920U255,USD,AAPL,211.9400,1
20190819,P,260.0,20190920,64.05,64.05,64.05,64.05,47.95,,48.15,,51.25,10,,OPRA,AAPL_1920U260,USD,AAPL,211.9400,CBOE
20190819,P,265.0,20190920,60.05,60.05,60.05,60.05,52.95,,53.15,,55.70,1,,OPRA,AAPL_1920U265,USD,AAPL,211.9400,69
20190819,P,270.0,20190920,57.3,57.3,57.3,57.3,57.95,,58.15,,,10,,OPRA,AAPL_1920U270,USD,AAPL,211.9400,31
20190819,P,275.0,20190920,73.6,73.6,73.6,73.6,62.95,,63.15,,,10,,OPRA,AAPL_1920U275,USD,AAPL,211.9400,PACF
20190819,P,280.0,20190920,,,,,67.95,,68.15,,,,,OPRA,AAPL_1920U280,USD,AAPL,211.9400,0
20190819,P,285.0,20190920,,,,,72.95,,73.15,,,,,OPRA,AAPL_1920U285,USD,AAPL,211.9400,0
20190819,P,290.0,20190920,,,,,77.95,,78.15,,,,,OPRA,AAPL_1920U290,USD,AAPL,211.9400,0
20190819,P,295.0,20190920,,,,,82.95,,83.15,,,,,OPRA,AAPL_1920U295,USD,AAPL,211.9400,0
20190819,P,300.0,20190920,,,,,87.95,,88.15,,,,,OPRA,AAPL_1920U300,USD,AAPL,211.9400,0
20190819,P,305.0,20190920,92.3,96.6,92.3,96.6,92.95,,93.15,,,31,,OPRA,AAPL_1920U305,USD,AAPL,211.9400,65
20190819,P,95.0,20190920,,,,,,,0.01,,,,1886,OPRA,AAPL_1920U95,USD,AAPL,211.9400,0
20190819,P,130.0,20191220,0.54,0.55,0.52,0.52,0.37,,0.47,,0.75,40,72,OPRA,AAPL_1920X130,USD,AAPL,211.9400,CBOE
20190819,P,135.0,20191220,0.89,0.91,0.89,0.91,0.46,,0.56,,,15,15,OPRA,AAPL_1920X135,USD,AAPL,211.9400,BATS
20190819,P,140.0,20191220,0.62,0.64,0.62,0.64,0.58,,0.67,,0.80,7,12,OPRA,AAPL_1920X140,USD,AAPL,211.9400,ISE
20190819,P,145.0,20191220,,,,,0.73,,0.82,,,,,OPRA,AAPL_1920X145,USD,AAPL,211.9400,0
20190819,P,150.0,20191220,1.41,1.41,1.30,1.30,0.91,,1.01,,1.77,4,409,OPRA,AAPL_1920X150,USD,AAPL,211.9400,PACF
20190819,P,155.0,20191220,1.20,1.20,1.20,1.20,1.14,,1.21,,1.60,2,481,OPRA,AAPL_1920X155,USD,AAPL,211.9400,PACF
20190819,P,160.0,20191220,1.65,1.65,1.48,1.48,1.43,,1.51,,1.97,15,317,OPRA,AAPL_1920X160,USD,AAPL,211.9400,BATS
20190819,P,165.0,20191220,1.79,1.85,1.79,1.84,1.79,,1.87,,2.50,7,526,OPRA,AAPL_1920X165,USD,AAPL,211.9400,ISE
20190819,P,170.0,20191220,2.30,2.32,2.20,2.32,2.24,,2.32,,3.05,10,606,OPRA,AAPL_1920X170,USD,AAPL,211.9400,CBOE
20190819,P,175.0,20191220,3.00,3.00,2.77,2.77,2.81,,2.87,,3.85,3,256,OPRA,AAPL_1920X175,USD,AAPL,211.9400,65
20190819,P,180.0,20191220,3.70,3.70,3.51,3.60,3.50,,3.60,,4.75,28,571,OPRA,AAPL_1920X180,USD,AAPL,211.9400,BATS
20190819,P,185.0,20191220,4.35,4.35,4.35,4.35,4.35,,4.45,,5.75,1,815,OPRA,AAPL_1920X185,USD,AAPL,211.9400,ISE
20190819,P,190.0,20191220,6.00,6.00,5.35,5.51,5.35,,5.50,,7.15,27,742,OPRA,AAPL_1920X190,USD,AAPL,211.9400,ISE
20190819,P,195.0,20191220,7.19,7.19,6.62,6.62,6.65,,6.75,,8.75,11,575,OPRA,AAPL_1920X195,USD,AAPL,211.9400,ISE
20190819,P,200.0,20191220,8.10,8.38,8.00,8.38,8.10,,8.25,,10.43,558,1257,OPRA,AAPL_1920X200,USD,AAPL,211.9400,CBOE
20190819,P,205.0,20191220,10.32,10.32,9.92,10.07,9.90,,10.05,,12.49,521,981,OPRA,AAPL_1920X205,USD,AAPL,211.9400,65
20190819,P,210.0,20191220,12.84,12.84,11.95,12.16,11.95,,12.10,,15.90,7,209,OPRA,AAPL_1920X210,USD,AAPL,211.9400,65
20190819,P,215.0,20191220,14.38,14.45,14.38,14.45,14.30,,14.50,,17.55,5,122,OPRA,AAPL_1920X215,USD,AAPL,211.9400,PACF
20190819,P,220.0,20191220,17.40,17.40,17.40,17.40,16.95,,17.15,,21.00,10,91,OPRA,AAPL_1920X220,USD,AAPL,211.9400,BATS
20190819,P,225.0,20191220,25.65,25.65,25.65,25.65,19.95,,20.15,,27.21,10,236,OPRA,AAPL_1920X225,USD,AAPL,211.9400,CBOE
20190819,P,230.0,20191220,32.50,32.50,31.00,31.01,23.25,,23.50,,23.65,5,64,OPRA,AAPL_1920X230,USD,AAPL,211.9400,1
20190819,P,235.0,20191220,34.34,34.34,34.34,34.34,26.85,,27.10,,28.75,7,29,OPRA,AAPL_1920X235,USD,AAPL,211.9400,CBOE
20190819,P,240.0,20191220,40.82,40.82,39.48,39.48,30.75,,31.00,,38.56,34,46,OPRA,AAPL_1920X240,USD,AAPL,211.9400,CBOE
20190819,P,245.0,20191220,40.59,40.59,40.59,40.59,34.90,,35.15,,43.92,1,16,OPRA,AAPL_1920X245,USD,AAPL,211.9400,CBOE
20190819,P,250.0,20191220,45.12,45.12,45.12,45.12,39.20,,39.50,,,1,1,OPRA,AAPL_1920X250,USD,AAPL,211.9400,CBOE
20190819,P,255.0,20191220,55.15,55.15,55.15,55.15,43.70,,44.00,,,1,1,OPRA,AAPL_1920X255,USD,AAPL,211.9400,CBOE
20190819,P,260.0,20191220,,,,,48.30,,48.65,,,,3,OPRA,AAPL_1920X260,USD,AAPL,211.9400,0
20190819,P,265.0,20191220,,,,,53.10,,53.40,,,,,OPRA,AAPL_1920X265,USD,AAPL,211.9400,0
20190819,P,270.0,20191220,,,,,57.95,,58.25,,,,,OPRA,AAPL_1920X270,USD,AAPL,211.9400,0
20190819,P,275.0,20191220,,,,,62.90,,63.20,,,,,OPRA,AAPL_1920X275,USD,AAPL,211.9400,0
20190819,P,280.0,20191220,,,,,67.95,,68.25,,,,,OPRA,AAPL_1920X280,USD,AAPL,211.9400,0
20190819,P,285.0,20191220,,,,,72.95,,73.25,,,,,OPRA,AAPL_1920X285,USD,AAPL,211.9400,0
20190819,P,290.0,20191220,,,,,77.95,,78.25,,,,,OPRA,AAPL_1920X290,USD,AAPL,211.9400,0
20190819,P,295.0,20191220,,,,,82.95,,83.25,,,,,OPRA,AAPL_1920X295,USD,AAPL,211.9400,0
20190819,P,300.0,20191220,,,,,87.95,,88.25,,,,,OPRA,AAPL_1920X300,USD,AAPL,211.9400,0
20190819,C,130.0,20190823,,,,,81.90,,82.10,,,,,OPRA,AAPL_1923H130,USD,AAPL,211.9400,0
20190819,C,135.0,20190823,,,,,76.90,,77.10,,,,,OPRA,AAPL_1923H135,USD,AAPL,211.9400,0
20190819,C,140.0,20190823,,,,,71.90,,72.10,,,,,OPRA,AAPL_1923H140,USD,AAPL,211.9400,0
20190819,C,145.0,20190823,,,,,66.90,,67.10,,,,,OPRA,AAPL_1923H145,USD,AAPL,211.9400,0
20190819,C,150.0,20190823,56.62,56.62,56.61,56.61,61.90,,62.10,,53.15,12,25,OPRA,AAPL_1923H150,USD,AAPL,211.9400,CBOE
20190819,C,152.5,20190823,50.1,50.1,50.1,50.1,59.40,,59.60,,,11,11,OPRA,AAPL_1923H152.5,USD,AAPL,211.9400,69
20190819,C,155.0,20190823,,,,,56.90,,57.10,,,,,OPRA,AAPL_1923H155,USD,AAPL,211.9400,0
20190819,C,157.5,20190823,,,,,54.40,,54.60,,,,,OPRA,AAPL_1923H157.5,USD,AAPL,211.9400,0
20190819,C,160.0,20190823,50.35,50.35,50.35,50.35,51.90,,52.10,,43.15,12,12,OPRA,AAPL_1923H160,USD,AAPL,211.9400,PHIL
20190819,C,162.5,20190823,,,,,49.40,,49.60,,,,,OPRA,AAPL_1923H162.5,USD,AAPL,211.9400,0
20190819,C,165.0,20190823,29.70,29.70,29.70,29.70,46.90,,47.10,,40.45,1,,OPRA,AAPL_1923H165,USD,AAPL,211.9400,65
20190819,C,167.5,20190823,34.90,34.90,34.90,34.90,44.40,,44.60,,26.85,10,,OPRA,AAPL_1923H167.5,USD,AAPL,211.9400,PHIL
20190819,C,170.0,20190823,36.32,36.32,36.32,36.32,41.90,,42.10,,40.45,1,4,OPRA,AAPL_1923H170,USD,AAPL,211.9400,ISE
20190819,C,172.5,20190823,33.85,33.85,33.85,33.85,39.40,,39.65,,37.80,1,2,OPRA,AAPL_1923H172.5,USD,AAPL,211.9400,ISE
20190819,C,175.0,20190823,27.15,27.70,26.55,26.95,36.90,,37.10,,28.50,62,74,OPRA,AAPL_1923H175,USD,AAPL,211.9400,1
20190819,C,177.5,20190823,28.30,28.80,28.30,28.80,34.40,,34.65,,26.85,2,5,OPRA,AAPL_1923H177.5,USD,AAPL,211.9400,BATS
20190819,C,180.0,20190823,31.75,31.75,31.75,31.75,31.95,,32.15,,26.50,5,135,OPRA,AAPL_1923H180,USD,AAPL,211.9400,69
20190819,C,182.5,20190823,24.00,24.00,23.95,23.95,29.45,,29.65,,19.85,18,63,OPRA,AAPL_1923H182.5,USD,AAPL,211.9400,BATS
20190819,C,185.0,20190823,26.10,27.30,26.10,27.30,26.95,,27.15,,22.05,25,350,OPRA,AAPL_1923H185,USD,AAPL,211.9400,PHIL
20190819,C,187.5,20190823,24.60,24.60,24.45,24.45,24.50,,24.60,,19.65,12,232,OPRA,AAPL_1923H187.5,USD,AAPL,211.9400,BATS
20190819,C,190.0,20190823,21.18,22.63,21.18,22.20,22.00,,22.15,,17.05,89,542,OPRA,AAPL_1923H190,USD,AAPL,211.9400,69
20190819,C,192.5,20190823,18.73,20.00,18.45,19.50,19.50,,19.65,,14.40,60,969,OPRA,AAPL_1923H192.5,USD,AAPL,211.9400,BATS
20190819,C,195.0,20190823,16.43,17.50,16.43,17.10,17.10,,17.20,,12.30,110,766,OPRA,AAPL_1923H195,USD,AAPL,211.9400,65
20190819,C,197.5,20190823,13.70,15.25,13.45,14.60,14.60,,14.75,,9.90,148,1844,OPRA,AAPL_1923H197.5,USD,AAPL,211.9400,1
20190819,C,200.0,20190823,11.25,12.95,10.10,12.39,12.25,,12.40,,7.65,421,3905,OPRA,AAPL_1923H200,USD,AAPL,211.9400,CBOE
20190819,C,202.5,20190823,8.20,10.70,8.20,10.05,9.95,,10.00,,5.70,1971,4103,OPRA,AAPL_1923H202.5,USD,AAPL,211.9400,1
20190819,C,205.0,20190823,6.60,8.46,5.18,7.77,7.70,,7.75,,4.00,4252,9205,OPRA,AAPL_1923H205,USD,AAPL,211.9400,ISE
20190819,C,207.5,20190823,4.90,6.35,4.38,5.70,5.65,,5.70,,2.60,5662,5879,OPRA,AAPL_1923H207.5,USD,AAPL,211.9400,PACF
20190819,C,210.0,20190823,2.95,4.48,2.70,3.87,3.80,,3.90,,1.57,9995,15386,OPRA,AAPL_1923H210,USD,AAPL,211.9400,ISE
20190819,C,212.5,20190823,1.75,2.91,1.62,2.37,2.37,,2.39,,0.87,12435,4784,OPRA,AAPL_1923H212.5,USD,AAPL,211.9400,65
20190819,C,215.0,20190823,1.00,1.70,0.80,1.32,1.30,,1.31,,0.43,10104,8755,OPRA,AAPL_1923H215,USD,AAPL,211.9400,PHIL
20190819,C,217.5,20190823,0.58,0.91,0.30,0.66,0.63,,0.64,,0.23,7178,3800,OPRA,AAPL_1923H217.5,USD,AAPL,211.9400,1
20190819,C,220.0,20190823,0.23,0.45,0.20,0.29,0.28,,0.29,,0.13,6830,13907,OPRA,AAPL_1923H220,USD,AAPL,211.9400,CBOE
20190819,C,222.5,20190823,4.94,4.94,0.09,0.12,0.12,,0.13,,0.08,3426,1690,OPRA,AAPL_1923H222.5,USD,AAPL,211.9400,69
20190819,C,225.0,20190823,4.91,4.91,0.05,0.07,0.06,,0.07,,0.05,1183,1406,OPRA,AAPL_1923H225,USD,AAPL,211.9400,CBOE
20190819,C,227.5,20190823,0.04,0.08,0.03,0.03,0.03,,0.04,,0.03,970,3303,OPRA,AAPL_1923H227.5,USD,AAPL,211.9400,PHIL
20190819,C,230.0,20190823,0.04,0.06,0.02,0.03,0.02,,0.03,,0.04,217,1297,OPRA,AAPL_1923H230,USD,AAPL,211.9400,AMEX
20190819,C,232.5,20190823,0.03,0.04,0.02,0.02,0.01,,0.03,,0.02,270,730,OPRA,AAPL_1923H232.5,USD,AAPL,211.9400,PHIL
20190819,C,235.0,20190823,0.03,0.03,0.02,0.02,0.01,,0.02,,0.02,1394,1103,OPRA,AAPL_1923H235,USD,AAPL,211.9400,BATS
20190819,C,237.5,20190823,0.02,0.02,0.02,0.02,0.01,,0.02,,0.01,2,930,OPRA,AAPL_1923H237.5,USD,AAPL,211.9400,1
20190819,C,240.0,20190823,,0.03,0.03,,0.01,,0.01,,-0.02,2,247,OPRA,AAPL_1923H240,USD,AAPL,211.9400,1
20190819,C,242.5,20190823,0.01,0.02,0.01,0.01,0.01,,0.01,,0.02,547,147,OPRA,AAPL_1923H242.5,USD,AAPL,211.9400,PHIL
20190819,C,245.0,20190823,,,,,,,0.01,,,,53,OPRA,AAPL_1923H245,USD,AAPL,211.9400,0
20190819,C,247.5,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.07,2,6,OPRA,AAPL_1923H247.5,USD,AAPL,211.9400,PACF
20190819,C,250.0,20190823,0.01,0.01,0.01,0.01,0.01,,0.01,,0.02,5,303,OPRA,AAPL_1923H250,USD,AAPL,211.9400,1
20190819,P,130.0,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.01,3,27,OPRA,AAPL_1923T130,USD,AAPL,211.9400,ISE
20190819,P,135.0,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.01,263,816,OPRA,AAPL_1923T135,USD,AAPL,211.9400,CBOE
20190819,P,140.0,20190823,,,,,,,0.01,,,,477,OPRA,AAPL_1923T140,USD,AAPL,211.9400,0
20190819,P,145.0,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.04,200,271,OPRA,AAPL_1923T145,USD,AAPL,211.9400,PHIL
20190819,P,150.0,20190823,0.02,0.02,0.01,0.01,,,0.01,,0.04,346,849,OPRA,AAPL_1923T150,USD,AAPL,211.9400,1
20190819,P,152.5,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.11,70,189,OPRA,AAPL_1923T152.5,USD,AAPL,211.9400,1
20190819,P,155.0,20190823,,0.01,0.01,,,,0.01,,0.06,2,883,OPRA,AAPL_1923T155,USD,AAPL,211.9400,0
20190819,P,157.5,20190823,0.02,0.02,0.02,0.02,,,0.01,,0.08,1,464,OPRA,AAPL_1923T157.5,USD,AAPL,211.9400,43
20190819,P,160.0,20190823,,0.01,0.01,,0.01,,0.01,,0.01,2,1167,OPRA,AAPL_1923T160,USD,AAPL,211.9400,PHIL
20190819,P,162.5,20190823,0.01,0.01,0.01,0.01,0.01,,0.01,,0.03,20,671,OPRA,AAPL_1923T162.5,USD,AAPL,211.9400,43
20190819,P,165.0,20190823,0.01,0.01,0.01,0.01,0.01,,0.01,,0.03,44,1808,OPRA,AAPL_1923T165,USD,AAPL,211.9400,31
20190819,P,167.5,20190823,0.07,0.07,0.03,0.04,,,0.01,,0.15,141,1047,OPRA,AAPL_1923T167.5,USD,AAPL,211.9400,31
20190819,P,170.0,20190823,0.01,0.01,0.01,0.01,,,0.01,,0.05,147,3247,OPRA,AAPL_1923T170,USD,AAPL,211.9400,ISE
20190819,P,172.5,20190823,0.01,0.03,0.01,0.01,0.01,,0.01,,0.05,405,463,OPRA,AAPL_1923T172.5,USD,AAPL,211.9400,BATS
20190819,P,175.0,20190823,0.02,0.02,0.01,0.01,0.01,,0.02,,0.06,238,1066,OPRA,AAPL_1923T175,USD,AAPL,211.9400,CBOE
20190819,P,177.5,20190823,0.05,0.05,0.02,0.02,0.01,,0.02,,0.08,694,1413,OPRA,AAPL_1923T177.5,USD,AAPL,211.9400,AMEX
20190819,P,180.0,20190823,0.04,0.05,0.02,0.02,0.02,,0.03,,0.11,846,1802,OPRA,AAPL_1923T180,USD,AAPL,211.9400,ISE
20190819,P,182.5,20190823,0.12,0.12,0.03,0.03,0.02,,0.03,,0.14,489,1051,OPRA,AAPL_1923T182.5,USD,AAPL,211.9400,43
20190819,P,185.0,20190823,0.07,0.07,0.03,0.03,0.03,,0.04,,0.18,235,2365,OPRA,AAPL_1923T185,USD,AAPL,211.9400,65
20190819,P,187.5,20190823,0.14,0.14,0.04,0.04,0.04,,0.05,,0.23,1445,1315,OPRA,AAPL_1923T187.5,USD,AAPL,211.9400,PACF
20190819,P,190.0,20190823,0.14,0.19,0.06,0.07,0.06,,0.07,,0.29,1315,6595,OPRA,AAPL_1923T190,USD,AAPL,211.9400,CBOE
20190819,P,192.5,20190823,0.28,0.28,0.08,0.09,0.09,,0.10,,0.42,821,2687,OPRA,AAPL_1923T192.5,USD,AAPL,211.9400,ISE
20190819,P,195.0,20190823,0.28,0.28,0.12,0.13,0.13,,0.14,,0.56,2113,6601,OPRA,AAPL_1923T195,USD,AAPL,211.9400,CBOE
20190819,P,197.5,20190823,0.28,0.41,0.18,0.19,0.19,,0.20,,0.78,2467,4054,OPRA,AAPL_1923T197.5,USD,AAPL,211.9400,42
20190819,P,200.0,20190823,0.56,0.56,0.27,0.28,0.28,,0.29,,1.16,7378,10026,OPRA,AAPL_1923T200,USD,AAPL,211.9400,ISE
20190819,P,202.5,20190823,0.68,0.90,0.37,0.45,0.44,,0.45,,1.71,4591,7355,OPRA,AAPL_1923T202.5,USD,AAPL,211.9400,ISE
20190819,P,205.0,20190823,1.02,1.12,0.68,0.72,0.71,,0.72,,2.50,7305,6897,OPRA,AAPL_1923T205,USD,AAPL,211.9400,CBOE
20190819,P,207.5,20190823,1.65,1.74,1.06,1.14,1.14,,1.16,,3.60,8830,2602,OPRA,AAPL_1923T207.5,USD,AAPL,211.9400,CBOE
20190819,P,210.0,20190823,2.50,2.68,1.69,1.83,1.83,,1.84,,5.05,8086,1609,OPRA,AAPL_1923T210,USD,AAPL,211.9400,PACF
20190819,P,212.5,20190823,3.30,4.00,2.62,2.77,2.85,,2.87,,6.65,3891,1173,OPRA,AAPL_1923T212.5,USD,AAPL,211.9400,69
20190819,P,215.0,20190823,5.29,5.56,3.95,4.20,4.25,,4.30,,8.75,2322,1102,OPRA,AAPL_1923T215,USD,AAPL,211.9400,65
20190819,P,217.5,20190823,6.35,6.65,5.65,6.10,6.10,,6.15,,11.20,281,350,OPRA,AAPL_1923T217.5,USD,AAPL,211.9400,BATS
20190819,P,220.0,20190823,8.55,9.26,7.70,8.20,8.25,,8.35,,13.50,845,277,OPRA,AAPL_1923T220,USD,AAPL,211.9400,1
20190819,P,222.5,20190823,10.45,11.30,10.45,11.10,10.60,,10.70,,19.70,78,59,OPRA,AAPL_1923T222.5,USD,AAPL,211.9400,BATS
20190819,P,225.0,20190823,13.05,13.70,13.05,13.60,13.05,,13.15,,18.40,21,65,OPRA,AAPL_1923T225,USD,AAPL,211.9400,BATS
20190819,P,227.5,20190823,15.70,16.20,15.35,15.60,15.50,,15.65,,21.10,9,2,OPRA,AAPL_1923T227.5,USD,AAPL,211.9400,BATS
20190819,P,230.0,20190823,24.6,26.8,24.5,26.8,18.00,,18.15,,20.4,7,,OPRA,AAPL_1923T230,USD,AAPL,211.9400,BATS
20190819,P,232.5,20190823,30.3,30.3,30.3,30.3,20.50,,20.70,,28.8,5,,OPRA,AAPL_1923T232.5,USD,AAPL,211.9400,CBOE
20190819,P,235.0,20190823,29.11,29.11,26.20,26.20,22.95,,23.20,,15.88,23,,OPRA,AAPL_1923T235,USD,AAPL,211.9400,65
20190819,P,237.5,20190823,37.75,37.75,37.75,37.75,25.45,,25.70,,26.06,4,4,OPRA,AAPL_1923T237.5,USD,AAPL,211.9400,31
20190819,P,240.0,20190823,21.44,22.07,21.44,22.07,27.95,,28.15,,30.42,2,,OPRA,AAPL_1923T240,USD,AAPL,211.9400,CBOE
20190819,P,242.5,20190823,,,,,30.45,,30.65,,,,,OPRA,AAPL_1923T242.5,USD,AAPL,211.9400,0
20190819,P,245.0,20190823,27.00,27.00,27.00,27.00,32.95,,33.15,,37.98,2,,OPRA,AAPL_1923T245,USD,AAPL,211.9400,22
20190819,P,247.5,20190823,,,,,35.45,,35.65,,,,,OPRA,AAPL_1923T247.5,USD,AAPL,211.9400,0
20190819,P,250.0,20190823,38.6,38.6,38.6,38.6,37.95,,38.15,,,7,,OPRA,AAPL_1923T250,USD,AAPL,211.9400,PACF
20190819,C,140.0,20190927,,,,,72.20,,72.45,,,,,OPRA,AAPL_1927I140,USD,AAPL,211.9400,0
20190819,C,145.0,20190927,,,,,67.25,,67.50,,,,,OPRA,AAPL_1927I145,USD,AAPL,211.9400,0
20190819,C,150.0,20190927,,,,,62.30,,62.60,,,,,OPRA,AAPL_1927I150,USD,AAPL,211.9400,0
20190819,C,155.0,20190927,52.53,52.53,52.53,52.53,57.40,,57.65,,49.30,10,10,OPRA,AAPL_1927I155,USD,AAPL,211.9400,CBOE
20190819,C,160.0,20190927,47.63,47.63,47.63,47.63,52.45,,52.70,,44.65,10,10,OPRA,AAPL_1927I160,USD,AAPL,211.9400,CBOE
20190819,C,165.0,20190927,37.85,38.45,37.85,38.45,47.55,,47.80,,,16,16,OPRA,AAPL_1927I165,USD,AAPL,211.9400,ISE
20190819,C,167.5,20190927,36.04,36.04,36.04,36.04,45.15,,45.40,,,1,1,OPRA,AAPL_1927I167.5,USD,AAPL,211.9400,CBOE
20190819,C,170.0,20190927,42.0,42.0,42.0,42.0,42.70,,42.95,,33.5,1,1,OPRA,AAPL_1927I170,USD,AAPL,211.9400,31
20190819,C,172.5,20190927,,,,,40.25,,40.50,,,,,OPRA,AAPL_1927I172.5,USD,AAPL,211.9400,0
20190819,C,175.0,20190927,,,,,37.85,,38.10,,,,,OPRA,AAPL_1927I175,USD,AAPL,211.9400,0
20190819,C,177.5,20190927,27.9,27.9,27.9,27.9,35.45,,35.70,,,11,11,OPRA,AAPL_1927I177.5,USD,AAPL,211.9400,69
20190819,C,180.0,20190927,27.30,28.60,27.30,28.60,33.10,,33.35,,26.23,6,8,OPRA,AAPL_1927I180,USD,AAPL,211.9400,PHIL
20190819,C,182.5,20190927,30.15,30.15,30.15,30.15,30.70,,30.95,,24.10,2,10,OPRA,AAPL_1927I182.5,USD,AAPL,211.9400,ISE
20190819,C,185.0,20190927,,,,,28.40,,28.65,,,,1,OPRA,AAPL_1927I185,USD,AAPL,211.9400,0
20190819,C,187.5,20190927,,,,,26.10,,26.30,,,,10,OPRA,AAPL_1927I187.5,USD,AAPL,211.9400,0
20190819,C,190.0,20190927,17.80,17.80,17.80,17.80,23.85,,24.05,,15.75,1,50,OPRA,AAPL_1927I190,USD,AAPL,211.9400,PACF
20190819,C,192.5,20190927,,,,,21.60,,21.85,,,,18,OPRA,AAPL_1927I192.5,USD,AAPL,211.9400,0
20190819,C,195.0,20190927,18.64,18.64,18.64,18.64,19.45,,19.65,,15.30,4,23,OPRA,AAPL_1927I195,USD,AAPL,211.9400,PHIL
20190819,C,197.5,20190927,11.35,11.35,11.35,11.35,17.40,,17.55,,12.17,1,24,OPRA,AAPL_1927I197.5,USD,AAPL,211.9400,ISE
20190819,C,200.0,20190927,15.10,15.70,15.10,15.50,15.35,,15.55,,12.10,3,105,OPRA,AAPL_1927I200,USD,AAPL,211.9400,PACF
20190819,C,202.5,20190927,12.20,13.83,12.20,13.25,13.45,,13.65,,9.95,20,189,OPRA,AAPL_1927I202.5,USD,AAPL,211.9400,PHIL
20190819,C,205.0,20190927,11.00,11.80,10.87,11.75,11.65,,11.80,,8.73,80,267,OPRA,AAPL_1927I205,USD,AAPL,211.9400,BATS
20190819,C,207.5,20190927,9.90,10.20,9.75,9.79,9.95,,10.10,,7.19,26,380,OPRA,AAPL_1927I207.5,USD,AAPL,211.9400,PHIL
20190819,C,210.0,20190927,8.00,8.94,7.60,8.20,8.35,,8.55,,6.15,84,390,OPRA,AAPL_1927I210,USD,AAPL,211.9400,69
20190819,C,212.5,20190927,6.35,7.45,6.35,6.95,7.00,,7.10,,4.85,209,582,OPRA,AAPL_1927I212.5,USD,AAPL,211.9400,CBOE
20190819,C,215.0,20190927,5.45,6.05,5.23,5.82,5.70,,5.85,,3.90,333,360,OPRA,AAPL_1927I215,USD,AAPL,211.9400,CBOE
20190819,C,217.5,20190927,4.22,4.92,4.22,4.61,4.60,,4.70,,3.18,30,1470,OPRA,AAPL_1927I217.5,USD,AAPL,211.9400,AMEX
20190819,C,220.0,20190927,3.50,3.95,3.30,3.70,3.60,,3.75,,2.50,323,348,OPRA,AAPL_1927I220,USD,AAPL,211.9400,CBOE
20190819,C,222.5,20190927,2.50,3.10,2.50,2.76,2.83,,2.88,,1.93,211,121,OPRA,AAPL_1927I222.5,USD,AAPL,211.9400,CBOE
20190819,C,225.0,20190927,2.00,2.40,1.70,2.14,2.18,,2.22,,1.46,41,728,OPRA,AAPL_1927I225,USD,AAPL,211.9400,PACF
20190819,C,227.5,20190927,1.68,1.71,1.66,1.70,1.65,,1.68,,1.13,23,18,OPRA,AAPL_1927I227.5,USD,AAPL,211.9400,BOST
20190819,C,230.0,20190927,1.25,1.38,1.10,1.26,1.23,,1.27,,0.87,58,140,OPRA,AAPL_1927I230,USD,AAPL,211.9400,CBOE
20190819,C,232.5,20190927,0.95,0.95,0.95,0.95,0.91,,0.96,,0.55,4,12,OPRA,AAPL_1927I232.5,USD,AAPL,211.9400,PHIL
20190819,C,235.0,20190927,0.71,0.75,0.68,0.68,0.67,,0.72,,0.51,8,68,OPRA,AAPL_1927I235,USD,AAPL,211.9400,69
20190819,C,237.5,20190927,0.57,0.57,0.57,0.57,0.50,,0.54,,0.37,1,21,OPRA,AAPL_1927I237.5,USD,AAPL,211.9400,ISE
20190819,C,240.0,20190927,0.42,0.43,0.39,0.39,0.38,,0.41,,0.29,52,119,OPRA,AAPL_1927I240,USD,AAPL,211.9400,CBOE
20190819,C,245.0,20190927,0.22,0.22,0.22,0.22,0.21,,0.25,,0.19,2,25,OPRA,AAPL_1927I245,USD,AAPL,211.9400,PACF
20190819,C,250.0,20190927,0.13,0.13,0.08,0.13,0.12,,0.16,,0.14,48,56,OPRA,AAPL_1927I250,USD,AAPL,211.9400,PACF
20190819,P,140.0,20190927,0.14,0.14,0.14,0.14,0.05,,0.09,,0.22,288,328,OPRA,AAPL_1927U140,USD,AAPL,211.9400,46
20190819,P,145.0,20190927,,,,,0.08,,0.12,,,,,OPRA,AAPL_1927U145,USD,AAPL,211.9400,0
20190819,P,150.0,20190927,0.26,0.26,0.25,0.26,0.12,,0.15,,0.44,12,338,OPRA,AAPL_1927U150,USD,AAPL,211.9400,69
20190819,P,155.0,20190927,0.20,0.20,0.17,0.18,0.16,,0.20,,0.34,3,67,OPRA,AAPL_1927U155,USD,AAPL,211.9400,ISE
20190819,P,160.0,20190927,0.25,0.25,0.22,0.25,0.22,,0.26,,0.55,12,278,OPRA,AAPL_1927U160,USD,AAPL,211.9400,PACF
20190819,P,165.0,20190927,0.33,0.33,0.32,0.32,0.30,,0.35,,0.60,11,28,OPRA,AAPL_1927U165,USD,AAPL,211.9400,PHIL
20190819,P,167.5,20190927,0.37,0.37,0.37,0.37,0.36,,0.40,,1.08,11,3,OPRA,AAPL_1927U167.5,USD,AAPL,211.9400,1
20190819,P,170.0,20190927,0.39,0.45,0.39,0.45,0.43,,0.46,,0.69,191,86,OPRA,AAPL_1927U170,USD,AAPL,211.9400,1
20190819,P,172.5,20190927,0.90,0.90,0.90,0.90,0.49,,0.53,,1.46,1,45,OPRA,AAPL_1927U172.5,USD,AAPL,211.9400,31
20190819,P,175.0,20190927,0.58,0.60,0.54,0.60,0.58,,0.61,,1.08,9,186,OPRA,AAPL_1927U175,USD,AAPL,211.9400,PACF
20190819,P,177.5,20190927,0.64,0.64,0.64,0.64,0.66,,0.71,,1.11,5,34,OPRA,AAPL_1927U177.5,USD,AAPL,211.9400,PACF
20190819,P,180.0,20190927,1.04,1.04,0.74,0.80,0.78,,0.82,,1.36,37,104,OPRA,AAPL_1927U180,USD,AAPL,211.9400,BATS
20190819,P,182.5,20190927,1.09,1.09,0.87,0.94,0.91,,0.96,,1.57,8,43,OPRA,AAPL_1927U182.5,USD,AAPL,211.9400,CBOE
20190819,P,185.0,20190927,1.10,1.10,1.01,1.07,1.07,,1.12,,1.76,266,3235,OPRA,AAPL_1927U185,USD,AAPL,211.9400,1
20190819,P,187.5,20190927,1.51,1.51,1.22,1.22,1.26,,1.31,,2.18,5,123,OPRA,AAPL_1927U187.5,USD,AAPL,211.9400,69
20190819,P,190.0,20190927,1.75,1.75,1.42,1.52,1.50,,1.54,,2.56,64,278,OPRA,AAPL_1927U190,USD,AAPL,211.9400,CBOE
20190819,P,192.5,20190927,1.76,1.76,1.70,1.70,1.78,,1.83,,2.96,4,341,OPRA,AAPL_1927U192.5,USD,AAPL,211.9400,31
20190819,P,195.0,20190927,2.15,2.19,2.02,2.15,2.12,,2.16,,3.44,34,378,OPRA,AAPL_1927U195,USD,AAPL,211.9400,65
20190819,P,197.5,20190927,2.85,2.86,2.40,2.57,2.51,,2.57,,4.05,42,697,OPRA,AAPL_1927U197.5,USD,AAPL,211.9400,65
20190819,P,200.0,20190927,3.49,3.49,2.89,3.15,2.99,,3.05,,4.80,78,916,OPRA,AAPL_1927U200,USD,AAPL,211.9400,1
20190819,P,202.5,20190927,4.01,4.13,3.40,3.62,3.55,,3.65,,5.75,38,390,OPRA,AAPL_1927U202.5,USD,AAPL,211.9400,CBOE
20190819,P,205.0,20190927,4.62,4.92,4.11,4.25,4.20,,4.35,,6.53,292,426,OPRA,AAPL_1927U205,USD,AAPL,211.9400,PACF
20190819,P,207.5,20190927,5.48,5.48,4.95,5.05,5.05,,5.15,,7.60,63,187,OPRA,AAPL_1927U207.5,USD,AAPL,211.9400,1
20190819,P,210.0,20190927,6.32,6.32,5.81,6.00,5.95,,6.05,,8.96,114,253,OPRA,AAPL_1927U210,USD,AAPL,211.9400,CBOE
20190819,P,212.5,20190927,6.97,7.45,6.80,7.30,7.00,,7.15,,10.34,72,123,OPRA,AAPL_1927U212.5,USD,AAPL,211.9400,65
20190819,P,215.0,20190927,8.13,8.62,8.04,8.56,8.20,,8.35,,14.65,33,191,OPRA,AAPL_1927U215,USD,AAPL,211.9400,CBOE
20190819,P,217.5,20190927,15.83,15.83,15.83,15.83,9.60,,9.75,,11.70,1,1,OPRA,AAPL_1927U217.5,USD,AAPL,211.9400,AMEX
20190819,P,220.0,20190927,20.17,20.17,20.17,20.17,11.15,,11.30,,,2,2,OPRA,AAPL_1927U220,USD,AAPL,211.9400,CBOE
20190819,P,222.5,20190927,13.20,13.20,13.20,13.20,12.85,,13.00,,20.60,2,12,OPRA,AAPL_1927U222.5,USD,AAPL,211.9400,ISE
20190819,P,225.0,20190927,19.42,19.42,19.42,19.42,14.70,,14.85,,23.80,10,33,OPRA,AAPL_1927U225,USD,AAPL,211.9400,CBOE
20190819,P,227.5,20190927,,,,,16.65,,16.85,,,,,OPRA,AAPL_1927U227.5,USD,AAPL,211.9400,0
20190819,P,230.0,20190927,24.06,24.08,24.06,24.08,18.75,,19.00,,29.35,14,16,OPRA,AAPL_1927U230,USD,AAPL,211.9400,CBOE
20190819,P,232.5,20190927,,,,,21.00,,21.20,,,,,OPRA,AAPL_1927U232.5,USD,AAPL,211.9400,0
20190819,P,235.0,20190927,28.76,28.82,28.76,28.82,23.25,,23.50,,33.20,14,28,OPRA,AAPL_1927U235,USD,AAPL,211.9400,CBOE
20190819,P,237.5,20190927,35.5,35.5,35.5,35.5,25.60,,25.85,,,11,11,OPRA,AAPL_1927U237.5,USD,AAPL,211.9400,69
20190819,P,240.0,20190927,,,,,28.05,,28.30,,,,,OPRA,AAPL_1927U240,USD,AAPL,211.9400,0
20190819,P,245.0,20190927,,,,,32.95,,33.20,,,,,OPRA,AAPL_1927U245,USD,AAPL,211.9400,0
20190819,P,250.0,20190927,,,,,37.95,,38.20,,,,,OPRA,AAPL_1927U250,USD,AAPL,211.9400,0
20190819,C,130.0,20190830,76.42,76.55,76.42,76.55,81.95,,82.20,,73.35,13,40,OPRA,AAPL_1930H130,USD,AAPL,211.9400,CBOE
20190819,C,135.0,20190830,69.65,75.60,69.65,74.25,76.95,,77.20,,,6,6,OPRA,AAPL_1930H135,USD,AAPL,211.9400,65
20190819,C,140.0,20190830,64.65,70.90,64.65,70.35,71.95,,72.20,,,7,7,OPRA,AAPL_1930H140,USD,AAPL,211.9400,CBOE
20190819,C,145.0,20190830,,,,,66.95,,67.20,,,,,OPRA,AAPL_1930H145,USD,AAPL,211.9400,0
20190819,C,150.0,20190830,55.77,55.77,55.76,55.76,61.95,,62.20,,60.30,10,4,OPRA,AAPL_1930H150,USD,AAPL,211.9400,PHIL
20190819,C,152.5,20190830,,,,,59.45,,59.70,,,,,OPRA,AAPL_1930H152.5,USD,AAPL,211.9400,0
20190819,C,155.0,20190830,55.65,55.65,54.45,54.45,57.00,,57.20,,,37,34,OPRA,AAPL_1930H155,USD,AAPL,211.9400,ISE
20190819,C,157.5,20190830,49.6,49.6,49.6,49.6,54.50,,54.70,,46.3,1,,OPRA,AAPL_1930H157.5,USD,AAPL,211.9400,BATS
20190819,C,160.0,20190830,44.5,44.5,44.5,44.5,52.00,,52.25,,35.2,1,1,OPRA,AAPL_1930H160,USD,AAPL,211.9400,1
20190819,C,162.5,20190830,42.46,42.46,42.46,42.46,49.50,,49.75,,39.77,1,1,OPRA,AAPL_1930H162.5,USD,AAPL,211.9400,CBOE
20190819,C,165.0,20190830,,,,,47.00,,47.25,,,,,OPRA,AAPL_1930H165,USD,AAPL,211.9400,0
20190819,C,167.5,20190830,33.55,33.55,33.55,33.55,44.55,,44.80,,33.10,1,,OPRA,AAPL_1930H167.5,USD,AAPL,211.9400,31
20190819,C,170.0,20190830,30.60,30.60,30.60,30.60,42.05,,42.30,,32.99,40,40,OPRA,AAPL_1930H170,USD,AAPL,211.9400,CBOE
20190819,C,172.5,20190830,34.15,34.60,34.15,34.60,39.55,,39.80,,22.50,10,5,OPRA,AAPL_1930H172.5,USD,AAPL,211.9400,1
20190819,C,175.0,20190830,31.00,32.05,31.00,32.05,37.05,,37.30,,25.80,4,115,OPRA,AAPL_1930H175,USD,AAPL,211.9400,PHIL
20190819,C,177.5,20190830,26.30,26.30,26.30,26.30,34.60,,34.80,,31.95,4,103,OPRA,AAPL_1930H177.5,USD,AAPL,211.9400,65
20190819,C,180.0,20190830,25.50,27.00,25.50,27.00,32.10,,32.35,,21.85,6,212,OPRA,AAPL_1930H180,USD,AAPL,211.9400,BATS
20190819,C,182.5,20190830,,30.01,30.01,,29.65,,29.85,,-5.90,4,189,OPRA,AAPL_1930H182.5,USD,AAPL,211.9400,CBOE
20190819,C,185.0,20190830,16.80,18.00,16.80,18.00,27.15,,27.40,,19.75,27,113,OPRA,AAPL_1930H185,USD,AAPL,211.9400,CBOE
20190819,C,187.5,20190830,,24.96,24.96,,24.75,,24.95,,-8.81,1,125,OPRA,AAPL_1930H187.5,USD,AAPL,211.9400,65
20190819,C,190.0,20190830,21.20,22.75,21.20,22.65,22.30,,22.50,,17.15,8,620,OPRA,AAPL_1930H190,USD,AAPL,211.9400,PHIL
20190819,C,192.5,20190830,18.73,20.00,18.73,19.80,19.90,,20.10,,14.33,6,377,OPRA,AAPL_1930H192.5,USD,AAPL,211.9400,31
20190819,C,195.0,20190830,16.43,18.19,15.65,17.64,17.50,,17.70,,13.10,17,686,OPRA,AAPL_1930H195,USD,AAPL,211.9400,CBOE
20190819,C,197.5,20190830,14.89,15.60,14.87,14.87,15.15,,15.35,,10.75,8,463,OPRA,AAPL_1930H197.5,USD,AAPL,211.9400,43
20190819,C,200.0,20190830,12.02,13.45,11.25,13.10,12.90,,13.10,,9.04,100,1648,OPRA,AAPL_1930H200,USD,AAPL,211.9400,ISE
20190819,C,202.5,20190830,9.67,11.30,9.60,10.84,10.70,,10.80,,7.00,86,1198,OPRA,AAPL_1930H202.5,USD,AAPL,211.9400,CBOE
20190819,C,205.0,20190830,7.55,9.30,7.40,8.80,8.65,,8.75,,5.30,792,1892,OPRA,AAPL_1930H205,USD,AAPL,211.9400,43
20190819,C,207.5,20190830,6.00,7.35,5.60,6.83,6.75,,6.85,,3.90,622,1976,OPRA,AAPL_1930H207.5,USD,AAPL,211.9400,43
20190819,C,210.0,20190830,4.32,5.57,4.15,5.10,5.05,,5.15,,2.70,1546,4433,OPRA,AAPL_1930H210,USD,AAPL,211.9400,1
20190819,C,212.5,20190830,3.20,4.14,2.75,3.70,3.60,,3.65,,1.88,1499,2479,OPRA,AAPL_1930H212.5,USD,AAPL,211.9400,BOST
20190819,C,215.0,20190830,1.88,2.85,1.88,2.50,2.43,,2.46,,1.21,2473,3490,OPRA,AAPL_1930H215,USD,AAPL,211.9400,1
20190819,C,217.5,20190830,1.28,1.84,1.19,1.56,1.55,,1.57,,0.75,1113,2312,OPRA,AAPL_1930H217.5,USD,AAPL,211.9400,1
20190819,C,220.0,20190830,1.00,1.18,0.70,0.96,0.94,,0.95,,0.48,1251,3947,OPRA,AAPL_1930H220,USD,AAPL,211.9400,PHIL
20190819,C,222.5,20190830,0.53,0.72,0.45,0.56,0.54,,0.56,,0.30,1366,1779,OPRA,AAPL_1930H222.5,USD,AAPL,211.9400,CBOE
20190819,C,225.0,20190830,0.17,0.43,0.17,0.32,0.31,,0.33,,0.19,798,2395,OPRA,AAPL_1930H225,USD,AAPL,211.9400,CBOE
20190819,C,227.5,20190830,0.17,0.27,0.17,0.19,0.18,,0.19,,0.13,282,1071,OPRA,AAPL_1930H227.5,USD,AAPL,211.9400,CBOE
20190819,C,230.0,20190830,0.18,0.18,0.12,0.12,0.11,,0.12,,0.09,152,1386,OPRA,AAPL_1930H230,USD,AAPL,211.9400,69
20190819,C,232.5,20190830,0.10,0.11,0.08,0.08,0.07,,0.09,,0.07,22,671,OPRA,AAPL_1930H232.5,USD,AAPL,211.9400,PHIL
20190819,C,235.0,20190830,0.07,0.07,0.05,0.06,0.05,,0.06,,0.05,114,1369,OPRA,AAPL_1930H235,USD,AAPL,211.9400,BATS
20190819,C,237.5,20190830,0.04,0.04,0.04,0.04,0.03,,0.05,,0.04,100,991,OPRA,AAPL_1930H237.5,USD,AAPL,211.9400,BATS
20190819,C,240.0,20190830,0.03,0.03,0.02,0.03,0.02,,0.04,,0.04,24,802,OPRA,AAPL_1930H240,USD,AAPL,211.9400,PHIL
20190819,C,242.5,20190830,0.03,0.03,0.02,0.02,0.02,,0.03,,0.04,120,423,OPRA,AAPL_1930H242.5,USD,AAPL,211.9400,PHIL
20190819,C,245.0,20190830,0.04,0.04,0.04,0.04,0.01,,0.03,,0.05,69,724,OPRA,AAPL_1930H245,USD,AAPL,211.9400,42
20190819,C,247.5,20190830,0.02,0.02,0.02,0.02,0.01,,0.02,,0.06,2,15,OPRA,AAPL_1930H247.5,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20190830,0.01,0.01,0.01,0.01,,,0.02,,0.02,1,1323,OPRA,AAPL_1930H250,USD,AAPL,211.9400,ISE
20190819,P,130.0,20190830,0.02,0.02,0.01,0.01,,,0.01,,0.04,842,2863,OPRA,AAPL_1930T130,USD,AAPL,211.9400,69
20190819,P,135.0,20190830,0.01,0.01,0.01,0.01,,,0.01,,0.02,50,836,OPRA,AAPL_1930T135,USD,AAPL,211.9400,PHIL
20190819,P,140.0,20190830,,,,,,,0.01,,,,431,OPRA,AAPL_1930T140,USD,AAPL,211.9400,0
20190819,P,145.0,20190830,0.04,0.04,0.04,0.04,,,0.01,,0.10,1,473,OPRA,AAPL_1930T145,USD,AAPL,211.9400,69
20190819,P,150.0,20190830,0.01,0.01,0.01,0.01,0.01,,0.02,,0.04,32,1356,OPRA,AAPL_1930T150,USD,AAPL,211.9400,1
20190819,P,152.5,20190830,0.09,0.10,0.04,0.05,0.01,,0.02,,0.13,656,555,OPRA,AAPL_1930T152.5,USD,AAPL,211.9400,CBOE
20190819,P,155.0,20190830,0.13,0.13,0.06,0.07,0.01,,0.02,,0.17,62,493,OPRA,AAPL_1930T155,USD,AAPL,211.9400,PHIL
20190819,P,157.5,20190830,0.14,0.14,0.07,0.07,0.02,,0.03,,0.19,85,221,OPRA,AAPL_1930T157.5,USD,AAPL,211.9400,PHIL
20190819,P,160.0,20190830,0.03,0.03,0.03,0.03,0.01,,0.03,,0.07,17,10522,OPRA,AAPL_1930T160,USD,AAPL,211.9400,PHIL
20190819,P,162.5,20190830,0.03,0.03,0.03,0.03,0.02,,0.04,,0.08,14,18,OPRA,AAPL_1930T162.5,USD,AAPL,211.9400,42
20190819,P,165.0,20190830,0.05,0.05,0.04,0.04,0.03,,0.04,,0.11,271,594,OPRA,AAPL_1930T165,USD,AAPL,211.9400,PHIL
20190819,P,167.5,20190830,0.06,0.06,0.05,0.05,0.04,,0.05,,0.19,177,86,OPRA,AAPL_1930T167.5,USD,AAPL,211.9400,BATS
20190819,P,170.0,20190830,0.06,0.06,0.05,0.05,0.05,,0.06,,0.16,881,1738,OPRA,AAPL_1930T170,USD,AAPL,211.9400,PHIL
20190819,P,172.5,20190830,0.08,0.08,0.07,0.07,0.06,,0.07,,0.27,535,475,OPRA,AAPL_1930T172.5,USD,AAPL,211.9400,BATS
20190819,P,175.0,20190830,0.11,0.11,0.08,0.08,0.08,,0.09,,0.22,466,1461,OPRA,AAPL_1930T175,USD,AAPL,211.9400,BATS
20190819,P,177.5,20190830,0.12,0.12,0.10,0.12,0.09,,0.11,,0.26,8,432,OPRA,AAPL_1930T177.5,USD,AAPL,211.9400,69
20190819,P,180.0,20190830,0.20,0.20,0.12,0.12,0.11,,0.13,,0.31,670,2158,OPRA,AAPL_1930T180,USD,AAPL,211.9400,1
20190819,P,182.5,20190830,0.15,0.15,0.14,0.14,0.13,,0.15,,0.35,120,340,OPRA,AAPL_1930T182.5,USD,AAPL,211.9400,BATS
20190819,P,185.0,20190830,0.25,0.28,0.17,0.18,0.17,,0.18,,0.46,273,1746,OPRA,AAPL_1930T185,USD,AAPL,211.9400,1
20190819,P,187.5,20190830,0.32,0.32,0.21,0.21,0.21,,0.23,,0.56,1080,1312,OPRA,AAPL_1930T187.5,USD,AAPL,211.9400,46
20190819,P,190.0,20190830,0.47,0.47,0.26,0.28,0.27,,0.29,,0.72,789,4632,OPRA,AAPL_1930T190,USD,AAPL,211.9400,BATS
20190819,P,192.5,20190830,0.41,0.50,0.35,0.36,0.35,,0.37,,0.91,78,1494,OPRA,AAPL_1930T192.5,USD,AAPL,211.9400,CBOE
20190819,P,195.0,20190830,0.69,0.69,0.44,0.47,0.46,,0.48,,1.19,634,9588,OPRA,AAPL_1930T195,USD,AAPL,211.9400,43
20190819,P,197.5,20190830,0.75,0.79,0.61,0.61,0.62,,0.64,,1.51,208,1805,OPRA,AAPL_1930T197.5,USD,AAPL,211.9400,CBOE
20190819,P,200.0,20190830,1.14,1.17,0.81,0.84,0.84,,0.85,,2.13,2721,4341,OPRA,AAPL_1930T200,USD,AAPL,211.9400,PHIL
20190819,P,202.5,20190830,1.54,1.54,1.09,1.15,1.15,,1.17,,2.84,497,1257,OPRA,AAPL_1930T202.5,USD,AAPL,211.9400,ISE
20190819,P,205.0,20190830,2.20,2.20,1.49,1.53,1.57,,1.60,,3.73,1592,1455,OPRA,AAPL_1930T205,USD,AAPL,211.9400,PHIL
20190819,P,207.5,20190830,2.64,2.67,2.08,2.12,2.16,,2.19,,4.75,342,1065,OPRA,AAPL_1930T207.5,USD,AAPL,211.9400,PACF
20190819,P,210.0,20190830,3.52,3.85,2.78,2.92,2.96,,2.99,,5.90,1353,1437,OPRA,AAPL_1930T210,USD,AAPL,211.9400,1
20190819,P,212.5,20190830,4.45,4.45,3.77,4.20,3.95,,4.05,,7.45,567,627,OPRA,AAPL_1930T212.5,USD,AAPL,211.9400,1
20190819,P,215.0,20190830,5.75,5.85,5.04,5.25,5.30,,5.35,,9.65,424,901,OPRA,AAPL_1930T215,USD,AAPL,211.9400,CBOE
20190819,P,217.5,20190830,7.85,7.85,6.93,7.10,6.90,,7.00,,11.45,23,278,OPRA,AAPL_1930T217.5,USD,AAPL,211.9400,PHIL
20190819,P,220.0,20190830,10.40,10.40,8.69,9.40,8.75,,8.90,,14.00,17,775,OPRA,AAPL_1930T220,USD,AAPL,211.9400,69
20190819,P,222.5,20190830,19.6,19.9,19.6,19.9,10.85,,11.05,,15.1,2,118,OPRA,AAPL_1930T222.5,USD,AAPL,211.9400,69
20190819,P,225.0,20190830,,14.18,14.18,,13.15,,13.35,,4.42,3,82,OPRA,AAPL_1930T225,USD,AAPL,211.9400,1
20190819,P,227.5,20190830,,,,,15.55,,15.75,,,,5,OPRA,AAPL_1930T227.5,USD,AAPL,211.9400,0
20190819,P,230.0,20190830,30.05,30.05,30.05,30.05,18.00,,18.20,,27.70,5,5,OPRA,AAPL_1930T230,USD,AAPL,211.9400,69
20190819,P,232.5,20190830,15.7,15.7,13.5,15.6,20.50,,20.70,,,99,,OPRA,AAPL_1930T232.5,USD,AAPL,211.9400,31
20190819,P,235.0,20190830,28.16,28.16,28.16,28.16,22.95,,23.20,,20.40,2,,OPRA,AAPL_1930T235,USD,AAPL,211.9400,CBOE
20190819,P,237.5,20190830,37.7,37.7,35.7,35.7,25.45,,25.70,,29.5,2,,OPRA,AAPL_1930T237.5,USD,AAPL,211.9400,PHIL
20190819,P,240.0,20190830,,,,,27.95,,28.20,,,,,OPRA,AAPL_1930T240,USD,AAPL,211.9400,0
20190819,P,242.5,20190830,24.95,24.95,24.95,24.95,30.45,,30.70,,,1,,OPRA,AAPL_1930T242.5,USD,AAPL,211.9400,1
20190819,P,245.0,20190830,,,,,32.95,,33.20,,,,,OPRA,AAPL_1930T245,USD,AAPL,211.9400,0
20190819,P,247.5,20190830,,,,,35.45,,35.70,,,,,OPRA,AAPL_1930T247.5,USD,AAPL,211.9400,0
20190819,P,250.0,20190830,38.30,38.30,38.30,38.30,37.95,,38.20,,43.25,1,1,OPRA,AAPL_1930T250,USD,AAPL,211.9400,BATS
20190819,C,100.0,20200117,104.79,107.00,104.79,107.00,112.35,,112.65,,102.25,6,2906,OPRA,AAPL_2017A100,USD,AAPL,211.9400,69
20190819,C,105.0,20200117,97.15,98.10,97.15,98.10,107.40,,107.70,,89.10,222,33,OPRA,AAPL_2017A105,USD,AAPL,211.9400,PHIL
20190819,C,110.0,20200117,97.75,97.75,97.51,97.51,102.45,,102.75,,99.40,3,407,OPRA,AAPL_2017A110,USD,AAPL,211.9400,ISE
20190819,C,115.0,20200117,95.15,95.15,95.15,95.15,97.55,,97.85,,86.80,11,892,OPRA,AAPL_2017A115,USD,AAPL,211.9400,65
20190819,C,120.0,20200117,93.20,93.20,93.14,93.20,92.65,,92.90,,87.12,30,2281,OPRA,AAPL_2017A120,USD,AAPL,211.9400,31
20190819,C,125.0,20200117,79.13,79.13,79.13,79.13,87.70,,88.00,,76.50,2,2099,OPRA,AAPL_2017A125,USD,AAPL,211.9400,PHIL
20190819,C,130.0,20200117,82.00,82.95,82.00,82.00,82.85,,83.15,,77.91,3,3079,OPRA,AAPL_2017A130,USD,AAPL,211.9400,BOST
20190819,C,135.0,20200117,72.32,72.32,72.32,72.32,77.95,,78.25,,68.42,6,1303,OPRA,AAPL_2017A135,USD,AAPL,211.9400,PHIL
20190819,C,140.0,20200117,73.10,73.10,72.80,72.80,73.15,,73.45,,68.00,2,6387,OPRA,AAPL_2017A140,USD,AAPL,211.9400,1
20190819,C,145.0,20200117,68.10,68.10,68.10,68.10,68.35,,68.60,,67.00,1,4041,OPRA,AAPL_2017A145,USD,AAPL,211.9400,BATS
20190819,C,150.0,20200117,62.29,64.00,62.04,63.80,63.60,,63.85,,58.56,61,26794,OPRA,AAPL_2017A150,USD,AAPL,211.9400,PACF
20190819,C,155.0,20200117,57.71,59.10,57.71,59.10,58.90,,59.15,,53.80,26,12012,OPRA,AAPL_2017A155,USD,AAPL,211.9400,CBOE
20190819,C,160.0,20200117,53.20,55.00,53.20,54.30,54.25,,54.50,,49.45,8,22220,OPRA,AAPL_2017A160,USD,AAPL,211.9400,43
20190819,C,165.0,20200117,49.70,49.70,49.45,49.70,49.70,,49.95,,45.40,13,5798,OPRA,AAPL_2017A165,USD,AAPL,211.9400,1
20190819,C,170.0,20200117,45.50,45.50,44.85,45.05,45.25,,45.50,,40.29,12,25348,OPRA,AAPL_2017A170,USD,AAPL,211.9400,43
20190819,C,175.0,20200117,40.00,41.10,40.00,41.00,40.90,,41.15,,36.90,6,26923,OPRA,AAPL_2017A175,USD,AAPL,211.9400,31
20190819,C,180.0,20200117,36.19,37.05,36.19,36.45,36.70,,36.95,,32.80,32,31512,OPRA,AAPL_2017A180,USD,AAPL,211.9400,BATS
20190819,C,185.0,20200117,32.00,32.97,32.00,32.58,32.70,,32.90,,28.99,94,15271,OPRA,AAPL_2017A185,USD,AAPL,211.9400,CBOE
20190819,C,190.0,20200117,27.95,29.50,27.89,28.60,28.85,,29.05,,25.65,43,18041,OPRA,AAPL_2017A190,USD,AAPL,211.9400,PACF
20190819,C,195.0,20200117,24.60,25.55,24.60,25.35,25.20,,25.40,,21.74,98,19714,OPRA,AAPL_2017A195,USD,AAPL,211.9400,CBOE
20190819,C,200.0,20200117,21.00,22.25,20.70,22.00,21.80,,22.00,,18.80,275,98627,OPRA,AAPL_2017A200,USD,AAPL,211.9400,1
20190819,C,205.0,20200117,18.25,19.10,18.21,18.77,18.70,,18.80,,16.00,143,18201,OPRA,AAPL_2017A205,USD,AAPL,211.9400,CBOE
20190819,C,210.0,20200117,15.20,16.25,15.20,15.50,15.75,,15.90,,13.35,296,34837,OPRA,AAPL_2017A210,USD,AAPL,211.9400,69
20190819,C,215.0,20200117,12.80,13.60,12.68,13.26,13.20,,13.30,,11.10,466,31680,OPRA,AAPL_2017A215,USD,AAPL,211.9400,1
20190819,C,220.0,20200117,10.00,11.21,10.00,10.92,10.85,,10.95,,9.20,506,26730,OPRA,AAPL_2017A220,USD,AAPL,211.9400,ISE
20190819,C,225.0,20200117,8.45,9.20,8.45,8.85,8.80,,8.90,,7.45,134,35340,OPRA,AAPL_2017A225,USD,AAPL,211.9400,1
20190819,C,230.0,20200117,6.75,7.30,6.75,7.10,7.05,,7.15,,5.70,353,24079,OPRA,AAPL_2017A230,USD,AAPL,211.9400,BATS
20190819,C,235.0,20200117,5.50,5.85,5.50,5.60,5.60,,5.65,,4.69,122,12850,OPRA,AAPL_2017A235,USD,AAPL,211.9400,1
20190819,C,240.0,20200117,4.50,4.70,4.20,4.45,4.35,,4.45,,3.70,273,15118,OPRA,AAPL_2017A240,USD,AAPL,211.9400,43
20190819,C,245.0,20200117,3.25,3.60,3.10,3.45,3.35,,3.45,,2.87,349,12980,OPRA,AAPL_2017A245,USD,AAPL,211.9400,43
20190819,C,250.0,20200117,2.50,2.78,2.50,2.57,2.58,,2.65,,2.20,83,13718,OPRA,AAPL_2017A250,USD,AAPL,211.9400,BATS
20190819,C,255.0,20200117,1.95,2.09,1.95,1.99,1.96,,2.02,,1.66,19,5362,OPRA,AAPL_2017A255,USD,AAPL,211.9400,CBOE
20190819,C,260.0,20200117,1.55,1.60,1.49,1.60,1.48,,1.55,,1.29,49,5926,OPRA,AAPL_2017A260,USD,AAPL,211.9400,69
20190819,C,265.0,20200117,1.23,1.23,1.14,1.15,1.11,,1.15,,0.96,1354,27045,OPRA,AAPL_2017A265,USD,AAPL,211.9400,BATS
20190819,C,270.0,20200117,0.94,0.94,0.85,0.87,0.83,,0.87,,0.75,1280,23079,OPRA,AAPL_2017A270,USD,AAPL,211.9400,BATS
20190819,C,275.0,20200117,0.77,0.77,0.67,0.67,0.63,,0.67,,0.54,361,14496,OPRA,AAPL_2017A275,USD,AAPL,211.9400,BATS
20190819,C,280.0,20200117,0.44,0.44,0.44,0.44,0.47,,0.58,,0.43,2,9933,OPRA,AAPL_2017A280,USD,AAPL,211.9400,PHIL
20190819,C,285.0,20200117,0.42,0.42,0.42,0.42,0.37,,0.47,,0.39,1,112,OPRA,AAPL_2017A285,USD,AAPL,211.9400,69
20190819,C,290.0,20200117,0.28,0.31,0.28,0.31,0.29,,0.35,,0.30,3,6536,OPRA,AAPL_2017A290,USD,AAPL,211.9400,69
20190819,C,300.0,20200117,0.2,0.2,0.2,0.2,0.22,,0.25,,0.2,1,12842,OPRA,AAPL_2017A300,USD,AAPL,211.9400,65
20190819,C,310.0,20200117,,,,,0.11,,0.21,,,,1980,OPRA,AAPL_2017A310,USD,AAPL,211.9400,0
20190819,C,320.0,20200117,0.13,0.13,0.13,0.13,0.06,,0.18,,0.11,4,1671,OPRA,AAPL_2017A320,USD,AAPL,211.9400,65
20190819,C,330.0,20200117,0.09,0.09,0.09,0.09,0.04,,0.13,,0.05,13,1653,OPRA,AAPL_2017A330,USD,AAPL,211.9400,BATS
20190819,C,340.0,20200117,0.06,0.06,0.04,0.06,0.02,,0.10,,0.05,28,5610,OPRA,AAPL_2017A340,USD,AAPL,211.9400,PHIL
20190819,C,50.0,20200117,150.4,153.2,150.4,153.2,161.95,,162.25,,144.2,432,3,OPRA,AAPL_2017A50,USD,AAPL,211.9400,BOST
20190819,C,55.0,20200117,147.20,148.11,147.20,148.11,157.00,,157.30,,141.38,8,1,OPRA,AAPL_2017A55,USD,AAPL,211.9400,CBOE
20190819,C,60.0,20200117,142.37,143.09,142.20,143.09,152.00,,152.35,,140.80,26,8,OPRA,AAPL_2017A60,USD,AAPL,211.9400,CBOE
20190819,C,65.0,20200117,137.25,137.25,137.25,137.25,147.05,,147.35,,153.75,10,,OPRA,AAPL_2017A65,USD,AAPL,211.9400,PHIL
20190819,C,70.0,20200117,132.20,133.37,132.20,133.37,142.10,,142.40,,140.40,145,37,OPRA,AAPL_2017A70,USD,AAPL,211.9400,65
20190819,C,75.0,20200117,127.50,127.50,127.20,127.20,137.10,,137.40,,125.72,20,10,OPRA,AAPL_2017A75,USD,AAPL,211.9400,65
20190819,C,80.0,20200117,124.6,126.5,124.6,126.5,132.15,,132.45,,123.9,11,3469,OPRA,AAPL_2017A80,USD,AAPL,211.9400,BOST
20190819,C,85.0,20200117,117.35,117.50,117.35,117.50,127.20,,127.50,,109.89,40,22,OPRA,AAPL_2017A85,USD,AAPL,211.9400,PHIL
20190819,C,90.0,20200117,,,,,122.25,,122.55,,,,255,OPRA,AAPL_2017A90,USD,AAPL,211.9400,0
20190819,C,95.0,20200117,107.35,107.35,107.35,107.35,117.30,,117.60,,99.40,35,16,OPRA,AAPL_2017A95,USD,AAPL,211.9400,PHIL
20190819,C,105.0,20200417,,,,,107.00,,108.25,,,,,OPRA,AAPL_2017D105,USD,AAPL,211.9400,0
20190819,C,110.0,20200417,,,,,102.10,,103.35,,,,,OPRA,AAPL_2017D110,USD,AAPL,211.9400,0
20190819,C,115.0,20200417,,,,,97.35,,98.60,,,,,OPRA,AAPL_2017D115,USD,AAPL,211.9400,0
20190819,C,120.0,20200417,,,,,92.55,,93.80,,,,,OPRA,AAPL_2017D120,USD,AAPL,211.9400,0
20190819,C,125.0,20200417,,,,,87.75,,89.00,,,,,OPRA,AAPL_2017D125,USD,AAPL,211.9400,0
20190819,C,130.0,20200417,,,,,82.95,,84.15,,,,,OPRA,AAPL_2017D130,USD,AAPL,211.9400,0
20190819,C,135.0,20200417,,,,,78.15,,79.35,,,,,OPRA,AAPL_2017D135,USD,AAPL,211.9400,0
20190819,C,140.0,20200417,,,,,73.25,,74.45,,,,,OPRA,AAPL_2017D140,USD,AAPL,211.9400,0
20190819,C,145.0,20200417,,,,,68.85,,70.05,,,,,OPRA,AAPL_2017D145,USD,AAPL,211.9400,0
20190819,C,150.0,20200417,,,,,64.00,,65.20,,,,,OPRA,AAPL_2017D150,USD,AAPL,211.9400,0
20190819,C,155.0,20200417,,,,,59.70,,60.90,,,,,OPRA,AAPL_2017D155,USD,AAPL,211.9400,0
20190819,C,160.0,20200417,,,,,55.20,,56.35,,,,,OPRA,AAPL_2017D160,USD,AAPL,211.9400,0
20190819,C,165.0,20200417,,,,,50.90,,52.05,,,,,OPRA,AAPL_2017D165,USD,AAPL,211.9400,0
20190819,C,170.0,20200417,,,,,46.85,,47.95,,,,,OPRA,AAPL_2017D170,USD,AAPL,211.9400,0
20190819,C,175.0,20200417,,,,,42.60,,43.65,,,,,OPRA,AAPL_2017D175,USD,AAPL,211.9400,0
20190819,C,180.0,20200417,,,,,38.75,,39.75,,,,,OPRA,AAPL_2017D180,USD,AAPL,211.9400,0
20190819,C,185.0,20200417,,,,,35.25,,35.90,,,,,OPRA,AAPL_2017D185,USD,AAPL,211.9400,0
20190819,C,190.0,20200417,,,,,31.55,,32.20,,,,,OPRA,AAPL_2017D190,USD,AAPL,211.9400,0
20190819,C,195.0,20200417,,,,,28.20,,28.70,,,,,OPRA,AAPL_2017D195,USD,AAPL,211.9400,0
20190819,C,200.0,20200417,,,,,25.05,,25.60,,,,,OPRA,AAPL_2017D200,USD,AAPL,211.9400,0
20190819,C,205.0,20200417,,,,,22.10,,22.55,,,,,OPRA,AAPL_2017D205,USD,AAPL,211.9400,0
20190819,C,210.0,20200417,,,,,19.35,,19.80,,,,,OPRA,AAPL_2017D210,USD,AAPL,211.9400,0
20190819,C,215.0,20200417,16.90,16.90,16.80,16.80,16.75,,17.25,,,6,,OPRA,AAPL_2017D215,USD,AAPL,211.9400,ISE
20190819,C,220.0,20200417,,,,,14.45,,14.90,,,,,OPRA,AAPL_2017D220,USD,AAPL,211.9400,0
20190819,C,225.0,20200417,12.86,12.86,12.86,12.86,12.35,,12.80,,,1,,OPRA,AAPL_2017D225,USD,AAPL,211.9400,PHIL
20190819,C,230.0,20200417,,,,,10.45,,10.90,,,,,OPRA,AAPL_2017D230,USD,AAPL,211.9400,0
20190819,C,235.0,20200417,9.25,9.25,9.25,9.25,8.85,,9.25,,,1,,OPRA,AAPL_2017D235,USD,AAPL,211.9400,69
20190819,C,240.0,20200417,,,,,7.40,,7.75,,,,,OPRA,AAPL_2017D240,USD,AAPL,211.9400,0
20190819,C,245.0,20200417,,,,,6.15,,6.50,,,,,OPRA,AAPL_2017D245,USD,AAPL,211.9400,0
20190819,C,250.0,20200417,,,,,5.10,,5.45,,,,,OPRA,AAPL_2017D250,USD,AAPL,211.9400,0
20190819,C,255.0,20200417,,,,,4.20,,4.50,,,,,OPRA,AAPL_2017D255,USD,AAPL,211.9400,0
20190819,C,260.0,20200417,,,,,3.45,,3.75,,,,,OPRA,AAPL_2017D260,USD,AAPL,211.9400,0
20190819,C,265.0,20200417,,,,,2.76,,3.10,,,,,OPRA,AAPL_2017D265,USD,AAPL,211.9400,0
20190819,C,270.0,20200417,,,,,2.31,,2.53,,,,,OPRA,AAPL_2017D270,USD,AAPL,211.9400,0
20190819,C,275.0,20200417,,,,,1.90,,2.12,,,,,OPRA,AAPL_2017D275,USD,AAPL,211.9400,0
20190819,C,280.0,20200417,,,,,1.52,,1.80,,,,,OPRA,AAPL_2017D280,USD,AAPL,211.9400,0
20190819,C,285.0,20200417,,,,,1.28,,1.46,,,,,OPRA,AAPL_2017D285,USD,AAPL,211.9400,0
20190819,C,290.0,20200417,,,,,1.05,,1.21,,,,,OPRA,AAPL_2017D290,USD,AAPL,211.9400,0
20190819,C,295.0,20200417,,,,,0.87,,1.02,,,,,OPRA,AAPL_2017D295,USD,AAPL,211.9400,0
20190819,C,300.0,20200417,,,,,0.67,,0.89,,,,,OPRA,AAPL_2017D300,USD,AAPL,211.9400,0
20190819,C,305.0,20200417,,,,,0.54,,0.75,,,,,OPRA,AAPL_2017D305,USD,AAPL,211.9400,0
20190819,P,100.0,20200117,0.17,0.17,0.12,0.13,0.11,,0.20,,0.22,92,18103,OPRA,AAPL_2017M100,USD,AAPL,211.9400,1
20190819,P,105.0,20200117,0.17,0.18,0.17,0.18,0.15,,0.20,,0.26,136,2857,OPRA,AAPL_2017M105,USD,AAPL,211.9400,31
20190819,P,110.0,20200117,0.22,0.23,0.22,0.23,0.19,,0.25,,0.29,241,4671,OPRA,AAPL_2017M110,USD,AAPL,211.9400,1
20190819,P,115.0,20200117,0.27,0.28,0.27,0.28,0.25,,0.30,,0.52,144,5483,OPRA,AAPL_2017M115,USD,AAPL,211.9400,1
20190819,P,120.0,20200117,0.40,0.40,0.32,0.32,0.31,,0.37,,0.44,31,10426,OPRA,AAPL_2017M120,USD,AAPL,211.9400,PACF
20190819,P,125.0,20200117,0.41,0.43,0.41,0.43,0.38,,0.45,,0.56,370,11558,OPRA,AAPL_2017M125,USD,AAPL,211.9400,1
20190819,P,130.0,20200117,0.49,0.53,0.49,0.52,0.48,,0.55,,0.90,58,13321,OPRA,AAPL_2017M130,USD,AAPL,211.9400,1
20190819,P,135.0,20200117,0.62,0.64,0.62,0.64,0.59,,0.70,,0.88,32,13403,OPRA,AAPL_2017M135,USD,AAPL,211.9400,1
20190819,P,140.0,20200117,0.77,0.77,0.77,0.77,0.74,,0.80,,1.03,24,24614,OPRA,AAPL_2017M140,USD,AAPL,211.9400,1
20190819,P,145.0,20200117,1.00,1.00,0.93,0.96,0.92,,0.99,,1.24,56,14187,OPRA,AAPL_2017M145,USD,AAPL,211.9400,BATS
20190819,P,150.0,20200117,1.14,1.19,1.12,1.19,1.13,,1.21,,1.60,72,29875,OPRA,AAPL_2017M150,USD,AAPL,211.9400,BATS
20190819,P,155.0,20200117,1.43,1.45,1.43,1.45,1.41,,1.48,,1.92,2,16858,OPRA,AAPL_2017M155,USD,AAPL,211.9400,1
20190819,P,160.0,20200117,2.05,2.05,1.75,1.76,1.74,,1.81,,2.35,64,26728,OPRA,AAPL_2017M160,USD,AAPL,211.9400,69
20190819,P,165.0,20200117,2.35,2.35,2.23,2.23,2.16,,2.23,,2.85,30,22795,OPRA,AAPL_2017M165,USD,AAPL,211.9400,31
20190819,P,170.0,20200117,3.00,3.00,2.65,2.74,2.68,,2.74,,3.55,581,18942,OPRA,AAPL_2017M170,USD,AAPL,211.9400,69
20190819,P,175.0,20200117,3.60,3.60,3.25,3.34,3.30,,3.40,,4.39,582,16827,OPRA,AAPL_2017M175,USD,AAPL,211.9400,CBOE
20190819,P,180.0,20200117,4.37,4.55,4.00,4.10,4.05,,4.15,,5.50,236,23113,OPRA,AAPL_2017M180,USD,AAPL,211.9400,1
20190819,P,185.0,20200117,5.20,5.20,4.95,5.10,5.00,,5.10,,6.65,34,13494,OPRA,AAPL_2017M185,USD,AAPL,211.9400,1
20190819,P,190.0,20200117,6.65,6.65,6.04,6.30,6.15,,6.20,,8.00,154,20884,OPRA,AAPL_2017M190,USD,AAPL,211.9400,43
20190819,P,195.0,20200117,7.45,7.75,7.45,7.60,7.45,,7.55,,9.50,14,17606,OPRA,AAPL_2017M195,USD,AAPL,211.9400,BATS
20190819,P,200.0,20200117,9.75,9.75,8.89,9.30,9.00,,9.15,,11.50,317,52999,OPRA,AAPL_2017M200,USD,AAPL,211.9400,CBOE
20190819,P,205.0,20200117,11.50,11.50,10.72,11.15,10.80,,10.95,,13.50,1376,9219,OPRA,AAPL_2017M205,USD,AAPL,211.9400,1
20190819,P,210.0,20200117,13.29,13.30,12.80,12.95,12.90,,13.05,,15.65,231,16739,OPRA,AAPL_2017M210,USD,AAPL,211.9400,BOST
20190819,P,215.0,20200117,16.52,16.52,15.15,15.60,15.30,,15.40,,18.55,22,8967,OPRA,AAPL_2017M215,USD,AAPL,211.9400,69
20190819,P,220.0,20200117,18.60,18.60,17.95,18.00,17.95,,18.10,,21.55,7,4547,OPRA,AAPL_2017M220,USD,AAPL,211.9400,PHIL
20190819,P,225.0,20200117,20.75,21.40,20.75,21.40,20.90,,21.05,,24.90,2,4699,OPRA,AAPL_2017M225,USD,AAPL,211.9400,AMEX
20190819,P,230.0,20200117,29.45,29.45,29.45,29.45,24.15,,24.30,,32.30,1,3784,OPRA,AAPL_2017M230,USD,AAPL,211.9400,1
20190819,P,235.0,20200117,37.75,37.75,37.75,37.75,27.70,,27.85,,34.45,10,1824,OPRA,AAPL_2017M235,USD,AAPL,211.9400,ISE
20190819,P,240.0,20200117,36.15,36.15,36.15,36.15,31.45,,31.60,,42.03,10,1736,OPRA,AAPL_2017M240,USD,AAPL,211.9400,BATS
20190819,P,245.0,20200117,44.50,44.50,44.50,44.50,35.50,,35.65,,41.45,10,287,OPRA,AAPL_2017M245,USD,AAPL,211.9400,PHIL
20190819,P,250.0,20200117,40.00,40.00,39.95,39.95,39.70,,39.90,,45.70,11,442,OPRA,AAPL_2017M250,USD,AAPL,211.9400,PHIL
20190819,P,255.0,20200117,44.20,44.20,44.20,44.20,44.10,,44.30,,51.25,1,5,OPRA,AAPL_2017M255,USD,AAPL,211.9400,65
20190819,P,260.0,20200117,48.72,49.36,48.72,49.36,48.60,,48.90,,55.55,2,9,OPRA,AAPL_2017M260,USD,AAPL,211.9400,CBOE
20190819,P,265.0,20200117,,,,,53.30,,53.55,,,,,OPRA,AAPL_2017M265,USD,AAPL,211.9400,0
20190819,P,270.0,20200117,58.81,58.81,58.81,58.81,58.10,,58.35,,66.34,1,1,OPRA,AAPL_2017M270,USD,AAPL,211.9400,CBOE
20190819,P,275.0,20200117,,,,,62.95,,63.25,,,,,OPRA,AAPL_2017M275,USD,AAPL,211.9400,0
20190819,P,280.0,20200117,106.76,106.76,105.80,105.80,67.90,,68.25,,108.00,63,,OPRA,AAPL_2017M280,USD,AAPL,211.9400,PHIL
20190819,P,285.0,20200117,,,,,72.95,,73.25,,,,,OPRA,AAPL_2017M285,USD,AAPL,211.9400,0
20190819,P,290.0,20200117,117.87,117.87,117.87,117.87,77.95,,78.25,,,9,,OPRA,AAPL_2017M290,USD,AAPL,211.9400,CBOE
20190819,P,300.0,20200117,99.99,99.99,99.99,99.99,87.95,,88.25,,108.23,3,3,OPRA,AAPL_2017M300,USD,AAPL,211.9400,CBOE
20190819,P,310.0,20200117,138.93,138.93,138.93,138.93,97.95,,98.25,,,20,,OPRA,AAPL_2017M310,USD,AAPL,211.9400,ISE
20190819,P,320.0,20200117,149.95,149.95,149.95,149.95,107.95,,108.25,,,10,,OPRA,AAPL_2017M320,USD,AAPL,211.9400,PACF
20190819,P,330.0,20200117,159.95,159.95,159.95,159.95,117.90,,118.25,,,10,,OPRA,AAPL_2017M330,USD,AAPL,211.9400,PACF
20190819,P,340.0,20200117,136.22,136.22,136.22,136.22,127.90,,128.25,,129.20,5,,OPRA,AAPL_2017M340,USD,AAPL,211.9400,PHIL
20190819,P,50.0,20200117,0.02,0.02,0.02,0.02,,,0.02,,0.02,5,7509,OPRA,AAPL_2017M50,USD,AAPL,211.9400,1
20190819,P,55.0,20200117,0.03,0.03,0.03,0.03,,,0.05,,0.01,5,2215,OPRA,AAPL_2017M55,USD,AAPL,211.9400,PHIL
20190819,P,60.0,20200117,,,,,,,0.06,,,,1914,OPRA,AAPL_2017M60,USD,AAPL,211.9400,0
20190819,P,65.0,20200117,0.06,0.06,0.06,0.06,,,0.07,,0.06,3,1453,OPRA,AAPL_2017M65,USD,AAPL,211.9400,69
20190819,P,70.0,20200117,,,,,0.03,,0.08,,,,2105,OPRA,AAPL_2017M70,USD,AAPL,211.9400,0
20190819,P,75.0,20200117,0.08,0.08,0.07,0.08,0.01,,0.11,,0.10,634,1470,OPRA,AAPL_2017M75,USD,AAPL,211.9400,CBOE
20190819,P,80.0,20200117,0.05,0.06,0.05,0.06,0.02,,0.06,,0.10,130,4300,OPRA,AAPL_2017M80,USD,AAPL,211.9400,65
20190819,P,85.0,20200117,0.08,0.08,0.08,0.08,0.02,,0.11,,0.09,1,1122,OPRA,AAPL_2017M85,USD,AAPL,211.9400,BATS
20190819,P,90.0,20200117,0.07,0.07,0.06,0.06,0.06,,0.13,,0.14,91,1806,OPRA,AAPL_2017M90,USD,AAPL,211.9400,1
20190819,P,95.0,20200117,0.10,0.11,0.10,0.11,0.08,,0.13,,0.19,148,2548,OPRA,AAPL_2017M95,USD,AAPL,211.9400,1
20190819,P,105.0,20200417,,,,,0.23,,0.35,,,,,OPRA,AAPL_2017P105,USD,AAPL,211.9400,0
20190819,P,110.0,20200417,,,,,0.31,,0.57,,,,,OPRA,AAPL_2017P110,USD,AAPL,211.9400,0
20190819,P,115.0,20200417,,,,,0.42,,0.66,,,,,OPRA,AAPL_2017P115,USD,AAPL,211.9400,0
20190819,P,120.0,20200417,,,,,0.53,,0.77,,,,,OPRA,AAPL_2017P120,USD,AAPL,211.9400,0
20190819,P,125.0,20200417,,,,,0.69,,0.93,,,,,OPRA,AAPL_2017P125,USD,AAPL,211.9400,0
20190819,P,130.0,20200417,,,,,0.89,,1.10,,,,,OPRA,AAPL_2017P130,USD,AAPL,211.9400,0
20190819,P,135.0,20200417,,,,,1.11,,1.32,,,,,OPRA,AAPL_2017P135,USD,AAPL,211.9400,0
20190819,P,140.0,20200417,1.45,1.49,1.45,1.49,1.37,,1.60,,,11,,OPRA,AAPL_2017P140,USD,AAPL,211.9400,PHIL
20190819,P,145.0,20200417,,,,,1.72,,1.92,,,,,OPRA,AAPL_2017P145,USD,AAPL,211.9400,0
20190819,P,150.0,20200417,,,,,2.06,,2.27,,,,,OPRA,AAPL_2017P150,USD,AAPL,211.9400,0
20190819,P,155.0,20200417,,,,,2.51,,2.71,,,,,OPRA,AAPL_2017P155,USD,AAPL,211.9400,0
20190819,P,160.0,20200417,,,,,2.97,,3.30,,,,,OPRA,AAPL_2017P160,USD,AAPL,211.9400,0
20190819,P,165.0,20200417,,,,,3.65,,3.90,,,,,OPRA,AAPL_2017P165,USD,AAPL,211.9400,0
20190819,P,170.0,20200417,,,,,4.40,,4.65,,,,,OPRA,AAPL_2017P170,USD,AAPL,211.9400,0
20190819,P,175.0,20200417,,5.40,5.40,,5.25,,5.55,,-5.40,4,,OPRA,AAPL_2017P175,USD,AAPL,211.9400,0
20190819,P,180.0,20200417,,,,,6.30,,6.70,,,,,OPRA,AAPL_2017P180,USD,AAPL,211.9400,0
20190819,P,185.0,20200417,,,,,7.45,,7.90,,,,,OPRA,AAPL_2017P185,USD,AAPL,211.9400,0
20190819,P,190.0,20200417,,,,,8.85,,9.15,,,,,OPRA,AAPL_2017P190,USD,AAPL,211.9400,0
20190819,P,195.0,20200417,,,,,10.35,,10.75,,,,,OPRA,AAPL_2017P195,USD,AAPL,211.9400,0
20190819,P,200.0,20200417,,,,,12.15,,12.50,,,,,OPRA,AAPL_2017P200,USD,AAPL,211.9400,0
20190819,P,205.0,20200417,,,,,14.15,,14.50,,,,,OPRA,AAPL_2017P205,USD,AAPL,211.9400,0
20190819,P,210.0,20200417,,,,,16.30,,16.70,,,,,OPRA,AAPL_2017P210,USD,AAPL,211.9400,0
20190819,P,215.0,20200417,,,,,18.70,,19.15,,,,,OPRA,AAPL_2017P215,USD,AAPL,211.9400,0
20190819,P,220.0,20200417,,,,,21.30,,21.75,,,,,OPRA,AAPL_2017P220,USD,AAPL,211.9400,0
20190819,P,225.0,20200417,,,,,24.25,,24.65,,,,,OPRA,AAPL_2017P225,USD,AAPL,211.9400,0
20190819,P,230.0,20200417,,,,,27.40,,27.75,,,,,OPRA,AAPL_2017P230,USD,AAPL,211.9400,0
20190819,P,235.0,20200417,,,,,30.65,,31.10,,,,,OPRA,AAPL_2017P235,USD,AAPL,211.9400,0
20190819,P,240.0,20200417,,,,,34.20,,34.60,,,,,OPRA,AAPL_2017P240,USD,AAPL,211.9400,0
20190819,P,245.0,20200417,,,,,37.90,,38.40,,,,,OPRA,AAPL_2017P245,USD,AAPL,211.9400,0
20190819,P,250.0,20200417,,,,,41.85,,42.35,,,,,OPRA,AAPL_2017P250,USD,AAPL,211.9400,0
20190819,P,255.0,20200417,,,,,45.70,,46.75,,,,,OPRA,AAPL_2017P255,USD,AAPL,211.9400,0
20190819,P,260.0,20200417,,,,,49.75,,50.85,,,,,OPRA,AAPL_2017P260,USD,AAPL,211.9400,0
20190819,P,265.0,20200417,,,,,54.25,,55.35,,,,,OPRA,AAPL_2017P265,USD,AAPL,211.9400,0
20190819,P,270.0,20200417,,,,,58.80,,59.95,,,,,OPRA,AAPL_2017P270,USD,AAPL,211.9400,0
20190819,P,275.0,20200417,,,,,63.20,,64.35,,,,,OPRA,AAPL_2017P275,USD,AAPL,211.9400,0
20190819,P,280.0,20200417,,,,,67.90,,69.10,,,,,OPRA,AAPL_2017P280,USD,AAPL,211.9400,0
20190819,P,285.0,20200417,,,,,72.65,,73.85,,,,,OPRA,AAPL_2017P285,USD,AAPL,211.9400,0
20190819,P,290.0,20200417,,,,,77.45,,78.65,,,,,OPRA,AAPL_2017P290,USD,AAPL,211.9400,0
20190819,P,295.0,20200417,,,,,82.60,,83.85,,,,,OPRA,AAPL_2017P295,USD,AAPL,211.9400,0
20190819,P,300.0,20200417,,,,,87.30,,88.55,,,,,OPRA,AAPL_2017P300,USD,AAPL,211.9400,0
20190819,P,305.0,20200417,,,,,92.30,,93.55,,,,,OPRA,AAPL_2017P305,USD,AAPL,211.9400,0
20190819,C,100.0,20200918,110.75,110.75,110.75,110.75,112.40,,112.90,,100.62,5,37,OPRA,AAPL_2018I100,USD,AAPL,211.9400,ISE
20190819,C,105.0,20200918,97.38,97.38,97.38,97.38,107.50,,108.05,,96.40,9,9,OPRA,AAPL_2018I105,USD,AAPL,211.9400,CBOE
20190819,C,110.0,20200918,,,,,102.70,,103.20,,,,,OPRA,AAPL_2018I110,USD,AAPL,211.9400,0
20190819,C,115.0,20200918,,,,,97.90,,98.40,,,,,OPRA,AAPL_2018I115,USD,AAPL,211.9400,0
20190819,C,120.0,20200918,,,,,93.15,,93.65,,,,,OPRA,AAPL_2018I120,USD,AAPL,211.9400,0
20190819,C,125.0,20200918,80.51,80.51,80.51,80.51,88.45,,88.95,,,494,494,OPRA,AAPL_2018I125,USD,AAPL,211.9400,ISE
20190819,C,130.0,20200918,74.80,74.80,74.80,74.80,83.80,,84.30,,75.78,3,37,OPRA,AAPL_2018I130,USD,AAPL,211.9400,CBOE
20190819,C,135.0,20200918,50.20,50.49,50.20,50.49,79.20,,79.70,,,2,6,OPRA,AAPL_2018I135,USD,AAPL,211.9400,ISE
20190819,C,140.0,20200918,68.2,68.2,68.2,68.2,74.70,,75.25,,72.9,1,70,OPRA,AAPL_2018I140,USD,AAPL,211.9400,69
20190819,C,145.0,20200918,60.32,60.32,60.32,60.32,70.30,,70.80,,61.62,1,24,OPRA,AAPL_2018I145,USD,AAPL,211.9400,AMEX
20190819,C,150.0,20200918,62.1,62.1,62.1,62.1,66.00,,66.45,,56.1,10,1529,OPRA,AAPL_2018I150,USD,AAPL,211.9400,AMEX
20190819,C,155.0,20200918,54.62,54.62,54.62,54.62,61.75,,62.25,,54.00,1,76,OPRA,AAPL_2018I155,USD,AAPL,211.9400,PHIL
20190819,C,160.0,20200918,58.30,58.30,58.30,58.30,57.65,,58.10,,49.30,1,85,OPRA,AAPL_2018I160,USD,AAPL,211.9400,1
20190819,C,165.0,20200918,40.00,40.00,38.10,38.10,53.65,,54.10,,45.51,6,52,OPRA,AAPL_2018I165,USD,AAPL,211.9400,CBOE
20190819,C,170.0,20200918,,49.45,49.45,,49.80,,50.25,,-6.21,40,105,OPRA,AAPL_2018I170,USD,AAPL,211.9400,65
20190819,C,175.0,20200918,46.00,46.00,46.00,46.00,46.00,,46.50,,39.00,4,457,OPRA,AAPL_2018I175,USD,AAPL,211.9400,PACF
20190819,C,180.0,20200918,42.45,42.45,42.45,42.45,42.40,,42.90,,35.95,40,299,OPRA,AAPL_2018I180,USD,AAPL,211.9400,BATS
20190819,C,185.0,20200918,39.65,39.65,39.65,39.65,38.95,,39.45,,35.69,1,186,OPRA,AAPL_2018I185,USD,AAPL,211.9400,1
20190819,C,190.0,20200918,33.95,36.00,33.95,36.00,35.70,,36.15,,32.51,2,983,OPRA,AAPL_2018I190,USD,AAPL,211.9400,PHIL
20190819,C,195.0,20200918,32.00,32.00,32.00,32.00,32.60,,33.05,,29.35,5,589,OPRA,AAPL_2018I195,USD,AAPL,211.9400,1
20190819,C,200.0,20200918,29.35,30.10,29.35,29.45,29.65,,30.05,,26.60,22,2067,OPRA,AAPL_2018I200,USD,AAPL,211.9400,69
20190819,C,205.0,20200918,27.25,27.25,26.80,26.80,26.85,,27.25,,24.25,3,378,OPRA,AAPL_2018I205,USD,AAPL,211.9400,CBOE
20190819,C,210.0,20200918,24.00,24.15,24.00,24.00,24.20,,24.65,,22.00,16,250,OPRA,AAPL_2018I210,USD,AAPL,211.9400,31
20190819,C,215.0,20200918,21.60,21.60,21.60,21.60,21.70,,22.20,,17.45,1,120,OPRA,AAPL_2018I215,USD,AAPL,211.9400,1
20190819,C,220.0,20200918,19.50,19.93,19.50,19.55,19.45,,19.90,,17.30,153,657,OPRA,AAPL_2018I220,USD,AAPL,211.9400,PHIL
20190819,C,225.0,20200918,15.30,15.30,15.30,15.30,17.40,,17.80,,13.68,1,376,OPRA,AAPL_2018I225,USD,AAPL,211.9400,PHIL
20190819,C,230.0,20200918,15.55,15.55,15.55,15.55,15.50,,15.85,,12.15,4,1126,OPRA,AAPL_2018I230,USD,AAPL,211.9400,ISE
20190819,C,235.0,20200918,12.92,14.13,12.92,13.60,13.65,,14.05,,12.92,3,287,OPRA,AAPL_2018I235,USD,AAPL,211.9400,BATS
20190819,C,240.0,20200918,12.00,12.10,12.00,12.10,12.05,,12.45,,10.20,4,738,OPRA,AAPL_2018I240,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20200918,9.60,9.60,9.35,9.35,9.40,,9.60,,8.25,2,745,OPRA,AAPL_2018I250,USD,AAPL,211.9400,PHIL
20190819,C,260.0,20200918,7.10,7.10,7.10,7.10,7.20,,7.45,,6.25,1,749,OPRA,AAPL_2018I260,USD,AAPL,211.9400,PACF
20190819,C,270.0,20200918,5.75,5.75,5.45,5.75,5.45,,5.70,,4.80,22,800,OPRA,AAPL_2018I270,USD,AAPL,211.9400,1
20190819,C,280.0,20200918,4.25,4.25,4.25,4.25,4.10,,4.40,,3.80,2,551,OPRA,AAPL_2018I280,USD,AAPL,211.9400,CBOE
20190819,C,290.0,20200918,3.20,3.20,3.20,3.20,3.05,,3.35,,2.80,2,605,OPRA,AAPL_2018I290,USD,AAPL,211.9400,69
20190819,C,300.0,20200918,2.35,2.35,2.35,2.35,2.29,,2.58,,2.01,3,642,OPRA,AAPL_2018I300,USD,AAPL,211.9400,22
20190819,C,310.0,20200918,1.80,1.80,1.80,1.80,1.71,,2.00,,1.60,2,25,OPRA,AAPL_2018I310,USD,AAPL,211.9400,69
20190819,C,320.0,20200918,1.25,1.25,1.25,1.25,1.29,,1.55,,1.10,2,10,OPRA,AAPL_2018I320,USD,AAPL,211.9400,42
20190819,C,95.0,20200918,101.45,101.45,101.45,101.45,117.25,,117.80,,,25,25,OPRA,AAPL_2018I95,USD,AAPL,211.9400,ISE
20190819,P,100.0,20200918,0.69,0.69,0.69,0.69,0.59,,0.89,,0.88,12,107,OPRA,AAPL_2018U100,USD,AAPL,211.9400,PHIL
20190819,P,105.0,20200918,0.83,0.83,0.83,0.83,0.74,,1.01,,0.90,37,96,OPRA,AAPL_2018U105,USD,AAPL,211.9400,BOST
20190819,P,110.0,20200918,1.10,1.10,1.10,1.10,0.92,,1.20,,1.37,10,83,OPRA,AAPL_2018U110,USD,AAPL,211.9400,22
20190819,P,115.0,20200918,1.64,1.64,1.52,1.52,1.12,,1.41,,0.70,9,101,OPRA,AAPL_2018U115,USD,AAPL,211.9400,43
20190819,P,120.0,20200918,1.85,1.85,1.85,1.85,1.36,,1.64,,1.91,3,328,OPRA,AAPL_2018U120,USD,AAPL,211.9400,69
20190819,P,125.0,20200918,,1.81,1.81,,1.66,,1.90,,0.98,4,160,OPRA,AAPL_2018U125,USD,AAPL,211.9400,PHIL
20190819,P,130.0,20200918,2.65,2.65,2.65,2.65,2.01,,2.24,,3.10,3,295,OPRA,AAPL_2018U130,USD,AAPL,211.9400,CBOE
20190819,P,135.0,20200918,3.75,3.75,3.75,3.75,2.41,,2.66,,3.61,2,483,OPRA,AAPL_2018U135,USD,AAPL,211.9400,CBOE
20190819,P,140.0,20200918,4.55,4.55,4.15,4.20,2.87,,3.10,,4.50,64,320,OPRA,AAPL_2018U140,USD,AAPL,211.9400,PACF
20190819,P,145.0,20200918,3.45,3.45,3.45,3.45,3.45,,3.65,,5.05,3,823,OPRA,AAPL_2018U145,USD,AAPL,211.9400,BOST
20190819,P,150.0,20200918,4.86,4.86,4.86,4.86,4.05,,4.30,,4.50,2,2060,OPRA,AAPL_2018U150,USD,AAPL,211.9400,ISE
20190819,P,155.0,20200918,4.90,4.90,4.90,4.90,4.75,,5.05,,6.15,1,524,OPRA,AAPL_2018U155,USD,AAPL,211.9400,CBOE
20190819,P,160.0,20200918,6.85,6.95,6.73,6.75,5.55,,5.80,,7.40,68,1541,OPRA,AAPL_2018U160,USD,AAPL,211.9400,CBOE
20190819,P,165.0,20200918,8.6,8.6,8.6,8.6,6.50,,6.75,,8.7,2,284,OPRA,AAPL_2018U165,USD,AAPL,211.9400,BOST
20190819,P,170.0,20200918,7.60,7.60,7.60,7.60,7.55,,7.80,,9.00,1,584,OPRA,AAPL_2018U170,USD,AAPL,211.9400,1
20190819,P,175.0,20200918,10.20,10.20,10.20,10.20,8.75,,9.00,,10.95,4,215,OPRA,AAPL_2018U175,USD,AAPL,211.9400,BATS
20190819,P,180.0,20200918,10.20,10.28,10.20,10.28,10.05,,10.40,,11.95,2,1163,OPRA,AAPL_2018U180,USD,AAPL,211.9400,PHIL
20190819,P,185.0,20200918,11.95,11.95,11.95,11.95,11.55,,11.80,,13.35,54,214,OPRA,AAPL_2018U185,USD,AAPL,211.9400,ISE
20190819,P,190.0,20200918,16.50,16.50,16.50,16.50,13.15,,13.45,,13.65,1,848,OPRA,AAPL_2018U190,USD,AAPL,211.9400,42
20190819,P,195.0,20200918,17.55,18.40,17.55,18.40,14.90,,15.20,,15.50,11,114,OPRA,AAPL_2018U195,USD,AAPL,211.9400,PACF
20190819,P,200.0,20200918,21.0,22.0,21.0,22.0,16.85,,17.20,,20.8,6,430,OPRA,AAPL_2018U200,USD,AAPL,211.9400,31
20190819,P,205.0,20200918,22.85,22.85,22.85,22.85,19.00,,19.35,,20.04,2,114,OPRA,AAPL_2018U205,USD,AAPL,211.9400,65
20190819,P,210.0,20200918,,,,,21.30,,21.65,,,,149,OPRA,AAPL_2018U210,USD,AAPL,211.9400,0
20190819,P,215.0,20200918,24.87,24.87,24.87,24.87,23.80,,24.15,,32.37,1,67,OPRA,AAPL_2018U215,USD,AAPL,211.9400,CBOE
20190819,P,220.0,20200918,28.29,28.29,27.54,27.54,26.40,,26.80,,36.90,5,120,OPRA,AAPL_2018U220,USD,AAPL,211.9400,65
20190819,P,225.0,20200918,32.55,32.55,32.55,32.55,29.20,,29.60,,39.45,1,132,OPRA,AAPL_2018U225,USD,AAPL,211.9400,CBOE
20190819,P,230.0,20200918,44.30,44.30,43.73,43.73,32.20,,32.60,,27.63,12,24,OPRA,AAPL_2018U230,USD,AAPL,211.9400,CBOE
20190819,P,235.0,20200918,39.35,39.35,39.35,39.35,35.35,,35.75,,47.47,16,39,OPRA,AAPL_2018U235,USD,AAPL,211.9400,PHIL
20190819,P,240.0,20200918,50.1,50.1,50.1,50.1,38.65,,39.05,,50.0,1,73,OPRA,AAPL_2018U240,USD,AAPL,211.9400,PHIL
20190819,P,250.0,20200918,60.4,61.0,60.4,60.6,45.85,,46.25,,41.3,25,41,OPRA,AAPL_2018U250,USD,AAPL,211.9400,CBOE
20190819,P,260.0,20200918,53.85,53.85,53.85,53.85,53.50,,53.90,,,1,1,OPRA,AAPL_2018U260,USD,AAPL,211.9400,1
20190819,P,270.0,20200918,,,,,61.65,,62.10,,,,57,OPRA,AAPL_2018U270,USD,AAPL,211.9400,0
20190819,P,280.0,20200918,,,,,70.30,,70.70,,,,,OPRA,AAPL_2018U280,USD,AAPL,211.9400,0
20190819,P,290.0,20200918,85.00,85.00,85.00,85.00,79.20,,79.70,,90.43,1,1,OPRA,AAPL_2018U290,USD,AAPL,211.9400,69
20190819,P,300.0,20200918,106.1,106.1,106.1,106.1,88.45,,88.95,,,1,1,OPRA,AAPL_2018U300,USD,AAPL,211.9400,BATS
20190819,P,310.0,20200918,,,,,97.95,,98.50,,,,,OPRA,AAPL_2018U310,USD,AAPL,211.9400,0
20190819,P,320.0,20200918,,,,,107.80,,108.35,,,,,OPRA,AAPL_2018U320,USD,AAPL,211.9400,0
20190819,P,95.0,20200918,0.8,0.8,0.8,0.8,0.46,,0.75,,0.7,2,208,OPRA,AAPL_2018U95,USD,AAPL,211.9400,1
20190819,C,100.0,20200619,107.25,107.25,107.25,107.25,112.35,,112.80,,100.75,1,643,OPRA,AAPL_2019F100,USD,AAPL,211.9400,BATS
20190819,C,105.0,20200619,96.22,96.22,96.22,96.22,107.40,,107.90,,98.35,2,156,OPRA,AAPL_2019F105,USD,AAPL,211.9400,PHIL
20190819,C,110.0,20200619,93.30,93.31,93.30,93.30,102.55,,103.05,,92.48,2,121,OPRA,AAPL_2019F110,USD,AAPL,211.9400,69
20190819,C,115.0,20200619,88.42,88.42,88.42,88.42,97.70,,98.20,,85.80,2,276,OPRA,AAPL_2019F115,USD,AAPL,211.9400,CBOE
20190819,C,120.0,20200619,86.3,86.3,86.3,86.3,92.85,,93.40,,85.0,5,1560,OPRA,AAPL_2019F120,USD,AAPL,211.9400,69
20190819,C,125.0,20200619,78.18,78.18,78.18,78.18,88.10,,88.60,,95.15,4,439,OPRA,AAPL_2019F125,USD,AAPL,211.9400,CBOE
20190819,C,130.0,20200619,72.05,72.05,72.02,72.02,83.35,,83.85,,74.07,4,1156,OPRA,AAPL_2019F130,USD,AAPL,211.9400,PHIL
20190819,C,135.0,20200619,72.00,72.00,72.00,72.00,78.65,,79.15,,68.79,1,1051,OPRA,AAPL_2019F135,USD,AAPL,211.9400,BATS
20190819,C,140.0,20200619,74.65,75.00,74.65,75.00,74.05,,74.55,,71.25,2,1589,OPRA,AAPL_2019F140,USD,AAPL,211.9400,BATS
20190819,C,145.0,20200619,63.60,63.60,63.60,63.60,69.50,,70.00,,67.69,1,1088,OPRA,AAPL_2019F145,USD,AAPL,211.9400,CBOE
20190819,C,150.0,20200619,64.12,65.65,64.12,65.65,65.00,,65.55,,59.95,51,1718,OPRA,AAPL_2019F150,USD,AAPL,211.9400,ISE
20190819,C,155.0,20200619,60.95,60.95,60.95,60.95,60.65,,61.15,,56.40,1,1069,OPRA,AAPL_2019F155,USD,AAPL,211.9400,69
20190819,C,160.0,20200619,56.65,56.65,56.47,56.47,56.45,,56.85,,52.27,6,2695,OPRA,AAPL_2019F160,USD,AAPL,211.9400,ISE
20190819,C,165.0,20200619,51.50,51.50,51.50,51.50,52.25,,52.70,,48.25,3,2276,OPRA,AAPL_2019F165,USD,AAPL,211.9400,31
20190819,C,170.0,20200619,47.62,48.35,47.62,48.27,48.20,,48.60,,44.22,71,4074,OPRA,AAPL_2019F170,USD,AAPL,211.9400,ISE
20190819,C,175.0,20200619,44.55,44.55,44.30,44.30,44.30,,44.75,,40.15,3,2672,OPRA,AAPL_2019F175,USD,AAPL,211.9400,69
20190819,C,180.0,20200619,,,,,40.50,,40.95,,,,3200,OPRA,AAPL_2019F180,USD,AAPL,211.9400,0
20190819,C,185.0,20200619,32.50,33.30,32.50,33.25,36.90,,37.35,,31.60,6,3053,OPRA,AAPL_2019F185,USD,AAPL,211.9400,1
20190819,C,190.0,20200619,31.65,34.15,31.65,33.49,33.45,,33.85,,29.90,7,3201,OPRA,AAPL_2019F190,USD,AAPL,211.9400,1
20190819,C,195.0,20200619,30.45,30.45,30.25,30.25,30.25,,30.65,,27.00,3,2275,OPRA,AAPL_2019F195,USD,AAPL,211.9400,PACF
20190819,C,200.0,20200619,26.55,27.53,26.55,27.00,27.20,,27.50,,24.40,19,10234,OPRA,AAPL_2019F200,USD,AAPL,211.9400,1
20190819,C,205.0,20200619,23.50,24.85,23.50,24.20,24.25,,24.65,,21.50,29,2403,OPRA,AAPL_2019F205,USD,AAPL,211.9400,69
20190819,C,210.0,20200619,21.75,22.06,20.95,21.70,21.55,,21.95,,19.20,11,3212,OPRA,AAPL_2019F210,USD,AAPL,211.9400,1
20190819,C,215.0,20200619,18.85,19.25,18.85,19.25,19.15,,19.45,,16.85,20,6402,OPRA,AAPL_2019F215,USD,AAPL,211.9400,PACF
20190819,C,220.0,20200619,17.10,17.27,16.60,16.60,16.85,,17.15,,14.70,54,11205,OPRA,AAPL_2019F220,USD,AAPL,211.9400,PACF
20190819,C,225.0,20200619,13.95,15.15,13.95,14.85,14.70,,15.00,,13.05,12,3472,OPRA,AAPL_2019F225,USD,AAPL,211.9400,BATS
20190819,C,230.0,20200619,13.07,13.25,12.74,12.92,12.85,,13.10,,11.30,149,4017,OPRA,AAPL_2019F230,USD,AAPL,211.9400,ISE
20190819,C,235.0,20200619,11.00,11.00,11.00,11.00,11.15,,11.40,,9.69,8,2160,OPRA,AAPL_2019F235,USD,AAPL,211.9400,BATS
20190819,C,240.0,20200619,9.90,9.90,9.52,9.52,9.55,,9.85,,8.25,24,3015,OPRA,AAPL_2019F240,USD,AAPL,211.9400,ISE
20190819,C,245.0,20200619,8.05,8.05,8.05,8.05,8.25,,8.45,,7.25,4,3196,OPRA,AAPL_2019F245,USD,AAPL,211.9400,65
20190819,C,250.0,20200619,6.70,7.29,6.70,7.00,7.05,,7.20,,6.25,143,5800,OPRA,AAPL_2019F250,USD,AAPL,211.9400,CBOE
20190819,C,260.0,20200619,5.20,5.30,5.00,5.00,5.05,,5.25,,4.35,21,1710,OPRA,AAPL_2019F260,USD,AAPL,211.9400,BATS
20190819,C,270.0,20200619,3.68,3.76,3.68,3.75,3.60,,3.85,,3.25,41,1447,OPRA,AAPL_2019F270,USD,AAPL,211.9400,BATS
20190819,C,280.0,20200619,2.23,2.31,2.19,2.31,2.61,,2.81,,2.02,11,2652,OPRA,AAPL_2019F280,USD,AAPL,211.9400,69
20190819,C,290.0,20200619,1.96,1.97,1.96,1.97,1.81,,2.07,,1.70,4,13284,OPRA,AAPL_2019F290,USD,AAPL,211.9400,1
20190819,C,300.0,20200619,1.43,1.43,1.39,1.43,1.30,,1.50,,1.24,18,8448,OPRA,AAPL_2019F300,USD,AAPL,211.9400,31
20190819,C,310.0,20200619,1.15,1.15,1.02,1.02,0.94,,1.10,,0.85,18,1836,OPRA,AAPL_2019F310,USD,AAPL,211.9400,CBOE
20190819,C,320.0,20200619,0.78,0.78,0.78,0.78,0.67,,0.89,,0.70,4,833,OPRA,AAPL_2019F320,USD,AAPL,211.9400,69
20190819,C,330.0,20200619,0.50,0.50,0.50,0.50,0.46,,0.65,,0.46,20,856,OPRA,AAPL_2019F330,USD,AAPL,211.9400,PHIL
20190819,C,340.0,20200619,,,,,0.32,,0.53,,,,2302,OPRA,AAPL_2019F340,USD,AAPL,211.9400,0
20190819,C,75.0,20200619,128,128,128,128,137.05,,137.55,,125,2,1,OPRA,AAPL_2019F75,USD,AAPL,211.9400,46
20190819,C,80.0,20200619,122.60,122.60,122.54,122.60,132.05,,132.55,,123.62,3,1027,OPRA,AAPL_2019F80,USD,AAPL,211.9400,BATS
20190819,C,85.0,20200619,115.52,115.52,115.52,115.52,127.10,,127.60,,118.15,2,59,OPRA,AAPL_2019F85,USD,AAPL,211.9400,PHIL
20190819,C,90.0,20200619,112.75,112.75,111.95,112.08,122.15,,122.65,,112.80,53,187,OPRA,AAPL_2019F90,USD,AAPL,211.9400,CBOE
20190819,C,95.0,20200619,108.50,108.50,108.50,108.50,117.25,,117.75,,100.43,1,31,OPRA,AAPL_2019F95,USD,AAPL,211.9400,69
20190819,P,100.0,20200619,0.47,0.47,0.47,0.47,0.37,,0.58,,0.61,1,1123,OPRA,AAPL_2019R100,USD,AAPL,211.9400,CBOE
20190819,P,105.0,20200619,0.8,0.8,0.8,0.8,0.47,,0.69,,0.8,2,378,OPRA,AAPL_2019R105,USD,AAPL,211.9400,PACF
20190819,P,110.0,20200619,0.93,0.93,0.93,0.93,0.57,,0.82,,1.07,2,785,OPRA,AAPL_2019R110,USD,AAPL,211.9400,CBOE
20190819,P,115.0,20200619,1.25,1.25,1.25,1.25,0.71,,0.96,,1.25,1,2985,OPRA,AAPL_2019R115,USD,AAPL,211.9400,PHIL
20190819,P,120.0,20200619,1.03,1.03,1.02,1.02,0.91,,1.12,,1.40,5,2774,OPRA,AAPL_2019R120,USD,AAPL,211.9400,PHIL
20190819,P,125.0,20200619,1.57,1.66,1.52,1.52,1.08,,1.32,,1.45,40,1853,OPRA,AAPL_2019R125,USD,AAPL,211.9400,CBOE
20190819,P,130.0,20200619,2.07,2.07,2.07,2.07,1.34,,1.57,,1.85,1,4060,OPRA,AAPL_2019R130,USD,AAPL,211.9400,1
20190819,P,135.0,20200619,2.14,2.14,2.14,2.14,1.69,,1.82,,2.50,1,2428,OPRA,AAPL_2019R135,USD,AAPL,211.9400,42
20190819,P,140.0,20200619,2.07,2.08,2.05,2.05,2.02,,2.17,,2.53,4,3048,OPRA,AAPL_2019R140,USD,AAPL,211.9400,PHIL
20190819,P,145.0,20200619,3.34,3.34,3.00,3.00,2.45,,2.61,,3.35,12,2960,OPRA,AAPL_2019R145,USD,AAPL,211.9400,69
20190819,P,150.0,20200619,3.05,3.05,3.05,3.05,2.93,,3.10,,3.60,30,9832,OPRA,AAPL_2019R150,USD,AAPL,211.9400,1
20190819,P,155.0,20200619,3.60,3.65,3.60,3.65,3.50,,3.70,,4.25,7,5104,OPRA,AAPL_2019R155,USD,AAPL,211.9400,42
20190819,P,160.0,20200619,5.25,5.25,5.05,5.05,4.10,,4.35,,6.00,203,6116,OPRA,AAPL_2019R160,USD,AAPL,211.9400,PACF
20190819,P,165.0,20200619,6.30,6.30,6.00,6.15,4.90,,5.15,,5.16,89,3066,OPRA,AAPL_2019R165,USD,AAPL,211.9400,ISE
20190819,P,170.0,20200619,5.84,5.84,5.84,5.84,5.80,,6.05,,7.15,10,8202,OPRA,AAPL_2019R170,USD,AAPL,211.9400,CBOE
20190819,P,175.0,20200619,8.30,8.30,8.30,8.30,6.85,,7.10,,8.85,3,3617,OPRA,AAPL_2019R175,USD,AAPL,211.9400,PACF
20190819,P,180.0,20200619,8.15,8.30,8.15,8.30,8.05,,8.25,,9.70,15,9334,OPRA,AAPL_2019R180,USD,AAPL,211.9400,PACF
20190819,P,185.0,20200619,9.50,9.65,9.50,9.65,9.45,,9.65,,11.05,7,4049,OPRA,AAPL_2019R185,USD,AAPL,211.9400,PACF
20190819,P,190.0,20200619,11.32,11.32,10.95,11.30,10.90,,11.15,,13.45,91,7720,OPRA,AAPL_2019R190,USD,AAPL,211.9400,ISE
20190819,P,195.0,20200619,12.75,12.90,12.70,12.85,12.55,,12.85,,16.45,10,2465,OPRA,AAPL_2019R195,USD,AAPL,211.9400,PACF
20190819,P,200.0,20200619,15.40,15.40,14.44,14.60,14.40,,14.70,,16.85,18,6720,OPRA,AAPL_2019R200,USD,AAPL,211.9400,PACF
20190819,P,205.0,20200619,16.51,16.90,16.51,16.90,16.45,,16.75,,19.40,10,1403,OPRA,AAPL_2019R205,USD,AAPL,211.9400,PACF
20190819,P,210.0,20200619,19.15,19.15,19.15,19.15,18.70,,19.00,,21.85,6,1863,OPRA,AAPL_2019R210,USD,AAPL,211.9400,PACF
20190819,P,215.0,20200619,22.85,22.85,21.65,21.65,21.15,,21.45,,24.23,8,1480,OPRA,AAPL_2019R215,USD,AAPL,211.9400,BATS
20190819,P,220.0,20200619,24.00,24.05,23.87,24.05,23.80,,24.10,,27.07,117,4279,OPRA,AAPL_2019R220,USD,AAPL,211.9400,43
20190819,P,225.0,20200619,31.30,31.31,30.50,30.50,26.65,,26.95,,34.35,16,978,OPRA,AAPL_2019R225,USD,AAPL,211.9400,1
20190819,P,230.0,20200619,30.00,30.00,30.00,30.00,29.65,,30.00,,33.22,1,461,OPRA,AAPL_2019R230,USD,AAPL,211.9400,43
20190819,P,235.0,20200619,33.20,33.60,33.20,33.60,32.90,,33.25,,41.05,18,271,OPRA,AAPL_2019R235,USD,AAPL,211.9400,AMEX
20190819,P,240.0,20200619,37.00,37.01,37.00,37.00,36.30,,36.65,,38.10,44,731,OPRA,AAPL_2019R240,USD,AAPL,211.9400,AMEX
20190819,P,245.0,20200619,45.65,45.66,44.35,44.35,39.90,,40.25,,41.70,42,149,OPRA,AAPL_2019R245,USD,AAPL,211.9400,PHIL
20190819,P,250.0,20200619,44.50,44.51,44.50,44.50,43.60,,44.05,,48.26,6,116,OPRA,AAPL_2019R250,USD,AAPL,211.9400,BOST
20190819,P,260.0,20200619,64.66,64.66,64.66,64.66,51.65,,52.05,,53.35,1,47,OPRA,AAPL_2019R260,USD,AAPL,211.9400,PHIL
20190819,P,270.0,20200619,,,,,60.10,,60.60,,,,5,OPRA,AAPL_2019R270,USD,AAPL,211.9400,0
20190819,P,280.0,20200619,84.47,84.47,84.46,84.46,69.05,,69.55,,72.85,5,15,OPRA,AAPL_2019R280,USD,AAPL,211.9400,CBOE
20190819,P,290.0,20200619,82.54,82.54,82.54,82.54,78.35,,78.85,,92.98,3,3,OPRA,AAPL_2019R290,USD,AAPL,211.9400,ISE
20190819,P,300.0,20200619,105.65,105.65,105.65,105.65,87.95,,88.45,,83.76,1,,OPRA,AAPL_2019R300,USD,AAPL,211.9400,BATS
20190819,P,310.0,20200619,117.83,117.83,117.83,117.83,97.85,,98.35,,,3,,OPRA,AAPL_2019R310,USD,AAPL,211.9400,PHIL
20190819,P,320.0,20200619,,,,,107.85,,108.35,,,,,OPRA,AAPL_2019R320,USD,AAPL,211.9400,0
20190819,P,330.0,20200619,156.23,156.23,156.23,156.23,117.85,,118.35,,,1,,OPRA,AAPL_2019R330,USD,AAPL,211.9400,AMEX
20190819,P,340.0,20200619,166.3,166.3,166.3,166.3,127.85,,128.35,,167.0,1,,OPRA,AAPL_2019R340,USD,AAPL,211.9400,43
20190819,P,75.0,20200619,,,,,0.05,,0.29,,,,783,OPRA,AAPL_2019R75,USD,AAPL,211.9400,0
20190819,P,80.0,20200619,0.20,0.20,0.20,0.20,0.10,,0.33,,0.27,1,229,OPRA,AAPL_2019R80,USD,AAPL,211.9400,1
20190819,P,85.0,20200619,0.24,0.24,0.24,0.24,0.15,,0.30,,0.40,1,1668,OPRA,AAPL_2019R85,USD,AAPL,211.9400,AMEX
20190819,P,90.0,20200619,0.46,0.46,0.46,0.46,0.20,,0.44,,0.46,1,500,OPRA,AAPL_2019R90,USD,AAPL,211.9400,65
20190819,P,95.0,20200619,0.48,0.48,0.48,0.48,0.28,,0.51,,0.40,3,429,OPRA,AAPL_2019R95,USD,AAPL,211.9400,CBOE
20190819,C,110.0,20200320,97.68,97.68,97.68,97.68,102.50,,102.85,,,2,2,OPRA,AAPL_2020C110,USD,AAPL,211.9400,ISE
20190819,C,115.0,20200320,,,,,97.60,,97.95,,,,,OPRA,AAPL_2020C115,USD,AAPL,211.9400,0
20190819,C,120.0,20200320,,,,,92.75,,93.10,,,,,OPRA,AAPL_2020C120,USD,AAPL,211.9400,0
20190819,C,125.0,20200320,,,,,87.90,,88.25,,,,,OPRA,AAPL_2020C125,USD,AAPL,211.9400,0
20190819,C,130.0,20200320,,,,,83.05,,83.40,,,,,OPRA,AAPL_2020C130,USD,AAPL,211.9400,0
20190819,C,135.0,20200320,,,,,78.25,,78.60,,,,,OPRA,AAPL_2020C135,USD,AAPL,211.9400,0
20190819,C,140.0,20200320,72.0,72.0,72.0,72.0,73.55,,73.85,,57.4,1,1,OPRA,AAPL_2020C140,USD,AAPL,211.9400,1
20190819,C,145.0,20200320,58.78,58.78,58.78,58.78,68.85,,69.15,,,3,3,OPRA,AAPL_2020C145,USD,AAPL,211.9400,CBOE
20190819,C,150.0,20200320,63.25,63.25,63.25,63.25,64.20,,64.55,,53.40,1,6,OPRA,AAPL_2020C150,USD,AAPL,211.9400,69
20190819,C,155.0,20200320,51.35,51.35,51.35,51.35,59.65,,60.00,,52.65,10,39,OPRA,AAPL_2020C155,USD,AAPL,211.9400,PACF
20190819,C,160.0,20200320,47.55,47.55,47.40,47.40,55.15,,55.50,,53.00,20,7,OPRA,AAPL_2020C160,USD,AAPL,211.9400,PACF
20190819,C,165.0,20200320,51.00,51.00,51.00,51.00,50.80,,51.10,,46.51,1,99,OPRA,AAPL_2020C165,USD,AAPL,211.9400,CBOE
20190819,C,170.0,20200320,46.65,46.96,46.65,46.96,46.55,,46.85,,42.06,20,80,OPRA,AAPL_2020C170,USD,AAPL,211.9400,PHIL
20190819,C,175.0,20200320,35.25,35.45,35.25,35.45,42.40,,42.70,,36.10,11,34,OPRA,AAPL_2020C175,USD,AAPL,211.9400,1
20190819,C,180.0,20200320,34.35,34.43,34.35,34.43,38.45,,38.70,,31.15,9,84,OPRA,AAPL_2020C180,USD,AAPL,211.9400,CBOE
20190819,C,185.0,20200320,35.00,35.25,35.00,35.25,34.65,,34.90,,31.30,2,205,OPRA,AAPL_2020C185,USD,AAPL,211.9400,1
20190819,C,190.0,20200320,31.24,31.24,31.24,31.24,31.00,,31.25,,27.19,10,236,OPRA,AAPL_2020C190,USD,AAPL,211.9400,PHIL
20190819,C,195.0,20200320,27.00,27.55,27.00,27.55,27.55,,27.80,,24.55,35,249,OPRA,AAPL_2020C195,USD,AAPL,211.9400,CBOE
20190819,C,200.0,20200320,24.35,24.43,24.05,24.05,24.30,,24.45,,21.05,8,444,OPRA,AAPL_2020C200,USD,AAPL,211.9400,69
20190819,C,205.0,20200320,21.60,21.60,21.10,21.10,21.30,,21.55,,18.70,12,350,OPRA,AAPL_2020C205,USD,AAPL,211.9400,69
20190819,C,210.0,20200320,18.20,19.00,18.20,19.00,18.50,,18.75,,16.26,35,479,OPRA,AAPL_2020C210,USD,AAPL,211.9400,BATS
20190819,C,215.0,20200320,16.08,16.15,15.92,16.08,15.95,,16.15,,13.60,80,205,OPRA,AAPL_2020C215,USD,AAPL,211.9400,CBOE
20190819,C,220.0,20200320,12.90,13.91,12.90,13.70,13.60,,13.85,,11.55,29,560,OPRA,AAPL_2020C220,USD,AAPL,211.9400,BATS
20190819,C,225.0,20200320,11.60,11.81,11.46,11.46,11.55,,11.75,,10.10,5,265,OPRA,AAPL_2020C225,USD,AAPL,211.9400,CBOE
20190819,C,230.0,20200320,9.89,10.00,9.89,10.00,9.70,,9.90,,8.25,12,816,OPRA,AAPL_2020C230,USD,AAPL,211.9400,PHIL
20190819,C,235.0,20200320,8.25,8.25,8.25,8.25,8.10,,8.30,,6.75,3,226,OPRA,AAPL_2020C235,USD,AAPL,211.9400,31
20190819,C,240.0,20200320,5.75,5.75,5.60,5.60,6.70,,6.85,,4.85,11,121,OPRA,AAPL_2020C240,USD,AAPL,211.9400,ISE
20190819,C,245.0,20200320,5.75,5.77,5.53,5.77,5.50,,5.65,,4.60,8,83,OPRA,AAPL_2020C245,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20200320,4.50,4.55,4.45,4.50,4.50,,4.65,,3.90,21,117,OPRA,AAPL_2020C250,USD,AAPL,211.9400,PACF
20190819,C,255.0,20200320,3.10,3.10,3.10,3.10,3.65,,3.80,,2.85,1,48,OPRA,AAPL_2020C255,USD,AAPL,211.9400,PHIL
20190819,C,260.0,20200320,2.60,2.60,2.60,2.60,2.96,,3.10,,2.13,2,184,OPRA,AAPL_2020C260,USD,AAPL,211.9400,AMEX
20190819,C,265.0,20200320,2.53,2.55,2.52,2.52,2.41,,2.51,,2.10,20,45,OPRA,AAPL_2020C265,USD,AAPL,211.9400,CBOE
20190819,C,270.0,20200320,2.09,2.12,2.09,2.12,1.95,,2.04,,1.43,10,73,OPRA,AAPL_2020C270,USD,AAPL,211.9400,ISE
20190819,C,275.0,20200320,1.40,1.40,1.40,1.40,1.57,,1.66,,1.09,2,55,OPRA,AAPL_2020C275,USD,AAPL,211.9400,AMEX
20190819,C,280.0,20200320,1.36,1.36,1.36,1.36,1.26,,1.36,,0.96,1,29,OPRA,AAPL_2020C280,USD,AAPL,211.9400,BOST
20190819,C,285.0,20200320,0.82,0.82,0.82,0.82,1.03,,1.11,,0.71,216,217,OPRA,AAPL_2020C285,USD,AAPL,211.9400,CBOE
20190819,C,290.0,20200320,0.99,0.99,0.78,0.78,0.84,,0.93,,,12,12,OPRA,AAPL_2020C290,USD,AAPL,211.9400,CBOE
20190819,C,295.0,20200320,,,,,0.67,,0.77,,,,21,OPRA,AAPL_2020C295,USD,AAPL,211.9400,0
20190819,C,300.0,20200320,0.55,0.58,0.54,0.57,0.55,,0.65,,0.37,87,89,OPRA,AAPL_2020C300,USD,AAPL,211.9400,1
20190819,P,110.0,20200320,,,,,0.37,,0.45,,,,,OPRA,AAPL_2020O110,USD,AAPL,211.9400,0
20190819,P,115.0,20200320,,,,,0.45,,0.56,,,,,OPRA,AAPL_2020O115,USD,AAPL,211.9400,0
20190819,P,120.0,20200320,,,,,0.56,,0.66,,,,,OPRA,AAPL_2020O120,USD,AAPL,211.9400,0
20190819,P,125.0,20200320,1.1,1.1,1.1,1.1,0.68,,0.80,,,1,1,OPRA,AAPL_2020O125,USD,AAPL,211.9400,1
20190819,P,130.0,20200320,1.12,1.12,1.12,1.12,0.85,,0.95,,,10,10,OPRA,AAPL_2020O130,USD,AAPL,211.9400,AMEX
20190819,P,135.0,20200320,1.33,1.33,1.33,1.33,1.05,,1.14,,1.70,25,87,OPRA,AAPL_2020O135,USD,AAPL,211.9400,PHIL
20190819,P,140.0,20200320,1.63,1.63,1.60,1.63,1.28,,1.36,,2.26,29,58,OPRA,AAPL_2020O140,USD,AAPL,211.9400,PHIL
20190819,P,145.0,20200320,2.14,2.15,2.05,2.05,1.53,,1.65,,2.45,222,789,OPRA,AAPL_2020O145,USD,AAPL,211.9400,PACF
20190819,P,150.0,20200320,1.93,1.93,1.93,1.93,1.87,,1.99,,2.40,4,116,OPRA,AAPL_2020O150,USD,AAPL,211.9400,1
20190819,P,155.0,20200320,2.95,2.95,2.95,2.95,2.28,,2.40,,3.39,10,172,OPRA,AAPL_2020O155,USD,AAPL,211.9400,BATS
20190819,P,160.0,20200320,2.79,2.79,2.72,2.72,2.77,,2.89,,3.55,11,331,OPRA,AAPL_2020O160,USD,AAPL,211.9400,ISE
20190819,P,165.0,20200320,3.37,3.37,3.35,3.35,3.35,,3.50,,4.25,11,324,OPRA,AAPL_2020O165,USD,AAPL,211.9400,PACF
20190819,P,170.0,20200320,4.20,4.20,4.16,4.20,4.05,,4.20,,5.20,4,272,OPRA,AAPL_2020O170,USD,AAPL,211.9400,1
20190819,P,175.0,20200320,4.89,4.89,4.89,4.89,4.90,,5.05,,6.15,10,241,OPRA,AAPL_2020O175,USD,AAPL,211.9400,CBOE
20190819,P,180.0,20200320,6.30,6.30,6.00,6.00,5.90,,6.05,,7.30,27,490,OPRA,AAPL_2020O180,USD,AAPL,211.9400,1
20190819,P,185.0,20200320,7.05,7.10,7.05,7.10,7.00,,7.20,,8.85,12,489,OPRA,AAPL_2020O185,USD,AAPL,211.9400,1
20190819,P,190.0,20200320,11.40,11.40,10.25,10.25,8.35,,8.50,,11.25,3,472,OPRA,AAPL_2020O190,USD,AAPL,211.9400,PACF
20190819,P,195.0,20200320,10.00,10.00,9.79,9.79,9.85,,10.00,,12.20,44,537,OPRA,AAPL_2020O195,USD,AAPL,211.9400,PHIL
20190819,P,200.0,20200320,11.60,12.50,11.60,11.76,11.55,,11.75,,14.13,17,643,OPRA,AAPL_2020O200,USD,AAPL,211.9400,PHIL
20190819,P,205.0,20200320,13.60,13.60,13.60,13.60,13.50,,13.70,,16.15,2,74,OPRA,AAPL_2020O205,USD,AAPL,211.9400,1
20190819,P,210.0,20200320,15.65,16.10,15.65,16.10,15.70,,15.85,,18.90,12,145,OPRA,AAPL_2020O210,USD,AAPL,211.9400,PACF
20190819,P,215.0,20200320,18.35,18.35,18.35,18.35,18.10,,18.30,,23.85,1,170,OPRA,AAPL_2020O215,USD,AAPL,211.9400,1
20190819,P,220.0,20200320,22.30,22.50,21.75,21.75,20.70,,20.95,,27.35,21,127,OPRA,AAPL_2020O220,USD,AAPL,211.9400,CBOE
20190819,P,225.0,20200320,28.65,28.65,28.65,28.65,23.60,,23.85,,24.80,7,118,OPRA,AAPL_2020O225,USD,AAPL,211.9400,69
20190819,P,230.0,20200320,27.00,27.00,27.00,27.00,26.70,,26.95,,28.25,2,26,OPRA,AAPL_2020O230,USD,AAPL,211.9400,43
20190819,P,235.0,20200320,35.55,35.55,34.25,34.45,30.05,,30.30,,37.75,36,49,OPRA,AAPL_2020O235,USD,AAPL,211.9400,1
20190819,P,240.0,20200320,34.90,34.90,33.85,33.85,33.65,,33.90,,38.10,14,17,OPRA,AAPL_2020O240,USD,AAPL,211.9400,BATS
20190819,P,245.0,20200320,45.2,45.2,45.2,45.2,37.45,,37.70,,,10,10,OPRA,AAPL_2020O245,USD,AAPL,211.9400,PACF
20190819,P,250.0,20200320,42.80,42.80,42.65,42.65,41.40,,41.70,,52.30,15,5,OPRA,AAPL_2020O250,USD,AAPL,211.9400,ISE
20190819,P,255.0,20200320,,,,,45.55,,45.85,,,,,OPRA,AAPL_2020O255,USD,AAPL,211.9400,0
20190819,P,260.0,20200320,45.4,45.4,45.4,45.4,49.85,,50.15,,,20,20,OPRA,AAPL_2020O260,USD,AAPL,211.9400,PACF
20190819,P,265.0,20200320,55.65,55.65,55.65,55.65,54.30,,54.60,,,3,,OPRA,AAPL_2020O265,USD,AAPL,211.9400,65
20190819,P,270.0,20200320,60.20,60.20,60.20,60.20,58.85,,59.15,,,7,,OPRA,AAPL_2020O270,USD,AAPL,211.9400,1
20190819,P,275.0,20200320,,,,,63.45,,63.80,,,,,OPRA,AAPL_2020O275,USD,AAPL,211.9400,0
20190819,P,280.0,20200320,,,,,68.20,,68.50,,,,,OPRA,AAPL_2020O280,USD,AAPL,211.9400,0
20190819,P,285.0,20200320,,,,,73.00,,73.35,,,,,OPRA,AAPL_2020O285,USD,AAPL,211.9400,0
20190819,P,290.0,20200320,,,,,77.90,,78.25,,,,,OPRA,AAPL_2020O290,USD,AAPL,211.9400,0
20190819,P,295.0,20200320,,,,,82.90,,83.25,,,,,OPRA,AAPL_2020O295,USD,AAPL,211.9400,0
20190819,P,300.0,20200320,,,,,87.90,,88.25,,,,,OPRA,AAPL_2020O300,USD,AAPL,211.9400,0
20190819,C,100.0,20210115,113.50,113.50,112.45,112.45,112.45,,113.05,,107.05,5,2519,OPRA,AAPL_2115A100,USD,AAPL,211.9400,PHIL
20190819,C,105.0,20210115,97.60,97.60,97.60,97.60,107.65,,108.25,,99.13,9,758,OPRA,AAPL_2115A105,USD,AAPL,211.9400,CBOE
20190819,C,110.0,20210115,97.70,97.70,97.70,97.70,102.85,,103.45,,92.35,13,627,OPRA,AAPL_2115A110,USD,AAPL,211.9400,69
20190819,C,115.0,20210115,90.70,90.70,90.70,90.70,98.15,,98.75,,86.95,2,254,OPRA,AAPL_2115A115,USD,AAPL,211.9400,PACF
20190819,C,120.0,20210115,90.65,90.65,90.65,90.65,93.50,,94.10,,84.35,11,984,OPRA,AAPL_2115A120,USD,AAPL,211.9400,69
20190819,C,125.0,20210115,82.65,82.65,82.65,82.65,88.90,,89.50,,77.75,20,782,OPRA,AAPL_2115A125,USD,AAPL,211.9400,CBOE
20190819,C,130.0,20210115,85.40,85.40,84.50,84.50,84.40,,85.00,,76.00,2,1147,OPRA,AAPL_2115A130,USD,AAPL,211.9400,PACF
20190819,C,135.0,20210115,79,79,79,79,79.95,,80.55,,64,2,621,OPRA,AAPL_2115A135,USD,AAPL,211.9400,69
20190819,C,140.0,20210115,67.60,67.60,66.18,66.18,75.60,,76.20,,68.39,12,3120,OPRA,AAPL_2115A140,USD,AAPL,211.9400,CBOE
20190819,C,145.0,20210115,71.20,72.00,71.20,71.45,71.35,,71.95,,66.50,13,8606,OPRA,AAPL_2115A145,USD,AAPL,211.9400,65
20190819,C,150.0,20210115,66.50,67.45,66.50,67.45,67.20,,67.70,,62.70,11,18962,OPRA,AAPL_2115A150,USD,AAPL,211.9400,PHIL
20190819,C,155.0,20210115,,63.32,63.32,,63.15,,63.70,,-6.17,1,2670,OPRA,AAPL_2115A155,USD,AAPL,211.9400,BOST
20190819,C,160.0,20210115,60.05,60.05,60.05,60.05,59.20,,59.75,,55.20,4,3487,OPRA,AAPL_2115A160,USD,AAPL,211.9400,69
20190819,C,165.0,20210115,55.80,55.80,55.80,55.80,55.35,,55.95,,51.60,1,5601,OPRA,AAPL_2115A165,USD,AAPL,211.9400,CBOE
20190819,C,170.0,20210115,52.10,52.10,52.10,52.10,51.65,,52.25,,47.45,4,7186,OPRA,AAPL_2115A170,USD,AAPL,211.9400,PACF
20190819,C,175.0,20210115,48.50,48.50,47.96,48.50,48.10,,48.70,,42.82,15,2438,OPRA,AAPL_2115A175,USD,AAPL,211.9400,BATS
20190819,C,180.0,20210115,45.00,45.00,45.00,45.00,44.70,,45.25,,41.36,6,7180,OPRA,AAPL_2115A180,USD,AAPL,211.9400,65
20190819,C,185.0,20210115,41.50,42.30,41.50,41.70,41.40,,42.00,,37.70,12,3377,OPRA,AAPL_2115A185,USD,AAPL,211.9400,BATS
20190819,C,190.0,20210115,37.44,38.72,37.44,38.25,38.30,,38.85,,35.30,17,8241,OPRA,AAPL_2115A190,USD,AAPL,211.9400,BATS
20190819,C,195.0,20210115,34.86,35.65,34.86,35.65,35.35,,35.85,,32.27,43,2111,OPRA,AAPL_2115A195,USD,AAPL,211.9400,BATS
20190819,C,200.0,20210115,33.00,33.16,32.65,32.65,32.50,,33.05,,29.80,16,9912,OPRA,AAPL_2115A200,USD,AAPL,211.9400,69
20190819,C,205.0,20210115,29.30,30.06,29.30,30.06,29.80,,30.25,,27.28,24,2708,OPRA,AAPL_2115A205,USD,AAPL,211.9400,PHIL
20190819,C,210.0,20210115,26.95,27.95,26.95,27.10,27.30,,27.80,,24.80,16,3830,OPRA,AAPL_2115A210,USD,AAPL,211.9400,43
20190819,C,215.0,20210115,24.95,25.07,24.62,25.07,24.85,,25.40,,22.45,50,1932,OPRA,AAPL_2115A215,USD,AAPL,211.9400,ISE
20190819,C,220.0,20210115,21.90,22.70,21.90,22.70,22.70,,23.10,,20.45,7,5948,OPRA,AAPL_2115A220,USD,AAPL,211.9400,PACF
20190819,C,225.0,20210115,21.05,21.05,20.55,20.60,20.60,,20.90,,18.75,10,3673,OPRA,AAPL_2115A225,USD,AAPL,211.9400,CBOE
20190819,C,230.0,20210115,18.60,18.60,18.56,18.60,18.65,,19.00,,16.70,42,4976,OPRA,AAPL_2115A230,USD,AAPL,211.9400,BATS
20190819,C,235.0,20210115,14.39,15.36,14.39,15.35,16.85,,17.30,,14.50,30,1393,OPRA,AAPL_2115A235,USD,AAPL,211.9400,AMEX
20190819,C,240.0,20210115,15.20,15.55,15.10,15.10,15.20,,15.60,,13.60,40,1925,OPRA,AAPL_2115A240,USD,AAPL,211.9400,1
20190819,C,245.0,20210115,12.30,12.30,12.25,12.30,13.65,,14.00,,10.60,35,1203,OPRA,AAPL_2115A245,USD,AAPL,211.9400,31
20190819,C,250.0,20210115,12.02,12.41,12.02,12.41,12.25,,12.65,,11.10,129,5303,OPRA,AAPL_2115A250,USD,AAPL,211.9400,1
20190819,C,255.0,20210115,9.65,10.00,9.65,10.00,10.95,,11.40,,8.90,7,698,OPRA,AAPL_2115A255,USD,AAPL,211.9400,PACF
20190819,C,260.0,20210115,9.65,10.00,9.65,10.00,9.80,,10.20,,8.77,21,2527,OPRA,AAPL_2115A260,USD,AAPL,211.9400,PHIL
20190819,C,265.0,20210115,7.55,7.55,7.34,7.34,8.75,,9.10,,8.20,3,496,OPRA,AAPL_2115A265,USD,AAPL,211.9400,CBOE
20190819,C,270.0,20210115,7.87,7.87,7.87,7.87,7.80,,8.15,,6.51,10,1189,OPRA,AAPL_2115A270,USD,AAPL,211.9400,CBOE
20190819,C,280.0,20210115,6.30,6.30,6.30,6.30,6.20,,6.55,,5.60,15,1721,OPRA,AAPL_2115A280,USD,AAPL,211.9400,42
20190819,C,290.0,20210115,5.00,5.25,4.62,4.69,4.90,,5.25,,3.73,12,1044,OPRA,AAPL_2115A290,USD,AAPL,211.9400,PHIL
20190819,C,300.0,20210115,3.70,4.00,3.70,4.00,3.75,,4.15,,3.59,4,3059,OPRA,AAPL_2115A300,USD,AAPL,211.9400,69
20190819,C,310.0,20210115,2.50,2.75,2.50,2.75,2.96,,3.35,,2.43,137,580,OPRA,AAPL_2115A310,USD,AAPL,211.9400,31
20190819,C,320.0,20210115,2.50,2.50,2.50,2.50,2.31,,2.55,,2.25,5,437,OPRA,AAPL_2115A320,USD,AAPL,211.9400,PHIL
20190819,C,330.0,20210115,1.51,1.51,1.51,1.51,1.83,,2.20,,1.59,5,1540,OPRA,AAPL_2115A330,USD,AAPL,211.9400,PHIL
20190819,C,340.0,20210115,1.79,1.79,1.79,1.79,1.45,,1.80,,1.18,4,623,OPRA,AAPL_2115A340,USD,AAPL,211.9400,ISE
20190819,C,350.0,20210115,1.20,1.20,1.20,1.20,1.11,,1.48,,1.07,60,2467,OPRA,AAPL_2115A350,USD,AAPL,211.9400,PACF
20190819,C,360.0,20210115,,,,,0.86,,1.24,,,,320,OPRA,AAPL_2115A360,USD,AAPL,211.9400,0
20190819,C,370.0,20210115,0.95,0.95,0.95,0.95,0.67,,1.04,,0.73,1,1841,OPRA,AAPL_2115A370,USD,AAPL,211.9400,BATS
20190819,C,380.0,20210115,0.73,0.74,0.73,0.74,0.55,,0.74,,0.70,7,3892,OPRA,AAPL_2115A380,USD,AAPL,211.9400,BATS
20190819,C,75.0,20210115,125.30,127.61,125.30,127.61,136.95,,137.60,,127.25,31,141,OPRA,AAPL_2115A75,USD,AAPL,211.9400,CBOE
20190819,C,80.0,20210115,131.89,131.89,131.89,131.89,132.00,,132.65,,122.85,1,89,OPRA,AAPL_2115A80,USD,AAPL,211.9400,PHIL
20190819,C,85.0,20210115,119.50,119.50,119.50,119.50,127.10,,127.70,,123.79,11,23,OPRA,AAPL_2115A85,USD,AAPL,211.9400,42
20190819,C,90.0,20210115,111.00,112.30,111.00,112.30,122.20,,122.80,,126.59,8,233,OPRA,AAPL_2115A90,USD,AAPL,211.9400,BATS
20190819,C,95.0,20210115,119.22,119.22,119.22,119.22,117.30,,117.90,,89.00,2,69,OPRA,AAPL_2115A95,USD,AAPL,211.9400,PHIL
20190819,P,100.0,20210115,1.4,1.4,1.4,1.4,1.00,,1.34,,1.2,26,4059,OPRA,AAPL_2115M100,USD,AAPL,211.9400,BATS
20190819,P,105.0,20210115,1.76,1.76,1.76,1.76,1.18,,1.55,,1.62,1,2001,OPRA,AAPL_2115M105,USD,AAPL,211.9400,PACF
20190819,P,110.0,20210115,,,,,1.41,,1.80,,,,1002,OPRA,AAPL_2115M110,USD,AAPL,211.9400,0
20190819,P,115.0,20210115,2.25,2.25,2.25,2.25,1.71,,2.09,,1.85,4,1653,OPRA,AAPL_2115M115,USD,AAPL,211.9400,BATS
20190819,P,120.0,20210115,2.65,2.68,2.65,2.68,2.15,,2.43,,2.72,20,5372,OPRA,AAPL_2115M120,USD,AAPL,211.9400,CBOE
20190819,P,125.0,20210115,3.15,3.25,3.15,3.25,2.60,,2.83,,3.17,14,6995,OPRA,AAPL_2115M125,USD,AAPL,211.9400,PACF
20190819,P,130.0,20210115,3.12,3.12,3.12,3.12,2.90,,3.30,,3.58,10,6895,OPRA,AAPL_2115M130,USD,AAPL,211.9400,CBOE
20190819,P,135.0,20210115,4.20,4.20,4.20,4.20,3.45,,3.80,,4.56,1,4149,OPRA,AAPL_2115M135,USD,AAPL,211.9400,PACF
20190819,P,140.0,20210115,4.25,4.25,4.25,4.25,4.05,,4.40,,5.50,1,8818,OPRA,AAPL_2115M140,USD,AAPL,211.9400,BATS
20190819,P,145.0,20210115,4.95,4.95,4.95,4.95,4.70,,5.00,,5.63,10,15748,OPRA,AAPL_2115M145,USD,AAPL,211.9400,CBOE
20190819,P,150.0,20210115,,5.67,5.67,,5.60,,5.80,,1.03,3,20068,OPRA,AAPL_2115M150,USD,AAPL,211.9400,1
20190819,P,155.0,20210115,7.77,7.77,7.53,7.65,6.30,,6.65,,7.65,67,3890,OPRA,AAPL_2115M155,USD,AAPL,211.9400,ISE
20190819,P,160.0,20210115,8.89,8.89,8.50,8.55,7.30,,7.65,,9.14,25,5790,OPRA,AAPL_2115M160,USD,AAPL,211.9400,BATS
20190819,P,165.0,20210115,9.92,9.92,9.92,9.92,8.40,,8.75,,10.46,2,4496,OPRA,AAPL_2115M165,USD,AAPL,211.9400,CBOE
20190819,P,170.0,20210115,11.22,11.30,11.21,11.21,9.60,,10.00,,12.10,11,8695,OPRA,AAPL_2115M170,USD,AAPL,211.9400,AMEX
20190819,P,175.0,20210115,13.37,13.37,13.37,13.37,11.00,,11.35,,11.60,2,3925,OPRA,AAPL_2115M175,USD,AAPL,211.9400,CBOE
20190819,P,180.0,20210115,16.7,16.7,16.7,16.7,12.45,,12.90,,15.2,39,3922,OPRA,AAPL_2115M180,USD,AAPL,211.9400,CBOE
20190819,P,185.0,20210115,16.0,16.0,16.0,16.0,14.05,,14.45,,16.7,10,2966,OPRA,AAPL_2115M185,USD,AAPL,211.9400,31
20190819,P,190.0,20210115,16.42,16.42,15.77,15.77,15.80,,16.20,,17.82,6,8346,OPRA,AAPL_2115M190,USD,AAPL,211.9400,43
20190819,P,195.0,20210115,17.70,17.70,17.70,17.70,17.75,,18.15,,22.91,1,3406,OPRA,AAPL_2115M195,USD,AAPL,211.9400,43
20190819,P,200.0,20210115,20.45,20.45,19.80,19.80,19.80,,20.20,,22.90,16,4195,OPRA,AAPL_2115M200,USD,AAPL,211.9400,CBOE
20190819,P,205.0,20210115,,22.22,22.22,,22.00,,22.40,,2.43,1,1696,OPRA,AAPL_2115M205,USD,AAPL,211.9400,1
20190819,P,210.0,20210115,24.53,24.65,24.53,24.65,24.35,,24.75,,29.20,4,1336,OPRA,AAPL_2115M210,USD,AAPL,211.9400,CBOE
20190819,P,215.0,20210115,27.02,27.55,27.02,27.55,26.85,,27.25,,30.55,9,764,OPRA,AAPL_2115M215,USD,AAPL,211.9400,ISE
20190819,P,220.0,20210115,30.30,30.30,29.75,30.05,29.50,,30.00,,33.30,27,1233,OPRA,AAPL_2115M220,USD,AAPL,211.9400,69
20190819,P,225.0,20210115,34.01,38.29,33.70,33.70,32.30,,32.75,,39.75,10,1637,OPRA,AAPL_2115M225,USD,AAPL,211.9400,CBOE
20190819,P,230.0,20210115,36.71,36.71,36.71,36.71,35.25,,35.75,,42.24,6,1102,OPRA,AAPL_2115M230,USD,AAPL,211.9400,CBOE
20190819,P,235.0,20210115,,,,,38.35,,38.85,,,,527,OPRA,AAPL_2115M235,USD,AAPL,211.9400,0
20190819,P,240.0,20210115,47.75,47.90,47.75,47.90,41.55,,42.05,,47.65,4,267,OPRA,AAPL_2115M240,USD,AAPL,211.9400,69
20190819,P,245.0,20210115,46.55,46.55,46.55,46.55,44.95,,45.40,,44.95,11,133,OPRA,AAPL_2115M245,USD,AAPL,211.9400,BATS
20190819,P,250.0,20210115,52.65,52.65,52.65,52.65,48.45,,49.00,,49.80,11,587,OPRA,AAPL_2115M250,USD,AAPL,211.9400,31
20190819,P,255.0,20210115,52.35,52.35,52.35,52.35,52.05,,52.55,,59.65,2,49,OPRA,AAPL_2115M255,USD,AAPL,211.9400,PHIL
20190819,P,260.0,20210115,48.96,49.16,48.78,49.15,55.80,,56.30,,58.10,70,121,OPRA,AAPL_2115M260,USD,AAPL,211.9400,ISE
20190819,P,265.0,20210115,61.95,62.00,61.95,62.00,59.70,,60.15,,66.35,7,87,OPRA,AAPL_2115M265,USD,AAPL,211.9400,BATS
20190819,P,270.0,20210115,70.30,70.30,70.30,70.30,63.65,,64.15,,75.45,1,115,OPRA,AAPL_2115M270,USD,AAPL,211.9400,69
20190819,P,280.0,20210115,64.45,64.45,64.45,64.45,71.95,,72.50,,74.90,1,77,OPRA,AAPL_2115M280,USD,AAPL,211.9400,BATS
20190819,P,290.0,20210115,104.45,104.45,104.45,104.45,80.55,,81.10,,,10,,OPRA,AAPL_2115M290,USD,AAPL,211.9400,CBOE
20190819,P,300.0,20210115,96.55,96.55,96.55,96.55,89.50,,90.05,,99.86,4,11,OPRA,AAPL_2115M300,USD,AAPL,211.9400,CBOE
20190819,P,310.0,20210115,108.19,108.19,108.19,108.19,98.65,,99.25,,109.46,10,13,OPRA,AAPL_2115M310,USD,AAPL,211.9400,ISE
20190819,P,320.0,20210115,93,93,93,93,108.10,,108.70,,,2,,OPRA,AAPL_2115M320,USD,AAPL,211.9400,PHIL
20190819,P,330.0,20210115,127.0,127.0,127.0,127.0,117.80,,118.40,,117.5,2,,OPRA,AAPL_2115M330,USD,AAPL,211.9400,1
20190819,P,340.0,20210115,139.49,139.49,139.49,139.49,127.80,,128.40,,,1,,OPRA,AAPL_2115M340,USD,AAPL,211.9400,65
20190819,P,350.0,20210115,143.20,145.43,143.20,143.20,137.80,,138.40,,145.00,4,,OPRA,AAPL_2115M350,USD,AAPL,211.9400,PACF
20190819,P,360.0,20210115,182.01,182.01,182.01,182.01,147.80,,148.40,,,20,,OPRA,AAPL_2115M360,USD,AAPL,211.9400,ISE
20190819,P,370.0,20210115,172.92,172.92,172.92,172.92,157.80,,158.40,,182.62,5,,OPRA,AAPL_2115M370,USD,AAPL,211.9400,PHIL
20190819,P,380.0,20210115,161.0,163.0,161.0,163.0,167.80,,168.40,,170.3,4,,OPRA,AAPL_2115M380,USD,AAPL,211.9400,69
20190819,P,75.0,20210115,0.10,0.10,0.10,0.10,0.27,,0.50,,0.59,5,2450,OPRA,AAPL_2115M75,USD,AAPL,211.9400,1
20190819,P,80.0,20210115,0.54,0.54,0.54,0.54,0.54,,0.76,,0.70,2,243,OPRA,AAPL_2115M80,USD,AAPL,211.9400,BOST
20190819,P,85.0,20210115,0.85,0.85,0.85,0.85,0.48,,0.87,,0.75,1,653,OPRA,AAPL_2115M85,USD,AAPL,211.9400,1
20190819,P,90.0,20210115,0.92,0.92,0.92,0.92,0.62,,1.00,,1.10,3,1475,OPRA,AAPL_2115M90,USD,AAPL,211.9400,ISE
20190819,P,95.0,20210115,1.17,1.38,1.17,1.38,0.78,,1.16,,1.08,24,211,OPRA,AAPL_2115M95,USD,AAPL,211.9400,ISE
20190819,C,100.0,20210618,103.00,103.00,103.00,103.00,110.70,,114.95,,109.75,3,305,OPRA,AAPL_2118F100,USD,AAPL,211.9400,69
20190819,C,105.0,20210618,99.0,99.0,99.0,99.0,105.90,,110.00,,99.4,1,60,OPRA,AAPL_2118F105,USD,AAPL,211.9400,42
20190819,C,110.0,20210618,102.50,103.50,102.50,103.50,101.20,,104.00,,93.50,4,64,OPRA,AAPL_2118F110,USD,AAPL,211.9400,1
20190819,C,115.0,20210618,80.5,80.5,80.5,80.5,96.50,,101.00,,98.0,1,35,OPRA,AAPL_2118F115,USD,AAPL,211.9400,1
20190819,C,120.0,20210618,85.38,85.38,85.38,85.38,92.00,,95.15,,86.00,1,208,OPRA,AAPL_2118F120,USD,AAPL,211.9400,1
20190819,C,125.0,20210618,90.20,90.20,90.20,90.20,87.50,,90.75,,78.65,1,288,OPRA,AAPL_2118F125,USD,AAPL,211.9400,BATS
20190819,C,130.0,20210618,80.30,80.65,80.30,80.60,83.30,,87.25,,76.20,8,593,OPRA,AAPL_2118F130,USD,AAPL,211.9400,69
20190819,C,135.0,20210618,77.5,77.5,77.5,77.5,78.65,,82.30,,72.9,2,159,OPRA,AAPL_2118F135,USD,AAPL,211.9400,PACF
20190819,C,140.0,20210618,75.45,75.45,75.45,75.45,75.10,,78.80,,72.50,7,383,OPRA,AAPL_2118F140,USD,AAPL,211.9400,PHIL
20190819,C,145.0,20210618,70.9,70.9,70.9,70.9,71.00,,74.70,,63.5,50,174,OPRA,AAPL_2118F145,USD,AAPL,211.9400,31
20190819,C,150.0,20210618,61.50,62.04,61.50,62.00,66.95,,70.00,,60.00,4,1075,OPRA,AAPL_2118F150,USD,AAPL,211.9400,69
20190819,C,155.0,20210618,,64.50,64.50,,63.10,,66.75,,-3.72,1,275,OPRA,AAPL_2118F155,USD,AAPL,211.9400,PHIL
20190819,C,160.0,20210618,57.35,57.35,57.35,57.35,59.30,,62.80,,54.88,10,1176,OPRA,AAPL_2118F160,USD,AAPL,211.9400,1
20190819,C,165.0,20210618,,58.35,58.35,,56.00,,59.50,,-9.00,2,1503,OPRA,AAPL_2118F165,USD,AAPL,211.9400,CBOE
20190819,C,170.0,20210618,53.50,53.93,53.50,53.93,52.35,,55.40,,46.55,30,575,OPRA,AAPL_2118F170,USD,AAPL,211.9400,CBOE
20190819,C,175.0,20210618,50.28,50.28,50.28,50.28,49.05,,52.00,,43.80,25,913,OPRA,AAPL_2118F175,USD,AAPL,211.9400,CBOE
20190819,C,180.0,20210618,43.95,43.95,41.50,42.25,46.40,,48.00,,45.60,15,1456,OPRA,AAPL_2118F180,USD,AAPL,211.9400,BATS
20190819,C,185.0,20210618,44.40,44.40,44.40,44.40,42.50,,45.60,,39.00,1,731,OPRA,AAPL_2118F185,USD,AAPL,211.9400,PACF
20190819,C,190.0,20210618,41.60,41.60,41.60,41.60,39.85,,42.80,,36.40,4,1256,OPRA,AAPL_2118F190,USD,AAPL,211.9400,PHIL
20190819,C,195.0,20210618,38.60,38.60,38.60,38.60,37.00,,39.70,,35.75,1,641,OPRA,AAPL_2118F195,USD,AAPL,211.9400,BATS
20190819,C,200.0,20210618,36.50,36.50,35.28,36.00,35.25,,36.40,,33.95,8,3003,OPRA,AAPL_2118F200,USD,AAPL,211.9400,BOST
20190819,C,205.0,20210618,31.55,33.05,30.50,33.05,32.35,,33.70,,30.30,6,1143,OPRA,AAPL_2118F205,USD,AAPL,211.9400,69
20190819,C,210.0,20210618,30.21,32.25,30.21,31.11,29.95,,31.25,,27.75,47,1126,OPRA,AAPL_2118F210,USD,AAPL,211.9400,CBOE
20190819,C,215.0,20210618,28.73,28.73,28.73,28.73,27.45,,29.35,,25.70,10,1648,OPRA,AAPL_2118F215,USD,AAPL,211.9400,CBOE
20190819,C,220.0,20210618,25.61,26.50,25.61,26.40,25.45,,27.00,,23.87,27,2377,OPRA,AAPL_2118F220,USD,AAPL,211.9400,31
20190819,C,225.0,20210618,23.35,25.15,23.35,24.40,23.50,,24.95,,22.30,33,909,OPRA,AAPL_2118F225,USD,AAPL,211.9400,PACF
20190819,C,230.0,20210618,22.00,22.12,21.77,22.00,20.20,,23.05,,20.10,5,749,OPRA,AAPL_2118F230,USD,AAPL,211.9400,BOST
20190819,C,235.0,20210618,18.15,18.20,18.10,18.20,18.25,,21.40,,16.13,16,1205,OPRA,AAPL_2118F235,USD,AAPL,211.9400,69
20190819,C,240.0,20210618,18.31,18.31,18.31,18.31,16.50,,19.80,,17.20,2,605,OPRA,AAPL_2118F240,USD,AAPL,211.9400,CBOE
20190819,C,245.0,20210618,17.00,17.42,17.00,17.42,15.05,,18.35,,15.50,5,290,OPRA,AAPL_2118F245,USD,AAPL,211.9400,PHIL
20190819,C,250.0,20210618,15.50,15.93,14.70,15.80,15.00,,16.00,,14.25,39,1472,OPRA,AAPL_2118F250,USD,AAPL,211.9400,1
20190819,C,260.0,20210618,11.08,11.25,11.08,11.25,10.95,,14.10,,11.95,30,1036,OPRA,AAPL_2118F260,USD,AAPL,211.9400,ISE
20190819,C,270.0,20210618,11.00,11.00,11.00,11.00,9.60,,11.05,,9.62,10,400,OPRA,AAPL_2118F270,USD,AAPL,211.9400,1
20190819,C,280.0,20210618,9.60,9.60,9.60,9.60,6.85,,10.30,,6.78,1,512,OPRA,AAPL_2118F280,USD,AAPL,211.9400,1
20190819,C,290.0,20210618,8.00,8.00,8.00,8.00,5.65,,9.00,,7.05,1,389,OPRA,AAPL_2118F290,USD,AAPL,211.9400,AMEX
20190819,C,300.0,20210618,6.30,6.30,6.00,6.10,4.75,,6.50,,5.15,98,2681,OPRA,AAPL_2118F300,USD,AAPL,211.9400,BATS
20190819,C,310.0,20210618,4.30,4.30,4.30,4.30,2.56,,6.90,,3.95,2,47,OPRA,AAPL_2118F310,USD,AAPL,211.9400,PACF
20190819,C,320.0,20210618,3.85,4.02,3.72,4.02,3.70,,4.15,,3.55,30,150,OPRA,AAPL_2118F320,USD,AAPL,211.9400,1
20190819,C,75.0,20210618,131.35,131.35,131.35,131.35,135.00,,139.95,,128.50,1,17,OPRA,AAPL_2118F75,USD,AAPL,211.9400,1
20190819,C,80.0,20210618,123.02,123.02,121.65,121.65,130.15,,134.85,,114.00,170,67,OPRA,AAPL_2118F80,USD,AAPL,211.9400,BOST
20190819,C,85.0,20210618,118.01,118.04,118.01,118.04,125.15,,130.00,,102.85,90,6,OPRA,AAPL_2118F85,USD,AAPL,211.9400,CBOE
20190819,C,90.0,20210618,100.82,100.82,100.82,100.82,120.30,,125.00,,92.01,1,16,OPRA,AAPL_2118F90,USD,AAPL,211.9400,65
20190819,C,95.0,20210618,114.83,114.83,114.83,114.83,115.45,,119.50,,92.00,15,40,OPRA,AAPL_2118F95,USD,AAPL,211.9400,CBOE
20190819,P,100.0,20210618,1.30,1.30,1.30,1.30,1.00,,1.92,,1.52,1,343,OPRA,AAPL_2118R100,USD,AAPL,211.9400,31
20190819,P,105.0,20210618,2.35,2.35,2.33,2.33,0.61,,3.00,,2.24,2,84,OPRA,AAPL_2118R105,USD,AAPL,211.9400,PACF
20190819,P,110.0,20210618,1.95,2.06,1.92,2.06,1.90,,3.45,,2.80,9,241,OPRA,AAPL_2118R110,USD,AAPL,211.9400,PACF
20190819,P,115.0,20210618,3.05,3.05,3.05,3.05,2.37,,3.05,,2.45,2,329,OPRA,AAPL_2118R115,USD,AAPL,211.9400,PACF
20190819,P,120.0,20210618,3.60,3.60,3.40,3.40,2.04,,4.20,,2.84,21,276,OPRA,AAPL_2118R120,USD,AAPL,211.9400,PACF
20190819,P,125.0,20210618,4.00,4.30,4.00,4.05,3.30,,4.95,,3.50,12,469,OPRA,AAPL_2118R125,USD,AAPL,211.9400,PACF
20190819,P,130.0,20210618,4.85,4.99,4.85,4.99,3.85,,5.85,,5.00,24,358,OPRA,AAPL_2118R130,USD,AAPL,211.9400,CBOE
20190819,P,135.0,20210618,5.90,5.90,5.90,5.90,4.45,,5.85,,6.45,5,446,OPRA,AAPL_2118R135,USD,AAPL,211.9400,22
20190819,P,140.0,20210618,6.05,6.05,6.05,6.05,5.20,,7.30,,7.20,10,1451,OPRA,AAPL_2118R140,USD,AAPL,211.9400,CBOE
20190819,P,145.0,20210618,6.84,6.84,6.84,6.84,6.00,,8.45,,7.70,1,1340,OPRA,AAPL_2118R145,USD,AAPL,211.9400,1
20190819,P,150.0,20210618,8.90,8.90,8.75,8.75,7.05,,9.05,,7.38,3,1682,OPRA,AAPL_2118R150,USD,AAPL,211.9400,BATS
20190819,P,155.0,20210618,9.65,9.65,9.65,9.65,8.00,,10.65,,9.90,1,402,OPRA,AAPL_2118R155,USD,AAPL,211.9400,AMEX
20190819,P,160.0,20210618,11.09,11.10,11.09,11.10,8.65,,11.55,,13.80,6,2037,OPRA,AAPL_2118R160,USD,AAPL,211.9400,PACF
20190819,P,165.0,20210618,11.60,11.60,10.80,10.80,10.85,,11.40,,12.90,4,333,OPRA,AAPL_2118R165,USD,AAPL,211.9400,42
20190819,P,170.0,20210618,12.35,12.35,12.35,12.35,12.00,,13.55,,14.85,2,2343,OPRA,AAPL_2118R170,USD,AAPL,211.9400,PACF
20190819,P,175.0,20210618,15.00,15.00,15.00,15.00,12.70,,15.05,,17.10,1,815,OPRA,AAPL_2118R175,USD,AAPL,211.9400,1
20190819,P,180.0,20210618,18.30,19.15,18.20,19.15,14.90,,16.50,,18.95,70,3618,OPRA,AAPL_2118R180,USD,AAPL,211.9400,PACF
20190819,P,185.0,20210618,20.01,20.01,20.01,20.01,15.55,,19.00,,17.65,3,269,OPRA,AAPL_2118R185,USD,AAPL,211.9400,CBOE
20190819,P,190.0,20210618,21.21,21.21,21.00,21.20,17.70,,19.50,,21.70,12,319,OPRA,AAPL_2118R190,USD,AAPL,211.9400,PACF
20190819,P,195.0,20210618,,21.20,21.20,,20.15,,22.90,,1.95,1,170,OPRA,AAPL_2118R195,USD,AAPL,211.9400,CBOE
20190819,P,200.0,20210618,23.60,23.60,23.60,23.60,21.70,,25.05,,25.75,10,1134,OPRA,AAPL_2118R200,USD,AAPL,211.9400,31
20190819,P,205.0,20210618,24.85,24.85,24.85,24.85,24.10,,25.95,,28.00,1,310,OPRA,AAPL_2118R205,USD,AAPL,211.9400,42
20190819,P,210.0,20210618,,28.00,28.00,,26.50,,28.90,,7.07,10,267,OPRA,AAPL_2118R210,USD,AAPL,211.9400,CBOE
20190819,P,215.0,20210618,33.35,33.85,33.35,33.85,29.05,,31.85,,31.42,2,212,OPRA,AAPL_2118R215,USD,AAPL,211.9400,PACF
20190819,P,220.0,20210618,,,,,31.75,,33.40,,,,184,OPRA,AAPL_2118R220,USD,AAPL,211.9400,0
20190819,P,225.0,20210618,36.98,41.06,36.98,36.98,34.55,,37.20,,41.70,3,171,OPRA,AAPL_2118R225,USD,AAPL,211.9400,65
20190819,P,230.0,20210618,45.65,45.65,45.65,45.65,37.65,,40.45,,45.10,25,293,OPRA,AAPL_2118R230,USD,AAPL,211.9400,CBOE
20190819,P,235.0,20210618,51.25,51.25,51.25,51.25,40.65,,43.55,,51.11,2,813,OPRA,AAPL_2118R235,USD,AAPL,211.9400,31
20190819,P,240.0,20210618,41.25,42.63,41.25,42.63,43.85,,46.90,,38.75,2,81,OPRA,AAPL_2118R240,USD,AAPL,211.9400,ISE
20190819,P,245.0,20210618,51.05,51.05,51.05,51.05,47.25,,50.20,,60.00,1,19,OPRA,AAPL_2118R245,USD,AAPL,211.9400,43
20190819,P,250.0,20210618,55.5,55.5,55.5,55.5,50.75,,53.55,,63.0,1,65,OPRA,AAPL_2118R250,USD,AAPL,211.9400,BOST
20190819,P,260.0,20210618,71,71,71,71,57.75,,60.70,,72,1,28,OPRA,AAPL_2118R260,USD,AAPL,211.9400,PACF
20190819,P,270.0,20210618,74.7,74.7,74.7,74.7,64.70,,68.20,,62.3,5,178,OPRA,AAPL_2118R270,USD,AAPL,211.9400,PHIL
20190819,P,280.0,20210618,80.03,80.03,80.03,80.03,72.55,,76.35,,83.50,3,27,OPRA,AAPL_2118R280,USD,AAPL,211.9400,ISE
20190819,P,290.0,20210618,97.91,97.91,97.91,97.91,80.85,,84.70,,80.00,2,14,OPRA,AAPL_2118R290,USD,AAPL,211.9400,PHIL
20190819,P,300.0,20210618,99.39,102.16,99.39,102.16,89.55,,93.25,,105.05,3,13,OPRA,AAPL_2118R300,USD,AAPL,211.9400,CBOE
20190819,P,310.0,20210618,,,,,98.45,,102.55,,,,,OPRA,AAPL_2118R310,USD,AAPL,211.9400,0
20190819,P,320.0,20210618,112.60,112.60,112.60,112.60,107.80,,111.90,,121.06,1,1,OPRA,AAPL_2118R320,USD,AAPL,211.9400,AMEX
20190819,P,75.0,20210618,0.75,0.80,0.75,0.80,0.45,,0.90,,0.59,7,1007,OPRA,AAPL_2118R75,USD,AAPL,211.9400,PHIL
20190819,P,80.0,20210618,0.66,0.66,0.66,0.66,0.08,,1.37,,0.50,50,460,OPRA,AAPL_2118R80,USD,AAPL,211.9400,69
20190819,P,85.0,20210618,0.95,0.95,0.95,0.95,0.03,,1.13,,0.80,1,389,OPRA,AAPL_2118R85,USD,AAPL,211.9400,PHIL
20190819,P,90.0,20210618,1.13,1.13,1.13,1.13,0.32,,1.20,,1.25,6,437,OPRA,AAPL_2118R90,USD,AAPL,211.9400,PHIL
20190819,P,95.0,20210618,1.31,1.31,1.31,1.31,0.51,,2.23,,2.20,2,110,OPRA,AAPL_2118R95,USD,AAPL,211.9400,1
,C,110.0,20190816,,,,,,,,,,,,OPRA,AAP_1916H110,USD,AAP,136.550,0
,C,115.0,20190816,,,,,,,,,,,,OPRA,AAP_1916H115,USD,AAP,136.550,0
,C,120.0,20190816,10.5,10.5,10.5,10.5,,,,,21.9,2,,OPRA,AAP_1916H120,USD,AAP,136.550,65
,C,125.0,20190816,6.53,6.53,6.53,6.53,,,,,,3,,OPRA,AAP_1916H125,USD,AAP,136.550,CBOE
,C,130.0,20190816,9.16,9.16,6.54,6.54,,,,,11.70,4,,OPRA,AAP_1916H130,USD,AAP,136.550,CBOE
,C,135.0,20190816,3.70,3.70,1.95,2.08,,,,,3.13,13,,OPRA,AAP_1916H135,USD,AAP,136.550,ISE
,C,140.0,20190816,0.30,0.30,0.01,0.05,,,,,0.35,69,215,OPRA,AAP_1916H140,USD,AAP,136.550,31
,C,145.0,20190816,0.05,0.05,0.02,0.05,,,,,0.05,101,1274,OPRA,AAP_1916H145,USD,AAP,136.550,ISE
,C,150.0,20190816,0.02,0.02,0.02,0.02,,,,,0.04,6,604,OPRA,AAP_1916H150,USD,AAP,136.550,PHIL
,C,155.0,20190816,0.03,0.03,0.03,0.03,,,,,0.03,2,398,OPRA,AAP_1916H155,USD,AAP,136.550,PHIL
,C,160.0,20190816,,,,,,,,,,,691,OPRA,AAP_1916H160,USD,AAP,136.550,0
,C,165.0,20190816,0.02,0.02,0.01,0.02,,,,,0.03,26,430,OPRA,AAP_1916H165,USD,AAP,136.550,ISE
,C,170.0,20190816,0.03,0.03,0.03,0.03,,,,,0.03,5,168,OPRA,AAP_1916H170,USD,AAP,136.550,PHIL
,C,175.0,20190816,0.01,0.01,0.01,0.01,,,,,0.08,1,188,OPRA,AAP_1916H175,USD,AAP,136.550,CBOE
,C,180.0,20190816,0.02,0.04,0.02,0.04,,,,,0.07,8,45,OPRA,AAP_1916H180,USD,AAP,136.550,PHIL
,C,185.0,20190816,0.05,0.05,0.05,0.05,,,,,0.07,1,1,OPRA,AAP_1916H185,USD,AAP,136.550,CBOE
,C,190.0,20190816,0.02,0.02,0.02,0.02,,,,,0.17,1,1,OPRA,AAP_1916H190,USD,AAP,136.550,ISE
,C,195.0,20190816,,,,,,,,,,,,OPRA,AAP_1916H195,USD,AAP,136.550,0
,C,200.0,20190816,0.08,0.08,0.08,0.08,,,,,0.08,1,1,OPRA,AAP_1916H200,USD,AAP,136.550,ISE
,P,110.0,20190816,0.28,0.28,0.06,0.06,,,,,0.05,6,87,OPRA,AAP_1916T110,USD,AAP,136.550,ISE
,P,115.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,13,329,OPRA,AAP_1916T115,USD,AAP,136.550,PACF
,P,120.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,541,OPRA,AAP_1916T120,USD,AAP,136.550,ISE
,P,125.0,20190816,0.15,0.15,0.02,0.04,,,,,0.05,10,351,OPRA,AAP_1916T125,USD,AAP,136.550,PHIL
,P,130.0,20190816,0.20,0.20,0.03,0.03,,,,,0.05,14,394,OPRA,AAP_1916T130,USD,AAP,136.550,ISE
,P,135.0,20190816,0.12,0.20,0.01,0.05,,,,,0.35,119,628,OPRA,AAP_1916T135,USD,AAP,136.550,PHIL
,P,140.0,20190816,1.95,3.20,1.95,3.00,,,,,2.61,155,,OPRA,AAP_1916T140,USD,AAP,136.550,PACF
,P,145.0,20190816,6.50,8.00,6.50,8.00,,,,,7.34,19,,OPRA,AAP_1916T145,USD,AAP,136.550,PACF
,P,150.0,20190816,13.5,13.5,13.1,13.1,,,,,13.4,5,,OPRA,AAP_1916T150,USD,AAP,136.550,BOST
,P,155.0,20190816,,,,,,,,,,,,OPRA,AAP_1916T155,USD,AAP,136.550,0
,P,160.0,20190816,22.15,22.15,22.15,22.15,,,,,12.30,5,,OPRA,AAP_1916T160,USD,AAP,136.550,BATS
,P,165.0,20190816,9.00,9.00,9.00,9.00,,,,,17.36,10,,OPRA,AAP_1916T165,USD,AAP,136.550,PACF
,P,170.0,20190816,12.6,12.6,12.6,12.6,,,,,19.0,5,,OPRA,AAP_1916T170,USD,AAP,136.550,CBOE
,P,175.0,20190816,38.25,38.25,38.25,38.25,,,,,19.25,4,,OPRA,AAP_1916T175,USD,AAP,136.550,BATS
,P,180.0,20190816,20.1,20.1,20.1,20.1,,,,,,1,,OPRA,AAP_1916T180,USD,AAP,136.550,42
,P,185.0,20190816,,,,,,,,,,,,OPRA,AAP_1916T185,USD,AAP,136.550,0
,P,190.0,20190816,,,,,,,,,,,,OPRA,AAP_1916T190,USD,AAP,136.550,0
,P,195.0,20190816,,,,,,,,,,,,OPRA,AAP_1916T195,USD,AAP,136.550,0
,P,200.0,20190816,,,,,,,,,,,,OPRA,AAP_1916T200,USD,AAP,136.550,0
20190819,C,100.0,20191018,,,,,35.60,,38.90,,,,,OPRA,AAP_1918J100,USD,AAP,136.550,0
20190819,C,105.0,20191018,,,,,30.70,,33.90,,,,,OPRA,AAP_1918J105,USD,AAP,136.550,0
20190819,C,110.0,20191018,,,,,25.80,,29.00,,,,,OPRA,AAP_1918J110,USD,AAP,136.550,0
20190819,C,115.0,20191018,,,,,22.10,,23.40,,,,,OPRA,AAP_1918J115,USD,AAP,136.550,0
20190819,C,120.0,20191018,,,,,18.00,,18.60,,,,,OPRA,AAP_1918J120,USD,AAP,136.550,0
20190819,C,125.0,20191018,,,,,13.90,,14.30,,,,,OPRA,AAP_1918J125,USD,AAP,136.550,0
20190819,C,130.0,20191018,,,,,10.10,,10.60,,,,,OPRA,AAP_1918J130,USD,AAP,136.550,0
20190819,C,135.0,20191018,,,,,7.00,,7.40,,,,,OPRA,AAP_1918J135,USD,AAP,136.550,0
20190819,C,140.0,20191018,4.20,4.20,4.20,4.20,4.50,,4.90,,,3,,OPRA,AAP_1918J140,USD,AAP,136.550,PACF
20190819,C,145.0,20191018,,,,,2.65,,2.95,,,,,OPRA,AAP_1918J145,USD,AAP,136.550,0
20190819,C,150.0,20191018,,,,,1.40,,1.70,,,,,OPRA,AAP_1918J150,USD,AAP,136.550,0
20190819,C,155.0,20191018,,,,,0.65,,0.90,,,,,OPRA,AAP_1918J155,USD,AAP,136.550,0
20190819,C,160.0,20191018,,,,,0.25,,0.45,,,,,OPRA,AAP_1918J160,USD,AAP,136.550,0
20190819,C,165.0,20191018,,,,,0.05,,0.20,,,,,OPRA,AAP_1918J165,USD,AAP,136.550,0
20190819,C,170.0,20191018,,,,,,,0.15,,,,,OPRA,AAP_1918J170,USD,AAP,136.550,0
20190819,C,175.0,20191018,,,,,,,0.10,,,,,OPRA,AAP_1918J175,USD,AAP,136.550,0
20190819,C,180.0,20191018,,,,,,,0.10,,,,,OPRA,AAP_1918J180,USD,AAP,136.550,0
20190819,C,90.0,20191018,,,,,45.30,,48.70,,,,,OPRA,AAP_1918J90,USD,AAP,136.550,0
20190819,C,95.0,20191018,,,,,40.70,,43.90,,,,,OPRA,AAP_1918J95,USD,AAP,136.550,0
20190819,P,100.0,20191018,,,,,,,0.20,,,,,OPRA,AAP_1918V100,USD,AAP,136.550,0
20190819,P,105.0,20191018,,,,,0.15,,0.30,,,,,OPRA,AAP_1918V105,USD,AAP,136.550,0
20190819,P,110.0,20191018,,,,,0.35,,0.55,,,,,OPRA,AAP_1918V110,USD,AAP,136.550,0
20190819,P,115.0,20191018,,,,,0.65,,0.85,,,,,OPRA,AAP_1918V115,USD,AAP,136.550,0
20190819,P,120.0,20191018,,,,,1.10,,1.35,,,,,OPRA,AAP_1918V120,USD,AAP,136.550,0
20190819,P,125.0,20191018,,,,,2.00,,2.20,,,,,OPRA,AAP_1918V125,USD,AAP,136.550,0
20190819,P,130.0,20191018,,,,,3.20,,3.50,,,,,OPRA,AAP_1918V130,USD,AAP,136.550,0
20190819,P,135.0,20191018,,,,,5.00,,5.40,,,,,OPRA,AAP_1918V135,USD,AAP,136.550,0
20190819,P,140.0,20191018,,,,,7.50,,7.80,,,,,OPRA,AAP_1918V140,USD,AAP,136.550,0
20190819,P,145.0,20191018,,,,,10.60,,11.00,,,,,OPRA,AAP_1918V145,USD,AAP,136.550,0
20190819,P,150.0,20191018,,,,,14.10,,14.80,,,,,OPRA,AAP_1918V150,USD,AAP,136.550,0
20190819,P,155.0,20191018,,,,,18.30,,20.10,,,,,OPRA,AAP_1918V155,USD,AAP,136.550,0
20190819,P,160.0,20191018,,,,,22.30,,25.30,,,,,OPRA,AAP_1918V160,USD,AAP,136.550,0
20190819,P,165.0,20191018,,,,,27.20,,30.00,,,,,OPRA,AAP_1918V165,USD,AAP,136.550,0
20190819,P,170.0,20191018,,,,,31.60,,35.20,,,,,OPRA,AAP_1918V170,USD,AAP,136.550,0
20190819,P,175.0,20191018,,,,,36.30,,40.30,,,,,OPRA,AAP_1918V175,USD,AAP,136.550,0
20190819,P,180.0,20191018,,,,,42.10,,45.00,,,,,OPRA,AAP_1918V180,USD,AAP,136.550,0
20190819,P,90.0,20191018,,,,,,,0.15,,,,,OPRA,AAP_1918V90,USD,AAP,136.550,0
20190819,P,95.0,20191018,,,,,,,0.15,,,,,OPRA,AAP_1918V95,USD,AAP,136.550,0
20190819,C,100.0,20190920,,,,,35.40,,38.10,,,,,OPRA,AAP_1920I100,USD,AAP,136.550,0
20190819,C,105.0,20190920,,,,,31.30,,32.10,,,,,OPRA,AAP_1920I105,USD,AAP,136.550,0
20190819,C,110.0,20190920,,,,,26.70,,27.10,,,,,OPRA,AAP_1920I110,USD,AAP,136.550,0
20190819,C,115.0,20190920,,,,,21.70,,22.20,,,,,OPRA,AAP_1920I115,USD,AAP,136.550,0
20190819,C,120.0,20190920,33.5,33.5,33.5,33.5,16.90,,17.50,,34.3,1,6,OPRA,AAP_1920I120,USD,AAP,136.550,1
20190819,C,125.0,20190920,51.20,51.20,50.63,50.63,12.50,,12.90,,,2,1,OPRA,AAP_1920I125,USD,AAP,136.550,PHIL
20190819,C,130.0,20190920,8.9,8.9,8.9,8.9,8.50,,8.90,,9.5,1,9,OPRA,AAP_1920I130,USD,AAP,136.550,1
20190819,C,135.0,20190920,5.21,5.30,5.08,5.30,5.20,,5.50,,5.72,21,96,OPRA,AAP_1920I135,USD,AAP,136.550,PACF
20190819,C,140.0,20190920,2.90,3.10,2.75,3.00,2.80,,2.95,,3.24,13,237,OPRA,AAP_1920I140,USD,AAP,136.550,PACF
20190819,C,145.0,20190920,1.50,1.50,1.20,1.30,1.25,,1.40,,1.70,20,524,OPRA,AAP_1920I145,USD,AAP,136.550,1
20190819,C,150.0,20190920,0.94,0.94,0.60,0.69,0.40,,0.60,,1.15,31,1908,OPRA,AAP_1920I150,USD,AAP,136.550,PHIL
20190819,C,155.0,20190920,0.27,0.36,0.23,0.23,0.10,,0.20,,0.42,33,2325,OPRA,AAP_1920I155,USD,AAP,136.550,ISE
20190819,C,160.0,20190920,0.17,0.17,0.15,0.17,,,0.15,,0.16,42,686,OPRA,AAP_1920I160,USD,AAP,136.550,PHIL
20190819,C,165.0,20190920,0.05,0.10,0.05,0.10,,,0.10,,0.05,5,387,OPRA,AAP_1920I165,USD,AAP,136.550,CBOE
20190819,C,170.0,20190920,0.03,0.03,0.03,0.03,,,0.10,,0.03,17,130,OPRA,AAP_1920I170,USD,AAP,136.550,CBOE
20190819,C,175.0,20190920,,,,,,,0.10,,,,178,OPRA,AAP_1920I175,USD,AAP,136.550,0
20190819,C,180.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.05,30,114,OPRA,AAP_1920I180,USD,AAP,136.550,42
20190819,C,185.0,20190920,0.02,0.02,0.02,0.02,,,0.10,,0.05,30,55,OPRA,AAP_1920I185,USD,AAP,136.550,42
20190819,C,190.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.05,4,72,OPRA,AAP_1920I190,USD,AAP,136.550,1
20190819,C,195.0,20190920,0.01,0.01,0.01,0.01,,,0.10,,0.25,3,12,OPRA,AAP_1920I195,USD,AAP,136.550,ISE
20190819,C,200.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.05,5,50,OPRA,AAP_1920I200,USD,AAP,136.550,42
20190819,C,210.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.80,3,25,OPRA,AAP_1920I210,USD,AAP,136.550,PHIL
20190819,C,220.0,20190920,0.15,0.15,0.15,0.15,,,0.10,,2.60,5,11,OPRA,AAP_1920I220,USD,AAP,136.550,PHIL
20190819,C,230.0,20190920,0.5,0.5,0.5,0.5,,,0.10,,,1,20,OPRA,AAP_1920I230,USD,AAP,136.550,ISE
20190819,C,240.0,20190920,1.25,1.25,1.25,1.25,,,0.10,,0.70,1,14,OPRA,AAP_1920I240,USD,AAP,136.550,PACF
20190819,C,250.0,20190920,0.03,0.03,0.03,0.03,,,0.05,,0.15,10,15,OPRA,AAP_1920I250,USD,AAP,136.550,PHIL
20190819,C,90.0,20190920,,,,,44.90,,47.80,,,,,OPRA,AAP_1920I90,USD,AAP,136.550,0
20190819,C,95.0,20190920,50.44,50.44,50.44,50.44,40.40,,43.80,,47.85,2,6,OPRA,AAP_1920I95,USD,AAP,136.550,ISE
20190819,C,100.0,20191220,,,,,37.00,,38.50,,,,,OPRA,AAP_1920L100,USD,AAP,136.550,0
20190819,C,105.0,20191220,,,,,31.90,,34.00,,,,,OPRA,AAP_1920L105,USD,AAP,136.550,0
20190819,C,110.0,20191220,,,,,28.80,,29.50,,,,,OPRA,AAP_1920L110,USD,AAP,136.550,0
20190819,C,115.0,20191220,,,,,24.50,,25.30,,,,,OPRA,AAP_1920L115,USD,AAP,136.550,0
20190819,C,120.0,20191220,,,,,20.70,,21.30,,,,,OPRA,AAP_1920L120,USD,AAP,136.550,0
20190819,C,125.0,20191220,,,,,17.10,,17.60,,,,,OPRA,AAP_1920L125,USD,AAP,136.550,0
20190819,C,130.0,20191220,15.6,15.6,15.6,15.6,13.70,,14.30,,15.1,5,11,OPRA,AAP_1920L130,USD,AAP,136.550,69
20190819,C,135.0,20191220,11.24,11.24,11.24,11.24,10.80,,11.30,,15.00,1,11,OPRA,AAP_1920L135,USD,AAP,136.550,PHIL
20190819,C,140.0,20191220,8.78,9.10,8.78,9.10,8.30,,8.80,,11.70,4,14,OPRA,AAP_1920L140,USD,AAP,136.550,CBOE
20190819,C,145.0,20191220,,,,,6.20,,6.70,,,,37,OPRA,AAP_1920L145,USD,AAP,136.550,0
20190819,C,150.0,20191220,4.80,4.80,4.80,4.80,4.50,,5.00,,5.24,3,45,OPRA,AAP_1920L150,USD,AAP,136.550,PHIL
20190819,C,155.0,20191220,3.58,3.58,3.58,3.58,3.20,,3.60,,4.27,1,95,OPRA,AAP_1920L155,USD,AAP,136.550,CBOE
20190819,C,160.0,20191220,2.62,2.62,2.62,2.62,2.20,,2.60,,3.00,17,121,OPRA,AAP_1920L160,USD,AAP,136.550,PHIL
20190819,C,165.0,20191220,1.50,1.50,1.50,1.50,1.40,,1.75,,2.22,40,73,OPRA,AAP_1920L165,USD,AAP,136.550,PACF
20190819,C,170.0,20191220,1.22,1.22,1.22,1.22,0.95,,1.25,,2.05,15,44,OPRA,AAP_1920L170,USD,AAP,136.550,PHIL
20190819,C,175.0,20191220,0.95,0.95,0.95,0.95,0.55,,0.85,,2.50,2,9,OPRA,AAP_1920L175,USD,AAP,136.550,PACF
20190819,C,180.0,20191220,0.60,0.60,0.60,0.60,0.35,,0.60,,0.85,1,312,OPRA,AAP_1920L180,USD,AAP,136.550,42
20190819,C,185.0,20191220,0.50,0.50,0.50,0.50,0.10,,0.45,,1.25,2,12,OPRA,AAP_1920L185,USD,AAP,136.550,1
20190819,C,190.0,20191220,0.65,0.65,0.50,0.50,0.05,,0.30,,1.15,7,63,OPRA,AAP_1920L190,USD,AAP,136.550,PACF
20190819,C,195.0,20191220,0.50,0.50,0.45,0.45,,,0.25,,1.20,18,15,OPRA,AAP_1920L195,USD,AAP,136.550,1
20190819,C,200.0,20191220,0.35,0.35,0.35,0.35,0.05,,0.15,,0.60,1,12,OPRA,AAP_1920L200,USD,AAP,136.550,1
20190819,C,210.0,20191220,0.20,0.20,0.20,0.20,,,0.10,,0.45,1,3,OPRA,AAP_1920L210,USD,AAP,136.550,1
20190819,C,220.0,20191220,1.3,1.3,1.3,1.3,,,0.10,,,297,261,OPRA,AAP_1920L220,USD,AAP,136.550,1
20190819,C,230.0,20191220,,,,,,,0.10,,,,,OPRA,AAP_1920L230,USD,AAP,136.550,0
20190819,C,240.0,20191220,0.62,0.62,0.62,0.62,,,0.10,,0.62,2,2,OPRA,AAP_1920L240,USD,AAP,136.550,42
20190819,C,250.0,20191220,,,,,,,0.10,,,,1,OPRA,AAP_1920L250,USD,AAP,136.550,0
20190819,C,95.0,20191220,,,,,41.90,,43.10,,,,,OPRA,AAP_1920L95,USD,AAP,136.550,0
20190819,P,100.0,20190920,0.16,0.16,0.16,0.16,,,0.10,,0.17,1,252,OPRA,AAP_1920U100,USD,AAP,136.550,ISE
20190819,P,105.0,20190920,0.30,0.30,0.30,0.30,,,0.15,,0.25,2,32,OPRA,AAP_1920U105,USD,AAP,136.550,PHIL
20190819,P,110.0,20190920,0.25,0.25,0.25,0.25,,,0.15,,0.25,2,37,OPRA,AAP_1920U110,USD,AAP,136.550,PACF
20190819,P,115.0,20190920,0.10,0.40,0.10,0.40,0.10,,0.25,,0.36,4,115,OPRA,AAP_1920U115,USD,AAP,136.550,PHIL
20190819,P,120.0,20190920,0.60,0.60,0.60,0.60,0.40,,0.50,,0.87,3,1127,OPRA,AAP_1920U120,USD,AAP,136.550,1
20190819,P,125.0,20190920,1.20,1.20,1.07,1.15,0.85,,1.00,,1.55,26,1280,OPRA,AAP_1920U125,USD,AAP,136.550,65
20190819,P,130.0,20190920,2.05,2.10,1.80,1.90,1.80,,1.95,,2.09,30,267,OPRA,AAP_1920U130,USD,AAP,136.550,PHIL
20190819,P,135.0,20190920,3.50,3.60,3.50,3.60,3.40,,3.60,,3.63,12,1344,OPRA,AAP_1920U135,USD,AAP,136.550,PACF
20190819,P,140.0,20190920,5.75,6.75,5.75,6.10,6.00,,6.20,,6.07,64,867,OPRA,AAP_1920U140,USD,AAP,136.550,PACF
20190819,P,145.0,20190920,10.35,10.35,9.55,9.55,9.20,,9.70,,9.42,8,1091,OPRA,AAP_1920U145,USD,AAP,136.550,PHIL
20190819,P,150.0,20190920,,,,,13.30,,13.90,,,,278,OPRA,AAP_1920U150,USD,AAP,136.550,0
20190819,P,155.0,20190920,19.00,19.00,18.33,18.33,18.00,,18.60,,18.61,6,1244,OPRA,AAP_1920U155,USD,AAP,136.550,ISE
20190819,P,160.0,20190920,22.20,23.56,22.20,22.20,21.60,,23.90,,20.00,27,54,OPRA,AAP_1920U160,USD,AAP,136.550,65
20190819,P,165.0,20190920,24.69,24.69,24.69,24.69,26.60,,29.90,,15.73,20,19,OPRA,AAP_1920U165,USD,AAP,136.550,CBOE
20190819,P,170.0,20190920,22.3,22.3,22.3,22.3,31.70,,34.30,,17.1,10,2,OPRA,AAP_1920U170,USD,AAP,136.550,31
20190819,P,175.0,20190920,13.3,14.2,13.3,14.2,36.60,,39.30,,,6,5,OPRA,AAP_1920U175,USD,AAP,136.550,BATS
20190819,P,180.0,20190920,17.49,17.49,17.41,17.41,41.70,,44.00,,18.09,6,6,OPRA,AAP_1920U180,USD,AAP,136.550,43
20190819,P,185.0,20190920,33.10,33.10,33.10,33.10,46.60,,49.40,,17.55,10,,OPRA,AAP_1920U185,USD,AAP,136.550,PACF
20190819,P,190.0,20190920,37.21,37.21,37.00,37.00,52.30,,54.80,,33.10,22,,OPRA,AAP_1920U190,USD,AAP,136.550,BOST
20190819,P,195.0,20190920,42.2,42.2,42.0,42.0,56.50,,59.50,,,22,,OPRA,AAP_1920U195,USD,AAP,136.550,BOST
20190819,P,200.0,20190920,,,,,61.50,,64.40,,,,,OPRA,AAP_1920U200,USD,AAP,136.550,0
20190819,P,210.0,20190920,,,,,71.60,,74.10,,,,,OPRA,AAP_1920U210,USD,AAP,136.550,0
20190819,P,220.0,20190920,,,,,81.70,,84.30,,,,,OPRA,AAP_1920U220,USD,AAP,136.550,0
20190819,P,230.0,20190920,,,,,91.80,,94.00,,,,,OPRA,AAP_1920U230,USD,AAP,136.550,0
20190819,P,240.0,20190920,,,,,101.70,,105.00,,,,,OPRA,AAP_1920U240,USD,AAP,136.550,0
20190819,P,250.0,20190920,,,,,111.40,,113.90,,,,,OPRA,AAP_1920U250,USD,AAP,136.550,0
20190819,P,90.0,20190920,,,,,,,0.10,,,,52,OPRA,AAP_1920U90,USD,AAP,136.550,0
20190819,P,95.0,20190920,0.4,0.4,0.4,0.4,,,0.10,,,1,5,OPRA,AAP_1920U95,USD,AAP,136.550,ISE
20190819,P,100.0,20191220,1.1,1.1,1.1,1.1,0.90,,1.20,,0.5,10,23,OPRA,AAP_1920X100,USD,AAP,136.550,PHIL
20190819,P,105.0,20191220,1.65,1.65,1.65,1.65,1.25,,1.60,,1.90,7,37,OPRA,AAP_1920X105,USD,AAP,136.550,31
20190819,P,110.0,20191220,2.05,2.05,2.05,2.05,1.75,,2.15,,2.02,4,42,OPRA,AAP_1920X110,USD,AAP,136.550,43
20190819,P,115.0,20191220,2.80,2.80,2.80,2.80,2.45,,2.85,,2.45,139,62,OPRA,AAP_1920X115,USD,AAP,136.550,PHIL
20190819,P,120.0,20191220,3.53,3.53,3.53,3.53,3.40,,3.90,,3.10,1,144,OPRA,AAP_1920X120,USD,AAP,136.550,CBOE
20190819,P,125.0,20191220,5.50,5.50,5.17,5.33,4.70,,5.20,,4.60,38,76,OPRA,AAP_1920X125,USD,AAP,136.550,PHIL
20190819,P,130.0,20191220,6.55,6.93,6.55,6.93,6.40,,6.80,,7.10,20,26,OPRA,AAP_1920X130,USD,AAP,136.550,CBOE
20190819,P,135.0,20191220,8.9,8.9,8.9,8.9,8.40,,8.90,,9.1,1,32,OPRA,AAP_1920X135,USD,AAP,136.550,BATS
20190819,P,140.0,20191220,10.15,10.15,10.15,10.15,10.80,,11.30,,11.10,1,43,OPRA,AAP_1920X140,USD,AAP,136.550,ISE
20190819,P,145.0,20191220,12.73,12.73,12.73,12.73,13.50,,14.20,,12.80,5,22,OPRA,AAP_1920X145,USD,AAP,136.550,CBOE
20190819,P,150.0,20191220,17.96,17.96,17.91,17.91,16.80,,17.50,,16.20,16,86,OPRA,AAP_1920X150,USD,AAP,136.550,CBOE
20190819,P,155.0,20191220,19.95,19.95,19.36,19.43,20.40,,21.20,,13.30,23,128,OPRA,AAP_1920X155,USD,AAP,136.550,CBOE
20190819,P,160.0,20191220,24.5,24.5,24.5,24.5,24.40,,25.40,,21.8,1,33,OPRA,AAP_1920X160,USD,AAP,136.550,BOST
20190819,P,165.0,20191220,26.79,26.79,26.79,26.79,28.30,,29.60,,27.58,20,26,OPRA,AAP_1920X165,USD,AAP,136.550,CBOE
20190819,P,170.0,20191220,,,,,32.60,,34.20,,,,3,OPRA,AAP_1920X170,USD,AAP,136.550,0
20190819,P,175.0,20191220,,,,,36.70,,40.20,,,,,OPRA,AAP_1920X175,USD,AAP,136.550,0
20190819,P,180.0,20191220,,,,,41.50,,44.40,,,,,OPRA,AAP_1920X180,USD,AAP,136.550,0
20190819,P,185.0,20191220,,,,,47.10,,49.60,,,,,OPRA,AAP_1920X185,USD,AAP,136.550,0
20190819,P,190.0,20191220,,,,,51.90,,53.90,,,,,OPRA,AAP_1920X190,USD,AAP,136.550,0
20190819,P,195.0,20191220,37.6,37.6,37.6,37.6,56.70,,59.00,,,2,,OPRA,AAP_1920X195,USD,AAP,136.550,31
20190819,P,200.0,20191220,,,,,61.60,,64.80,,,,,OPRA,AAP_1920X200,USD,AAP,136.550,0
20190819,P,210.0,20191220,,,,,71.50,,74.50,,,,,OPRA,AAP_1920X210,USD,AAP,136.550,0
20190819,P,220.0,20191220,,,,,81.60,,85.00,,,,,OPRA,AAP_1920X220,USD,AAP,136.550,0
20190819,P,230.0,20191220,,,,,92.00,,94.30,,,,,OPRA,AAP_1920X230,USD,AAP,136.550,0
20190819,P,240.0,20191220,,,,,101.50,,104.70,,,,,OPRA,AAP_1920X240,USD,AAP,136.550,0
20190819,P,250.0,20191220,,,,,111.60,,114.80,,,,,OPRA,AAP_1920X250,USD,AAP,136.550,0
20190819,P,95.0,20191220,0.83,0.83,0.83,0.83,0.65,,0.90,,0.95,10,95,OPRA,AAP_1920X95,USD,AAP,136.550,PHIL
20190819,C,100.0,20200117,46.0,46.0,46.0,46.0,37.90,,38.90,,62.2,2,56,OPRA,AAP_2017A100,USD,AAP,136.550,BATS
20190819,C,105.0,20200117,,,,,33.50,,34.30,,,,334,OPRA,AAP_2017A105,USD,AAP,136.550,0
20190819,C,110.0,20200117,,,,,29.30,,30.00,,,,6,OPRA,AAP_2017A110,USD,AAP,136.550,0
20190819,C,115.0,20200117,48.05,48.05,48.05,48.05,25.20,,25.90,,,1,1,OPRA,AAP_2017A115,USD,AAP,136.550,PHIL
20190819,C,120.0,20200117,23.7,23.7,23.7,23.7,21.40,,22.00,,23.2,2,13,OPRA,AAP_2017A120,USD,AAP,136.550,BOST
20190819,C,125.0,20200117,47.45,47.45,47.45,47.45,17.70,,18.40,,,1,1,OPRA,AAP_2017A125,USD,AAP,136.550,ISE
20190819,C,130.0,20200117,21.7,21.7,21.7,21.7,14.60,,15.10,,30.7,6,33,OPRA,AAP_2017A130,USD,AAP,136.550,CBOE
20190819,C,135.0,20200117,12.70,12.85,12.70,12.70,11.70,,12.20,,32.80,68,67,OPRA,AAP_2017A135,USD,AAP,136.550,CBOE
20190819,C,140.0,20200117,10.3,10.3,10.3,10.3,9.20,,9.70,,13.8,1,12,OPRA,AAP_2017A140,USD,AAP,136.550,ISE
20190819,C,145.0,20200117,7.7,8.0,7.7,8.0,7.10,,7.50,,13.5,38,64,OPRA,AAP_2017A145,USD,AAP,136.550,1
20190819,C,150.0,20200117,,,,,5.30,,5.70,,,,63,OPRA,AAP_2017A150,USD,AAP,136.550,0
20190819,C,155.0,20200117,4.54,4.54,4.54,4.54,3.80,,4.40,,11.20,3,572,OPRA,AAP_2017A155,USD,AAP,136.550,PHIL
20190819,C,160.0,20200117,2.90,2.90,2.90,2.90,2.70,,3.20,,3.50,35,423,OPRA,AAP_2017A160,USD,AAP,136.550,CBOE
20190819,C,165.0,20200117,2.5,2.6,2.5,2.6,1.90,,2.35,,4.4,2,86,OPRA,AAP_2017A165,USD,AAP,136.550,1
20190819,C,170.0,20200117,1.80,1.85,1.80,1.85,1.25,,1.60,,4.51,3,308,OPRA,AAP_2017A170,USD,AAP,136.550,1
20190819,C,175.0,20200117,1.41,1.41,1.41,1.41,0.85,,1.10,,2.50,1,36,OPRA,AAP_2017A175,USD,AAP,136.550,ISE
20190819,C,180.0,20200117,1.00,1.00,0.96,1.00,0.50,,0.75,,0.93,4,363,OPRA,AAP_2017A180,USD,AAP,136.550,BATS
20190819,C,185.0,20200117,,,,,0.30,,0.50,,,,54,OPRA,AAP_2017A185,USD,AAP,136.550,0
20190819,C,190.0,20200117,2.00,2.05,2.00,2.05,0.10,,0.35,,3.10,129,163,OPRA,AAP_2017A190,USD,AAP,136.550,22
20190819,C,195.0,20200117,1.1,1.1,1.1,1.1,0.05,,0.25,,1.4,2,136,OPRA,AAP_2017A195,USD,AAP,136.550,CBOE
20190819,C,200.0,20200117,0.15,0.15,0.15,0.15,0.15,,0.20,,0.75,17,189,OPRA,AAP_2017A200,USD,AAP,136.550,31
20190819,C,210.0,20200117,0.9,0.9,0.9,0.9,,,0.15,,1.0,1,108,OPRA,AAP_2017A210,USD,AAP,136.550,1
20190819,C,220.0,20200117,0.6,0.6,0.6,0.6,,,0.15,,0.6,4,12,OPRA,AAP_2017A220,USD,AAP,136.550,PACF
20190819,C,230.0,20200117,0.20,0.20,0.20,0.20,,,0.10,,0.35,4,49,OPRA,AAP_2017A230,USD,AAP,136.550,BATS
20190819,C,240.0,20200117,,,,,,,0.10,,,,11,OPRA,AAP_2017A240,USD,AAP,136.550,0
20190819,C,250.0,20200117,,,,,,,0.10,,,,75,OPRA,AAP_2017A250,USD,AAP,136.550,0
20190819,C,260.0,20200117,0.25,0.25,0.25,0.25,,,0.10,,,3,10,OPRA,AAP_2017A260,USD,AAP,136.550,PACF
20190819,C,40.0,20200117,,,,,94.90,,98.60,,,,,OPRA,AAP_2017A40,USD,AAP,136.550,0
20190819,C,45.0,20200117,,,,,89.90,,93.50,,,,,OPRA,AAP_2017A45,USD,AAP,136.550,0
20190819,C,50.0,20200117,,,,,85.30,,88.70,,,,4,OPRA,AAP_2017A50,USD,AAP,136.550,0
20190819,C,55.0,20200117,,,,,80.10,,83.60,,,,,OPRA,AAP_2017A55,USD,AAP,136.550,0
20190819,C,60.0,20200117,83.60,84.78,83.60,84.78,75.60,,78.40,,85.67,4,2,OPRA,AAP_2017A60,USD,AAP,136.550,AMEX
20190819,C,65.0,20200117,,,,,70.30,,73.40,,,,31,OPRA,AAP_2017A65,USD,AAP,136.550,0
20190819,C,70.0,20200117,,,,,65.40,,68.00,,,,,OPRA,AAP_2017A70,USD,AAP,136.550,0
20190819,C,75.0,20200117,85.56,85.56,85.53,85.53,60.50,,63.40,,,2,4,OPRA,AAP_2017A75,USD,AAP,136.550,65
20190819,C,80.0,20200117,90.77,90.77,90.77,90.77,55.90,,58.50,,89.04,1,13,OPRA,AAP_2017A80,USD,AAP,136.550,CBOE
20190819,C,85.0,20200117,78.15,78.16,78.15,78.16,51.20,,53.20,,,2,6,OPRA,AAP_2017A85,USD,AAP,136.550,65
20190819,C,90.0,20200117,76.82,76.82,76.82,76.82,46.80,,48.90,,71.00,1,28,OPRA,AAP_2017A90,USD,AAP,136.550,ISE
20190819,C,95.0,20200117,,,,,42.50,,43.50,,,,2,OPRA,AAP_2017A95,USD,AAP,136.550,0
20190819,P,100.0,20200117,1.35,1.40,1.35,1.35,1.10,,1.40,,1.00,3,25,OPRA,AAP_2017M100,USD,AAP,136.550,PHIL
20190819,P,105.0,20200117,1.85,1.85,1.85,1.85,1.55,,1.85,,1.20,188,182,OPRA,AAP_2017M105,USD,AAP,136.550,1
20190819,P,110.0,20200117,2.45,2.45,2.45,2.45,2.15,,2.50,,2.80,10,23,OPRA,AAP_2017M110,USD,AAP,136.550,31
20190819,P,115.0,20200117,3.8,3.8,3.6,3.6,2.90,,3.30,,3.3,15,35,OPRA,AAP_2017M115,USD,AAP,136.550,1
20190819,P,120.0,20200117,4.5,5.0,4.5,4.8,3.90,,4.40,,6.2,10,38,OPRA,AAP_2017M120,USD,AAP,136.550,1
20190819,P,125.0,20200117,6.5,6.5,6.3,6.3,5.40,,5.80,,6.3,5,42,OPRA,AAP_2017M125,USD,AAP,136.550,1
20190819,P,130.0,20200117,7.50,7.50,7.49,7.50,7.10,,7.50,,8.00,10,247,OPRA,AAP_2017M130,USD,AAP,136.550,PHIL
20190819,P,135.0,20200117,9.30,9.30,9.30,9.30,9.20,,9.50,,10.00,20,95,OPRA,AAP_2017M135,USD,AAP,136.550,BATS
20190819,P,140.0,20200117,11.90,11.90,11.90,11.90,11.60,,12.00,,12.50,1,160,OPRA,AAP_2017M140,USD,AAP,136.550,1
20190819,P,145.0,20200117,15.70,15.70,15.02,15.20,14.40,,14.90,,15.00,4,96,OPRA,AAP_2017M145,USD,AAP,136.550,1
20190819,P,150.0,20200117,18.9,18.9,18.0,18.0,17.60,,18.10,,18.4,3,276,OPRA,AAP_2017M150,USD,AAP,136.550,1
20190819,P,155.0,20200117,21.4,21.4,21.4,21.4,21.00,,21.70,,19.2,2,544,OPRA,AAP_2017M155,USD,AAP,136.550,1
20190819,P,160.0,20200117,22.8,22.8,21.8,22.4,24.90,,25.70,,23.2,3,45,OPRA,AAP_2017M160,USD,AAP,136.550,1
20190819,P,165.0,20200117,26.94,27.10,26.90,26.90,29.10,,29.90,,14.25,21,197,OPRA,AAP_2017M165,USD,AAP,136.550,PHIL
20190819,P,170.0,20200117,,,,,33.70,,34.20,,,,36,OPRA,AAP_2017M170,USD,AAP,136.550,0
20190819,P,175.0,20200117,20.3,20.3,20.3,20.3,38.30,,38.90,,17.8,3,17,OPRA,AAP_2017M175,USD,AAP,136.550,1
20190819,P,180.0,20200117,31.4,31.4,31.4,31.4,41.80,,44.30,,22.1,1,21,OPRA,AAP_2017M180,USD,AAP,136.550,43
20190819,P,185.0,20200117,41.8,41.8,41.8,41.8,46.60,,49.20,,33.4,1,16,OPRA,AAP_2017M185,USD,AAP,136.550,AMEX
20190819,P,190.0,20200117,38.1,38.4,38.1,38.4,51.50,,53.90,,,4,,OPRA,AAP_2017M190,USD,AAP,136.550,43
20190819,P,195.0,20200117,37.2,37.2,37.2,37.2,56.70,,59.30,,,3,,OPRA,AAP_2017M195,USD,AAP,136.550,1
20190819,P,200.0,20200117,54.0,54.0,54.0,54.0,61.30,,64.90,,49.5,1,,OPRA,AAP_2017M200,USD,AAP,136.550,BATS
20190819,P,210.0,20200117,,,,,71.60,,74.60,,,,,OPRA,AAP_2017M210,USD,AAP,136.550,0
20190819,P,220.0,20200117,66.98,67.00,66.98,67.00,81.40,,85.10,,,10,,OPRA,AAP_2017M220,USD,AAP,136.550,ISE
20190819,P,230.0,20200117,52.4,52.4,52.4,52.4,91.30,,94.50,,,1,,OPRA,AAP_2017M230,USD,AAP,136.550,PHIL
20190819,P,240.0,20200117,86.54,86.83,86.54,86.83,101.60,,105.00,,,30,,OPRA,AAP_2017M240,USD,AAP,136.550,ISE
20190819,P,250.0,20200117,73.1,73.1,73.1,73.1,111.50,,115.10,,,5,,OPRA,AAP_2017M250,USD,AAP,136.550,43
20190819,P,260.0,20200117,,,,,121.30,,124.90,,,,,OPRA,AAP_2017M260,USD,AAP,136.550,0
20190819,P,40.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.05,1,49,OPRA,AAP_2017M40,USD,AAP,136.550,1
20190819,P,45.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.05,1,34,OPRA,AAP_2017M45,USD,AAP,136.550,PHIL
20190819,P,50.0,20200117,,,,,,,0.10,,,,42,OPRA,AAP_2017M50,USD,AAP,136.550,0
20190819,P,55.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,,5,22,OPRA,AAP_2017M55,USD,AAP,136.550,PHIL
20190819,P,60.0,20200117,,,,,,,0.15,,,,26,OPRA,AAP_2017M60,USD,AAP,136.550,0
20190819,P,65.0,20200117,0.35,0.35,0.35,0.35,0.05,,0.15,,,2,14,OPRA,AAP_2017M65,USD,AAP,136.550,PHIL
20190819,P,70.0,20200117,0.85,0.85,0.85,0.85,,,0.15,,1.50,3,32,OPRA,AAP_2017M70,USD,AAP,136.550,BATS
20190819,P,75.0,20200117,0.25,0.25,0.25,0.25,0.10,,0.25,,,10,291,OPRA,AAP_2017M75,USD,AAP,136.550,PACF
20190819,P,80.0,20200117,0.36,0.36,0.36,0.36,0.20,,0.35,,0.63,10,16,OPRA,AAP_2017M80,USD,AAP,136.550,AMEX
20190819,P,85.0,20200117,0.25,0.25,0.25,0.25,0.30,,0.50,,0.40,6,18,OPRA,AAP_2017M85,USD,AAP,136.550,69
20190819,P,90.0,20200117,0.75,0.80,0.75,0.80,0.45,,0.70,,0.30,17,39,OPRA,AAP_2017M90,USD,AAP,136.550,ISE
20190819,P,95.0,20200117,1.0,1.0,1.0,1.0,0.75,,1.00,,0.9,1,352,OPRA,AAP_2017M95,USD,AAP,136.550,1
20190819,C,100.0,20200320,,,,,38.80,,40.10,,,,,OPRA,AAP_2020C100,USD,AAP,136.550,0
20190819,C,105.0,20200320,42.63,42.63,42.63,42.63,35.10,,35.80,,,2,2,OPRA,AAP_2020C105,USD,AAP,136.550,PHIL
20190819,C,110.0,20200320,,,,,30.70,,31.60,,,,,OPRA,AAP_2020C110,USD,AAP,136.550,0
20190819,C,115.0,20200320,29.5,29.5,29.5,29.5,26.80,,27.70,,,3,3,OPRA,AAP_2020C115,USD,AAP,136.550,1
20190819,C,120.0,20200320,,,,,23.40,,24.10,,,,,OPRA,AAP_2020C120,USD,AAP,136.550,0
20190819,C,125.0,20200320,,,,,20.00,,20.60,,,,,OPRA,AAP_2020C125,USD,AAP,136.550,0
20190819,C,130.0,20200320,18,18,18,18,16.90,,17.50,,,1,1,OPRA,AAP_2020C130,USD,AAP,136.550,ISE
20190819,C,135.0,20200320,14.65,14.65,14.65,14.65,14.10,,14.70,,,1,1,OPRA,AAP_2020C135,USD,AAP,136.550,ISE
20190819,C,140.0,20200320,12.43,12.43,12.43,12.43,11.60,,12.20,,15.70,1,7,OPRA,AAP_2020C140,USD,AAP,136.550,PHIL
20190819,C,145.0,20200320,,,,,9.40,,10.10,,,,,OPRA,AAP_2020C145,USD,AAP,136.550,0
20190819,C,150.0,20200320,8.6,8.6,8.2,8.2,7.60,,8.10,,11.7,2,22,OPRA,AAP_2020C150,USD,AAP,136.550,ISE
20190819,C,155.0,20200320,9.8,9.8,9.6,9.6,6.00,,6.50,,,13,13,OPRA,AAP_2020C155,USD,AAP,136.550,CBOE
20190819,C,160.0,20200320,8.9,8.9,8.9,8.9,4.60,,5.20,,7.7,1,4,OPRA,AAP_2020C160,USD,AAP,136.550,ISE
20190819,C,165.0,20200320,4.30,4.30,4.30,4.30,3.60,,4.10,,5.36,6,13,OPRA,AAP_2020C165,USD,AAP,136.550,PHIL
20190819,C,170.0,20200320,8.5,8.5,8.5,8.5,2.65,,3.10,,,1,1,OPRA,AAP_2020C170,USD,AAP,136.550,ISE
20190819,C,175.0,20200320,,,,,2.00,,2.40,,,,,OPRA,AAP_2020C175,USD,AAP,136.550,0
20190819,C,180.0,20200320,,,,,1.50,,1.80,,,,,OPRA,AAP_2020C180,USD,AAP,136.550,0
20190819,C,185.0,20200320,,,,,1.10,,1.35,,,,,OPRA,AAP_2020C185,USD,AAP,136.550,0
20190819,C,190.0,20200320,2.30,2.35,2.25,2.25,0.75,,1.00,,3.70,33,18,OPRA,AAP_2020C190,USD,AAP,136.550,BOST
20190819,C,195.0,20200320,0.30,0.30,0.30,0.30,0.55,,0.75,,1.95,1,4,OPRA,AAP_2020C195,USD,AAP,136.550,CBOE
20190819,C,200.0,20200320,,,,,0.25,,0.70,,,,,OPRA,AAP_2020C200,USD,AAP,136.550,0
20190819,C,210.0,20200320,,,,,0.10,,0.40,,,,,OPRA,AAP_2020C210,USD,AAP,136.550,0
20190819,C,220.0,20200320,,,,,,,0.25,,,,,OPRA,AAP_2020C220,USD,AAP,136.550,0
20190819,C,230.0,20200320,,,,,,,0.20,,,,,OPRA,AAP_2020C230,USD,AAP,136.550,0
20190819,C,90.0,20200320,55.35,56.53,55.35,56.53,47.60,,49.20,,,4,4,OPRA,AAP_2020C90,USD,AAP,136.550,AMEX
20190819,C,95.0,20200320,,,,,42.60,,44.60,,,,,OPRA,AAP_2020C95,USD,AAP,136.550,0
20190819,P,100.0,20200320,,,,,1.90,,2.30,,,,,OPRA,AAP_2020O100,USD,AAP,136.550,0
20190819,P,105.0,20200320,1.75,1.75,1.75,1.75,2.60,,2.95,,,1,1,OPRA,AAP_2020O105,USD,AAP,136.550,PACF
20190819,P,110.0,20200320,3.80,3.80,3.80,3.80,3.30,,3.80,,3.70,1,2,OPRA,AAP_2020O110,USD,AAP,136.550,PHIL
20190819,P,115.0,20200320,,,,,4.30,,4.80,,,,6,OPRA,AAP_2020O115,USD,AAP,136.550,0
20190819,P,120.0,20200320,2.95,2.95,2.95,2.95,5.60,,6.20,,,2,2,OPRA,AAP_2020O120,USD,AAP,136.550,31
20190819,P,125.0,20200320,,,,,7.10,,7.70,,,,,OPRA,AAP_2020O125,USD,AAP,136.550,0
20190819,P,130.0,20200320,9.0,9.0,9.0,9.0,9.00,,9.60,,8.7,10,17,OPRA,AAP_2020O130,USD,AAP,136.550,31
20190819,P,135.0,20200320,12.00,12.00,12.00,12.00,11.10,,11.70,,,5,,OPRA,AAP_2020O135,USD,AAP,136.550,BATS
20190819,P,140.0,20200320,11.5,11.5,11.5,11.5,13.50,,14.10,,13.0,1,279,OPRA,AAP_2020O140,USD,AAP,136.550,43
20190819,P,145.0,20200320,16.52,16.62,16.51,16.62,16.20,,17.00,,17.80,8,50,OPRA,AAP_2020O145,USD,AAP,136.550,CBOE
20190819,P,150.0,20200320,15.8,15.8,15.8,15.8,19.20,,20.20,,,1,1,OPRA,AAP_2020O150,USD,AAP,136.550,43
20190819,P,155.0,20200320,24.4,24.4,24.4,24.4,22.70,,23.40,,21.4,4,5,OPRA,AAP_2020O155,USD,AAP,136.550,PHIL
20190819,P,160.0,20200320,24.04,24.04,24.04,24.04,26.50,,27.10,,,1,1,OPRA,AAP_2020O160,USD,AAP,136.550,PHIL
20190819,P,165.0,20200320,27.9,27.9,27.9,27.9,30.40,,31.20,,,6,6,OPRA,AAP_2020O165,USD,AAP,136.550,43
20190819,P,170.0,20200320,31.1,31.1,31.1,31.1,34.40,,35.20,,23.7,4,6,OPRA,AAP_2020O170,USD,AAP,136.550,PHIL
20190819,P,175.0,20200320,34.9,34.9,34.9,34.9,38.80,,39.60,,,6,6,OPRA,AAP_2020O175,USD,AAP,136.550,31
20190819,P,180.0,20200320,32.9,32.9,32.9,32.9,43.20,,44.30,,,1,1,OPRA,AAP_2020O180,USD,AAP,136.550,42
20190819,P,185.0,20200320,36.3,36.3,36.3,36.3,47.00,,49.20,,,2,2,OPRA,AAP_2020O185,USD,AAP,136.550,43
20190819,P,190.0,20200320,,,,,51.40,,54.70,,,,,OPRA,AAP_2020O190,USD,AAP,136.550,0
20190819,P,195.0,20200320,,,,,56.70,,59.20,,,,,OPRA,AAP_2020O195,USD,AAP,136.550,0
20190819,P,200.0,20200320,,,,,61.80,,64.60,,,,,OPRA,AAP_2020O200,USD,AAP,136.550,0
20190819,P,210.0,20200320,,,,,71.70,,74.40,,,,,OPRA,AAP_2020O210,USD,AAP,136.550,0
20190819,P,220.0,20200320,,,,,81.50,,84.60,,,,,OPRA,AAP_2020O220,USD,AAP,136.550,0
20190819,P,230.0,20200320,,,,,91.40,,94.20,,,,,OPRA,AAP_2020O230,USD,AAP,136.550,0
20190819,P,90.0,20200320,,,,,1.10,,1.35,,,,,OPRA,AAP_2020O90,USD,AAP,136.550,0
20190819,P,95.0,20200320,,,,,1.45,,1.80,,,,,OPRA,AAP_2020O95,USD,AAP,136.550,0
20190819,C,100.0,20210115,68.55,68.56,68.55,68.56,43.50,,44.40,,,2,,OPRA,AAP_2115A100,USD,AAP,136.550,65
20190819,C,105.0,20210115,,,,,39.60,,40.90,,,,,OPRA,AAP_2115A105,USD,AAP,136.550,0
20190819,C,110.0,20210115,58.4,58.4,58.4,58.4,36.10,,37.10,,,4,4,OPRA,AAP_2115A110,USD,AAP,136.550,69
20190819,C,115.0,20210115,,,,,32.80,,33.70,,,,,OPRA,AAP_2115A115,USD,AAP,136.550,0
20190819,C,120.0,20210115,,,,,29.60,,30.60,,,,,OPRA,AAP_2115A120,USD,AAP,136.550,0
20190819,C,125.0,20210115,34.9,34.9,34.9,34.9,26.70,,27.60,,31.7,5,10,OPRA,AAP_2115A125,USD,AAP,136.550,PHIL
20190819,C,130.0,20210115,,,,,23.70,,25.00,,,,2,OPRA,AAP_2115A130,USD,AAP,136.550,0
20190819,C,135.0,20210115,,,,,21.30,,22.30,,,,5,OPRA,AAP_2115A135,USD,AAP,136.550,0
20190819,C,140.0,20210115,20.07,20.07,20.07,20.07,18.70,,20.30,,32.10,2,10,OPRA,AAP_2115A140,USD,AAP,136.550,CBOE
20190819,C,145.0,20210115,19.07,19.07,19.07,19.07,16.90,,17.70,,23.42,1,19,OPRA,AAP_2115A145,USD,AAP,136.550,CBOE
20190819,C,150.0,20210115,25.00,25.00,25.00,25.00,14.60,,15.70,,36.75,5,5,OPRA,AAP_2115A150,USD,AAP,136.550,PACF
20190819,C,155.0,20210115,14.96,14.96,14.96,14.96,12.90,,13.80,,18.92,1,3,OPRA,AAP_2115A155,USD,AAP,136.550,CBOE
20190819,C,160.0,20210115,12.24,12.24,12.24,12.24,11.40,,12.10,,28.00,2,10,OPRA,AAP_2115A160,USD,AAP,136.550,CBOE
20190819,C,165.0,20210115,23.40,23.40,23.40,23.40,9.70,,10.70,,28.44,1,10,OPRA,AAP_2115A165,USD,AAP,136.550,1
20190819,C,170.0,20210115,27.2,27.2,27.2,27.2,8.40,,9.30,,27.3,1,3,OPRA,AAP_2115A170,USD,AAP,136.550,1
20190819,C,175.0,20210115,16.4,16.4,16.4,16.4,7.30,,8.20,,26.9,100,102,OPRA,AAP_2115A175,USD,AAP,136.550,PHIL
20190819,C,180.0,20210115,8.8,8.8,8.8,8.8,6.30,,7.00,,17.7,1,107,OPRA,AAP_2115A180,USD,AAP,136.550,PACF
20190819,C,185.0,20210115,15.9,15.9,15.9,15.9,5.40,,6.00,,,11,11,OPRA,AAP_2115A185,USD,AAP,136.550,PHIL
20190819,C,190.0,20210115,6.8,6.8,6.8,6.8,4.50,,5.20,,13.7,1,102,OPRA,AAP_2115A190,USD,AAP,136.550,1
20190819,C,195.0,20210115,19,19,19,19,4.00,,4.40,,,1,1,OPRA,AAP_2115A195,USD,AAP,136.550,BATS
20190819,C,200.0,20210115,3.9,3.9,3.9,3.9,3.40,,4.10,,9.2,1,11,OPRA,AAP_2115A200,USD,AAP,136.550,PACF
20190819,C,210.0,20210115,,,,,2.30,,3.10,,,,25,OPRA,AAP_2115A210,USD,AAP,136.550,0
20190819,C,220.0,20210115,8.3,8.3,8.3,8.3,1.65,,2.00,,8.8,10,11,OPRA,AAP_2115A220,USD,AAP,136.550,PACF
20190819,C,230.0,20210115,3.7,3.7,3.7,3.7,1.15,,1.55,,4.2,5,8,OPRA,AAP_2115A230,USD,AAP,136.550,CBOE
20190819,C,240.0,20210115,2.55,2.55,2.55,2.55,0.55,,1.30,,2.69,20,49,OPRA,AAP_2115A240,USD,AAP,136.550,PACF
20190819,C,250.0,20210115,2.00,2.05,2.00,2.05,0.20,,1.10,,4.60,21,46,OPRA,AAP_2115A250,USD,AAP,136.550,1
20190819,C,260.0,20210115,1.05,1.05,0.85,0.85,0.05,,0.80,,2.60,3,17,OPRA,AAP_2115A260,USD,AAP,136.550,PHIL
20190819,C,270.0,20210115,,,,,0.10,,0.60,,,,,OPRA,AAP_2115A270,USD,AAP,136.550,0
20190819,C,80.0,20210115,81.58,81.58,81.58,81.58,58.70,,61.20,,81.20,1,1,OPRA,AAP_2115A80,USD,AAP,136.550,PHIL
20190819,C,85.0,20210115,71.92,71.92,71.92,71.92,55.10,,56.60,,82.44,1,2,OPRA,AAP_2115A85,USD,AAP,136.550,PHIL
20190819,C,90.0,20210115,,,,,51.40,,52.30,,,,,OPRA,AAP_2115A90,USD,AAP,136.550,0
20190819,C,95.0,20210115,65.3,65.3,65.3,65.3,47.30,,48.30,,,1,1,OPRA,AAP_2115A95,USD,AAP,136.550,PHIL
20190819,P,100.0,20210115,5.58,5.58,5.58,5.58,5.10,,5.60,,4.04,20,22,OPRA,AAP_2115M100,USD,AAP,136.550,PHIL
20190819,P,105.0,20210115,6.2,6.2,6.2,6.2,6.20,,6.80,,4.5,1,4,OPRA,AAP_2115M105,USD,AAP,136.550,BATS
20190819,P,110.0,20210115,5.7,5.7,5.7,5.7,7.50,,8.10,,6.0,4,20,OPRA,AAP_2115M110,USD,AAP,136.550,CBOE
20190819,P,115.0,20210115,7.2,7.2,7.2,7.2,9.00,,9.60,,7.0,1,8,OPRA,AAP_2115M115,USD,AAP,136.550,1
20190819,P,120.0,20210115,11.13,11.13,11.13,11.13,10.60,,11.40,,7.40,1,11,OPRA,AAP_2115M120,USD,AAP,136.550,PHIL
20190819,P,125.0,20210115,13.2,13.2,13.2,13.2,12.60,,13.40,,9.7,7,32,OPRA,AAP_2115M125,USD,AAP,136.550,PHIL
20190819,P,130.0,20210115,15.4,15.4,15.4,15.4,14.60,,15.50,,11.4,1,9,OPRA,AAP_2115M130,USD,AAP,136.550,ISE
20190819,P,135.0,20210115,13.1,13.1,13.1,13.1,17.00,,17.70,,13.8,1,7,OPRA,AAP_2115M135,USD,AAP,136.550,1
20190819,P,140.0,20210115,19.5,19.5,19.5,19.5,19.60,,20.30,,14.6,1,9,OPRA,AAP_2115M140,USD,AAP,136.550,69
20190819,P,145.0,20210115,23.0,23.0,23.0,23.0,22.10,,23.10,,15.5,3,108,OPRA,AAP_2115M145,USD,AAP,136.550,CBOE
20190819,P,150.0,20210115,23.5,23.8,23.5,23.8,25.20,,25.90,,21.9,4,101,OPRA,AAP_2115M150,USD,AAP,136.550,PACF
20190819,P,155.0,20210115,19.4,19.4,19.4,19.4,28.20,,29.00,,18.0,100,100,OPRA,AAP_2115M155,USD,AAP,136.550,CBOE
20190819,P,160.0,20210115,24.86,24.86,24.83,24.83,31.60,,32.30,,22.20,4,15,OPRA,AAP_2115M160,USD,AAP,136.550,PHIL
20190819,P,165.0,20210115,23.41,23.41,23.41,23.41,34.90,,35.80,,,5,5,OPRA,AAP_2115M165,USD,AAP,136.550,CBOE
20190819,P,170.0,20210115,40.3,40.3,40.3,40.3,38.60,,39.90,,31.0,6,32,OPRA,AAP_2115M170,USD,AAP,136.550,PHIL
20190819,P,175.0,20210115,22.9,22.9,22.9,22.9,42.50,,43.40,,,1,1,OPRA,AAP_2115M175,USD,AAP,136.550,1
20190819,P,180.0,20210115,25.30,25.30,25.30,25.30,46.40,,47.40,,28.33,1,6,OPRA,AAP_2115M180,USD,AAP,136.550,1
20190819,P,185.0,20210115,,,,,50.20,,51.50,,,,,OPRA,AAP_2115M185,USD,AAP,136.550,0
20190819,P,190.0,20210115,,,,,54.80,,55.80,,,,22,OPRA,AAP_2115M190,USD,AAP,136.550,0
20190819,P,195.0,20210115,46.89,46.89,46.89,46.89,59.30,,60.20,,,1,25,OPRA,AAP_2115M195,USD,AAP,136.550,65
20190819,P,200.0,20210115,51.10,51.10,51.10,51.10,63.80,,64.90,,51.96,8,8,OPRA,AAP_2115M200,USD,AAP,136.550,31
20190819,P,210.0,20210115,,,,,72.60,,74.00,,,,,OPRA,AAP_2115M210,USD,AAP,136.550,0
20190819,P,220.0,20210115,,,,,81.10,,84.80,,,,,OPRA,AAP_2115M220,USD,AAP,136.550,0
20190819,P,230.0,20210115,64.6,64.6,64.6,64.6,91.30,,94.50,,,2,,OPRA,AAP_2115M230,USD,AAP,136.550,31
20190819,P,240.0,20210115,,,,,101.50,,104.90,,,,,OPRA,AAP_2115M240,USD,AAP,136.550,0
20190819,P,250.0,20210115,,,,,111.40,,115.40,,,,,OPRA,AAP_2115M250,USD,AAP,136.550,0
20190819,P,260.0,20210115,,,,,121.60,,124.70,,,,,OPRA,AAP_2115M260,USD,AAP,136.550,0
20190819,P,270.0,20210115,,,,,131.50,,134.80,,,,,OPRA,AAP_2115M270,USD,AAP,136.550,0
20190819,P,80.0,20210115,2.25,2.25,2.15,2.15,2.00,,2.45,,2.60,30,41,OPRA,AAP_2115M80,USD,AAP,136.550,31
20190819,P,85.0,20210115,2.85,2.85,2.85,2.85,2.55,,3.10,,2.84,1,36,OPRA,AAP_2115M85,USD,AAP,136.550,BATS
20190819,P,90.0,20210115,2.3,2.3,2.3,2.3,3.20,,3.80,,,2,14,OPRA,AAP_2115M90,USD,AAP,136.550,BATS
20190819,P,95.0,20210115,2.9,2.9,2.9,2.9,4.10,,4.60,,3.5,1,22,OPRA,AAP_2115M95,USD,AAP,136.550,BATS
,C,25.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H25,USD,AAT,47.17,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H30,USD,AAT,47.17,0
,C,35.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H35,USD,AAT,47.17,0
,C,40.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H40,USD,AAT,47.17,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H45,USD,AAT,47.17,0
,C,50.0,20190816,0.10,0.10,0.10,0.10,,,,,0.15,10,11,OPRA,AAT_1916H50,USD,AAT,47.17,PHIL
,C,55.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H55,USD,AAT,47.17,0
,C,60.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H60,USD,AAT,47.17,0
,C,65.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H65,USD,AAT,47.17,0
,C,70.0,20190816,,,,,,,,,,,,OPRA,AAT_1916H70,USD,AAT,47.17,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T25,USD,AAT,47.17,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T30,USD,AAT,47.17,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T35,USD,AAT,47.17,0
,P,40.0,20190816,0.1,0.1,0.1,0.1,,,,,,1,1,OPRA,AAT_1916T40,USD,AAT,47.17,PHIL
,P,45.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T45,USD,AAT,47.17,0
,P,50.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T50,USD,AAT,47.17,0
,P,55.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T55,USD,AAT,47.17,0
,P,60.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T60,USD,AAT,47.17,0
,P,65.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T65,USD,AAT,47.17,0
,P,70.0,20190816,,,,,,,,,,,,OPRA,AAT_1916T70,USD,AAT,47.17,0
20190819,C,22.5,20191018,,,,,23.40,,27.50,,,,,OPRA,AAT_1918J22.5,USD,AAT,47.17,0
20190819,C,25.0,20191018,,,,,21.00,,25.00,,,,,OPRA,AAT_1918J25,USD,AAT,47.17,0
20190819,C,30.0,20191018,,,,,15.80,,20.00,,,,,OPRA,AAT_1918J30,USD,AAT,47.17,0
20190819,C,35.0,20191018,,,,,10.80,,15.00,,,,,OPRA,AAT_1918J35,USD,AAT,47.17,0
20190819,C,40.0,20191018,5.5,5.5,5.5,5.5,6.00,,10.00,,,20,20,OPRA,AAT_1918J40,USD,AAT,47.17,PHIL
20190819,C,45.0,20191018,1.75,1.75,1.75,1.75,2.30,,2.95,,2.61,2,41,OPRA,AAT_1918J45,USD,AAT,47.17,PHIL
20190819,C,50.0,20191018,0.35,0.35,0.35,0.35,0.15,,0.40,,0.30,33,153,OPRA,AAT_1918J50,USD,AAT,47.17,PHIL
20190819,C,55.0,20191018,0.16,0.16,0.16,0.16,,,0.25,,,5,5,OPRA,AAT_1918J55,USD,AAT,47.17,PHIL
20190819,C,60.0,20191018,,,,,,,0.25,,,,,OPRA,AAT_1918J60,USD,AAT,47.17,0
20190819,C,65.0,20191018,,,,,,,0.25,,,,,OPRA,AAT_1918J65,USD,AAT,47.17,0
20190819,P,22.5,20191018,,,,,,,0.25,,,,,OPRA,AAT_1918V22.5,USD,AAT,47.17,0
20190819,P,25.0,20191018,,,,,,,0.25,,,,,OPRA,AAT_1918V25,USD,AAT,47.17,0
20190819,P,30.0,20191018,0.15,0.15,0.15,0.15,,,0.20,,,10,10,OPRA,AAT_1918V30,USD,AAT,47.17,CBOE
20190819,P,35.0,20191018,,,,,,,0.25,,,,,OPRA,AAT_1918V35,USD,AAT,47.17,0
20190819,P,40.0,20191018,0.5,0.5,0.5,0.5,0.05,,0.25,,0.5,20,49,OPRA,AAT_1918V40,USD,AAT,47.17,CBOE
20190819,P,45.0,20191018,1.85,1.85,1.85,1.85,0.45,,0.75,,1.50,1,2,OPRA,AAT_1918V45,USD,AAT,47.17,PHIL
20190819,P,50.0,20191018,,,,,2.85,,3.70,,,,,OPRA,AAT_1918V50,USD,AAT,47.17,0
20190819,P,55.0,20191018,,,,,7.60,,8.70,,,,,OPRA,AAT_1918V55,USD,AAT,47.17,0
20190819,P,60.0,20191018,,,,,12.20,,14.00,,,,,OPRA,AAT_1918V60,USD,AAT,47.17,0
20190819,P,65.0,20191018,,,,,17.20,,19.10,,,,,OPRA,AAT_1918V65,USD,AAT,47.17,0
20190819,C,25.0,20190920,,,,,21.00,,25.00,,,,,OPRA,AAT_1920I25,USD,AAT,47.17,0
20190819,C,30.0,20190920,,,,,15.90,,20.00,,,,,OPRA,AAT_1920I30,USD,AAT,47.17,0
20190819,C,35.0,20190920,,,,,11.10,,15.00,,,,,OPRA,AAT_1920I35,USD,AAT,47.17,0
20190819,C,40.0,20190920,,,,,6.10,,7.80,,,,,OPRA,AAT_1920I40,USD,AAT,47.17,0
20190819,C,45.0,20190920,1.7,1.7,1.7,1.7,2.00,,2.85,,2.1,1,2,OPRA,AAT_1920I45,USD,AAT,47.17,PHIL
20190819,C,50.0,20190920,0.2,0.2,0.2,0.2,0.05,,0.20,,,22,22,OPRA,AAT_1920I50,USD,AAT,47.17,PHIL
20190819,C,55.0,20190920,,,,,,,0.25,,,,,OPRA,AAT_1920I55,USD,AAT,47.17,0
20190819,C,60.0,20190920,,,,,,,0.25,,,,,OPRA,AAT_1920I60,USD,AAT,47.17,0
20190819,C,65.0,20190920,,,,,,,0.25,,,,,OPRA,AAT_1920I65,USD,AAT,47.17,0
20190819,P,25.0,20190920,,,,,,,0.15,,,,,OPRA,AAT_1920U25,USD,AAT,47.17,0
20190819,P,30.0,20190920,,,,,,,0.25,,,,,OPRA,AAT_1920U30,USD,AAT,47.17,0
20190819,P,35.0,20190920,,,,,,,0.20,,,,,OPRA,AAT_1920U35,USD,AAT,47.17,0
20190819,P,40.0,20190920,,,,,,,0.20,,,,,OPRA,AAT_1920U40,USD,AAT,47.17,0
20190819,P,45.0,20190920,0.35,0.35,0.35,0.35,0.20,,0.40,,0.95,26,56,OPRA,AAT_1920U45,USD,AAT,47.17,PHIL
20190819,P,50.0,20190920,3.4,3.4,3.4,3.4,2.45,,4.00,,,10,10,OPRA,AAT_1920U50,USD,AAT,47.17,PHIL
20190819,P,55.0,20190920,,,,,7.20,,8.80,,,,,OPRA,AAT_1920U55,USD,AAT,47.17,0
20190819,P,60.0,20190920,,,,,12.20,,14.10,,,,,OPRA,AAT_1920U60,USD,AAT,47.17,0
20190819,P,65.0,20190920,,,,,17.20,,19.10,,,,,OPRA,AAT_1920U65,USD,AAT,47.17,0
20190819,C,25.0,20200117,,,,,20.80,,23.50,,,,,OPRA,AAT_2017A25,USD,AAT,47.17,0
20190819,C,30.0,20200117,,,,,16.00,,18.00,,,,,OPRA,AAT_2017A30,USD,AAT,47.17,0
20190819,C,35.0,20200117,,,,,11.00,,13.00,,,,,OPRA,AAT_2017A35,USD,AAT,47.17,0
20190819,C,40.0,20200117,,,,,5.90,,8.70,,,,,OPRA,AAT_2017A40,USD,AAT,47.17,0
20190819,C,45.0,20200117,3.02,3.02,3.02,3.02,3.00,,3.60,,,1,1,OPRA,AAT_2017A45,USD,AAT,47.17,PHIL
20190819,C,50.0,20200117,0.90,0.90,0.90,0.90,0.70,,1.05,,1.26,1,1,OPRA,AAT_2017A50,USD,AAT,47.17,PHIL
20190819,C,55.0,20200117,,,,,0.05,,0.25,,,,,OPRA,AAT_2017A55,USD,AAT,47.17,0
20190819,C,60.0,20200117,,,,,,,0.25,,,,,OPRA,AAT_2017A60,USD,AAT,47.17,0
20190819,C,65.0,20200117,,,,,,,0.25,,,,,OPRA,AAT_2017A65,USD,AAT,47.17,0
20190819,C,25.0,20200417,,,,,19.50,,24.50,,,,,OPRA,AAT_2017D25,USD,AAT,47.17,0
20190819,C,30.0,20200417,,,,,14.50,,19.50,,,,,OPRA,AAT_2017D30,USD,AAT,47.17,0
20190819,C,35.0,20200417,,,,,10.00,,14.90,,,,,OPRA,AAT_2017D35,USD,AAT,47.17,0
20190819,C,40.0,20200417,,,,,7.20,,8.10,,,,,OPRA,AAT_2017D40,USD,AAT,47.17,0
20190819,C,45.0,20200417,,,,,3.50,,4.20,,,,,OPRA,AAT_2017D45,USD,AAT,47.17,0
20190819,C,50.0,20200417,,,,,1.20,,1.70,,,,,OPRA,AAT_2017D50,USD,AAT,47.17,0
20190819,C,55.0,20200417,,,,,0.20,,0.55,,,,,OPRA,AAT_2017D55,USD,AAT,47.17,0
20190819,C,60.0,20200417,,,,,,,0.25,,,,,OPRA,AAT_2017D60,USD,AAT,47.17,0
20190819,C,65.0,20200417,,,,,,,0.25,,,,,OPRA,AAT_2017D65,USD,AAT,47.17,0
20190819,C,70.0,20200417,,,,,,,0.25,,,,,OPRA,AAT_2017D70,USD,AAT,47.17,0
20190819,P,25.0,20200117,,,,,,,0.25,,,,,OPRA,AAT_2017M25,USD,AAT,47.17,0
20190819,P,30.0,20200117,0.13,0.13,0.13,0.13,,,0.25,,,1,1,OPRA,AAT_2017M30,USD,AAT,47.17,PHIL
20190819,P,35.0,20200117,,,,,,,0.25,,,,,OPRA,AAT_2017M35,USD,AAT,47.17,0
20190819,P,40.0,20200117,0.45,0.45,0.45,0.45,0.30,,0.50,,0.60,1,6,OPRA,AAT_2017M40,USD,AAT,47.17,CBOE
20190819,P,45.0,20200117,1.8,1.8,1.8,1.8,1.15,,1.50,,,70,70,OPRA,AAT_2017M45,USD,AAT,47.17,CBOE
20190819,P,50.0,20200117,,,,,3.50,,4.20,,,,,OPRA,AAT_2017M50,USD,AAT,47.17,0
20190819,P,55.0,20200117,,,,,6.70,,9.60,,,,,OPRA,AAT_2017M55,USD,AAT,47.17,0
20190819,P,60.0,20200117,,,,,11.60,,14.40,,,,,OPRA,AAT_2017M60,USD,AAT,47.17,0
20190819,P,65.0,20200117,,,,,16.50,,19.20,,,,,OPRA,AAT_2017M65,USD,AAT,47.17,0
20190819,P,25.0,20200417,,,,,,,0.25,,,,,OPRA,AAT_2017P25,USD,AAT,47.17,0
20190819,P,30.0,20200417,,,,,,,0.25,,,,,OPRA,AAT_2017P30,USD,AAT,47.17,0
20190819,P,35.0,20200417,,,,,0.10,,0.35,,,,,OPRA,AAT_2017P35,USD,AAT,47.17,0
20190819,P,40.0,20200417,,,,,0.55,,0.80,,,,,OPRA,AAT_2017P40,USD,AAT,47.17,0
20190819,P,45.0,20200417,,,,,1.65,,2.15,,,,,OPRA,AAT_2017P45,USD,AAT,47.17,0
20190819,P,50.0,20200417,,,,,4.10,,4.90,,,,,OPRA,AAT_2017P50,USD,AAT,47.17,0
20190819,P,55.0,20200417,,,,,8.00,,8.90,,,,,OPRA,AAT_2017P55,USD,AAT,47.17,0
20190819,P,60.0,20200417,,,,,10.60,,15.50,,,,,OPRA,AAT_2017P60,USD,AAT,47.17,0
20190819,P,65.0,20200417,,,,,15.60,,20.50,,,,,OPRA,AAT_2017P65,USD,AAT,47.17,0
20190819,P,70.0,20200417,,,,,20.60,,25.50,,,,,OPRA,AAT_2017P70,USD,AAT,47.17,0
,C,2.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,3,OPRA,AAU_1916H2.5,USD,AAU,0.720200,BATS
,C,5.0,20190816,,,,,,,,,,,,OPRA,AAU_1916H5,USD,AAU,0.720200,0
,P,2.5,20190816,,,,,,,,,,,,OPRA,AAU_1916T2.5,USD,AAU,0.720200,0
,P,5.0,20190816,,,,,,,,,,,,OPRA,AAU_1916T5,USD,AAU,0.720200,0
20190819,C,2.5,20191018,,,,,,,5.00,,,,,OPRA,AAU_1918J2.5,USD,AAU,0.720200,0
20190819,C,5.0,20191018,,,,,,,0.05,,,,,OPRA,AAU_1918J5,USD,AAU,0.720200,0
20190819,P,2.5,20191018,,,,,,,5.00,,,,,OPRA,AAU_1918V2.5,USD,AAU,0.720200,0
20190819,P,5.0,20191018,,,,,1.50,,6.50,,,,,OPRA,AAU_1918V5,USD,AAU,0.720200,0
20190819,C,2.5,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.04,1,44,OPRA,AAU_1920I2.5,USD,AAU,0.720200,1
20190819,C,5.0,20190920,,,,,,,0.10,,,,2,OPRA,AAU_1920I5,USD,AAU,0.720200,0
20190819,C,2.5,20191220,0.06,0.06,0.05,0.05,,,0.10,,0.05,80,75,OPRA,AAU_1920L2.5,USD,AAU,0.720200,CBOE
20190819,C,5.0,20191220,,,,,,,0.20,,,,,OPRA,AAU_1920L5,USD,AAU,0.720200,0
20190819,P,2.5,20190920,1.80,1.85,1.80,1.85,1.70,,1.80,,,12,,OPRA,AAU_1920U2.5,USD,AAU,0.720200,65
20190819,P,5.0,20190920,,,,,4.20,,4.30,,,,,OPRA,AAU_1920U5,USD,AAU,0.720200,0
20190819,P,2.5,20191220,,,,,1.55,,2.05,,,,,OPRA,AAU_1920X2.5,USD,AAU,0.720200,0
20190819,P,5.0,20191220,,,,,4.00,,4.50,,,,,OPRA,AAU_1920X5,USD,AAU,0.720200,0
20190819,C,2.5,20200320,0.15,0.15,0.15,0.15,0.05,,0.10,,0.15,4,1835,OPRA,AAU_2020C2.5,USD,AAU,0.720200,1
20190819,C,5.0,20200320,0.15,0.15,0.15,0.15,,,0.25,,,2,2,OPRA,AAU_2020C5,USD,AAU,0.720200,1
20190819,P,2.5,20200320,,,,,1.50,,1.95,,,,,OPRA,AAU_2020O2.5,USD,AAU,0.720200,0
20190819,P,5.0,20200320,,,,,3.90,,4.70,,,,,OPRA,AAU_2020O5,USD,AAU,0.720200,0
20190819,C,17.5,20191115,,,,,8.60,,11.30,,,,,OPRA,AAWW_1915K17.5,USD,AAWW,27.7900,0
20190819,C,20.0,20191115,,,,,8.20,,8.60,,,,,OPRA,AAWW_1915K20,USD,AAWW,27.7900,0
20190819,C,22.5,20191115,,,,,6.10,,6.50,,,,,OPRA,AAWW_1915K22.5,USD,AAWW,27.7900,0
20190819,C,25.0,20191115,,,,,4.30,,4.70,,,,5,OPRA,AAWW_1915K25,USD,AAWW,27.7900,0
20190819,C,27.5,20191115,,,,,2.90,,3.20,,,,18,OPRA,AAWW_1915K27.5,USD,AAWW,27.7900,0
20190819,C,30.0,20191115,2.30,2.30,2.30,2.30,1.90,,2.05,,2.25,1,21,OPRA,AAWW_1915K30,USD,AAWW,27.7900,ISE
20190819,C,32.5,20191115,2.15,2.15,2.15,2.15,1.20,,1.30,,,10,10,OPRA,AAWW_1915K32.5,USD,AAWW,27.7900,PACF
20190819,C,35.0,20191115,2.65,2.65,2.65,2.65,0.70,,0.80,,3.70,1,21,OPRA,AAWW_1915K35,USD,AAWW,27.7900,ISE
20190819,C,37.5,20191115,1.00,1.00,0.90,0.90,0.30,,0.50,,1.55,10,100,OPRA,AAWW_1915K37.5,USD,AAWW,27.7900,1
20190819,C,40.0,20191115,0.25,0.25,0.25,0.25,0.15,,0.30,,2.45,6,73,OPRA,AAWW_1915K40,USD,AAWW,27.7900,PHIL
20190819,C,42.5,20191115,0.15,0.15,0.15,0.15,0.10,,0.25,,0.15,21,194,OPRA,AAWW_1915K42.5,USD,AAWW,27.7900,BOST
20190819,C,45.0,20191115,0.10,0.10,0.10,0.10,0.05,,0.25,,0.12,1,156,OPRA,AAWW_1915K45,USD,AAWW,27.7900,69
20190819,C,47.5,20191115,0.27,0.27,0.27,0.27,,,0.25,,3.10,3,135,OPRA,AAWW_1915K47.5,USD,AAWW,27.7900,PHIL
20190819,C,50.0,20191115,1.80,1.80,1.80,1.80,,,0.25,,1.45,2,162,OPRA,AAWW_1915K50,USD,AAWW,27.7900,22
20190819,C,52.5,20191115,1.30,1.30,1.30,1.30,,,0.25,,1.05,1,80,OPRA,AAWW_1915K52.5,USD,AAWW,27.7900,69
20190819,C,55.0,20191115,,,,,,,0.25,,,,8,OPRA,AAWW_1915K55,USD,AAWW,27.7900,0
20190819,C,57.5,20191115,0.5,0.5,0.5,0.5,,,0.25,,0.4,2,13,OPRA,AAWW_1915K57.5,USD,AAWW,27.7900,AMEX
20190819,C,60.0,20191115,0.3,0.3,0.3,0.3,,,0.25,,,15,15,OPRA,AAWW_1915K60,USD,AAWW,27.7900,PHIL
20190819,C,65.0,20191115,,,,,,,0.70,,,,,OPRA,AAWW_1915K65,USD,AAWW,27.7900,0
20190819,C,70.0,20191115,,,,,,,0.70,,,,,OPRA,AAWW_1915K70,USD,AAWW,27.7900,0
20190819,C,75.0,20191115,0.15,0.15,0.15,0.15,,,0.70,,0.15,7,10,OPRA,AAWW_1915K75,USD,AAWW,27.7900,BATS
20190819,P,17.5,20191115,,,,,0.25,,0.35,,,,,OPRA,AAWW_1915W17.5,USD,AAWW,27.7900,0
20190819,P,20.0,20191115,,,,,0.45,,0.60,,,,10,OPRA,AAWW_1915W20,USD,AAWW,27.7900,0
20190819,P,22.5,20191115,1.50,1.50,1.50,1.50,0.90,,1.00,,1.45,8,508,OPRA,AAWW_1915W22.5,USD,AAWW,27.7900,31
20190819,P,25.0,20191115,1.15,1.16,1.15,1.16,1.55,,1.70,,,4,4,OPRA,AAWW_1915W25,USD,AAWW,27.7900,PHIL
20190819,P,27.5,20191115,1.87,1.87,1.87,1.87,2.60,,2.75,,2.00,2,3,OPRA,AAWW_1915W27.5,USD,AAWW,27.7900,42
20190819,P,30.0,20191115,2.99,2.99,2.55,2.55,4.00,,4.20,,,3,3,OPRA,AAWW_1915W30,USD,AAWW,27.7900,ISE
20190819,P,32.5,20191115,7.1,7.1,7.1,7.1,5.70,,5.90,,3.0,6,18,OPRA,AAWW_1915W32.5,USD,AAWW,27.7900,PHIL
20190819,P,35.0,20191115,,,,,7.70,,8.00,,,,49,OPRA,AAWW_1915W35,USD,AAWW,27.7900,0
20190819,P,37.5,20191115,10.60,10.60,10.60,10.60,9.90,,10.20,,8.15,5,62,OPRA,AAWW_1915W37.5,USD,AAWW,27.7900,BOST
20190819,P,40.0,20191115,13.28,13.28,13.28,13.28,10.50,,13.70,,3.60,5,93,OPRA,AAWW_1915W40,USD,AAWW,27.7900,CBOE
20190819,P,42.5,20191115,5.0,5.0,5.0,5.0,13.40,,16.90,,3.8,1,32,OPRA,AAWW_1915W42.5,USD,AAWW,27.7900,42
20190819,P,45.0,20191115,17.00,17.00,16.81,16.81,15.50,,19.30,,13.80,6,18,OPRA,AAWW_1915W45,USD,AAWW,27.7900,PHIL
20190819,P,47.5,20191115,5.3,5.3,5.3,5.3,17.80,,21.70,,,3,,OPRA,AAWW_1915W47.5,USD,AAWW,27.7900,BATS
20190819,P,50.0,20191115,14.70,14.70,14.70,14.70,20.50,,24.80,,6.97,5,,OPRA,AAWW_1915W50,USD,AAWW,27.7900,PHIL
20190819,P,52.5,20191115,14.8,14.8,14.8,14.8,22.70,,27.00,,,3,,OPRA,AAWW_1915W52.5,USD,AAWW,27.7900,BATS
20190819,P,55.0,20191115,,,,,25.30,,29.60,,,,,OPRA,AAWW_1915W55,USD,AAWW,27.7900,0
20190819,P,57.5,20191115,,,,,27.70,,31.80,,,,,OPRA,AAWW_1915W57.5,USD,AAWW,27.7900,0
20190819,P,60.0,20191115,,,,,30.40,,34.80,,,,,OPRA,AAWW_1915W60,USD,AAWW,27.7900,0
20190819,P,65.0,20191115,,,,,35.50,,39.70,,,,,OPRA,AAWW_1915W65,USD,AAWW,27.7900,0
20190819,P,70.0,20191115,,,,,40.50,,44.30,,,,,OPRA,AAWW_1915W70,USD,AAWW,27.7900,0
20190819,P,75.0,20191115,,,,,45.50,,49.40,,,,,OPRA,AAWW_1915W75,USD,AAWW,27.7900,0
,C,25.0,20190816,26.18,26.18,26.18,26.18,,,,,25.40,1,,OPRA,AAWW_1916H25,USD,AAWW,27.7900,65
,C,27.5,20190816,0.1,0.1,0.1,0.1,,,,,0.1,11,106,OPRA,AAWW_1916H27.5,USD,AAWW,27.7900,BATS
,C,30.0,20190816,0.25,0.40,0.25,0.40,,,,,1.10,140,199,OPRA,AAWW_1916H30,USD,AAWW,27.7900,BATS
,C,32.5,20190816,0.30,0.30,0.15,0.15,,,,,0.25,197,282,OPRA,AAWW_1916H32.5,USD,AAWW,27.7900,CBOE
,C,35.0,20190816,0.07,0.07,0.07,0.07,,,,,0.05,3,727,OPRA,AAWW_1916H35,USD,AAWW,27.7900,ISE
,C,37.5,20190816,0.20,0.20,0.20,0.20,,,,,0.65,1,9,OPRA,AAWW_1916H37.5,USD,AAWW,27.7900,PACF
,C,40.0,20190816,1.85,1.85,0.19,0.30,,,,,5.50,79,44,OPRA,AAWW_1916H40,USD,AAWW,27.7900,31
,C,42.5,20190816,4.50,4.50,4.50,4.50,,,,,2.78,2,253,OPRA,AAWW_1916H42.5,USD,AAWW,27.7900,BATS
,C,45.0,20190816,0.04,0.04,0.04,0.04,,,,,0.05,5,711,OPRA,AAWW_1916H45,USD,AAWW,27.7900,CBOE
,C,47.5,20190816,0.15,0.15,0.11,0.11,,,,,0.05,26,69,OPRA,AAWW_1916H47.5,USD,AAWW,27.7900,ISE
,C,50.0,20190816,0.01,0.01,0.01,0.01,,,,,0.10,6,430,OPRA,AAWW_1916H50,USD,AAWW,27.7900,PHIL
,C,52.5,20190816,0.25,0.25,0.25,0.25,,,,,0.40,2,16,OPRA,AAWW_1916H52.5,USD,AAWW,27.7900,PHIL
,C,55.0,20190816,0.10,0.10,0.06,0.06,,,,,0.05,26,21,OPRA,AAWW_1916H55,USD,AAWW,27.7900,ISE
,C,57.5,20190816,,,,,,,,,,,9,OPRA,AAWW_1916H57.5,USD,AAWW,27.7900,0
,C,60.0,20190816,0.10,0.10,0.10,0.10,,,,,0.15,5,21,OPRA,AAWW_1916H60,USD,AAWW,27.7900,PACF
,C,62.5,20190816,,,,,,,,,,,64,OPRA,AAWW_1916H62.5,USD,AAWW,27.7900,0
,C,65.0,20190816,0.55,0.55,0.55,0.55,,,,,,4,22,OPRA,AAWW_1916H65,USD,AAWW,27.7900,1
,C,70.0,20190816,0.05,0.05,0.05,0.05,,,,,,10,31,OPRA,AAWW_1916H70,USD,AAWW,27.7900,PHIL
,C,75.0,20190816,0.13,0.13,0.13,0.13,,,,,,1,1,OPRA,AAWW_1916H75,USD,AAWW,27.7900,PHIL
,C,80.0,20190816,0.25,0.25,0.25,0.25,,,,,,10,10,OPRA,AAWW_1916H80,USD,AAWW,27.7900,43
,P,25.0,20190816,0.19,0.19,0.19,0.19,,,,,0.25,20,144,OPRA,AAWW_1916T25,USD,AAWW,27.7900,PHIL
,P,27.5,20190816,0.75,1.21,0.75,1.15,,,,,1.40,254,,OPRA,AAWW_1916T27.5,USD,AAWW,27.7900,PHIL
,P,30.0,20190816,3.75,3.80,3.75,3.80,,,,,0.85,70,,OPRA,AAWW_1916T30,USD,AAWW,27.7900,PACF
,P,32.5,20190816,6.20,6.20,6.20,6.20,,,,,6.25,20,,OPRA,AAWW_1916T32.5,USD,AAWW,27.7900,69
,P,35.0,20190816,6.9,6.9,6.9,6.9,,,,,4.0,2,,OPRA,AAWW_1916T35,USD,AAWW,27.7900,PACF
,P,37.5,20190816,9.50,9.50,9.50,9.50,,,,,7.54,11,,OPRA,AAWW_1916T37.5,USD,AAWW,27.7900,69
,P,40.0,20190816,13.18,13.18,13.18,13.18,,,,,8.50,5,,OPRA,AAWW_1916T40,USD,AAWW,27.7900,CBOE
,P,42.5,20190816,11.3,11.3,11.1,11.1,,,,,10.1,6,,OPRA,AAWW_1916T42.5,USD,AAWW,27.7900,1
,P,45.0,20190816,18.5,18.5,18.5,18.5,,,,,8.0,5,,OPRA,AAWW_1916T45,USD,AAWW,27.7900,42
,P,47.5,20190816,8.00,12.39,8.00,12.21,,,,,2.73,63,,OPRA,AAWW_1916T47.5,USD,AAWW,27.7900,CBOE
,P,50.0,20190816,10.61,10.61,10.61,10.61,,,,,11.33,5,,OPRA,AAWW_1916T50,USD,AAWW,27.7900,ISE
,P,52.5,20190816,,,,,,,,,,,,OPRA,AAWW_1916T52.5,USD,AAWW,27.7900,0
,P,55.0,20190816,,,,,,,,,,,,OPRA,AAWW_1916T55,USD,AAWW,27.7900,0
,P,57.5,20190816,,,,,,,,,,,,OPRA,AAWW_1916T57.5,USD,AAWW,27.7900,0
,P,60.0,20190816,11.8,11.8,11.8,11.8,,,,,,10,,OPRA,AAWW_1916T60,USD,AAWW,27.7900,PHIL
,P,62.5,20190816,,,,,,,,,,,,OPRA,AAWW_1916T62.5,USD,AAWW,27.7900,0
,P,65.0,20190816,,,,,,,,,,,,OPRA,AAWW_1916T65,USD,AAWW,27.7900,0
,P,70.0,20190816,,,,,,,,,,,,OPRA,AAWW_1916T70,USD,AAWW,27.7900,0
,P,75.0,20190816,,,,,,,,,,,,OPRA,AAWW_1916T75,USD,AAWW,27.7900,0
,P,80.0,20190816,,,,,,,,,,,,OPRA,AAWW_1916T80,USD,AAWW,27.7900,0
20190819,C,15.0,20191018,,,,,10.30,,14.00,,,,,OPRA,AAWW_1918J15,USD,AAWW,27.7900,0
20190819,C,17.5,20191018,,,,,8.10,,11.50,,,,,OPRA,AAWW_1918J17.5,USD,AAWW,27.7900,0
20190819,C,20.0,20191018,,,,,6.30,,8.40,,,,,OPRA,AAWW_1918J20,USD,AAWW,27.7900,0
20190819,C,22.5,20191018,,,,,5.80,,6.10,,,,,OPRA,AAWW_1918J22.5,USD,AAWW,27.7900,0
20190819,C,25.0,20191018,8.3,8.3,8.3,8.3,3.80,,4.10,,,1,1,OPRA,AAWW_1918J25,USD,AAWW,27.7900,PHIL
20190819,C,27.5,20191018,14.8,14.8,14.8,14.8,2.30,,2.50,,,2,2,OPRA,AAWW_1918J27.5,USD,AAWW,27.7900,69
20190819,C,30.0,20191018,2.48,2.52,2.48,2.52,1.25,,1.40,,2.65,23,45,OPRA,AAWW_1918J30,USD,AAWW,27.7900,PACF
20190819,C,32.5,20191018,,,,,0.60,,0.75,,,,43,OPRA,AAWW_1918J32.5,USD,AAWW,27.7900,0
20190819,C,35.0,20191018,0.50,0.56,0.50,0.56,0.25,,0.35,,1.06,42,72,OPRA,AAWW_1918J35,USD,AAWW,27.7900,CBOE
20190819,C,37.5,20191018,,,,,0.10,,0.25,,,,197,OPRA,AAWW_1918J37.5,USD,AAWW,27.7900,0
20190819,C,40.0,20191018,0.10,0.10,0.10,0.10,,,0.25,,0.12,10,32,OPRA,AAWW_1918J40,USD,AAWW,27.7900,PHIL
20190819,C,42.5,20191018,0.2,0.2,0.2,0.2,0.05,,0.25,,0.4,3,199,OPRA,AAWW_1918J42.5,USD,AAWW,27.7900,PACF
20190819,C,45.0,20191018,4.01,4.01,4.01,4.01,0.05,,0.25,,4.70,3,91,OPRA,AAWW_1918J45,USD,AAWW,27.7900,CBOE
20190819,C,47.5,20191018,0.30,0.30,0.30,0.30,,,0.25,,2.32,10,11,OPRA,AAWW_1918J47.5,USD,AAWW,27.7900,43
20190819,C,50.0,20191018,0.28,0.28,0.28,0.28,,,0.25,,1.58,3,42,OPRA,AAWW_1918J50,USD,AAWW,27.7900,PHIL
20190819,C,52.5,20191018,0.1,0.1,0.1,0.1,,,0.25,,0.9,3,7,OPRA,AAWW_1918J52.5,USD,AAWW,27.7900,PACF
20190819,C,55.0,20191018,,,,,,,0.25,,,,2,OPRA,AAWW_1918J55,USD,AAWW,27.7900,0
20190819,C,57.5,20191018,0.15,0.15,0.15,0.15,,,0.25,,0.30,3,10,OPRA,AAWW_1918J57.5,USD,AAWW,27.7900,42
20190819,C,60.0,20191018,,,,,,,0.25,,,,,OPRA,AAWW_1918J60,USD,AAWW,27.7900,0
20190819,C,65.0,20191018,0.15,0.15,0.15,0.15,,,0.25,,,2,2,OPRA,AAWW_1918J65,USD,AAWW,27.7900,PHIL
20190819,C,70.0,20191018,,,,,,,0.25,,,,,OPRA,AAWW_1918J70,USD,AAWW,27.7900,0
20190819,C,75.0,20191018,,,,,,,0.60,,,,,OPRA,AAWW_1918J75,USD,AAWW,27.7900,0
20190819,P,15.0,20191018,,,,,0.05,,0.25,,,,,OPRA,AAWW_1918V15,USD,AAWW,27.7900,0
20190819,P,17.5,20191018,,,,,0.15,,0.25,,,,,OPRA,AAWW_1918V17.5,USD,AAWW,27.7900,0
20190819,P,20.0,20191018,,,,,0.25,,0.40,,,,,OPRA,AAWW_1918V20,USD,AAWW,27.7900,0
20190819,P,22.5,20191018,0.8,0.8,0.8,0.8,0.50,,0.65,,,2,2,OPRA,AAWW_1918V22.5,USD,AAWW,27.7900,31
20190819,P,25.0,20191018,1.90,1.90,1.90,1.90,1.00,,1.20,,0.78,28,107,OPRA,AAWW_1918V25,USD,AAWW,27.7900,46
20190819,P,27.5,20191018,1.46,1.46,1.45,1.45,1.95,,2.15,,0.45,2,300,OPRA,AAWW_1918V27.5,USD,AAWW,27.7900,42
20190819,P,30.0,20191018,3.42,3.50,3.41,3.50,3.30,,3.60,,2.56,1018,579,OPRA,AAWW_1918V30,USD,AAWW,27.7900,1
20190819,P,32.5,20191018,2.0,2.0,2.0,2.0,5.20,,5.50,,1.7,1,202,OPRA,AAWW_1918V32.5,USD,AAWW,27.7900,PACF
20190819,P,35.0,20191018,7.10,7.20,7.03,7.15,7.30,,7.60,,2.36,339,218,OPRA,AAWW_1918V35,USD,AAWW,27.7900,CBOE
20190819,P,37.5,20191018,7.96,7.96,7.96,7.96,8.20,,11.00,,7.10,1,10,OPRA,AAWW_1918V37.5,USD,AAWW,27.7900,CBOE
20190819,P,40.0,20191018,13.7,13.7,13.7,13.7,10.30,,13.40,,5.5,2,33,OPRA,AAWW_1918V40,USD,AAWW,27.7900,CBOE
20190819,P,42.5,20191018,4.2,4.2,4.2,4.2,12.70,,16.00,,4.1,3,4,OPRA,AAWW_1918V42.5,USD,AAWW,27.7900,1
20190819,P,45.0,20191018,5.2,5.2,5.2,5.2,15.40,,19.10,,,3,3,OPRA,AAWW_1918V45,USD,AAWW,27.7900,1
20190819,P,47.5,20191018,4.69,4.69,4.69,4.69,17.70,,21.60,,9.40,5,,OPRA,AAWW_1918V47.5,USD,AAWW,27.7900,CBOE
20190819,P,50.0,20191018,6.39,6.39,6.39,6.39,20.10,,24.10,,11.50,5,,OPRA,AAWW_1918V50,USD,AAWW,27.7900,CBOE
20190819,P,52.5,20191018,,,,,22.70,,26.40,,,,,OPRA,AAWW_1918V52.5,USD,AAWW,27.7900,0
20190819,P,55.0,20191018,,,,,25.30,,28.60,,,,,OPRA,AAWW_1918V55,USD,AAWW,27.7900,0
20190819,P,57.5,20191018,,,,,27.90,,31.70,,,,,OPRA,AAWW_1918V57.5,USD,AAWW,27.7900,0
20190819,P,60.0,20191018,11.8,11.8,11.8,11.8,30.50,,33.60,,,1,,OPRA,AAWW_1918V60,USD,AAWW,27.7900,65
20190819,P,65.0,20191018,,,,,35.70,,38.70,,,,,OPRA,AAWW_1918V65,USD,AAWW,27.7900,0
20190819,P,70.0,20191018,,,,,40.50,,43.60,,,,,OPRA,AAWW_1918V70,USD,AAWW,27.7900,0
20190819,P,75.0,20191018,,,,,45.90,,48.80,,,,,OPRA,AAWW_1918V75,USD,AAWW,27.7900,0
20190819,C,20.0,20190920,,,,,5.70,,8.30,,,,,OPRA,AAWW_1920I20,USD,AAWW,27.7900,0
20190819,C,22.5,20190920,,,,,5.40,,5.70,,,,,OPRA,AAWW_1920I22.5,USD,AAWW,27.7900,0
20190819,C,25.0,20190920,6.9,6.9,6.9,6.9,3.30,,3.60,,,5,,OPRA,AAWW_1920I25,USD,AAWW,27.7900,CBOE
20190819,C,27.5,20190920,1.50,1.50,1.50,1.50,1.70,,1.90,,1.38,8,14,OPRA,AAWW_1920I27.5,USD,AAWW,27.7900,1
20190819,C,30.0,20190920,0.70,0.70,0.70,0.70,0.70,,0.80,,0.65,2,23,OPRA,AAWW_1920I30,USD,AAWW,27.7900,69
20190819,C,32.5,20190920,0.25,0.25,0.25,0.25,0.20,,0.35,,0.30,2,23,OPRA,AAWW_1920I32.5,USD,AAWW,27.7900,PHIL
20190819,C,35.0,20190920,0.10,0.10,0.10,0.10,0.05,,0.15,,0.25,5,117,OPRA,AAWW_1920I35,USD,AAWW,27.7900,BATS
20190819,C,37.5,20190920,0.63,0.63,0.63,0.63,,,0.25,,0.75,1,48,OPRA,AAWW_1920I37.5,USD,AAWW,27.7900,ISE
20190819,C,40.0,20190920,0.05,0.05,0.05,0.05,0.05,,0.10,,0.43,1,8,OPRA,AAWW_1920I40,USD,AAWW,27.7900,PACF
20190819,C,42.5,20190920,0.47,0.47,0.47,0.47,,,0.25,,,1,1,OPRA,AAWW_1920I42.5,USD,AAWW,27.7900,PHIL
20190819,C,45.0,20190920,0.60,0.60,0.25,0.25,,,0.25,,3.67,12,11,OPRA,AAWW_1920I45,USD,AAWW,27.7900,43
20190819,C,47.5,20190920,,,,,,,0.25,,,,22,OPRA,AAWW_1920I47.5,USD,AAWW,27.7900,0
20190819,C,50.0,20190920,0.60,0.60,0.14,0.15,,,0.25,,1.57,3,4,OPRA,AAWW_1920I50,USD,AAWW,27.7900,PACF
20190819,C,55.0,20190920,0.55,0.55,0.55,0.55,,,0.40,,,1,1,OPRA,AAWW_1920I55,USD,AAWW,27.7900,69
20190819,P,20.0,20190920,,,,,0.10,,0.20,,,,,OPRA,AAWW_1920U20,USD,AAWW,27.7900,0
20190819,P,22.5,20190920,0.45,0.60,0.45,0.60,0.20,,0.35,,,5,5,OPRA,AAWW_1920U22.5,USD,AAWW,27.7900,PACF
20190819,P,25.0,20190920,1.0,1.0,1.0,1.0,0.60,,0.75,,0.8,9,13,OPRA,AAWW_1920U25,USD,AAWW,27.7900,1
20190819,P,27.5,20190920,1.60,1.60,1.25,1.25,1.40,,1.60,,1.65,5,56,OPRA,AAWW_1920U27.5,USD,AAWW,27.7900,43
20190819,P,30.0,20190920,2.60,2.60,2.60,2.60,2.85,,3.10,,2.45,4,7,OPRA,AAWW_1920U30,USD,AAWW,27.7900,31
20190819,P,32.5,20190920,6.25,6.25,6.25,6.25,4.80,,5.10,,2.50,35,146,OPRA,AAWW_1920U32.5,USD,AAWW,27.7900,BATS
20190819,P,35.0,20190920,8.1,8.1,8.1,8.1,5.60,,8.20,,6.4,1,9,OPRA,AAWW_1920U35,USD,AAWW,27.7900,69
20190819,P,37.5,20190920,9.59,9.59,9.59,9.59,7.90,,10.70,,7.60,1,14,OPRA,AAWW_1920U37.5,USD,AAWW,27.7900,PHIL
20190819,P,40.0,20190920,11.76,11.76,11.76,11.76,11.20,,13.40,,7.60,1,10,OPRA,AAWW_1920U40,USD,AAWW,27.7900,65
20190819,P,42.5,20190920,,,,,13.10,,16.00,,,,,OPRA,AAWW_1920U42.5,USD,AAWW,27.7900,0
20190819,P,45.0,20190920,6.0,7.3,6.0,7.3,15.30,,18.60,,3.0,40,12,OPRA,AAWW_1920U45,USD,AAWW,27.7900,43
20190819,P,47.5,20190920,,,,,17.80,,21.50,,,,,OPRA,AAWW_1920U47.5,USD,AAWW,27.7900,0
20190819,P,50.0,20190920,4.9,4.9,4.9,4.9,20.60,,24.30,,,2,,OPRA,AAWW_1920U50,USD,AAWW,27.7900,1
20190819,P,55.0,20190920,,,,,25.40,,29.30,,,,,OPRA,AAWW_1920U55,USD,AAWW,27.7900,0
20190819,C,15.0,20200221,,,,,12.00,,14.20,,,,,OPRA,AAWW_2021B15,USD,AAWW,27.7900,0
20190819,C,17.5,20200221,,,,,10.30,,12.40,,,,,OPRA,AAWW_2021B17.5,USD,AAWW,27.7900,0
20190819,C,20.0,20200221,12.00,12.00,11.87,11.87,8.80,,9.10,,,5,5,OPRA,AAWW_2021B20,USD,AAWW,27.7900,PHIL
20190819,C,22.5,20200221,6.2,6.2,6.2,6.2,6.90,,7.20,,,5,5,OPRA,AAWW_2021B22.5,USD,AAWW,27.7900,31
20190819,C,25.0,20200221,5.70,5.70,5.70,5.70,5.20,,5.60,,8.19,44,80,OPRA,AAWW_2021B25,USD,AAWW,27.7900,PACF
20190819,C,27.5,20200221,4.90,4.90,4.74,4.90,4.00,,4.20,,,22,22,OPRA,AAWW_2021B27.5,USD,AAWW,27.7900,PACF
20190819,C,30.0,20200221,2.80,2.80,2.80,2.80,2.90,,3.10,,2.78,45,141,OPRA,AAWW_2021B30,USD,AAWW,27.7900,69
20190819,C,32.5,20200221,1.95,2.00,1.91,2.00,2.10,,2.25,,1.95,100,331,OPRA,AAWW_2021B32.5,USD,AAWW,27.7900,43
20190819,C,35.0,20200221,1.50,1.50,1.50,1.50,1.45,,1.60,,1.50,1,100,OPRA,AAWW_2021B35,USD,AAWW,27.7900,BOST
20190819,C,37.5,20200221,1.24,1.24,1.24,1.24,1.05,,1.15,,1.15,4,71,OPRA,AAWW_2021B37.5,USD,AAWW,27.7900,PHIL
20190819,C,40.0,20200221,1.05,1.05,1.05,1.05,0.55,,0.80,,1.80,10,171,OPRA,AAWW_2021B40,USD,AAWW,27.7900,ISE
20190819,C,42.5,20200221,,,,,0.35,,0.60,,,,2,OPRA,AAWW_2021B42.5,USD,AAWW,27.7900,0
20190819,C,45.0,20200221,0.97,0.97,0.97,0.97,0.25,,0.40,,1.65,40,51,OPRA,AAWW_2021B45,USD,AAWW,27.7900,PHIL
20190819,C,47.5,20200221,,,,,0.15,,0.30,,,,63,OPRA,AAWW_2021B47.5,USD,AAWW,27.7900,0
20190819,C,50.0,20200221,0.25,0.25,0.25,0.25,0.05,,0.25,,0.80,1,4,OPRA,AAWW_2021B50,USD,AAWW,27.7900,PHIL
20190819,C,52.5,20200221,,,,,0.05,,0.25,,,,,OPRA,AAWW_2021B52.5,USD,AAWW,27.7900,0
20190819,C,55.0,20200221,,,,,,,0.25,,,,,OPRA,AAWW_2021B55,USD,AAWW,27.7900,0
20190819,C,60.0,20200221,,,,,,,0.25,,,,,OPRA,AAWW_2021B60,USD,AAWW,27.7900,0
20190819,C,65.0,20200221,,,,,,,0.50,,,,,OPRA,AAWW_2021B65,USD,AAWW,27.7900,0
20190819,P,15.0,20200221,,,,,0.30,,0.45,,,,,OPRA,AAWW_2021N15,USD,AAWW,27.7900,0
20190819,P,17.5,20200221,,,,,0.55,,0.70,,,,,OPRA,AAWW_2021N17.5,USD,AAWW,27.7900,0
20190819,P,20.0,20200221,,,,,0.90,,1.05,,,,,OPRA,AAWW_2021N20,USD,AAWW,27.7900,0
20190819,P,22.5,20200221,0.55,0.70,0.55,0.70,1.50,,1.70,,,15,15,OPRA,AAWW_2021N22.5,USD,AAWW,27.7900,CBOE
20190819,P,25.0,20200221,2.15,2.25,2.15,2.20,2.35,,2.50,,1.60,55,65,OPRA,AAWW_2021N25,USD,AAWW,27.7900,PACF
20190819,P,27.5,20200221,4.4,4.4,4.4,4.4,3.40,,3.60,,3.0,6,31,OPRA,AAWW_2021N27.5,USD,AAWW,27.7900,PHIL
20190819,P,30.0,20200221,4.70,4.70,4.70,4.70,4.80,,5.00,,3.75,10,44,OPRA,AAWW_2021N30,USD,AAWW,27.7900,43
20190819,P,32.5,20200221,3.40,4.00,3.40,4.00,6.50,,6.70,,1.45,23,23,OPRA,AAWW_2021N32.5,USD,AAWW,27.7900,43
20190819,P,35.0,20200221,9.4,9.4,9.4,9.4,8.30,,8.60,,8.2,4,52,OPRA,AAWW_2021N35,USD,AAWW,27.7900,PHIL
20190819,P,37.5,20200221,10.2,10.2,9.2,9.2,10.30,,10.60,,10.0,29,42,OPRA,AAWW_2021N37.5,USD,AAWW,27.7900,BATS
20190819,P,40.0,20200221,,,,,12.50,,12.80,,,,54,OPRA,AAWW_2021N40,USD,AAWW,27.7900,0
20190819,P,42.5,20200221,7.36,7.36,7.10,7.36,13.90,,16.50,,3.91,16,17,OPRA,AAWW_2021N42.5,USD,AAWW,27.7900,65
20190819,P,45.0,20200221,,,,,16.00,,19.10,,,,10,OPRA,AAWW_2021N45,USD,AAWW,27.7900,0
20190819,P,47.5,20200221,6.41,6.41,6.41,6.41,17.80,,22.20,,,5,5,OPRA,AAWW_2021N47.5,USD,AAWW,27.7900,CBOE
20190819,P,50.0,20200221,23.8,23.8,23.8,23.8,20.30,,24.80,,7.8,3,44,OPRA,AAWW_2021N50,USD,AAWW,27.7900,1
20190819,P,52.5,20200221,25.50,25.68,25.50,25.68,23.00,,27.20,,,3,,OPRA,AAWW_2021N52.5,USD,AAWW,27.7900,PHIL
20190819,P,55.0,20200221,24.6,24.6,24.6,24.6,25.30,,29.80,,22.3,3,,OPRA,AAWW_2021N55,USD,AAWW,27.7900,PACF
20190819,P,60.0,20200221,,,,,30.30,,34.80,,,,,OPRA,AAWW_2021N60,USD,AAWW,27.7900,0
20190819,P,65.0,20200221,,,,,35.30,,39.80,,,,,OPRA,AAWW_2021N65,USD,AAWW,27.7900,0
,C,56.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H56,USD,AAXJ,65.2150,0
,C,57.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H57,USD,AAXJ,65.2150,0
,C,58.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H58,USD,AAXJ,65.2150,0
,C,59.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H59,USD,AAXJ,65.2150,0
,C,60.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H60,USD,AAXJ,65.2150,0
,C,61.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H61,USD,AAXJ,65.2150,0
,C,62.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H62,USD,AAXJ,65.2150,0
,C,63.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H63,USD,AAXJ,65.2150,0
,C,64.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H64,USD,AAXJ,65.2150,0
,C,65.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H65,USD,AAXJ,65.2150,0
,C,66.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H66,USD,AAXJ,65.2150,0
,C,67.0,20190816,2.75,2.75,2.75,2.75,,,,,,15,15,OPRA,AAXJ_1916H67,USD,AAXJ,65.2150,1
,C,68.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H68,USD,AAXJ,65.2150,0
,C,69.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H69,USD,AAXJ,65.2150,0
,C,70.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H70,USD,AAXJ,65.2150,0
,C,71.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H71,USD,AAXJ,65.2150,0
,C,72.0,20190816,0.2,0.2,0.2,0.2,,,,,0.3,2,4,OPRA,AAXJ_1916H72,USD,AAXJ,65.2150,69
,C,73.0,20190816,1.17,1.17,1.17,1.17,,,,,0.19,1,1,OPRA,AAXJ_1916H73,USD,AAXJ,65.2150,CBOE
,C,74.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H74,USD,AAXJ,65.2150,0
,C,75.0,20190816,1.09,1.09,1.09,1.09,,,,,0.06,1,1,OPRA,AAXJ_1916H75,USD,AAXJ,65.2150,CBOE
,C,76.0,20190816,,,,,,,,,,,3,OPRA,AAXJ_1916H76,USD,AAXJ,65.2150,0
,C,77.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H77,USD,AAXJ,65.2150,0
,C,78.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H78,USD,AAXJ,65.2150,0
,C,79.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H79,USD,AAXJ,65.2150,0
,C,80.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H80,USD,AAXJ,65.2150,0
,C,81.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H81,USD,AAXJ,65.2150,0
,C,82.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H82,USD,AAXJ,65.2150,0
,C,83.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H83,USD,AAXJ,65.2150,0
,C,84.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916H84,USD,AAXJ,65.2150,0
,P,56.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T56,USD,AAXJ,65.2150,0
,P,57.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T57,USD,AAXJ,65.2150,0
,P,58.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T58,USD,AAXJ,65.2150,0
,P,59.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T59,USD,AAXJ,65.2150,0
,P,60.0,20190816,,,,,,,,,,,6,OPRA,AAXJ_1916T60,USD,AAXJ,65.2150,0
,P,61.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T61,USD,AAXJ,65.2150,0
,P,62.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T62,USD,AAXJ,65.2150,0
,P,63.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T63,USD,AAXJ,65.2150,0
,P,64.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T64,USD,AAXJ,65.2150,0
,P,65.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T65,USD,AAXJ,65.2150,0
,P,66.0,20190816,2.30,2.30,2.30,2.30,,,,,0.39,1,,OPRA,AAXJ_1916T66,USD,AAXJ,65.2150,43
,P,67.0,20190816,3.53,3.67,3.53,3.67,,,,,0.68,20,,OPRA,AAXJ_1916T67,USD,AAXJ,65.2150,CBOE
,P,68.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T68,USD,AAXJ,65.2150,0
,P,69.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T69,USD,AAXJ,65.2150,0
,P,70.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T70,USD,AAXJ,65.2150,0
,P,71.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T71,USD,AAXJ,65.2150,0
,P,72.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T72,USD,AAXJ,65.2150,0
,P,73.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T73,USD,AAXJ,65.2150,0
,P,74.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T74,USD,AAXJ,65.2150,0
,P,75.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T75,USD,AAXJ,65.2150,0
,P,76.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T76,USD,AAXJ,65.2150,0
,P,77.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T77,USD,AAXJ,65.2150,0
,P,78.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T78,USD,AAXJ,65.2150,0
,P,79.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T79,USD,AAXJ,65.2150,0
,P,80.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T80,USD,AAXJ,65.2150,0
,P,81.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T81,USD,AAXJ,65.2150,0
,P,82.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T82,USD,AAXJ,65.2150,0
,P,83.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T83,USD,AAXJ,65.2150,0
,P,84.0,20190816,,,,,,,,,,,,OPRA,AAXJ_1916T84,USD,AAXJ,65.2150,0
20190819,C,49.0,20191018,,,,,14.10,,19.00,,,,,OPRA,AAXJ_1918J49,USD,AAXJ,65.2150,0
20190819,C,50.0,20191018,,,,,13.10,,18.00,,,,,OPRA,AAXJ_1918J50,USD,AAXJ,65.2150,0
20190819,C,51.0,20191018,,,,,12.10,,17.00,,,,,OPRA,AAXJ_1918J51,USD,AAXJ,65.2150,0
20190819,C,52.0,20191018,,,,,11.10,,16.00,,,,,OPRA,AAXJ_1918J52,USD,AAXJ,65.2150,0
20190819,C,53.0,20191018,,,,,10.10,,15.00,,,,,OPRA,AAXJ_1918J53,USD,AAXJ,65.2150,0
20190819,C,54.0,20191018,,,,,9.50,,14.00,,,,,OPRA,AAXJ_1918J54,USD,AAXJ,65.2150,0
20190819,C,55.0,20191018,,,,,8.50,,13.20,,,,,OPRA,AAXJ_1918J55,USD,AAXJ,65.2150,0
20190819,C,56.0,20191018,,,,,7.50,,12.20,,,,,OPRA,AAXJ_1918J56,USD,AAXJ,65.2150,0
20190819,C,57.0,20191018,,,,,8.60,,9.20,,,,,OPRA,AAXJ_1918J57,USD,AAXJ,65.2150,0
20190819,C,58.0,20191018,,,,,7.70,,8.30,,,,,OPRA,AAXJ_1918J58,USD,AAXJ,65.2150,0
20190819,C,59.0,20191018,,,,,6.80,,7.40,,,,,OPRA,AAXJ_1918J59,USD,AAXJ,65.2150,0
20190819,C,60.0,20191018,,,,,6.00,,6.50,,,,,OPRA,AAXJ_1918J60,USD,AAXJ,65.2150,0
20190819,C,61.0,20191018,,,,,5.10,,5.60,,,,,OPRA,AAXJ_1918J61,USD,AAXJ,65.2150,0
20190819,C,62.0,20191018,,,,,4.30,,4.80,,,,,OPRA,AAXJ_1918J62,USD,AAXJ,65.2150,0
20190819,C,63.0,20191018,,,,,3.50,,4.10,,,,,OPRA,AAXJ_1918J63,USD,AAXJ,65.2150,0
20190819,C,64.0,20191018,,,,,2.90,,3.30,,,,,OPRA,AAXJ_1918J64,USD,AAXJ,65.2150,0
20190819,C,65.0,20191018,,,,,2.30,,2.70,,,,,OPRA,AAXJ_1918J65,USD,AAXJ,65.2150,0
20190819,C,66.0,20191018,,,,,1.70,,2.10,,,,,OPRA,AAXJ_1918J66,USD,AAXJ,65.2150,0
20190819,C,67.0,20191018,,,,,1.30,,1.60,,,,,OPRA,AAXJ_1918J67,USD,AAXJ,65.2150,0
20190819,C,68.0,20191018,,,,,0.90,,1.15,,,,,OPRA,AAXJ_1918J68,USD,AAXJ,65.2150,0
20190819,C,69.0,20191018,,,,,0.60,,0.85,,,,,OPRA,AAXJ_1918J69,USD,AAXJ,65.2150,0
20190819,C,70.0,20191018,,,,,0.35,,0.60,,,,,OPRA,AAXJ_1918J70,USD,AAXJ,65.2150,0
20190819,C,71.0,20191018,,,,,0.20,,0.40,,,,,OPRA,AAXJ_1918J71,USD,AAXJ,65.2150,0
20190819,C,72.0,20191018,,,,,0.10,,0.30,,,,,OPRA,AAXJ_1918J72,USD,AAXJ,65.2150,0
20190819,C,73.0,20191018,,,,,,,0.20,,,,,OPRA,AAXJ_1918J73,USD,AAXJ,65.2150,0
20190819,C,74.0,20191018,,,,,,,0.15,,,,,OPRA,AAXJ_1918J74,USD,AAXJ,65.2150,0
20190819,C,75.0,20191018,,,,,,,0.10,,,,,OPRA,AAXJ_1918J75,USD,AAXJ,65.2150,0
20190819,C,76.0,20191018,,,,,,,0.10,,,,,OPRA,AAXJ_1918J76,USD,AAXJ,65.2150,0
20190819,C,77.0,20191018,,,,,,,4.90,,,,,OPRA,AAXJ_1918J77,USD,AAXJ,65.2150,0
20190819,P,49.0,20191018,,,,,,,0.15,,,,,OPRA,AAXJ_1918V49,USD,AAXJ,65.2150,0
20190819,P,50.0,20191018,,,,,,,0.15,,,,,OPRA,AAXJ_1918V50,USD,AAXJ,65.2150,0
20190819,P,51.0,20191018,,,,,0.05,,0.20,,,,,OPRA,AAXJ_1918V51,USD,AAXJ,65.2150,0
20190819,P,52.0,20191018,,,,,0.05,,0.20,,,,,OPRA,AAXJ_1918V52,USD,AAXJ,65.2150,0
20190819,P,53.0,20191018,,,,,0.10,,0.25,,,,,OPRA,AAXJ_1918V53,USD,AAXJ,65.2150,0
20190819,P,54.0,20191018,,,,,0.10,,0.30,,,,,OPRA,AAXJ_1918V54,USD,AAXJ,65.2150,0
20190819,P,55.0,20191018,,,,,0.15,,0.35,,,,,OPRA,AAXJ_1918V55,USD,AAXJ,65.2150,0
20190819,P,56.0,20191018,,,,,0.25,,0.40,,,,,OPRA,AAXJ_1918V56,USD,AAXJ,65.2150,0
20190819,P,57.0,20191018,,,,,0.30,,0.50,,,,,OPRA,AAXJ_1918V57,USD,AAXJ,65.2150,0
20190819,P,58.0,20191018,,,,,0.35,,0.60,,,,,OPRA,AAXJ_1918V58,USD,AAXJ,65.2150,0
20190819,P,59.0,20191018,,,,,0.45,,0.70,,,,,OPRA,AAXJ_1918V59,USD,AAXJ,65.2150,0
20190819,P,60.0,20191018,,,,,0.60,,0.85,,,,,OPRA,AAXJ_1918V60,USD,AAXJ,65.2150,0
20190819,P,61.0,20191018,,,,,0.75,,1.00,,,,,OPRA,AAXJ_1918V61,USD,AAXJ,65.2150,0
20190819,P,62.0,20191018,,,,,0.95,,1.25,,,,,OPRA,AAXJ_1918V62,USD,AAXJ,65.2150,0
20190819,P,63.0,20191018,,,,,1.15,,1.50,,,,,OPRA,AAXJ_1918V63,USD,AAXJ,65.2150,0
20190819,P,64.0,20191018,,,,,1.45,,1.80,,,,,OPRA,AAXJ_1918V64,USD,AAXJ,65.2150,0
20190819,P,65.0,20191018,,,,,1.80,,2.20,,,,,OPRA,AAXJ_1918V65,USD,AAXJ,65.2150,0
20190819,P,66.0,20191018,,,,,2.20,,2.65,,,,,OPRA,AAXJ_1918V66,USD,AAXJ,65.2150,0
20190819,P,67.0,20191018,,,,,2.70,,3.20,,,,,OPRA,AAXJ_1918V67,USD,AAXJ,65.2150,0
20190819,P,68.0,20191018,,,,,3.30,,3.90,,,,,OPRA,AAXJ_1918V68,USD,AAXJ,65.2150,0
20190819,P,69.0,20191018,,,,,3.90,,4.50,,,,,OPRA,AAXJ_1918V69,USD,AAXJ,65.2150,0
20190819,P,70.0,20191018,,,,,4.70,,5.30,,,,,OPRA,AAXJ_1918V70,USD,AAXJ,65.2150,0
20190819,P,71.0,20191018,,,,,5.50,,6.20,,,,,OPRA,AAXJ_1918V71,USD,AAXJ,65.2150,0
20190819,P,72.0,20191018,,,,,4.30,,9.00,,,,,OPRA,AAXJ_1918V72,USD,AAXJ,65.2150,0
20190819,P,73.0,20191018,,,,,5.30,,10.00,,,,,OPRA,AAXJ_1918V73,USD,AAXJ,65.2150,0
20190819,P,74.0,20191018,,,,,6.30,,11.00,,,,,OPRA,AAXJ_1918V74,USD,AAXJ,65.2150,0
20190819,P,75.0,20191018,,,,,7.30,,12.00,,,,,OPRA,AAXJ_1918V75,USD,AAXJ,65.2150,0
20190819,P,76.0,20191018,,,,,8.50,,12.90,,,,,OPRA,AAXJ_1918V76,USD,AAXJ,65.2150,0
20190819,P,77.0,20191018,,,,,9.30,,14.00,,,,,OPRA,AAXJ_1918V77,USD,AAXJ,65.2150,0
20190819,C,52.0,20190920,,,,,12.60,,14.80,,,,,OPRA,AAXJ_1920I52,USD,AAXJ,65.2150,0
20190819,C,53.0,20190920,,,,,11.70,,13.80,,,,,OPRA,AAXJ_1920I53,USD,AAXJ,65.2150,0
20190819,C,54.0,20190920,,,,,10.70,,12.80,,,,,OPRA,AAXJ_1920I54,USD,AAXJ,65.2150,0
20190819,C,55.0,20190920,,,,,9.70,,11.80,,,,,OPRA,AAXJ_1920I55,USD,AAXJ,65.2150,0
20190819,C,56.0,20190920,,,,,8.60,,10.80,,,,,OPRA,AAXJ_1920I56,USD,AAXJ,65.2150,0
20190819,C,57.0,20190920,,,,,7.80,,9.90,,,,,OPRA,AAXJ_1920I57,USD,AAXJ,65.2150,0
20190819,C,58.0,20190920,,,,,6.80,,8.90,,,,,OPRA,AAXJ_1920I58,USD,AAXJ,65.2150,0
20190819,C,59.0,20190920,,,,,6.40,,7.00,,,,,OPRA,AAXJ_1920I59,USD,AAXJ,65.2150,0
20190819,C,60.0,20190920,4.8,4.8,4.7,4.7,5.50,,6.10,,11.0,184,180,OPRA,AAXJ_1920I60,USD,AAXJ,65.2150,1
20190819,C,61.0,20190920,3.20,3.20,3.20,3.20,4.60,,5.00,,3.75,1,1,OPRA,AAXJ_1920I61,USD,AAXJ,65.2150,PACF
20190819,C,62.0,20190920,,,,,3.80,,4.30,,,,,OPRA,AAXJ_1920I62,USD,AAXJ,65.2150,0
20190819,C,63.0,20190920,,,,,3.00,,3.50,,,,,OPRA,AAXJ_1920I63,USD,AAXJ,65.2150,0
20190819,C,64.0,20190920,,,,,2.30,,2.60,,,,,OPRA,AAXJ_1920I64,USD,AAXJ,65.2150,0
20190819,C,65.0,20190920,,,,,1.70,,1.95,,,,,OPRA,AAXJ_1920I65,USD,AAXJ,65.2150,0
20190819,C,66.0,20190920,1.0,1.0,1.0,1.0,1.15,,1.35,,0.8,2,10,OPRA,AAXJ_1920I66,USD,AAXJ,65.2150,1
20190819,C,67.0,20190920,,,,,0.75,,1.00,,,,,OPRA,AAXJ_1920I67,USD,AAXJ,65.2150,0
20190819,C,68.0,20190920,,,,,0.40,,0.65,,,,,OPRA,AAXJ_1920I68,USD,AAXJ,65.2150,0
20190819,C,69.0,20190920,,,,,0.20,,0.40,,,,,OPRA,AAXJ_1920I69,USD,AAXJ,65.2150,0
20190819,C,70.0,20190920,1.95,1.95,1.95,1.95,0.05,,0.25,,1.10,1,8,OPRA,AAXJ_1920I70,USD,AAXJ,65.2150,43
20190819,C,71.0,20190920,,,,,,,0.15,,,,,OPRA,AAXJ_1920I71,USD,AAXJ,65.2150,0
20190819,C,72.0,20190920,0.15,0.15,0.15,0.15,,,0.10,,0.55,15,18,OPRA,AAXJ_1920I72,USD,AAXJ,65.2150,CBOE
20190819,C,73.0,20190920,0.70,0.75,0.70,0.75,,,0.10,,3.20,2,2,OPRA,AAXJ_1920I73,USD,AAXJ,65.2150,43
20190819,C,74.0,20190920,0.30,0.30,0.30,0.30,,,0.90,,2.18,1,1,OPRA,AAXJ_1920I74,USD,AAXJ,65.2150,CBOE
20190819,C,75.0,20190920,0.35,0.35,0.35,0.35,,,0.90,,1.25,2,16,OPRA,AAXJ_1920I75,USD,AAXJ,65.2150,43
20190819,C,76.0,20190920,,,,,,,0.90,,,,,OPRA,AAXJ_1920I76,USD,AAXJ,65.2150,0
20190819,C,77.0,20190920,0.30,0.30,0.30,0.30,,,0.90,,0.35,5,16,OPRA,AAXJ_1920I77,USD,AAXJ,65.2150,65
20190819,C,78.0,20190920,0.75,0.75,0.75,0.75,,,0.90,,,1,1,OPRA,AAXJ_1920I78,USD,AAXJ,65.2150,BATS
20190819,C,79.0,20190920,0.25,0.25,0.25,0.25,,,0.90,,,1,2,OPRA,AAXJ_1920I79,USD,AAXJ,65.2150,43
20190819,C,80.0,20190920,,,,,,,0.90,,,,,OPRA,AAXJ_1920I80,USD,AAXJ,65.2150,0
20190819,C,59.0,20191220,,,,,7.40,,8.00,,,,,OPRA,AAXJ_1920L59,USD,AAXJ,65.2150,0
20190819,C,60.0,20191220,,,,,6.60,,7.20,,,,,OPRA,AAXJ_1920L60,USD,AAXJ,65.2150,0
20190819,C,61.0,20191220,,,,,5.70,,6.40,,,,,OPRA,AAXJ_1920L61,USD,AAXJ,65.2150,0
20190819,C,62.0,20191220,,,,,5.10,,5.60,,,,,OPRA,AAXJ_1920L62,USD,AAXJ,65.2150,0
20190819,C,63.0,20191220,,,,,4.40,,4.90,,,,,OPRA,AAXJ_1920L63,USD,AAXJ,65.2150,0
20190819,C,64.0,20191220,,,,,3.70,,4.20,,,,,OPRA,AAXJ_1920L64,USD,AAXJ,65.2150,0
20190819,C,65.0,20191220,2.35,2.35,2.35,2.35,3.10,,3.60,,2.90,1,3,OPRA,AAXJ_1920L65,USD,AAXJ,65.2150,PACF
20190819,C,66.0,20191220,,,,,2.55,,3.00,,,,,OPRA,AAXJ_1920L66,USD,AAXJ,65.2150,0
20190819,C,67.0,20191220,,,,,2.10,,2.45,,,,,OPRA,AAXJ_1920L67,USD,AAXJ,65.2150,0
20190819,C,68.0,20191220,,,,,1.60,,2.00,,,,,OPRA,AAXJ_1920L68,USD,AAXJ,65.2150,0
20190819,C,69.0,20191220,,,,,1.30,,1.60,,,,,OPRA,AAXJ_1920L69,USD,AAXJ,65.2150,0
20190819,C,70.0,20191220,0.95,0.95,0.95,0.95,0.95,,1.25,,3.90,30,21,OPRA,AAXJ_1920L70,USD,AAXJ,65.2150,CBOE
20190819,C,71.0,20191220,,,,,0.70,,1.00,,,,,OPRA,AAXJ_1920L71,USD,AAXJ,65.2150,0
20190819,C,72.0,20191220,0.85,0.85,0.85,0.85,0.50,,0.80,,,1,1,OPRA,AAXJ_1920L72,USD,AAXJ,65.2150,BATS
20190819,C,73.0,20191220,0.3,0.3,0.3,0.3,0.30,,0.60,,1.0,1,,OPRA,AAXJ_1920L73,USD,AAXJ,65.2150,BATS
20190819,C,74.0,20191220,,,,,0.20,,0.45,,,,,OPRA,AAXJ_1920L74,USD,AAXJ,65.2150,0
20190819,C,75.0,20191220,,,,,0.10,,0.35,,,,,OPRA,AAXJ_1920L75,USD,AAXJ,65.2150,0
20190819,C,76.0,20191220,0.45,0.45,0.45,0.45,0.05,,0.25,,0.75,14,16,OPRA,AAXJ_1920L76,USD,AAXJ,65.2150,69
20190819,C,77.0,20191220,,,,,,,0.20,,,,,OPRA,AAXJ_1920L77,USD,AAXJ,65.2150,0
20190819,C,78.0,20191220,,,,,,,0.15,,,,,OPRA,AAXJ_1920L78,USD,AAXJ,65.2150,0
20190819,C,79.0,20191220,,,,,,,0.15,,,,,OPRA,AAXJ_1920L79,USD,AAXJ,65.2150,0
20190819,C,80.0,20191220,,,,,,,0.10,,,,,OPRA,AAXJ_1920L80,USD,AAXJ,65.2150,0
20190819,C,81.0,20191220,,,,,,,0.10,,,,,OPRA,AAXJ_1920L81,USD,AAXJ,65.2150,0
20190819,C,82.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L82,USD,AAXJ,65.2150,0
20190819,C,83.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L83,USD,AAXJ,65.2150,0
20190819,C,84.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L84,USD,AAXJ,65.2150,0
20190819,C,85.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L85,USD,AAXJ,65.2150,0
20190819,C,86.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L86,USD,AAXJ,65.2150,0
20190819,C,87.0,20191220,,,,,,,1.25,,,,,OPRA,AAXJ_1920L87,USD,AAXJ,65.2150,0
20190819,P,52.0,20190920,0.46,0.47,0.46,0.47,,,0.10,,,2,1,OPRA,AAXJ_1920U52,USD,AAXJ,65.2150,65
20190819,P,53.0,20190920,,,,,,,0.10,,,,,OPRA,AAXJ_1920U53,USD,AAXJ,65.2150,0
20190819,P,54.0,20190920,,,,,,,0.15,,,,,OPRA,AAXJ_1920U54,USD,AAXJ,65.2150,0
20190819,P,55.0,20190920,,,,,,,0.15,,,,,OPRA,AAXJ_1920U55,USD,AAXJ,65.2150,0
20190819,P,56.0,20190920,,,,,0.05,,0.20,,,,,OPRA,AAXJ_1920U56,USD,AAXJ,65.2150,0
20190819,P,57.0,20190920,,,,,0.10,,0.20,,,,,OPRA,AAXJ_1920U57,USD,AAXJ,65.2150,0
20190819,P,58.0,20190920,,,,,0.15,,0.30,,,,,OPRA,AAXJ_1920U58,USD,AAXJ,65.2150,0
20190819,P,59.0,20190920,,,,,0.20,,0.35,,,,,OPRA,AAXJ_1920U59,USD,AAXJ,65.2150,0
20190819,P,60.0,20190920,1.30,1.30,1.29,1.29,0.25,,0.45,,,30,30,OPRA,AAXJ_1920U60,USD,AAXJ,65.2150,BATS
20190819,P,61.0,20190920,1.20,1.20,1.15,1.15,0.40,,0.60,,1.00,5,15,OPRA,AAXJ_1920U61,USD,AAXJ,65.2150,CBOE
20190819,P,62.0,20190920,1.50,1.50,1.50,1.50,0.50,,0.75,,0.95,1,25,OPRA,AAXJ_1920U62,USD,AAXJ,65.2150,BATS
20190819,P,63.0,20190920,,,,,0.70,,0.95,,,,,OPRA,AAXJ_1920U63,USD,AAXJ,65.2150,0
20190819,P,64.0,20190920,,,,,0.95,,1.20,,,,,OPRA,AAXJ_1920U64,USD,AAXJ,65.2150,0
20190819,P,65.0,20190920,,,,,1.30,,1.55,,,,40,OPRA,AAXJ_1920U65,USD,AAXJ,65.2150,0
20190819,P,66.0,20190920,,,,,1.70,,2.00,,,,,OPRA,AAXJ_1920U66,USD,AAXJ,65.2150,0
20190819,P,67.0,20190920,3.9,3.9,3.8,3.8,2.20,,2.60,,1.2,35,30,OPRA,AAXJ_1920U67,USD,AAXJ,65.2150,1
20190819,P,68.0,20190920,1.50,1.50,1.50,1.50,2.85,,3.30,,1.45,10,11,OPRA,AAXJ_1920U68,USD,AAXJ,65.2150,43
20190819,P,69.0,20190920,1.45,1.45,1.45,1.45,3.60,,4.10,,,1,1,OPRA,AAXJ_1920U69,USD,AAXJ,65.2150,CBOE
20190819,P,70.0,20190920,2.25,2.25,2.25,2.25,3.50,,5.60,,1.80,1,1,OPRA,AAXJ_1920U70,USD,AAXJ,65.2150,CBOE
20190819,P,71.0,20190920,,,,,4.10,,6.50,,,,,OPRA,AAXJ_1920U71,USD,AAXJ,65.2150,0
20190819,P,72.0,20190920,,,,,5.30,,7.50,,,,,OPRA,AAXJ_1920U72,USD,AAXJ,65.2150,0
20190819,P,73.0,20190920,,,,,6.20,,8.50,,,,,OPRA,AAXJ_1920U73,USD,AAXJ,65.2150,0
20190819,P,74.0,20190920,,,,,7.40,,9.50,,,,,OPRA,AAXJ_1920U74,USD,AAXJ,65.2150,0
20190819,P,75.0,20190920,,,,,8.40,,12.00,,,,,OPRA,AAXJ_1920U75,USD,AAXJ,65.2150,0
20190819,P,76.0,20190920,,,,,9.40,,13.00,,,,,OPRA,AAXJ_1920U76,USD,AAXJ,65.2150,0
20190819,P,77.0,20190920,,,,,10.40,,13.50,,,,,OPRA,AAXJ_1920U77,USD,AAXJ,65.2150,0
20190819,P,78.0,20190920,,,,,11.40,,14.50,,,,,OPRA,AAXJ_1920U78,USD,AAXJ,65.2150,0
20190819,P,79.0,20190920,,,,,11.90,,15.50,,,,,OPRA,AAXJ_1920U79,USD,AAXJ,65.2150,0
20190819,P,80.0,20190920,,,,,13.40,,16.50,,,,,OPRA,AAXJ_1920U80,USD,AAXJ,65.2150,0
20190819,P,59.0,20191220,,,,,1.15,,1.40,,,,,OPRA,AAXJ_1920X59,USD,AAXJ,65.2150,0
20190819,P,60.0,20191220,,,,,1.35,,1.60,,,,,OPRA,AAXJ_1920X60,USD,AAXJ,65.2150,0
20190819,P,61.0,20191220,,,,,1.55,,1.85,,,,,OPRA,AAXJ_1920X61,USD,AAXJ,65.2150,0
20190819,P,62.0,20191220,,,,,1.85,,2.15,,,,,OPRA,AAXJ_1920X62,USD,AAXJ,65.2150,0
20190819,P,63.0,20191220,,,,,2.15,,2.45,,,,,OPRA,AAXJ_1920X63,USD,AAXJ,65.2150,0
20190819,P,64.0,20191220,,,,,2.50,,2.80,,,,,OPRA,AAXJ_1920X64,USD,AAXJ,65.2150,0
20190819,P,65.0,20191220,,,,,2.85,,3.20,,,,1,OPRA,AAXJ_1920X65,USD,AAXJ,65.2150,0
20190819,P,66.0,20191220,,,,,3.30,,3.70,,,,,OPRA,AAXJ_1920X66,USD,AAXJ,65.2150,0
20190819,P,67.0,20191220,,,,,3.80,,4.20,,,,,OPRA,AAXJ_1920X67,USD,AAXJ,65.2150,0
20190819,P,68.0,20191220,2.2,2.2,2.2,2.2,4.40,,4.80,,,10,10,OPRA,AAXJ_1920X68,USD,AAXJ,65.2150,AMEX
20190819,P,69.0,20191220,,,,,5.00,,5.50,,,,,OPRA,AAXJ_1920X69,USD,AAXJ,65.2150,0
20190819,P,70.0,20191220,,,,,5.70,,6.20,,,,,OPRA,AAXJ_1920X70,USD,AAXJ,65.2150,0
20190819,P,71.0,20191220,,,,,6.40,,7.10,,,,,OPRA,AAXJ_1920X71,USD,AAXJ,65.2150,0
20190819,P,72.0,20191220,,,,,7.20,,8.00,,,,,OPRA,AAXJ_1920X72,USD,AAXJ,65.2150,0
20190819,P,73.0,20191220,,,,,8.10,,8.80,,,,,OPRA,AAXJ_1920X73,USD,AAXJ,65.2150,0
20190819,P,74.0,20191220,,,,,8.90,,9.70,,,,,OPRA,AAXJ_1920X74,USD,AAXJ,65.2150,0
20190819,P,75.0,20191220,,,,,8.60,,11.50,,,,,OPRA,AAXJ_1920X75,USD,AAXJ,65.2150,0
20190819,P,76.0,20191220,,,,,9.40,,12.40,,,,,OPRA,AAXJ_1920X76,USD,AAXJ,65.2150,0
20190819,P,77.0,20191220,,,,,9.90,,13.30,,,,,OPRA,AAXJ_1920X77,USD,AAXJ,65.2150,0
20190819,P,78.0,20191220,,,,,11.50,,14.40,,,,,OPRA,AAXJ_1920X78,USD,AAXJ,65.2150,0
20190819,P,79.0,20191220,,,,,12.50,,15.30,,,,,OPRA,AAXJ_1920X79,USD,AAXJ,65.2150,0
20190819,P,80.0,20191220,,,,,13.50,,16.30,,,,,OPRA,AAXJ_1920X80,USD,AAXJ,65.2150,0
20190819,P,81.0,20191220,,,,,14.50,,17.20,,,,,OPRA,AAXJ_1920X81,USD,AAXJ,65.2150,0
20190819,P,82.0,20191220,,,,,15.40,,18.30,,,,,OPRA,AAXJ_1920X82,USD,AAXJ,65.2150,0
20190819,P,83.0,20191220,,,,,16.40,,19.30,,,,,OPRA,AAXJ_1920X83,USD,AAXJ,65.2150,0
20190819,P,84.0,20191220,,,,,17.40,,20.30,,,,,OPRA,AAXJ_1920X84,USD,AAXJ,65.2150,0
20190819,P,85.0,20191220,,,,,18.40,,21.30,,,,,OPRA,AAXJ_1920X85,USD,AAXJ,65.2150,0
20190819,P,86.0,20191220,,,,,19.40,,23.50,,,,,OPRA,AAXJ_1920X86,USD,AAXJ,65.2150,0
20190819,P,87.0,20191220,,,,,20.40,,24.50,,,,,OPRA,AAXJ_1920X87,USD,AAXJ,65.2150,0
20190819,C,40.0,20200117,,,,,23.90,,27.80,,,,,OPRA,AAXJ_2017A40,USD,AAXJ,65.2150,0
20190819,C,41.0,20200117,,,,,23.40,,26.40,,,,,OPRA,AAXJ_2017A41,USD,AAXJ,65.2150,0
20190819,C,42.0,20200117,,,,,21.90,,25.50,,,,,OPRA,AAXJ_2017A42,USD,AAXJ,65.2150,0
20190819,C,43.0,20200117,,,,,21.20,,25.00,,,,,OPRA,AAXJ_2017A43,USD,AAXJ,65.2150,0
20190819,C,44.0,20200117,24,24,24,24,20.40,,23.50,,,1,1,OPRA,AAXJ_2017A44,USD,AAXJ,65.2150,BOST
20190819,C,45.0,20200117,,,,,19.30,,22.60,,,,,OPRA,AAXJ_2017A45,USD,AAXJ,65.2150,0
20190819,C,46.0,20200117,,,,,18.40,,21.60,,,,,OPRA,AAXJ_2017A46,USD,AAXJ,65.2150,0
20190819,C,47.0,20200117,,,,,17.50,,20.50,,,,,OPRA,AAXJ_2017A47,USD,AAXJ,65.2150,0
20190819,C,48.0,20200117,,,,,16.50,,19.60,,,,,OPRA,AAXJ_2017A48,USD,AAXJ,65.2150,0
20190819,C,49.0,20200117,,,,,15.60,,18.70,,,,,OPRA,AAXJ_2017A49,USD,AAXJ,65.2150,0
20190819,C,50.0,20200117,,,,,14.50,,17.70,,,,,OPRA,AAXJ_2017A50,USD,AAXJ,65.2150,0
20190819,C,51.0,20200117,,,,,13.50,,16.80,,,,,OPRA,AAXJ_2017A51,USD,AAXJ,65.2150,0
20190819,C,52.0,20200117,,,,,12.50,,15.80,,,,,OPRA,AAXJ_2017A52,USD,AAXJ,65.2150,0
20190819,C,53.0,20200117,,,,,11.80,,14.80,,,,,OPRA,AAXJ_2017A53,USD,AAXJ,65.2150,0
20190819,C,54.0,20200117,,,,,11.90,,12.50,,,,,OPRA,AAXJ_2017A54,USD,AAXJ,65.2150,0
20190819,C,55.0,20200117,,,,,11.00,,11.60,,,,,OPRA,AAXJ_2017A55,USD,AAXJ,65.2150,0
20190819,C,56.0,20200117,,,,,10.10,,10.70,,,,,OPRA,AAXJ_2017A56,USD,AAXJ,65.2150,0
20190819,C,57.0,20200117,,,,,9.30,,9.90,,,,,OPRA,AAXJ_2017A57,USD,AAXJ,65.2150,0
20190819,C,58.0,20200117,,,,,8.30,,9.00,,,,,OPRA,AAXJ_2017A58,USD,AAXJ,65.2150,0
20190819,C,59.0,20200117,,,,,7.50,,8.20,,,,,OPRA,AAXJ_2017A59,USD,AAXJ,65.2150,0
20190819,C,60.0,20200117,11.87,11.87,11.72,11.72,6.70,,7.40,,,2,11,OPRA,AAXJ_2017A60,USD,AAXJ,65.2150,65
20190819,C,61.0,20200117,6.65,6.65,6.65,6.65,5.90,,6.60,,,5,5,OPRA,AAXJ_2017A61,USD,AAXJ,65.2150,65
20190819,C,62.0,20200117,,,,,5.20,,5.80,,,,,OPRA,AAXJ_2017A62,USD,AAXJ,65.2150,0
20190819,C,63.0,20200117,8.8,8.8,8.8,8.8,4.50,,5.10,,,5,5,OPRA,AAXJ_2017A63,USD,AAXJ,65.2150,BATS
20190819,C,64.0,20200117,,,,,4.00,,4.50,,,,,OPRA,AAXJ_2017A64,USD,AAXJ,65.2150,0
20190819,C,65.0,20200117,,,,,3.40,,3.80,,,,,OPRA,AAXJ_2017A65,USD,AAXJ,65.2150,0
20190819,C,66.0,20200117,3.8,3.8,3.8,3.8,2.85,,3.30,,,1,1,OPRA,AAXJ_2017A66,USD,AAXJ,65.2150,CBOE
20190819,C,67.0,20200117,4.91,4.91,4.91,4.91,2.35,,2.75,,7.10,4,5,OPRA,AAXJ_2017A67,USD,AAXJ,65.2150,CBOE
20190819,C,68.0,20200117,3.05,3.05,3.05,3.05,1.95,,2.25,,7.10,5,,OPRA,AAXJ_2017A68,USD,AAXJ,65.2150,65
20190819,C,69.0,20200117,,,,,1.55,,1.85,,,,,OPRA,AAXJ_2017A69,USD,AAXJ,65.2150,0
20190819,C,70.0,20200117,2.95,2.95,2.95,2.95,1.20,,1.50,,3.50,3,10000,OPRA,AAXJ_2017A70,USD,AAXJ,65.2150,BATS
20190819,C,71.0,20200117,2.55,2.55,2.55,2.55,0.90,,1.20,,1.75,4,41,OPRA,AAXJ_2017A71,USD,AAXJ,65.2150,CBOE
20190819,C,72.0,20200117,1.2,1.2,1.2,1.2,0.65,,0.95,,,1,4,OPRA,AAXJ_2017A72,USD,AAXJ,65.2150,1
20190819,C,73.0,20200117,1.7,1.7,1.7,1.7,0.45,,0.75,,4.7,1,16,OPRA,AAXJ_2017A73,USD,AAXJ,65.2150,43
20190819,C,74.0,20200117,0.95,0.95,0.95,0.95,0.30,,0.60,,1.60,1,10,OPRA,AAXJ_2017A74,USD,AAXJ,65.2150,1
20190819,C,75.0,20200117,,,,,0.20,,0.45,,,,,OPRA,AAXJ_2017A75,USD,AAXJ,65.2150,0
20190819,C,76.0,20200117,1.05,1.05,1.05,1.05,0.10,,0.40,,3.20,4,52,OPRA,AAXJ_2017A76,USD,AAXJ,65.2150,PACF
20190819,C,77.0,20200117,,,,,0.05,,0.30,,,,1,OPRA,AAXJ_2017A77,USD,AAXJ,65.2150,0
20190819,C,78.0,20200117,,,,,,,0.25,,,,19,OPRA,AAXJ_2017A78,USD,AAXJ,65.2150,0
20190819,C,79.0,20200117,,,,,,,0.20,,,,5,OPRA,AAXJ_2017A79,USD,AAXJ,65.2150,0
20190819,C,80.0,20200117,1.4,1.4,1.4,1.4,,,0.15,,,2,1,OPRA,AAXJ_2017A80,USD,AAXJ,65.2150,BATS
20190819,C,81.0,20200117,1.1,1.1,1.1,1.1,,,0.15,,,2,4,OPRA,AAXJ_2017A81,USD,AAXJ,65.2150,CBOE
20190819,C,82.0,20200117,,,,,,,0.10,,,,4,OPRA,AAXJ_2017A82,USD,AAXJ,65.2150,0
20190819,C,83.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A83,USD,AAXJ,65.2150,0
20190819,C,84.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A84,USD,AAXJ,65.2150,0
20190819,C,85.0,20200117,,,,,,,1.35,,,,61,OPRA,AAXJ_2017A85,USD,AAXJ,65.2150,0
20190819,C,86.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A86,USD,AAXJ,65.2150,0
20190819,C,87.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A87,USD,AAXJ,65.2150,0
20190819,C,88.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A88,USD,AAXJ,65.2150,0
20190819,C,89.0,20200117,,,,,,,1.35,,,,,OPRA,AAXJ_2017A89,USD,AAXJ,65.2150,0
20190819,C,90.0,20200117,0.80,0.85,0.80,0.85,,,1.35,,,2,1,OPRA,AAXJ_2017A90,USD,AAXJ,65.2150,BATS
20190819,P,40.0,20200117,0.6,0.6,0.6,0.6,,,0.15,,1.0,2,4,OPRA,AAXJ_2017M40,USD,AAXJ,65.2150,BATS
20190819,P,41.0,20200117,,,,,,,0.20,,,,,OPRA,AAXJ_2017M41,USD,AAXJ,65.2150,0
20190819,P,42.0,20200117,,,,,,,0.20,,,,,OPRA,AAXJ_2017M42,USD,AAXJ,65.2150,0
20190819,P,43.0,20200117,,,,,0.05,,0.25,,,,,OPRA,AAXJ_2017M43,USD,AAXJ,65.2150,0
20190819,P,44.0,20200117,,,,,0.05,,0.30,,,,,OPRA,AAXJ_2017M44,USD,AAXJ,65.2150,0
20190819,P,45.0,20200117,,,,,0.10,,0.35,,,,,OPRA,AAXJ_2017M45,USD,AAXJ,65.2150,0
20190819,P,46.0,20200117,0.71,0.71,0.51,0.51,0.15,,0.40,,,6,,OPRA,AAXJ_2017M46,USD,AAXJ,65.2150,65
20190819,P,47.0,20200117,,,,,0.20,,0.45,,,,,OPRA,AAXJ_2017M47,USD,AAXJ,65.2150,0
20190819,P,48.0,20200117,,,,,0.25,,0.45,,,,,OPRA,AAXJ_2017M48,USD,AAXJ,65.2150,0
20190819,P,49.0,20200117,,,,,0.30,,0.55,,,,,OPRA,AAXJ_2017M49,USD,AAXJ,65.2150,0
20190819,P,50.0,20200117,,,,,0.35,,0.60,,,,,OPRA,AAXJ_2017M50,USD,AAXJ,65.2150,0
20190819,P,51.0,20200117,,,,,0.45,,0.70,,,,,OPRA,AAXJ_2017M51,USD,AAXJ,65.2150,0
20190819,P,52.0,20200117,1.01,1.01,0.89,0.89,0.50,,0.75,,,2,1,OPRA,AAXJ_2017M52,USD,AAXJ,65.2150,65
20190819,P,53.0,20200117,,,,,0.60,,0.85,,,,,OPRA,AAXJ_2017M53,USD,AAXJ,65.2150,0
20190819,P,54.0,20200117,,,,,0.70,,0.95,,,,,OPRA,AAXJ_2017M54,USD,AAXJ,65.2150,0
20190819,P,55.0,20200117,,,,,0.80,,1.05,,,,,OPRA,AAXJ_2017M55,USD,AAXJ,65.2150,0
20190819,P,56.0,20200117,3.0,3.0,3.0,3.0,0.90,,1.20,,1.9,4,12,OPRA,AAXJ_2017M56,USD,AAXJ,65.2150,CBOE
20190819,P,57.0,20200117,,,,,1.05,,1.35,,,,,OPRA,AAXJ_2017M57,USD,AAXJ,65.2150,0
20190819,P,58.0,20200117,2.5,2.5,2.5,2.5,1.20,,1.50,,,22000,22000,OPRA,AAXJ_2017M58,USD,AAXJ,65.2150,AMEX
20190819,P,59.0,20200117,,,,,1.40,,1.70,,,,,OPRA,AAXJ_2017M59,USD,AAXJ,65.2150,0
20190819,P,60.0,20200117,2.8,2.8,2.8,2.8,1.60,,1.90,,2.9,1,3,OPRA,AAXJ_2017M60,USD,AAXJ,65.2150,AMEX
20190819,P,61.0,20200117,1.1,1.1,1.1,1.1,1.85,,2.15,,2.4,2,4010,OPRA,AAXJ_2017M61,USD,AAXJ,65.2150,69
20190819,P,62.0,20200117,,,,,2.15,,2.45,,,,,OPRA,AAXJ_2017M62,USD,AAXJ,65.2150,0
20190819,P,63.0,20200117,,,,,2.45,,2.80,,,,,OPRA,AAXJ_2017M63,USD,AAXJ,65.2150,0
20190819,P,64.0,20200117,3.1,3.1,3.1,3.1,2.80,,3.20,,,2,,OPRA,AAXJ_2017M64,USD,AAXJ,65.2150,PACF
20190819,P,65.0,20200117,1.83,1.83,1.83,1.83,3.20,,3.60,,2.52,600,1010,OPRA,AAXJ_2017M65,USD,AAXJ,65.2150,AMEX
20190819,P,66.0,20200117,3.81,3.96,3.81,3.96,3.60,,4.00,,,4,,OPRA,AAXJ_2017M66,USD,AAXJ,65.2150,65
20190819,P,67.0,20200117,,,,,4.10,,4.60,,,,,OPRA,AAXJ_2017M67,USD,AAXJ,65.2150,0
20190819,P,68.0,20200117,,,,,4.70,,5.10,,,,,OPRA,AAXJ_2017M68,USD,AAXJ,65.2150,0
20190819,P,69.0,20200117,3.2,3.2,3.2,3.2,5.30,,5.80,,,1,1,OPRA,AAXJ_2017M69,USD,AAXJ,65.2150,CBOE
20190819,P,70.0,20200117,3.6,3.6,3.6,3.6,6.00,,6.40,,,8,1674,OPRA,AAXJ_2017M70,USD,AAXJ,65.2150,BATS
20190819,P,71.0,20200117,4.1,4.1,4.1,4.1,6.70,,7.20,,,1,1,OPRA,AAXJ_2017M71,USD,AAXJ,65.2150,CBOE
20190819,P,72.0,20200117,9.3,9.4,9.3,9.3,7.40,,8.10,,4.0,245,207,OPRA,AAXJ_2017M72,USD,AAXJ,65.2150,1
20190819,P,73.0,20200117,,,,,8.20,,9.00,,,,,OPRA,AAXJ_2017M73,USD,AAXJ,65.2150,0
20190819,P,74.0,20200117,,,,,9.10,,9.80,,,,,OPRA,AAXJ_2017M74,USD,AAXJ,65.2150,0
20190819,P,75.0,20200117,,,,,9.00,,11.30,,,,,OPRA,AAXJ_2017M75,USD,AAXJ,65.2150,0
20190819,P,76.0,20200117,,,,,9.30,,12.60,,,,,OPRA,AAXJ_2017M76,USD,AAXJ,65.2150,0
20190819,P,77.0,20200117,,,,,10.20,,14.00,,,,,OPRA,AAXJ_2017M77,USD,AAXJ,65.2150,0
20190819,P,78.0,20200117,,,,,11.40,,14.50,,,,,OPRA,AAXJ_2017M78,USD,AAXJ,65.2150,0
20190819,P,79.0,20200117,,,,,12.10,,15.50,,,,,OPRA,AAXJ_2017M79,USD,AAXJ,65.2150,0
20190819,P,80.0,20200117,,,,,13.30,,16.50,,,,,OPRA,AAXJ_2017M80,USD,AAXJ,65.2150,0
20190819,P,81.0,20200117,,,,,14.10,,17.40,,,,,OPRA,AAXJ_2017M81,USD,AAXJ,65.2150,0
20190819,P,82.0,20200117,,,,,15.10,,18.40,,,,,OPRA,AAXJ_2017M82,USD,AAXJ,65.2150,0
20190819,P,83.0,20200117,,,,,16.00,,19.40,,,,,OPRA,AAXJ_2017M83,USD,AAXJ,65.2150,0
20190819,P,84.0,20200117,,,,,17.00,,20.40,,,,,OPRA,AAXJ_2017M84,USD,AAXJ,65.2150,0
20190819,P,85.0,20200117,,,,,18.30,,21.40,,,,,OPRA,AAXJ_2017M85,USD,AAXJ,65.2150,0
20190819,P,86.0,20200117,,,,,19.10,,22.40,,,,,OPRA,AAXJ_2017M86,USD,AAXJ,65.2150,0
20190819,P,87.0,20200117,,,,,20.00,,23.40,,,,,OPRA,AAXJ_2017M87,USD,AAXJ,65.2150,0
20190819,P,88.0,20200117,,,,,21.10,,24.40,,,,,OPRA,AAXJ_2017M88,USD,AAXJ,65.2150,0
20190819,P,89.0,20200117,,,,,22.10,,25.40,,,,,OPRA,AAXJ_2017M89,USD,AAXJ,65.2150,0
20190819,P,90.0,20200117,,,,,23.20,,26.40,,,,,OPRA,AAXJ_2017M90,USD,AAXJ,65.2150,0
20190819,C,56.0,20200320,,,,,10.50,,11.10,,,,,OPRA,AAXJ_2020C56,USD,AAXJ,65.2150,0
20190819,C,57.0,20200320,,,,,9.50,,10.20,,,,,OPRA,AAXJ_2020C57,USD,AAXJ,65.2150,0
20190819,C,58.0,20200320,,,,,8.70,,9.40,,,,,OPRA,AAXJ_2020C58,USD,AAXJ,65.2150,0
20190819,C,59.0,20200320,,,,,7.90,,8.60,,,,,OPRA,AAXJ_2020C59,USD,AAXJ,65.2150,0
20190819,C,60.0,20200320,,,,,7.30,,7.90,,,,,OPRA,AAXJ_2020C60,USD,AAXJ,65.2150,0
20190819,C,61.0,20200320,,,,,6.60,,7.10,,,,,OPRA,AAXJ_2020C61,USD,AAXJ,65.2150,0
20190819,C,62.0,20200320,,,,,5.90,,6.40,,,,,OPRA,AAXJ_2020C62,USD,AAXJ,65.2150,0
20190819,C,63.0,20200320,,,,,5.20,,5.70,,,,,OPRA,AAXJ_2020C63,USD,AAXJ,65.2150,0
20190819,C,64.0,20200320,,,,,4.60,,5.10,,,,,OPRA,AAXJ_2020C64,USD,AAXJ,65.2150,0
20190819,C,65.0,20200320,,,,,4.00,,4.50,,,,,OPRA,AAXJ_2020C65,USD,AAXJ,65.2150,0
20190819,C,66.0,20200320,,,,,3.50,,3.90,,,,,OPRA,AAXJ_2020C66,USD,AAXJ,65.2150,0
20190819,C,67.0,20200320,,,,,3.00,,3.40,,,,,OPRA,AAXJ_2020C67,USD,AAXJ,65.2150,0
20190819,C,68.0,20200320,,,,,2.55,,2.95,,,,,OPRA,AAXJ_2020C68,USD,AAXJ,65.2150,0
20190819,C,69.0,20200320,,,,,2.15,,2.55,,,,,OPRA,AAXJ_2020C69,USD,AAXJ,65.2150,0
20190819,C,70.0,20200320,,,,,1.80,,2.15,,,,,OPRA,AAXJ_2020C70,USD,AAXJ,65.2150,0
20190819,C,71.0,20200320,,,,,1.45,,1.80,,,,,OPRA,AAXJ_2020C71,USD,AAXJ,65.2150,0
20190819,C,72.0,20200320,,,,,1.15,,1.50,,,,,OPRA,AAXJ_2020C72,USD,AAXJ,65.2150,0
20190819,C,73.0,20200320,,,,,0.90,,1.25,,,,,OPRA,AAXJ_2020C73,USD,AAXJ,65.2150,0
20190819,C,74.0,20200320,,,,,0.70,,1.05,,,,,OPRA,AAXJ_2020C74,USD,AAXJ,65.2150,0
20190819,C,75.0,20200320,,,,,0.55,,0.85,,,,,OPRA,AAXJ_2020C75,USD,AAXJ,65.2150,0
20190819,C,76.0,20200320,,,,,0.40,,0.70,,,,,OPRA,AAXJ_2020C76,USD,AAXJ,65.2150,0
20190819,C,77.0,20200320,,,,,0.25,,0.60,,,,,OPRA,AAXJ_2020C77,USD,AAXJ,65.2150,0
20190819,C,78.0,20200320,,,,,0.20,,0.50,,,,,OPRA,AAXJ_2020C78,USD,AAXJ,65.2150,0
20190819,C,79.0,20200320,,,,,0.10,,0.40,,,,,OPRA,AAXJ_2020C79,USD,AAXJ,65.2150,0
20190819,C,80.0,20200320,,,,,0.05,,0.30,,,,,OPRA,AAXJ_2020C80,USD,AAXJ,65.2150,0
20190819,C,81.0,20200320,,,,,,,0.30,,,,,OPRA,AAXJ_2020C81,USD,AAXJ,65.2150,0
20190819,C,82.0,20200320,,,,,,,0.25,,,,,OPRA,AAXJ_2020C82,USD,AAXJ,65.2150,0
20190819,C,83.0,20200320,,,,,,,0.20,,,,,OPRA,AAXJ_2020C83,USD,AAXJ,65.2150,0
20190819,C,84.0,20200320,,,,,,,0.15,,,,,OPRA,AAXJ_2020C84,USD,AAXJ,65.2150,0
20190819,P,56.0,20200320,,,,,1.30,,1.65,,,,,OPRA,AAXJ_2020O56,USD,AAXJ,65.2150,0
20190819,P,57.0,20200320,,,,,1.45,,1.80,,,,,OPRA,AAXJ_2020O57,USD,AAXJ,65.2150,0
20190819,P,58.0,20200320,,,,,1.65,,2.00,,,,,OPRA,AAXJ_2020O58,USD,AAXJ,65.2150,0
20190819,P,59.0,20200320,,,,,1.90,,2.20,,,,,OPRA,AAXJ_2020O59,USD,AAXJ,65.2150,0
20190819,P,60.0,20200320,,,,,2.15,,2.45,,,,,OPRA,AAXJ_2020O60,USD,AAXJ,65.2150,0
20190819,P,61.0,20200320,,,,,2.40,,2.75,,,,,OPRA,AAXJ_2020O61,USD,AAXJ,65.2150,0
20190819,P,62.0,20200320,,,,,2.70,,3.10,,,,,OPRA,AAXJ_2020O62,USD,AAXJ,65.2150,0
20190819,P,63.0,20200320,,,,,3.00,,3.40,,,,,OPRA,AAXJ_2020O63,USD,AAXJ,65.2150,0
20190819,P,64.0,20200320,,,,,3.40,,3.80,,,,,OPRA,AAXJ_2020O64,USD,AAXJ,65.2150,0
20190819,P,65.0,20200320,,,,,3.80,,4.20,,,,,OPRA,AAXJ_2020O65,USD,AAXJ,65.2150,0
20190819,P,66.0,20200320,,,,,4.20,,4.70,,,,,OPRA,AAXJ_2020O66,USD,AAXJ,65.2150,0
20190819,P,67.0,20200320,,,,,4.70,,5.20,,,,,OPRA,AAXJ_2020O67,USD,AAXJ,65.2150,0
20190819,P,68.0,20200320,,,,,5.30,,5.70,,,,,OPRA,AAXJ_2020O68,USD,AAXJ,65.2150,0
20190819,P,69.0,20200320,,,,,5.80,,6.30,,,,,OPRA,AAXJ_2020O69,USD,AAXJ,65.2150,0
20190819,P,70.0,20200320,,,,,6.50,,7.00,,,,,OPRA,AAXJ_2020O70,USD,AAXJ,65.2150,0
20190819,P,71.0,20200320,,,,,7.10,,7.80,,,,,OPRA,AAXJ_2020O71,USD,AAXJ,65.2150,0
20190819,P,72.0,20200320,,,,,7.80,,8.40,,,,,OPRA,AAXJ_2020O72,USD,AAXJ,65.2150,0
20190819,P,73.0,20200320,,,,,8.60,,9.10,,,,,OPRA,AAXJ_2020O73,USD,AAXJ,65.2150,0
20190819,P,74.0,20200320,,,,,9.40,,9.90,,,,,OPRA,AAXJ_2020O74,USD,AAXJ,65.2150,0
20190819,P,75.0,20200320,,,,,10.20,,10.80,,,,,OPRA,AAXJ_2020O75,USD,AAXJ,65.2150,0
20190819,P,76.0,20200320,,,,,11.10,,11.80,,,,,OPRA,AAXJ_2020O76,USD,AAXJ,65.2150,0
20190819,P,77.0,20200320,,,,,11.10,,13.60,,,,,OPRA,AAXJ_2020O77,USD,AAXJ,65.2150,0
20190819,P,78.0,20200320,,,,,11.20,,15.40,,,,,OPRA,AAXJ_2020O78,USD,AAXJ,65.2150,0
20190819,P,79.0,20200320,,,,,12.10,,16.50,,,,,OPRA,AAXJ_2020O79,USD,AAXJ,65.2150,0
20190819,P,80.0,20200320,,,,,13.10,,17.50,,,,,OPRA,AAXJ_2020O80,USD,AAXJ,65.2150,0
20190819,P,81.0,20200320,,,,,14.10,,18.50,,,,,OPRA,AAXJ_2020O81,USD,AAXJ,65.2150,0
20190819,P,82.0,20200320,,,,,15.00,,19.50,,,,,OPRA,AAXJ_2020O82,USD,AAXJ,65.2150,0
20190819,P,83.0,20200320,,,,,16.00,,20.50,,,,,OPRA,AAXJ_2020O83,USD,AAXJ,65.2150,0
20190819,P,84.0,20200320,,,,,17.00,,21.50,,,,,OPRA,AAXJ_2020O84,USD,AAXJ,65.2150,0
,C,100.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916H100,USD,AAXN,60.59,0
,C,105.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916H105,USD,AAXN,60.59,0
,C,40.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916H40,USD,AAXN,60.59,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916H45,USD,AAXN,60.59,0
,C,50.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916H50,USD,AAXN,60.59,0
,C,55.0,20190816,4.29,4.29,4.29,4.29,,,,,2.25,1,,OPRA,AAXN_1916H55,USD,AAXN,60.59,PHIL
,C,60.0,20190816,0.05,0.05,0.03,0.05,,,,,0.05,3,378,OPRA,AAXN_1916H60,USD,AAXN,60.59,43
,C,65.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,2,867,OPRA,AAXN_1916H65,USD,AAXN,60.59,CBOE
,C,70.0,20190816,0.05,0.06,0.04,0.05,,,,,0.03,50,1365,OPRA,AAXN_1916H70,USD,AAXN,60.59,PHIL
,C,75.0,20190816,0.03,0.08,0.03,0.08,,,,,0.03,9,882,OPRA,AAXN_1916H75,USD,AAXN,60.59,PHIL
,C,80.0,20190816,0.02,0.02,0.02,0.02,,,,,0.02,7,173,OPRA,AAXN_1916H80,USD,AAXN,60.59,PHIL
,C,85.0,20190816,0.10,0.23,0.05,0.23,,,,,0.10,5,68,OPRA,AAXN_1916H85,USD,AAXN,60.59,PHIL
,C,90.0,20190816,0.05,0.05,0.05,0.05,,,,,1.25,4,20,OPRA,AAXN_1916H90,USD,AAXN,60.59,PACF
,C,95.0,20190816,0.05,0.05,0.05,0.05,,,,,,1,1,OPRA,AAXN_1916H95,USD,AAXN,60.59,PHIL
,P,100.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T100,USD,AAXN,60.59,0
,P,105.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T105,USD,AAXN,60.59,0
,P,40.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T40,USD,AAXN,60.59,0
,P,45.0,20190816,0.05,0.05,0.05,0.05,,,,,0.20,1,,OPRA,AAXN_1916T45,USD,AAXN,60.59,PACF
,P,50.0,20190816,0.05,0.05,0.05,0.05,,,,,0.15,1,575,OPRA,AAXN_1916T50,USD,AAXN,60.59,65
,P,55.0,20190816,0.05,0.14,0.01,0.01,,,,,0.10,1312,1108,OPRA,AAXN_1916T55,USD,AAXN,60.59,PACF
,P,60.0,20190816,2.75,2.75,0.70,0.70,,,,,2.86,1895,,OPRA,AAXN_1916T60,USD,AAXN,60.59,1
,P,65.0,20190816,6.4,6.4,5.7,6.0,,,,,7.5,19,,OPRA,AAXN_1916T65,USD,AAXN,60.59,PACF
,P,70.0,20190816,12.18,12.18,12.18,12.18,,,,,9.60,32,,OPRA,AAXN_1916T70,USD,AAXN,60.59,CBOE
,P,75.0,20190816,17.00,17.00,17.00,17.00,,,,,16.29,2,,OPRA,AAXN_1916T75,USD,AAXN,60.59,PACF
,P,80.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T80,USD,AAXN,60.59,0
,P,85.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T85,USD,AAXN,60.59,0
,P,90.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T90,USD,AAXN,60.59,0
,P,95.0,20190816,,,,,,,,,,,,OPRA,AAXN_1916T95,USD,AAXN,60.59,0
20190819,C,30.0,20191018,,,,,29.20,,31.90,,,,,OPRA,AAXN_1918J30,USD,AAXN,60.59,0
20190819,C,35.0,20191018,,,,,23.90,,27.00,,,,,OPRA,AAXN_1918J35,USD,AAXN,60.59,0
20190819,C,40.0,20191018,,,,,19.40,,22.10,,,,,OPRA,AAXN_1918J40,USD,AAXN,60.59,0
20190819,C,45.0,20191018,,,,,14.50,,17.20,,,,,OPRA,AAXN_1918J45,USD,AAXN,60.59,0
20190819,C,50.0,20191018,,,,,10.00,,12.30,,,,,OPRA,AAXN_1918J50,USD,AAXN,60.59,0
20190819,C,55.0,20191018,,,,,6.70,,7.60,,,,,OPRA,AAXN_1918J55,USD,AAXN,60.59,0
20190819,C,60.0,20191018,3.95,3.95,3.95,3.95,4.00,,4.40,,,1,,OPRA,AAXN_1918J60,USD,AAXN,60.59,65
20190819,C,65.0,20191018,,,,,1.90,,2.10,,,,,OPRA,AAXN_1918J65,USD,AAXN,60.59,0
20190819,C,70.0,20191018,,,,,0.75,,1.00,,,,,OPRA,AAXN_1918J70,USD,AAXN,60.59,0
20190819,C,75.0,20191018,,,,,0.20,,1.05,,,,,OPRA,AAXN_1918J75,USD,AAXN,60.59,0
20190819,C,80.0,20191018,,,,,,,1.40,,,,,OPRA,AAXN_1918J80,USD,AAXN,60.59,0
20190819,C,85.0,20191018,,,,,,,1.10,,,,,OPRA,AAXN_1918J85,USD,AAXN,60.59,0
20190819,P,30.0,20191018,,,,,,,1.45,,,,,OPRA,AAXN_1918V30,USD,AAXN,60.59,0
20190819,P,35.0,20191018,,,,,,,1.15,,,,,OPRA,AAXN_1918V35,USD,AAXN,60.59,0
20190819,P,40.0,20191018,,,,,,,1.15,,,,,OPRA,AAXN_1918V40,USD,AAXN,60.59,0
20190819,P,45.0,20191018,,,,,0.25,,0.75,,,,,OPRA,AAXN_1918V45,USD,AAXN,60.59,0
20190819,P,50.0,20191018,0.86,0.86,0.86,0.86,0.60,,0.90,,,1,,OPRA,AAXN_1918V50,USD,AAXN,60.59,65
20190819,P,55.0,20191018,,,,,1.55,,1.85,,,,,OPRA,AAXN_1918V55,USD,AAXN,60.59,0
20190819,P,60.0,20191018,3.46,3.46,3.46,3.46,3.20,,3.60,,,1,,OPRA,AAXN_1918V60,USD,AAXN,60.59,65
20190819,P,65.0,20191018,,,,,6.00,,6.40,,,,,OPRA,AAXN_1918V65,USD,AAXN,60.59,0
20190819,P,70.0,20191018,,,,,9.30,,11.70,,,,,OPRA,AAXN_1918V70,USD,AAXN,60.59,0
20190819,P,75.0,20191018,,,,,13.40,,16.20,,,,,OPRA,AAXN_1918V75,USD,AAXN,60.59,0
20190819,P,80.0,20191018,,,,,18.10,,21.30,,,,,OPRA,AAXN_1918V80,USD,AAXN,60.59,0
20190819,P,85.0,20191018,,,,,23.10,,26.00,,,,,OPRA,AAXN_1918V85,USD,AAXN,60.59,0
20190819,C,25.0,20190920,44.91,44.91,44.91,44.91,34.50,,36.20,,43.09,1,3,OPRA,AAXN_1920I25,USD,AAXN,60.59,65
20190819,C,30.0,20190920,38.3,38.3,38.3,38.3,29.40,,31.20,,22.5,4,11,OPRA,AAXN_1920I30,USD,AAXN,60.59,42
20190819,C,35.0,20190920,,,,,24.20,,26.30,,,,,OPRA,AAXN_1920I35,USD,AAXN,60.59,0
20190819,C,40.0,20190920,26.55,26.55,26.55,26.55,19.70,,21.30,,26.09,1,7,OPRA,AAXN_1920I40,USD,AAXN,60.59,PHIL
20190819,C,45.0,20190920,,,,,14.50,,16.50,,,,25,OPRA,AAXN_1920I45,USD,AAXN,60.59,0
20190819,C,50.0,20190920,8.37,10.00,8.37,9.70,10.40,,11.20,,9.26,27,88,OPRA,AAXN_1920I50,USD,AAXN,60.59,PACF
20190819,C,55.0,20190920,6.06,6.23,5.20,5.20,6.10,,6.70,,5.20,7,226,OPRA,AAXN_1920I55,USD,AAXN,60.59,1
20190819,C,60.0,20190920,2.90,3.30,2.75,3.00,2.95,,3.20,,2.50,137,666,OPRA,AAXN_1920I60,USD,AAXN,60.59,69
20190819,C,65.0,20190920,1.05,1.10,0.85,1.05,1.00,,1.15,,0.85,93,640,OPRA,AAXN_1920I65,USD,AAXN,60.59,69
20190819,C,70.0,20190920,0.25,0.27,0.25,0.27,0.20,,0.35,,0.20,3,777,OPRA,AAXN_1920I70,USD,AAXN,60.59,CBOE
20190819,C,75.0,20190920,0.14,0.14,0.14,0.14,,,0.30,,0.10,1,712,OPRA,AAXN_1920I75,USD,AAXN,60.59,CBOE
20190819,C,80.0,20190920,0.03,0.04,0.03,0.04,,,0.05,,0.05,3,1149,OPRA,AAXN_1920I80,USD,AAXN,60.59,PHIL
20190819,C,85.0,20190920,0.15,0.15,0.05,0.05,,,0.25,,0.05,3,86,OPRA,AAXN_1920I85,USD,AAXN,60.59,PACF
20190819,C,90.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.30,1,564,OPRA,AAXN_1920I90,USD,AAXN,60.59,BATS
20190819,C,35.0,20191220,36.56,36.56,36.56,36.56,24.70,,27.60,,35.85,1,17,OPRA,AAXN_1920L35,USD,AAXN,60.59,65
20190819,C,40.0,20191220,21.2,21.2,21.2,21.2,20.70,,22.20,,19.7,2,92,OPRA,AAXN_1920L40,USD,AAXN,60.59,PACF
20190819,C,45.0,20191220,21.1,21.1,21.1,21.1,16.50,,17.40,,22.0,1,4,OPRA,AAXN_1920L45,USD,AAXN,60.59,BATS
20190819,C,50.0,20191220,11.0,11.0,11.0,11.0,12.40,,13.30,,11.4,2,22,OPRA,AAXN_1920L50,USD,AAXN,60.59,43
20190819,C,55.0,20191220,8.80,8.80,8.80,8.80,9.30,,9.70,,7.71,3,21,OPRA,AAXN_1920L55,USD,AAXN,60.59,1
20190819,C,60.0,20191220,5.8,5.8,5.8,5.8,6.40,,6.80,,5.4,1,72,OPRA,AAXN_1920L60,USD,AAXN,60.59,PHIL
20190819,C,65.0,20191220,4.20,4.30,4.20,4.30,4.20,,4.50,,3.98,53,185,OPRA,AAXN_1920L65,USD,AAXN,60.59,69
20190819,C,70.0,20191220,2.65,2.65,2.65,2.65,2.65,,3.00,,2.55,2,231,OPRA,AAXN_1920L70,USD,AAXN,60.59,47
20190819,C,75.0,20191220,1.4,1.4,1.4,1.4,1.65,,1.85,,1.4,10,79,OPRA,AAXN_1920L75,USD,AAXN,60.59,1
20190819,C,80.0,20191220,,,,,0.90,,1.15,,,,210,OPRA,AAXN_1920L80,USD,AAXN,60.59,0
20190819,C,85.0,20191220,0.40,0.40,0.40,0.40,0.45,,0.70,,0.75,5,95,OPRA,AAXN_1920L85,USD,AAXN,60.59,CBOE
20190819,C,90.0,20191220,1.60,1.70,1.60,1.60,0.25,,0.45,,1.15,6,118,OPRA,AAXN_1920L90,USD,AAXN,60.59,PACF
20190819,P,25.0,20190920,0.05,0.05,0.05,0.05,,,0.40,,0.10,1,40,OPRA,AAXN_1920U25,USD,AAXN,60.59,69
20190819,P,30.0,20190920,0.05,0.05,0.05,0.05,,,0.25,,0.10,16,54,OPRA,AAXN_1920U30,USD,AAXN,60.59,PACF
20190819,P,35.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.05,8,44,OPRA,AAXN_1920U35,USD,AAXN,60.59,PACF
20190819,P,40.0,20190920,0.05,0.05,0.05,0.05,,,0.25,,0.10,1,64,OPRA,AAXN_1920U40,USD,AAXN,60.59,PHIL
20190819,P,45.0,20190920,,,,,,,0.30,,,,413,OPRA,AAXN_1920U45,USD,AAXN,60.59,0
20190819,P,50.0,20190920,0.33,0.33,0.33,0.33,0.25,,0.35,,0.50,1,188,OPRA,AAXN_1920U50,USD,AAXN,60.59,CBOE
20190819,P,55.0,20190920,0.92,0.92,0.79,0.79,0.75,,0.90,,1.25,4,580,OPRA,AAXN_1920U55,USD,AAXN,60.59,65
20190819,P,60.0,20190920,2.55,2.57,2.29,2.29,2.30,,2.40,,3.30,7,738,OPRA,AAXN_1920U60,USD,AAXN,60.59,PHIL
20190819,P,65.0,20190920,6.68,6.68,6.68,6.68,5.10,,5.60,,8.40,1,1051,OPRA,AAXN_1920U65,USD,AAXN,60.59,CBOE
20190819,P,70.0,20190920,12.49,12.90,12.49,12.90,9.20,,9.90,,12.60,2,246,OPRA,AAXN_1920U70,USD,AAXN,60.59,BATS
20190819,P,75.0,20190920,17.47,17.47,17.47,17.47,13.50,,14.90,,16.05,1,25,OPRA,AAXN_1920U75,USD,AAXN,60.59,65
20190819,P,80.0,20190920,15.60,15.60,15.60,15.60,18.00,,20.50,,9.05,3,,OPRA,AAXN_1920U80,USD,AAXN,60.59,31
20190819,P,85.0,20190920,16.9,16.9,16.9,16.9,23.10,,26.30,,15.2,3,,OPRA,AAXN_1920U85,USD,AAXN,60.59,PACF
20190819,P,90.0,20190920,,,,,28.00,,31.00,,,,,OPRA,AAXN_1920U90,USD,AAXN,60.59,0
20190819,P,35.0,20191220,1.1,1.1,1.1,1.1,0.15,,0.65,,,1,1,OPRA,AAXN_1920X35,USD,AAXN,60.59,43
20190819,P,40.0,20191220,1.00,1.01,1.00,1.01,0.55,,0.80,,0.70,3,20,OPRA,AAXN_1920X40,USD,AAXN,60.59,AMEX
20190819,P,45.0,20191220,1.35,1.35,1.35,1.35,1.05,,1.30,,1.70,1,31,OPRA,AAXN_1920X45,USD,AAXN,60.59,CBOE
20190819,P,50.0,20191220,,,,,1.95,,2.25,,,,139,OPRA,AAXN_1920X50,USD,AAXN,60.59,0
20190819,P,55.0,20191220,4.3,4.3,4.2,4.2,3.20,,3.70,,5.0,12,1038,OPRA,AAXN_1920X55,USD,AAXN,60.59,PACF
20190819,P,60.0,20191220,7.50,7.50,7.50,7.50,5.40,,5.80,,6.81,2,102,OPRA,AAXN_1920X60,USD,AAXN,60.59,CBOE
20190819,P,65.0,20191220,9.3,9.3,9.3,9.3,8.20,,8.60,,10.5,2,233,OPRA,AAXN_1920X65,USD,AAXN,60.59,42
20190819,P,70.0,20191220,14.5,14.5,14.5,14.5,11.50,,12.20,,10.4,2,31,OPRA,AAXN_1920X70,USD,AAXN,60.59,PACF
20190819,P,75.0,20191220,17.30,17.30,17.30,17.30,15.50,,15.90,,11.13,1,18,OPRA,AAXN_1920X75,USD,AAXN,60.59,ISE
20190819,P,80.0,20191220,,,,,19.80,,20.20,,,,,OPRA,AAXN_1920X80,USD,AAXN,60.59,0
20190819,P,85.0,20191220,,,,,23.80,,25.80,,,,,OPRA,AAXN_1920X85,USD,AAXN,60.59,0
20190819,P,90.0,20191220,,,,,28.10,,31.00,,,,,OPRA,AAXN_1920X90,USD,AAXN,60.59,0
20190819,C,100.0,20200117,0.50,0.50,0.50,0.50,,,0.50,,0.65,30,97,OPRA,AAXN_2017A100,USD,AAXN,60.59,PHIL
20190819,C,105.0,20200117,0.75,0.75,0.75,0.75,,,0.45,,1.50,1,39,OPRA,AAXN_2017A105,USD,AAXN,60.59,43
20190819,C,22.5,20200117,,,,,37.00,,39.50,,,,2,OPRA,AAXN_2017A22.5,USD,AAXN,60.59,0
20190819,C,25.0,20200117,38.00,38.00,38.00,38.00,34.50,,37.00,,25.85,2,30,OPRA,AAXN_2017A25,USD,AAXN,60.59,31
20190819,C,30.0,20200117,29,29,29,29,29.60,,32.30,,24,2,14,OPRA,AAXN_2017A30,USD,AAXN,60.59,PACF
20190819,C,35.0,20200117,32.19,32.19,32.19,32.19,25.10,,27.50,,29.38,10,15,OPRA,AAXN_2017A35,USD,AAXN,60.59,ISE
20190819,C,40.0,20200117,29.5,29.5,29.5,29.5,20.90,,22.10,,,2,201,OPRA,AAXN_2017A40,USD,AAXN,60.59,AMEX
20190819,C,45.0,20200117,17,17,17,17,17.20,,17.60,,16,1,236,OPRA,AAXN_2017A45,USD,AAXN,60.59,PHIL
20190819,C,50.0,20200117,12.0,12.5,12.0,12.5,12.90,,13.60,,10.9,4,145,OPRA,AAXN_2017A50,USD,AAXN,60.59,ISE
20190819,C,55.0,20200117,8.75,8.75,8.75,8.75,9.70,,10.10,,7.74,1,101,OPRA,AAXN_2017A55,USD,AAXN,60.59,PHIL
20190819,C,60.0,20200117,6.00,6.20,6.00,6.20,6.90,,7.30,,5.59,13,318,OPRA,AAXN_2017A60,USD,AAXN,60.59,43
20190819,C,65.0,20200117,3.55,3.55,3.55,3.55,4.60,,5.00,,3.71,10,383,OPRA,AAXN_2017A65,USD,AAXN,60.59,BATS
20190819,C,70.0,20200117,3.00,3.20,3.00,3.20,3.00,,3.30,,2.60,3,409,OPRA,AAXN_2017A70,USD,AAXN,60.59,PACF
20190819,C,75.0,20200117,,,,,1.75,,2.10,,,,221,OPRA,AAXN_2017A75,USD,AAXN,60.59,0
20190819,C,80.0,20200117,1.05,1.05,0.95,0.95,1.10,,1.35,,0.95,12,235,OPRA,AAXN_2017A80,USD,AAXN,60.59,PACF
20190819,C,85.0,20200117,2.35,2.35,2.35,2.35,0.65,,0.85,,2.50,1,197,OPRA,AAXN_2017A85,USD,AAXN,60.59,31
20190819,C,90.0,20200117,0.30,0.35,0.30,0.35,0.40,,0.60,,1.59,7,29,OPRA,AAXN_2017A90,USD,AAXN,60.59,PACF
20190819,C,95.0,20200117,2.55,2.55,2.55,2.55,0.20,,0.40,,2.10,5,422,OPRA,AAXN_2017A95,USD,AAXN,60.59,CBOE
20190819,P,100.0,20200117,54.43,54.43,54.43,54.43,38.00,,41.00,,48.69,1,,OPRA,AAXN_2017M100,USD,AAXN,60.59,ISE
20190819,P,105.0,20200117,52,52,52,52,42.90,,45.90,,,10,,OPRA,AAXN_2017M105,USD,AAXN,60.59,BATS
20190819,P,22.5,20200117,0.11,0.11,0.11,0.11,,,0.50,,0.30,10,42,OPRA,AAXN_2017M22.5,USD,AAXN,60.59,AMEX
20190819,P,25.0,20200117,0.15,0.15,0.15,0.15,0.05,,0.55,,0.16,6,19,OPRA,AAXN_2017M25,USD,AAXN,60.59,PHIL
20190819,P,30.0,20200117,0.20,0.20,0.20,0.20,0.15,,0.60,,0.85,1,67,OPRA,AAXN_2017M30,USD,AAXN,60.59,42
20190819,P,35.0,20200117,0.55,0.55,0.55,0.55,0.10,,0.95,,0.70,4,106,OPRA,AAXN_2017M35,USD,AAXN,60.59,PACF
20190819,P,40.0,20200117,1.15,1.15,1.00,1.00,0.75,,0.90,,1.20,30,574,OPRA,AAXN_2017M40,USD,AAXN,60.59,BOST
20190819,P,45.0,20200117,2.00,2.00,1.90,1.90,1.30,,1.50,,1.95,6,173,OPRA,AAXN_2017M45,USD,AAXN,60.59,1
20190819,P,50.0,20200117,3.10,3.20,3.10,3.20,2.25,,2.40,,3.34,33,132,OPRA,AAXN_2017M50,USD,AAXN,60.59,43
20190819,P,55.0,20200117,4.7,4.7,4.7,4.7,3.70,,4.00,,5.3,3,152,OPRA,AAXN_2017M55,USD,AAXN,60.59,PACF
20190819,P,60.0,20200117,7.7,7.7,7.7,7.7,5.80,,6.20,,7.4,1,184,OPRA,AAXN_2017M60,USD,AAXN,60.59,43
20190819,P,65.0,20200117,10.24,10.24,10.24,10.24,8.50,,8.90,,7.50,32,130,OPRA,AAXN_2017M65,USD,AAXN,60.59,PHIL
20190819,P,70.0,20200117,14.30,14.30,14.30,14.30,11.80,,12.30,,14.94,20,133,OPRA,AAXN_2017M70,USD,AAXN,60.59,BOST
20190819,P,75.0,20200117,19.9,19.9,19.9,19.9,15.20,,16.40,,13.0,1,58,OPRA,AAXN_2017M75,USD,AAXN,60.59,PHIL
20190819,P,80.0,20200117,14.9,14.9,14.9,14.9,19.90,,20.40,,13.0,2,21,OPRA,AAXN_2017M80,USD,AAXN,60.59,1
20190819,P,85.0,20200117,14.9,15.1,14.9,15.0,24.10,,25.20,,15.9,7,11,OPRA,AAXN_2017M85,USD,AAXN,60.59,1
20190819,P,90.0,20200117,,,,,28.30,,30.70,,,,,OPRA,AAXN_2017M90,USD,AAXN,60.59,0
20190819,P,95.0,20200117,,,,,33.10,,35.80,,,,,OPRA,AAXN_2017M95,USD,AAXN,60.59,0
20190819,C,35.0,20200320,,,,,24.80,,27.50,,,,,OPRA,AAXN_2020C35,USD,AAXN,60.59,0
20190819,C,40.0,20200320,,,,,21.30,,22.80,,,,,OPRA,AAXN_2020C40,USD,AAXN,60.59,0
20190819,C,45.0,20200320,,,,,17.00,,18.80,,,,,OPRA,AAXN_2020C45,USD,AAXN,60.59,0
20190819,C,50.0,20200320,12.30,12.30,12.30,12.30,14.00,,14.90,,14.74,1,8,OPRA,AAXN_2020C50,USD,AAXN,60.59,69
20190819,C,55.0,20200320,9.06,9.06,9.06,9.06,11.00,,11.50,,11.52,1,7,OPRA,AAXN_2020C55,USD,AAXN,60.59,CBOE
20190819,C,60.0,20200320,6.84,6.84,6.81,6.81,8.20,,8.70,,8.60,10,20,OPRA,AAXN_2020C60,USD,AAXN,60.59,CBOE
20190819,C,65.0,20200320,5.8,5.8,5.8,5.8,6.10,,6.50,,4.9,3,32,OPRA,AAXN_2020C65,USD,AAXN,60.59,69
20190819,C,70.0,20200320,3.95,3.95,3.95,3.95,4.30,,4.80,,4.60,2,30,OPRA,AAXN_2020C70,USD,AAXN,60.59,CBOE
20190819,C,75.0,20200320,2.50,2.51,2.45,2.45,3.00,,3.40,,2.79,52,356,OPRA,AAXN_2020C75,USD,AAXN,60.59,1
20190819,C,80.0,20200320,2.25,2.25,1.78,1.78,2.10,,2.45,,5.53,4,2,OPRA,AAXN_2020C80,USD,AAXN,60.59,43
20190819,C,85.0,20200320,1.20,1.20,1.20,1.20,1.45,,1.80,,3.65,2,,OPRA,AAXN_2020C85,USD,AAXN,60.59,43
20190819,C,90.0,20200320,2.65,2.65,2.65,2.65,1.00,,1.25,,,10,10,OPRA,AAXN_2020C90,USD,AAXN,60.59,PHIL
20190819,C,95.0,20200320,,,,,0.65,,0.90,,,,,OPRA,AAXN_2020C95,USD,AAXN,60.59,0
20190819,P,35.0,20200320,,,,,0.70,,0.90,,,,,OPRA,AAXN_2020O35,USD,AAXN,60.59,0
20190819,P,40.0,20200320,1.78,1.78,1.78,1.78,1.20,,1.50,,1.35,1,11,OPRA,AAXN_2020O40,USD,AAXN,60.59,PHIL
20190819,P,45.0,20200320,2.82,2.82,2.82,2.82,2.05,,2.30,,1.65,3,11,OPRA,AAXN_2020O45,USD,AAXN,60.59,PHIL
20190819,P,50.0,20200320,4.2,4.2,4.2,4.2,3.20,,3.60,,,2,17,OPRA,AAXN_2020O50,USD,AAXN,60.59,PACF
20190819,P,55.0,20200320,5.8,5.8,5.8,5.8,4.80,,5.30,,6.4,1,227,OPRA,AAXN_2020O55,USD,AAXN,60.59,43
20190819,P,60.0,20200320,8.20,8.20,8.20,8.20,7.10,,7.50,,8.98,1,27,OPRA,AAXN_2020O60,USD,AAXN,60.59,43
20190819,P,65.0,20200320,5.9,5.9,5.9,5.9,9.80,,10.30,,,1,1,OPRA,AAXN_2020O65,USD,AAXN,60.59,PACF
20190819,P,70.0,20200320,15.7,15.7,15.7,15.7,13.00,,13.50,,9.8,20,22,OPRA,AAXN_2020O70,USD,AAXN,60.59,PHIL
20190819,P,75.0,20200320,14.60,14.60,14.60,14.60,16.70,,17.20,,12.15,1,3,OPRA,AAXN_2020O75,USD,AAXN,60.59,ISE
20190819,P,80.0,20200320,23.4,23.4,23.4,23.4,20.60,,21.20,,,1,1,OPRA,AAXN_2020O80,USD,AAXN,60.59,PHIL
20190819,P,85.0,20200320,,,,,25.00,,26.70,,,,,OPRA,AAXN_2020O85,USD,AAXN,60.59,0
20190819,P,90.0,20200320,,,,,29.30,,31.10,,,,,OPRA,AAXN_2020O90,USD,AAXN,60.59,0
20190819,P,95.0,20200320,,,,,33.60,,35.70,,,,,OPRA,AAXN_2020O95,USD,AAXN,60.59,0
20190819,C,100.0,20210115,2.55,2.55,2.55,2.55,2.40,,3.20,,2.60,1,33,OPRA,AAXN_2115A100,USD,AAXN,60.59,1
20190819,C,105.0,20210115,1.95,1.95,1.95,1.95,2.15,,2.60,,4.62,1,44,OPRA,AAXN_2115A105,USD,AAXN,60.59,ISE
20190819,C,22.5,20210115,,,,,37.10,,41.60,,,,125,OPRA,AAXN_2115A22.5,USD,AAXN,60.59,0
20190819,C,25.0,20210115,46.08,46.08,46.08,46.08,34.90,,39.40,,44.23,1,48,OPRA,AAXN_2115A25,USD,AAXN,60.59,65
20190819,C,30.0,20210115,31,31,31,31,30.90,,33.90,,32,2,43,OPRA,AAXN_2115A30,USD,AAXN,60.59,69
20190819,C,35.0,20210115,26.30,26.30,25.75,25.75,27.10,,29.10,,31.64,12,46,OPRA,AAXN_2115A35,USD,AAXN,60.59,1
20190819,C,40.0,20210115,22.55,22.64,22.55,22.55,23.10,,26.10,,23.00,12,106,OPRA,AAXN_2115A40,USD,AAXN,60.59,CBOE
20190819,C,45.0,20210115,19.97,20.00,19.60,20.00,19.60,,22.60,,24.90,11,288,OPRA,AAXN_2115A45,USD,AAXN,60.59,1
20190819,C,50.0,20210115,15.67,16.66,15.67,15.67,16.90,,19.00,,16.92,4,109,OPRA,AAXN_2115A50,USD,AAXN,60.59,PHIL
20190819,C,55.0,20210115,13.5,13.5,13.1,13.1,14.90,,15.80,,15.5,17,322,OPRA,AAXN_2115A55,USD,AAXN,60.59,PHIL
20190819,C,60.0,20210115,11.30,11.45,11.30,11.45,12.30,,13.60,,11.60,7,224,OPRA,AAXN_2115A60,USD,AAXN,60.59,1
20190819,C,65.0,20210115,9.5,9.5,9.4,9.4,10.30,,11.30,,9.9,172,233,OPRA,AAXN_2115A65,USD,AAXN,60.59,AMEX
20190819,C,70.0,20210115,8.2,8.4,8.2,8.4,8.50,,9.50,,7.8,11,243,OPRA,AAXN_2115A70,USD,AAXN,60.59,31
20190819,C,75.0,20210115,,,,,7.00,,7.90,,,,245,OPRA,AAXN_2115A75,USD,AAXN,60.59,0
20190819,C,80.0,20210115,5.00,5.00,5.00,5.00,5.50,,6.60,,6.43,2,178,OPRA,AAXN_2115A80,USD,AAXN,60.59,BOST
20190819,C,85.0,20210115,4.30,4.30,4.30,4.30,4.70,,5.50,,8.89,1,151,OPRA,AAXN_2115A85,USD,AAXN,60.59,ISE
20190819,C,90.0,20210115,3.8,3.8,3.8,3.8,3.80,,4.60,,3.5,1,89,OPRA,AAXN_2115A90,USD,AAXN,60.59,PHIL
20190819,C,95.0,20210115,3.15,3.15,3.00,3.00,3.00,,3.80,,6.67,26,51,OPRA,AAXN_2115A95,USD,AAXN,60.59,PACF
20190819,P,100.0,20210115,,,,,39.70,,42.20,,,,,OPRA,AAXN_2115M100,USD,AAXN,60.59,0
20190819,P,105.0,20210115,37.4,37.4,37.4,37.4,44.40,,46.80,,58.1,15,34,OPRA,AAXN_2115M105,USD,AAXN,60.59,43
20190819,P,22.5,20210115,0.6,0.6,0.6,0.6,0.45,,1.65,,0.6,2,60,OPRA,AAXN_2115M22.5,USD,AAXN,60.59,31
20190819,P,25.0,20210115,0.7,0.7,0.7,0.7,0.40,,1.50,,0.8,8,47,OPRA,AAXN_2115M25,USD,AAXN,60.59,PACF
20190819,P,30.0,20210115,1.85,1.85,1.85,1.85,1.45,,1.95,,1.20,1,70,OPRA,AAXN_2115M30,USD,AAXN,60.59,69
20190819,P,35.0,20210115,2.8,2.8,2.8,2.8,2.25,,2.75,,2.1,45,67,OPRA,AAXN_2115M35,USD,AAXN,60.59,31
20190819,P,40.0,20210115,3.01,3.01,3.01,3.01,3.10,,3.60,,2.35,30,136,OPRA,AAXN_2115M40,USD,AAXN,60.59,PHIL
20190819,P,45.0,20210115,5.70,5.70,5.70,5.70,4.50,,5.00,,5.32,2,123,OPRA,AAXN_2115M45,USD,AAXN,60.59,PACF
20190819,P,50.0,20210115,7.6,7.6,7.6,7.6,6.10,,6.80,,5.6,6,138,OPRA,AAXN_2115M50,USD,AAXN,60.59,PHIL
20190819,P,55.0,20210115,10.0,10.0,10.0,10.0,8.20,,9.00,,6.1,1,48,OPRA,AAXN_2115M55,USD,AAXN,60.59,PACF
20190819,P,60.0,20210115,12.7,12.7,12.7,12.7,10.70,,11.40,,12.3,2,21,OPRA,AAXN_2115M60,USD,AAXN,60.59,BOST
20190819,P,65.0,20210115,15.60,15.60,15.60,15.60,13.20,,14.30,,14.32,2,34,OPRA,AAXN_2115M65,USD,AAXN,60.59,BOST
20190819,P,70.0,20210115,13.19,13.19,13.19,13.19,16.60,,17.60,,12.30,30,132,OPRA,AAXN_2115M70,USD,AAXN,60.59,65
20190819,P,75.0,20210115,17.1,17.1,17.0,17.0,20.00,,20.70,,17.3,2,24,OPRA,AAXN_2115M75,USD,AAXN,60.59,1
20190819,P,80.0,20210115,24.7,24.7,24.7,24.7,23.00,,24.50,,21.9,20,208,OPRA,AAXN_2115M80,USD,AAXN,60.59,PACF
20190819,P,85.0,20210115,20.50,20.60,20.50,20.60,27.00,,28.80,,23.88,3,55,OPRA,AAXN_2115M85,USD,AAXN,60.59,1
20190819,P,90.0,20210115,33.9,33.9,33.9,33.9,30.80,,33.40,,28.7,1,31,OPRA,AAXN_2115M90,USD,AAXN,60.59,BATS
20190819,P,95.0,20210115,,,,,35.20,,37.90,,,,,OPRA,AAXN_2115M95,USD,AAXN,60.59,0
20190819,C,12.5,20190906,,,,,5.60,,5.90,,,,,OPRA,AA_1906I12.5,USD,AA,18.2492,0
20190819,C,13.0,20190906,,,,,5.10,,5.40,,,,,OPRA,AA_1906I13,USD,AA,18.2492,0
20190819,C,13.5,20190906,,,,,4.60,,4.90,,,,,OPRA,AA_1906I13.5,USD,AA,18.2492,0
20190819,C,14.5,20190906,,,,,3.70,,3.90,,,,,OPRA,AA_1906I14.5,USD,AA,18.2492,0
20190819,C,15.0,20190906,,,,,3.20,,3.40,,,,,OPRA,AA_1906I15,USD,AA,18.2492,0
20190819,C,15.5,20190906,,,,,2.60,,2.90,,,,,OPRA,AA_1906I15.5,USD,AA,18.2492,0
20190819,C,16.5,20190906,1.2,1.2,1.2,1.2,1.85,,1.95,,,15,15,OPRA,AA_1906I16.5,USD,AA,18.2492,PHIL
20190819,C,17.0,20190906,1.44,1.44,1.44,1.44,1.40,,1.60,,0.80,6,1,OPRA,AA_1906I17,USD,AA,18.2492,CBOE
20190819,C,17.5,20190906,1.00,1.00,1.00,1.00,1.10,,1.25,,0.85,10,16,OPRA,AA_1906I17.5,USD,AA,18.2492,PHIL
20190819,C,18.0,20190906,0.80,0.80,0.80,0.80,0.80,,0.90,,0.55,6,15,OPRA,AA_1906I18,USD,AA,18.2492,CBOE
20190819,C,18.5,20190906,,,,,0.55,,0.70,,,,,OPRA,AA_1906I18.5,USD,AA,18.2492,0
20190819,C,19.0,20190906,0.40,0.40,0.40,0.40,0.35,,0.45,,0.25,10,36,OPRA,AA_1906I19,USD,AA,18.2492,1
20190819,C,19.5,20190906,,0.25,0.25,,0.20,,0.25,,0.95,1,14,OPRA,AA_1906I19.5,USD,AA,18.2492,0
20190819,C,20.0,20190906,,0.09,0.09,,0.10,,0.20,,0.46,5,67,OPRA,AA_1906I20,USD,AA,18.2492,0
20190819,C,20.5,20190906,0.25,0.25,0.25,0.25,,,0.15,,0.59,11,8,OPRA,AA_1906I20.5,USD,AA,18.2492,1
20190819,C,21.0,20190906,,,,,,,0.10,,,,8,OPRA,AA_1906I21,USD,AA,18.2492,0
20190819,C,21.5,20190906,0.10,0.10,0.10,0.10,,,0.10,,0.37,5,14,OPRA,AA_1906I21.5,USD,AA,18.2492,CBOE
20190819,C,22.0,20190906,0.10,0.10,0.10,0.10,,,0.05,,0.36,1,17,OPRA,AA_1906I22,USD,AA,18.2492,69
20190819,C,22.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I22.5,USD,AA,18.2492,0
20190819,C,23.0,20190906,0.05,0.05,0.05,0.05,,,0.05,,0.30,5,9,OPRA,AA_1906I23,USD,AA,18.2492,CBOE
20190819,C,23.5,20190906,0.10,0.10,0.10,0.10,,,0.05,,0.25,1,10,OPRA,AA_1906I23.5,USD,AA,18.2492,CBOE
20190819,C,24.0,20190906,0.10,0.10,0.10,0.10,,,0.05,,0.55,2,3,OPRA,AA_1906I24,USD,AA,18.2492,PHIL
20190819,C,24.5,20190906,,,,,,,0.05,,,,1,OPRA,AA_1906I24.5,USD,AA,18.2492,0
20190819,C,25.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I25,USD,AA,18.2492,0
20190819,C,25.5,20190906,0.26,0.28,0.25,0.26,,,0.05,,,15,15,OPRA,AA_1906I25.5,USD,AA,18.2492,PHIL
20190819,C,26.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I26,USD,AA,18.2492,0
20190819,C,26.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I26.5,USD,AA,18.2492,0
20190819,C,27.0,20190906,0.07,0.07,0.07,0.07,,,0.05,,,7,7,OPRA,AA_1906I27,USD,AA,18.2492,PHIL
20190819,C,27.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I27.5,USD,AA,18.2492,0
20190819,C,28.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I28,USD,AA,18.2492,0
20190819,C,28.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I28.5,USD,AA,18.2492,0
20190819,C,29.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I29,USD,AA,18.2492,0
20190819,C,29.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I29.5,USD,AA,18.2492,0
20190819,C,30.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I30,USD,AA,18.2492,0
20190819,C,30.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906I30.5,USD,AA,18.2492,0
20190819,P,12.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906U12.5,USD,AA,18.2492,0
20190819,P,13.0,20190906,,,,,,,0.05,,,,,OPRA,AA_1906U13,USD,AA,18.2492,0
20190819,P,13.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906U13.5,USD,AA,18.2492,0
20190819,P,14.5,20190906,,,,,,,0.05,,,,,OPRA,AA_1906U14.5,USD,AA,18.2492,0
20190819,P,15.0,20190906,,,,,,,0.10,,,,,OPRA,AA_1906U15,USD,AA,18.2492,0
20190819,P,15.5,20190906,,,,,,,0.10,,,,,OPRA,AA_1906U15.5,USD,AA,18.2492,0
20190819,P,16.5,20190906,0.6,0.6,0.6,0.6,0.15,,0.20,,,3,3,OPRA,AA_1906U16.5,USD,AA,18.2492,69
20190819,P,17.0,20190906,0.92,0.92,0.92,0.92,0.20,,0.30,,,1,1,OPRA,AA_1906U17,USD,AA,18.2492,PHIL
20190819,P,17.5,20190906,1.20,1.20,1.20,1.20,0.35,,0.45,,0.75,1,3,OPRA,AA_1906U17.5,USD,AA,18.2492,43
20190819,P,18.0,20190906,1.35,1.35,1.35,1.35,0.55,,0.65,,0.30,1,3,OPRA,AA_1906U18,USD,AA,18.2492,BOST
20190819,P,18.5,20190906,0.8,0.8,0.8,0.8,0.75,,0.90,,,5,5,OPRA,AA_1906U18.5,USD,AA,18.2492,CBOE
20190819,P,19.0,20190906,,,,,1.05,,1.20,,,,221,OPRA,AA_1906U19,USD,AA,18.2492,0
20190819,P,19.5,20190906,0.85,0.85,0.85,0.85,1.45,,1.55,,,1,1,OPRA,AA_1906U19.5,USD,AA,18.2492,CBOE
20190819,P,20.0,20190906,2.88,2.88,2.88,2.88,1.75,,2.20,,0.93,6,12,OPRA,AA_1906U20,USD,AA,18.2492,PHIL
20190819,P,20.5,20190906,2.97,2.97,2.97,2.97,2.20,,2.80,,1.70,3,5,OPRA,AA_1906U20.5,USD,AA,18.2492,PHIL
20190819,P,21.0,20190906,,,,,2.75,,2.90,,,,17,OPRA,AA_1906U21,USD,AA,18.2492,0
20190819,P,21.5,20190906,2.15,2.15,2.15,2.15,3.10,,3.40,,0.50,1,1,OPRA,AA_1906U21.5,USD,AA,18.2492,69
20190819,P,22.0,20190906,2.3,2.3,2.3,2.3,3.70,,3.90,,1.0,2,6,OPRA,AA_1906U22,USD,AA,18.2492,CBOE
20190819,P,22.5,20190906,2.95,2.95,2.95,2.95,4.20,,4.40,,0.75,2,1,OPRA,AA_1906U22.5,USD,AA,18.2492,1
20190819,P,23.0,20190906,,,,,4.70,,4.90,,,,,OPRA,AA_1906U23,USD,AA,18.2492,0
20190819,P,23.5,20190906,,,,,5.10,,5.40,,,,,OPRA,AA_1906U23.5,USD,AA,18.2492,0
20190819,P,24.0,20190906,,,,,4.60,,6.20,,,,,OPRA,AA_1906U24,USD,AA,18.2492,0
20190819,P,24.5,20190906,,,,,6.00,,6.40,,,,,OPRA,AA_1906U24.5,USD,AA,18.2492,0
20190819,P,25.0,20190906,4.5,4.5,4.5,4.5,6.60,,7.10,,2.8,18,,OPRA,AA_1906U25,USD,AA,18.2492,PHIL
20190819,P,25.5,20190906,,,,,5.80,,9.30,,,,,OPRA,AA_1906U25.5,USD,AA,18.2492,0
20190819,P,26.0,20190906,,,,,7.40,,9.60,,,,,OPRA,AA_1906U26,USD,AA,18.2492,0
20190819,P,26.5,20190906,,,,,6.80,,10.40,,,,,OPRA,AA_1906U26.5,USD,AA,18.2492,0
20190819,P,27.0,20190906,,,,,8.50,,10.40,,,,,OPRA,AA_1906U27,USD,AA,18.2492,0
20190819,P,27.5,20190906,,,,,7.70,,11.20,,,,,OPRA,AA_1906U27.5,USD,AA,18.2492,0
20190819,P,28.0,20190906,,,,,9.40,,10.70,,,,,OPRA,AA_1906U28,USD,AA,18.2492,0
20190819,P,28.5,20190906,,,,,8.70,,12.20,,,,,OPRA,AA_1906U28.5,USD,AA,18.2492,0
20190819,P,29.0,20190906,,,,,9.10,,12.30,,,,,OPRA,AA_1906U29,USD,AA,18.2492,0
20190819,P,29.5,20190906,,,,,9.50,,13.40,,,,,OPRA,AA_1906U29.5,USD,AA,18.2492,0
20190819,P,30.0,20190906,,,,,11.40,,12.40,,,,,OPRA,AA_1906U30,USD,AA,18.2492,0
20190819,P,30.5,20190906,,,,,11.50,,12.90,,,,,OPRA,AA_1906U30.5,USD,AA,18.2492,0
20190819,C,12.5,20190913,,,,,5.50,,5.90,,,,,OPRA,AA_1913I12.5,USD,AA,18.2492,0
20190819,C,13.0,20190913,,,,,5.00,,6.00,,,,,OPRA,AA_1913I13,USD,AA,18.2492,0
20190819,C,13.5,20190913,,,,,4.60,,5.10,,,,,OPRA,AA_1913I13.5,USD,AA,18.2492,0
20190819,C,14.5,20190913,,,,,3.70,,4.00,,,,,OPRA,AA_1913I14.5,USD,AA,18.2492,0
20190819,C,15.0,20190913,,,,,3.10,,3.40,,,,,OPRA,AA_1913I15,USD,AA,18.2492,0
20190819,C,16.0,20190913,1.42,1.42,1.42,1.42,2.35,,2.50,,,7,7,OPRA,AA_1913I16,USD,AA,18.2492,CBOE
20190819,C,16.5,20190913,1.39,1.39,1.39,1.39,1.95,,2.05,,,12,12,OPRA,AA_1913I16.5,USD,AA,18.2492,CBOE
20190819,C,17.0,20190913,0.96,0.96,0.89,0.89,1.55,,1.65,,,8,7,OPRA,AA_1913I17,USD,AA,18.2492,CBOE
20190819,C,17.5,20190913,0.78,0.78,0.71,0.71,1.20,,1.35,,,12,12,OPRA,AA_1913I17.5,USD,AA,18.2492,PHIL
20190819,C,18.0,20190913,0.85,0.85,0.85,0.85,0.90,,1.00,,0.65,1,22,OPRA,AA_1913I18,USD,AA,18.2492,ISE
20190819,C,18.5,20190913,0.75,0.75,0.75,0.75,0.70,,0.80,,0.40,1,15,OPRA,AA_1913I18.5,USD,AA,18.2492,CBOE
20190819,C,19.0,20190913,0.3,0.3,0.3,0.3,0.45,,0.55,,,1,1,OPRA,AA_1913I19,USD,AA,18.2492,65
20190819,C,19.5,20190913,0.25,0.35,0.25,0.35,0.30,,0.40,,0.16,16,8,OPRA,AA_1913I19.5,USD,AA,18.2492,PHIL
20190819,C,20.0,20190913,,0.23,0.23,,0.20,,0.25,,-0.08,1,25,OPRA,AA_1913I20,USD,AA,18.2492,PHIL
20190819,C,20.5,20190913,0.56,0.56,0.56,0.56,0.10,,0.20,,0.90,1,1,OPRA,AA_1913I20.5,USD,AA,18.2492,PHIL
20190819,C,21.0,20190913,,,,,0.05,,0.15,,,,30,OPRA,AA_1913I21,USD,AA,18.2492,0
20190819,C,21.5,20190913,0.2,0.2,0.2,0.2,,,0.10,,,3,3,OPRA,AA_1913I21.5,USD,AA,18.2492,ISE
20190819,C,22.0,20190913,0.1,0.1,0.1,0.1,,,0.10,,0.1,2,6,OPRA,AA_1913I22,USD,AA,18.2492,1
20190819,C,22.5,20190913,0.10,0.10,0.10,0.10,,,0.10,,0.15,1,6,OPRA,AA_1913I22.5,USD,AA,18.2492,PHIL
20190819,C,23.0,20190913,,,,,,,0.05,,,,2,OPRA,AA_1913I23,USD,AA,18.2492,0
20190819,C,23.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I23.5,USD,AA,18.2492,0
20190819,C,24.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I24,USD,AA,18.2492,0
20190819,C,24.5,20190913,,,,,,,0.05,,,,20,OPRA,AA_1913I24.5,USD,AA,18.2492,0
20190819,C,25.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I25,USD,AA,18.2492,0
20190819,C,25.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I25.5,USD,AA,18.2492,0
20190819,C,26.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I26,USD,AA,18.2492,0
20190819,C,26.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I26.5,USD,AA,18.2492,0
20190819,C,27.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I27,USD,AA,18.2492,0
20190819,C,27.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I27.5,USD,AA,18.2492,0
20190819,C,28.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I28,USD,AA,18.2492,0
20190819,C,28.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I28.5,USD,AA,18.2492,0
20190819,C,29.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I29,USD,AA,18.2492,0
20190819,C,29.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I29.5,USD,AA,18.2492,0
20190819,C,30.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913I30,USD,AA,18.2492,0
20190819,P,12.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913U12.5,USD,AA,18.2492,0
20190819,P,13.0,20190913,,,,,,,0.05,,,,,OPRA,AA_1913U13,USD,AA,18.2492,0
20190819,P,13.5,20190913,,,,,,,0.05,,,,,OPRA,AA_1913U13.5,USD,AA,18.2492,0
20190819,P,14.5,20190913,,,,,,,0.15,,,,,OPRA,AA_1913U14.5,USD,AA,18.2492,0
20190819,P,15.0,20190913,0.15,0.25,0.15,0.25,,,0.10,,0.10,7,1,OPRA,AA_1913U15,USD,AA,18.2492,65
20190819,P,16.0,20190913,0.35,0.35,0.35,0.35,0.10,,0.20,,0.40,202,534,OPRA,AA_1913U16,USD,AA,18.2492,43
20190819,P,16.5,20190913,0.69,0.69,0.69,0.69,0.20,,0.30,,,2,2,OPRA,AA_1913U16.5,USD,AA,18.2492,65
20190819,P,17.0,20190913,0.35,0.35,0.35,0.35,0.30,,0.40,,0.69,2,81,OPRA,AA_1913U17,USD,AA,18.2492,43
20190819,P,17.5,20190913,0.8,0.8,0.8,0.8,0.45,,0.55,,,12,12,OPRA,AA_1913U17.5,USD,AA,18.2492,1
20190819,P,18.0,20190913,0.70,0.70,0.70,0.70,0.65,,0.75,,1.05,2,541,OPRA,AA_1913U18,USD,AA,18.2492,PHIL
20190819,P,18.5,20190913,,,,,0.90,,1.00,,,,,OPRA,AA_1913U18.5,USD,AA,18.2492,0
20190819,P,19.0,20190913,,,,,1.15,,1.30,,,,15,OPRA,AA_1913U19,USD,AA,18.2492,0
20190819,P,19.5,20190913,,,,,1.55,,1.65,,,,,OPRA,AA_1913U19.5,USD,AA,18.2492,0
20190819,P,20.0,20190913,2.74,2.74,2.74,2.74,1.90,,2.05,,,1,1,OPRA,AA_1913U20,USD,AA,18.2492,CBOE
20190819,P,20.5,20190913,,,,,2.35,,2.45,,,,,OPRA,AA_1913U20.5,USD,AA,18.2492,0
20190819,P,21.0,20190913,2.00,2.00,2.00,2.00,2.70,,2.95,,1.67,1,4,OPRA,AA_1913U21,USD,AA,18.2492,BATS
20190819,P,21.5,20190913,1.95,1.95,1.95,1.95,2.10,,3.40,,,2,2,OPRA,AA_1913U21.5,USD,AA,18.2492,CBOE
20190819,P,22.0,20190913,2.57,2.57,2.34,2.34,3.60,,3.90,,,3,3,OPRA,AA_1913U22,USD,AA,18.2492,PHIL
20190819,P,22.5,20190913,,,,,4.20,,4.40,,,,,OPRA,AA_1913U22.5,USD,AA,18.2492,0
20190819,P,23.0,20190913,,,,,4.40,,5.80,,,,,OPRA,AA_1913U23,USD,AA,18.2492,0
20190819,P,23.5,20190913,3.39,3.39,3.39,3.39,5.10,,5.50,,,1,1,OPRA,AA_1913U23.5,USD,AA,18.2492,ISE
20190819,P,24.0,20190913,,,,,5.00,,6.80,,,,,OPRA,AA_1913U24,USD,AA,18.2492,0
20190819,P,24.5,20190913,,,,,5.00,,6.40,,,,,OPRA,AA_1913U24.5,USD,AA,18.2492,0
20190819,P,25.0,20190913,,,,,5.50,,7.00,,,,,OPRA,AA_1913U25,USD,AA,18.2492,0
20190819,P,25.5,20190913,,,,,6.10,,8.70,,,,,OPRA,AA_1913U25.5,USD,AA,18.2492,0
20190819,P,26.0,20190913,,,,,6.20,,8.90,,,,,OPRA,AA_1913U26,USD,AA,18.2492,0
20190819,P,26.5,20190913,,,,,6.20,,10.30,,,,,OPRA,AA_1913U26.5,USD,AA,18.2492,0
20190819,P,27.0,20190913,,,,,7.10,,10.30,,,,,OPRA,AA_1913U27,USD,AA,18.2492,0
20190819,P,27.5,20190913,,,,,7.20,,11.30,,,,,OPRA,AA_1913U27.5,USD,AA,18.2492,0
20190819,P,28.0,20190913,,,,,8.70,,11.40,,,,,OPRA,AA_1913U28,USD,AA,18.2492,0
20190819,P,28.5,20190913,,,,,8.20,,12.30,,,,,OPRA,AA_1913U28.5,USD,AA,18.2492,0
20190819,P,29.0,20190913,,,,,9.10,,12.00,,,,,OPRA,AA_1913U29,USD,AA,18.2492,0
20190819,P,29.5,20190913,,,,,9.20,,13.40,,,,,OPRA,AA_1913U29.5,USD,AA,18.2492,0
20190819,P,30.0,20190913,,,,,11.40,,12.40,,,,,OPRA,AA_1913U30,USD,AA,18.2492,0
20190819,C,10.0,20191115,,,,,7.40,,8.90,,,,,OPRA,AA_1915K10,USD,AA,18.2492,0
20190819,C,15.0,20191115,,,,,3.70,,4.00,,,,,OPRA,AA_1915K15,USD,AA,18.2492,0
20190819,C,20.0,20191115,1.00,1.00,0.94,1.00,0.95,,1.10,,,2,,OPRA,AA_1915K20,USD,AA,18.2492,69
20190819,P,10.0,20191115,,,,,,,0.10,,,,,OPRA,AA_1915W10,USD,AA,18.2492,0
20190819,P,15.0,20191115,0.50,0.50,0.50,0.50,0.45,,0.50,,,10,,OPRA,AA_1915W15,USD,AA,18.2492,69
20190819,P,20.0,20191115,,2.69,2.69,,2.60,,2.75,,-2.69,20,,OPRA,AA_1915W20,USD,AA,18.2492,0
,C,14.0,20190816,,,,,,,,,,,,OPRA,AA_1916H14,USD,AA,18.2492,0
,C,15.0,20190816,,,,,,,,,,,,OPRA,AA_1916H15,USD,AA,18.2492,0
,C,15.5,20190816,,,,,,,,,,,,OPRA,AA_1916H15.5,USD,AA,18.2492,0
,C,16.0,20190816,1.50,1.50,1.50,1.50,,,,,1.55,1,,OPRA,AA_1916H16,USD,AA,18.2492,BATS
,C,16.5,20190816,0.62,0.62,0.62,0.62,,,,,0.50,1,,OPRA,AA_1916H16.5,USD,AA,18.2492,PHIL
,C,17.0,20190816,0.25,0.53,0.25,0.50,,,,,0.20,232,,OPRA,AA_1916H17,USD,AA,18.2492,PACF
,C,17.5,20190816,0.05,0.11,0.05,0.05,,,,,0.05,158,,OPRA,AA_1916H17.5,USD,AA,18.2492,69
,C,18.0,20190816,0.06,0.07,0.05,0.05,,,,,0.15,59,156,OPRA,AA_1916H18,USD,AA,18.2492,BATS
,C,18.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,2,34,OPRA,AA_1916H18.5,USD,AA,18.2492,PHIL
,C,19.0,20190816,0.03,0.03,0.03,0.03,,,,,0.05,51,373,OPRA,AA_1916H19,USD,AA,18.2492,CBOE
,C,19.5,20190816,0.04,0.04,0.04,0.04,,,,,0.03,3,216,OPRA,AA_1916H19.5,USD,AA,18.2492,PHIL
,C,20.0,20190816,0.04,0.05,0.04,0.05,,,,,0.08,3,346,OPRA,AA_1916H20,USD,AA,18.2492,22
,C,20.5,20190816,0.03,0.03,0.03,0.03,,,,,0.02,2,427,OPRA,AA_1916H20.5,USD,AA,18.2492,65
,C,21.0,20190816,0.05,0.05,0.05,0.05,,,,,0.03,1,1127,OPRA,AA_1916H21,USD,AA,18.2492,65
,C,21.5,20190816,0.03,0.03,0.03,0.03,,,,,0.04,4,230,OPRA,AA_1916H21.5,USD,AA,18.2492,PHIL
,C,22.0,20190816,0.02,0.02,0.02,0.02,,,,,0.03,2,703,OPRA,AA_1916H22,USD,AA,18.2492,CBOE
,C,22.5,20190816,,,,,,,,,,,210,OPRA,AA_1916H22.5,USD,AA,18.2492,0
,C,23.0,20190816,0.02,0.02,0.02,0.02,,,,,0.03,2,1932,OPRA,AA_1916H23,USD,AA,18.2492,ISE
,C,23.5,20190816,,,,,,,,,,,562,OPRA,AA_1916H23.5,USD,AA,18.2492,0
,C,24.0,20190816,0.02,0.02,0.02,0.02,,,,,0.01,7,4686,OPRA,AA_1916H24,USD,AA,18.2492,PHIL
,C,24.5,20190816,0.02,0.02,0.02,0.02,,,,,0.03,1,326,OPRA,AA_1916H24.5,USD,AA,18.2492,PHIL
,C,25.0,20190816,0.02,0.03,0.02,0.02,,,,,0.02,5,1889,OPRA,AA_1916H25,USD,AA,18.2492,ISE
,C,25.5,20190816,,,,,,,,,,,,OPRA,AA_1916H25.5,USD,AA,18.2492,0
,C,26.0,20190816,0.04,0.04,0.04,0.04,,,,,0.04,10,441,OPRA,AA_1916H26,USD,AA,18.2492,1
,C,26.5,20190816,,,,,,,,,,,,OPRA,AA_1916H26.5,USD,AA,18.2492,0
,C,27.0,20190816,0.02,0.02,0.02,0.02,,,,,0.02,3,499,OPRA,AA_1916H27,USD,AA,18.2492,PHIL
,C,27.5,20190816,,,,,,,,,,,,OPRA,AA_1916H27.5,USD,AA,18.2492,0
,C,28.0,20190816,0.03,0.03,0.03,0.03,,,,,0.03,4,85,OPRA,AA_1916H28,USD,AA,18.2492,ISE
,C,28.5,20190816,,,,,,,,,,,,OPRA,AA_1916H28.5,USD,AA,18.2492,0
,C,29.0,20190816,0.01,0.01,0.01,0.01,,,,,0.05,1,57,OPRA,AA_1916H29,USD,AA,18.2492,65
,C,29.5,20190816,0.05,0.05,0.05,0.05,,,,,0.02,2,2,OPRA,AA_1916H29.5,USD,AA,18.2492,ISE
,C,30.0,20190816,,,,,,,,,,,34,OPRA,AA_1916H30,USD,AA,18.2492,0
,C,31.0,20190816,0.01,0.01,0.01,0.01,,,,,0.05,1,4,OPRA,AA_1916H31,USD,AA,18.2492,ISE
,C,32.0,20190816,,,,,,,,,,,,OPRA,AA_1916H32,USD,AA,18.2492,0
,C,33.0,20190816,0.03,0.03,0.03,0.03,,,,,0.02,2,12,OPRA,AA_1916H33,USD,AA,18.2492,ISE
,C,34.0,20190816,,,,,,,,,,,,OPRA,AA_1916H34,USD,AA,18.2492,0
,P,14.0,20190816,0.05,0.05,0.05,0.05,,,,,,2,2,OPRA,AA_1916T14,USD,AA,18.2492,AMEX
,P,15.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,100,102,OPRA,AA_1916T15,USD,AA,18.2492,PHIL
,P,15.5,20190816,,,,,,,,,,,,OPRA,AA_1916T15.5,USD,AA,18.2492,0
,P,16.0,20190816,0.05,0.05,0.03,0.03,,,,,0.02,10,80,OPRA,AA_1916T16,USD,AA,18.2492,PHIL
,P,16.5,20190816,0.05,0.05,0.05,0.05,,,,,,10,10,OPRA,AA_1916T16.5,USD,AA,18.2492,ISE
,P,17.0,20190816,0.20,0.25,0.20,0.25,,,,,0.10,2,163,OPRA,AA_1916T17,USD,AA,18.2492,BATS
,P,17.5,20190816,0.25,0.25,0.15,0.15,,,,,0.50,16,37,OPRA,AA_1916T17.5,USD,AA,18.2492,69
,P,18.0,20190816,0.55,0.55,0.55,0.55,,,,,1.05,10,,OPRA,AA_1916T18,USD,AA,18.2492,BOST
,P,18.5,20190816,0.40,0.88,0.40,0.85,,,,,0.21,55,,OPRA,AA_1916T18.5,USD,AA,18.2492,BOST
,P,19.0,20190816,1.81,1.81,1.81,1.81,,,,,1.40,1,,OPRA,AA_1916T19,USD,AA,18.2492,CBOE
,P,19.5,20190816,2.06,2.06,1.95,1.96,,,,,1.93,21,,OPRA,AA_1916T19.5,USD,AA,18.2492,CBOE
,P,20.0,20190816,2.10,2.55,2.10,2.52,,,,,3.30,17,,OPRA,AA_1916T20,USD,AA,18.2492,CBOE
,P,20.5,20190816,3.70,3.70,3.31,3.70,,,,,2.71,14,,OPRA,AA_1916T20.5,USD,AA,18.2492,1
,P,21.0,20190816,,,,,,,,,,,,OPRA,AA_1916T21,USD,AA,18.2492,0
,P,21.5,20190816,4.25,4.25,4.00,4.00,,,,,3.88,32,,OPRA,AA_1916T21.5,USD,AA,18.2492,BATS
,P,22.0,20190816,4.60,4.71,4.60,4.60,,,,,4.30,13,,OPRA,AA_1916T22,USD,AA,18.2492,BOST
,P,22.5,20190816,2.53,2.53,2.53,2.53,,,,,1.90,10,,OPRA,AA_1916T22.5,USD,AA,18.2492,CBOE
,P,23.0,20190816,5.83,5.83,5.44,5.50,,,,,5.25,94,,OPRA,AA_1916T23,USD,AA,18.2492,PHIL
,P,23.5,20190816,2.45,2.45,2.45,2.45,,,,,1.20,5,,OPRA,AA_1916T23.5,USD,AA,18.2492,PACF
,P,24.0,20190816,,,,,,,,,,,,OPRA,AA_1916T24,USD,AA,18.2492,0
,P,24.5,20190816,2.1,2.1,2.1,2.1,,,,,1.9,10,,OPRA,AA_1916T24.5,USD,AA,18.2492,PHIL
,P,25.0,20190816,2.30,2.30,2.30,2.30,,,,,1.75,1,,OPRA,AA_1916T25,USD,AA,18.2492,65
,P,25.5,20190816,3.7,3.7,3.7,3.7,,,,,2.9,17,,OPRA,AA_1916T25.5,USD,AA,18.2492,BATS
,P,26.0,20190816,,,,,,,,,,,,OPRA,AA_1916T26,USD,AA,18.2492,0
,P,26.5,20190816,3.1,3.1,3.1,3.1,,,,,,10,,OPRA,AA_1916T26.5,USD,AA,18.2492,69
,P,27.0,20190816,4.3,4.3,4.3,4.3,,,,,3.9,6,,OPRA,AA_1916T27,USD,AA,18.2492,69
,P,27.5,20190816,4.3,4.3,4.3,4.3,,,,,4.3,12,,OPRA,AA_1916T27.5,USD,AA,18.2492,69
,P,28.0,20190816,7.7,7.7,7.7,7.7,,,,,7.0,20,,OPRA,AA_1916T28,USD,AA,18.2492,PHIL
,P,28.5,20190816,5.8,5.8,5.8,5.8,,,,,,7,,OPRA,AA_1916T28.5,USD,AA,18.2492,CBOE
,P,29.0,20190816,5.5,5.5,5.5,5.5,,,,,7.5,10,,OPRA,AA_1916T29,USD,AA,18.2492,PHIL
,P,29.5,20190816,,,,,,,,,,,,OPRA,AA_1916T29.5,USD,AA,18.2492,0
,P,30.0,20190816,7.03,7.03,7.03,7.03,,,,,8.20,2,,OPRA,AA_1916T30,USD,AA,18.2492,PHIL
,P,31.0,20190816,9.35,9.42,9.35,9.41,,,,,7.78,43,,OPRA,AA_1916T31,USD,AA,18.2492,PHIL
,P,32.0,20190816,7.42,7.42,7.42,7.42,,,,,,12,,OPRA,AA_1916T32,USD,AA,18.2492,PHIL
,P,33.0,20190816,,,,,,,,,,,,OPRA,AA_1916T33,USD,AA,18.2492,0
,P,34.0,20190816,,,,,,,,,,,,OPRA,AA_1916T34,USD,AA,18.2492,0
20190819,C,13.0,20191018,,,,,5.30,,5.50,,,,,OPRA,AA_1918J13,USD,AA,18.2492,0
20190819,C,14.0,20191018,3.6,3.6,3.6,3.6,4.40,,4.60,,,3,3,OPRA,AA_1918J14,USD,AA,18.2492,CBOE
20190819,C,15.0,20191018,3.05,3.44,3.05,3.44,3.50,,3.70,,5.10,5,91,OPRA,AA_1918J15,USD,AA,18.2492,CBOE
20190819,C,16.0,20191018,2.60,2.60,2.60,2.60,2.75,,2.90,,2.10,1,44,OPRA,AA_1918J16,USD,AA,18.2492,1
20190819,C,17.0,20191018,2.11,2.11,2.11,2.11,2.10,,2.20,,1.76,1,62,OPRA,AA_1918J17,USD,AA,18.2492,BATS
20190819,C,18.0,20191018,1.18,1.28,1.18,1.25,1.50,,1.65,,1.05,27,113,OPRA,AA_1918J18,USD,AA,18.2492,ISE
20190819,C,19.0,20191018,1.10,1.16,0.92,1.16,1.05,,1.15,,0.89,7,431,OPRA,AA_1918J19,USD,AA,18.2492,CBOE
20190819,C,20.0,20191018,0.65,0.65,0.60,0.60,0.70,,0.80,,0.58,10,468,OPRA,AA_1918J20,USD,AA,18.2492,1
20190819,C,21.0,20191018,0.40,0.47,0.40,0.45,0.45,,0.50,,0.40,135,4426,OPRA,AA_1918J21,USD,AA,18.2492,AMEX
20190819,C,22.0,20191018,0.25,0.31,0.20,0.31,0.30,,0.35,,0.23,44,1713,OPRA,AA_1918J22,USD,AA,18.2492,PHIL
20190819,C,23.0,20191018,0.12,0.12,0.12,0.12,0.15,,0.25,,0.15,2,4548,OPRA,AA_1918J23,USD,AA,18.2492,1
20190819,C,24.0,20191018,,0.09,0.08,,0.05,,0.15,,0.02,8,38441,OPRA,AA_1918J24,USD,AA,18.2492,PHIL
20190819,C,25.0,20191018,0.05,0.07,0.05,0.05,,,0.15,,0.10,20,1160,OPRA,AA_1918J25,USD,AA,18.2492,PHIL
20190819,C,26.0,20191018,0.05,0.05,0.05,0.05,,,0.15,,0.08,8,617,OPRA,AA_1918J26,USD,AA,18.2492,BATS
20190819,C,27.0,20191018,0.05,0.05,0.05,0.05,,,0.10,,0.05,8,255,OPRA,AA_1918J27,USD,AA,18.2492,CBOE
20190819,C,28.0,20191018,0.05,0.05,0.05,0.05,,,0.10,,0.03,1,273,OPRA,AA_1918J28,USD,AA,18.2492,PACF
20190819,C,29.0,20191018,0.05,0.05,0.05,0.05,,,0.05,,0.10,6,819,OPRA,AA_1918J29,USD,AA,18.2492,1
20190819,C,30.0,20191018,0.01,0.01,0.01,0.01,,,0.05,,0.10,2,421,OPRA,AA_1918J30,USD,AA,18.2492,43
20190819,C,31.0,20191018,0.05,0.05,0.05,0.05,,,0.05,,0.05,5,143,OPRA,AA_1918J31,USD,AA,18.2492,BOST
20190819,C,32.0,20191018,0.08,0.08,0.08,0.08,,,0.05,,0.07,1,335,OPRA,AA_1918J32,USD,AA,18.2492,PHIL
20190819,C,33.0,20191018,,,,,,,0.05,,,,69,OPRA,AA_1918J33,USD,AA,18.2492,0
20190819,C,34.0,20191018,0.07,0.07,0.07,0.07,,,0.05,,0.05,30,57,OPRA,AA_1918J34,USD,AA,18.2492,22
20190819,C,35.0,20191018,0.03,0.03,0.03,0.03,,,0.05,,0.05,2,348,OPRA,AA_1918J35,USD,AA,18.2492,22
20190819,C,36.0,20191018,,,,,,,0.05,,,,31,OPRA,AA_1918J36,USD,AA,18.2492,0
20190819,C,37.0,20191018,,,,,,,0.05,,,,45,OPRA,AA_1918J37,USD,AA,18.2492,0
20190819,C,38.0,20191018,,,,,,,0.05,,,,45,OPRA,AA_1918J38,USD,AA,18.2492,0
20190819,C,39.0,20191018,,,,,,,0.05,,,,24,OPRA,AA_1918J39,USD,AA,18.2492,0
20190819,C,40.0,20191018,0.04,0.04,0.04,0.04,,,0.05,,0.03,1,52,OPRA,AA_1918J40,USD,AA,18.2492,1
20190819,C,41.0,20191018,0.6,0.6,0.6,0.6,,,0.05,,,11,19,OPRA,AA_1918J41,USD,AA,18.2492,43
20190819,C,42.0,20191018,0.05,0.05,0.05,0.05,,,0.05,,,1,16,OPRA,AA_1918J42,USD,AA,18.2492,43
20190819,C,43.0,20191018,,,,,,,0.05,,,,1,OPRA,AA_1918J43,USD,AA,18.2492,0
20190819,C,44.0,20191018,0.13,0.13,0.13,0.13,,,0.05,,,3,44,OPRA,AA_1918J44,USD,AA,18.2492,PHIL
20190819,P,13.0,20191018,,,,,,,0.15,,,,,OPRA,AA_1918V13,USD,AA,18.2492,0
20190819,P,14.0,20191018,0.35,0.35,0.30,0.30,0.15,,0.20,,0.43,30,97,OPRA,AA_1918V14,USD,AA,18.2492,PHIL
20190819,P,15.0,20191018,0.55,0.55,0.48,0.49,0.30,,0.35,,0.60,31,292,OPRA,AA_1918V15,USD,AA,18.2492,PHIL
20190819,P,16.0,20191018,0.95,0.95,0.75,0.75,0.50,,0.55,,0.99,36,2700,OPRA,AA_1918V16,USD,AA,18.2492,PACF
20190819,P,17.0,20191018,1.25,1.55,1.25,1.50,0.80,,0.90,,1.15,24,477,OPRA,AA_1918V17,USD,AA,18.2492,1
20190819,P,18.0,20191018,1.24,1.34,1.24,1.24,1.20,,1.30,,1.60,3,674,OPRA,AA_1918V18,USD,AA,18.2492,1
20190819,P,19.0,20191018,2.31,2.31,2.29,2.31,1.75,,1.85,,1.71,13,201,OPRA,AA_1918V19,USD,AA,18.2492,PHIL
20190819,P,20.0,20191018,3.6,3.6,3.6,3.6,2.40,,2.50,,2.9,1,787,OPRA,AA_1918V20,USD,AA,18.2492,PACF
20190819,P,21.0,20191018,3.30,3.30,3.30,3.30,3.10,,3.30,,4.30,5,556,OPRA,AA_1918V21,USD,AA,18.2492,PHIL
20190819,P,22.0,20191018,4.10,4.10,4.10,4.10,3.90,,4.10,,5.35,5,806,OPRA,AA_1918V22,USD,AA,18.2492,PACF
20190819,P,23.0,20191018,5.72,5.72,5.51,5.51,4.80,,5.00,,6.30,103,653,OPRA,AA_1918V23,USD,AA,18.2492,CBOE
20190819,P,24.0,20191018,6.93,7.00,6.93,7.00,5.70,,6.00,,7.30,2,491,OPRA,AA_1918V24,USD,AA,18.2492,PACF
20190819,P,25.0,20191018,7.64,7.64,7.42,7.42,6.70,,6.90,,6.00,11,789,OPRA,AA_1918V25,USD,AA,18.2492,1
20190819,P,26.0,20191018,9.00,9.00,9.00,9.00,7.60,,8.10,,6.94,2,5126,OPRA,AA_1918V26,USD,AA,18.2492,PACF
20190819,P,27.0,20191018,9.95,9.95,9.95,9.95,8.60,,9.30,,6.85,2,19,OPRA,AA_1918V27,USD,AA,18.2492,BATS
20190819,P,28.0,20191018,4.2,4.2,4.2,4.2,9.50,,10.90,,5.0,12,,OPRA,AA_1918V28,USD,AA,18.2492,ISE
20190819,P,29.0,20191018,10.90,10.90,10.90,10.90,10.60,,11.10,,11.38,3,500,OPRA,AA_1918V29,USD,AA,18.2492,PACF
20190819,P,30.0,20191018,10.57,10.80,10.57,10.80,11.60,,13.00,,10.40,3,,OPRA,AA_1918V30,USD,AA,18.2492,43
20190819,P,31.0,20191018,11.40,11.40,11.40,11.40,12.30,,14.40,,7.61,34,,OPRA,AA_1918V31,USD,AA,18.2492,PACF
20190819,P,32.0,20191018,9.5,9.5,9.5,9.5,13.60,,15.00,,6.2,10,,OPRA,AA_1918V32,USD,AA,18.2492,CBOE
20190819,P,33.0,20191018,11.5,11.5,11.5,11.5,13.50,,15.80,,7.5,1,,OPRA,AA_1918V33,USD,AA,18.2492,PACF
20190819,P,34.0,20191018,10.80,10.80,10.80,10.80,15.60,,17.80,,12.49,2,,OPRA,AA_1918V34,USD,AA,18.2492,PHIL
20190819,P,35.0,20191018,10.40,10.40,10.40,10.40,16.40,,18.30,,8.64,5,,OPRA,AA_1918V35,USD,AA,18.2492,ISE
20190819,P,36.0,20191018,,,,,17.60,,19.80,,,,,OPRA,AA_1918V36,USD,AA,18.2492,0
20190819,P,37.0,20191018,9.7,9.7,9.7,9.7,18.60,,20.70,,,8,,OPRA,AA_1918V37,USD,AA,18.2492,CBOE
20190819,P,38.0,20191018,10.95,10.95,10.95,10.95,19.60,,21.30,,,2,1,OPRA,AA_1918V38,USD,AA,18.2492,PHIL
20190819,P,39.0,20191018,,,,,20.40,,22.40,,,,,OPRA,AA_1918V39,USD,AA,18.2492,0
20190819,P,40.0,20191018,11.85,11.85,11.85,11.85,21.40,,22.30,,,3,3,OPRA,AA_1918V40,USD,AA,18.2492,PHIL
20190819,P,41.0,20191018,,,,,22.40,,24.50,,,,,OPRA,AA_1918V41,USD,AA,18.2492,0
20190819,P,42.0,20191018,,,,,23.20,,24.50,,,,,OPRA,AA_1918V42,USD,AA,18.2492,0
20190819,P,43.0,20191018,,,,,24.50,,26.70,,,,,OPRA,AA_1918V43,USD,AA,18.2492,0
20190819,P,44.0,20191018,15,15,15,15,25.50,,26.20,,,5,,OPRA,AA_1918V44,USD,AA,18.2492,PACF
20190819,C,12.5,20190920,,,,,5.60,,5.90,,,,,OPRA,AA_1920I12.5,USD,AA,18.2492,0
20190819,C,13.0,20190920,,,,,5.20,,5.50,,,,,OPRA,AA_1920I13,USD,AA,18.2492,0
20190819,C,13.5,20190920,,,,,4.60,,4.90,,,,,OPRA,AA_1920I13.5,USD,AA,18.2492,0
20190819,C,14.0,20190920,,,,,4.20,,4.40,,,,,OPRA,AA_1920I14,USD,AA,18.2492,0
20190819,C,14.5,20190920,,,,,3.70,,3.90,,,,,OPRA,AA_1920I14.5,USD,AA,18.2492,0
20190819,C,15.0,20190920,3.10,3.10,3.10,3.10,3.30,,3.40,,2.17,4,4,OPRA,AA_1920I15,USD,AA,18.2492,PACF
20190819,C,15.5,20190920,,,,,2.85,,2.95,,,,,OPRA,AA_1920I15.5,USD,AA,18.2492,0
20190819,C,16.0,20190920,2.35,2.35,2.35,2.35,2.45,,2.55,,1.90,4,70,OPRA,AA_1920I16,USD,AA,18.2492,PACF
20190819,C,16.5,20190920,,,,,2.05,,2.15,,,,,OPRA,AA_1920I16.5,USD,AA,18.2492,0
20190819,C,17.0,20190920,1.33,1.73,1.33,1.73,1.65,,1.75,,1.25,2,80,OPRA,AA_1920I17,USD,AA,18.2492,PHIL
20190819,C,17.5,20190920,,,,,1.35,,1.40,,,,,OPRA,AA_1920I17.5,USD,AA,18.2492,0
20190819,C,18.0,20190920,0.95,1.15,0.95,1.15,1.05,,1.15,,0.80,4,356,OPRA,AA_1920I18,USD,AA,18.2492,CBOE
20190819,C,18.5,20190920,0.75,0.80,0.75,0.80,0.80,,0.85,,,167,,OPRA,AA_1920I18.5,USD,AA,18.2492,ISE
20190819,C,19.0,20190920,0.45,0.62,0.40,0.62,0.60,,0.65,,0.45,1017,1150,OPRA,AA_1920I19,USD,AA,18.2492,PHIL
20190819,C,19.5,20190920,0.40,0.45,0.40,0.45,0.40,,0.50,,,7,,OPRA,AA_1920I19.5,USD,AA,18.2492,47
20190819,C,20.0,20190920,0.25,0.32,0.25,0.32,0.30,,0.35,,0.25,91,719,OPRA,AA_1920I20,USD,AA,18.2492,AMEX
20190819,C,20.5,20190920,,,,,0.20,,0.25,,,,,OPRA,AA_1920I20.5,USD,AA,18.2492,0
20190819,C,21.0,20190920,0.11,0.11,0.11,0.11,0.10,,0.20,,0.14,4,297,OPRA,AA_1920I21,USD,AA,18.2492,PHIL
20190819,C,21.5,20190920,,,,,,,0.15,,,,,OPRA,AA_1920I21.5,USD,AA,18.2492,0
20190819,C,22.0,20190920,0.07,0.07,0.07,0.07,0.05,,0.10,,0.08,1,564,OPRA,AA_1920I22,USD,AA,18.2492,65
20190819,C,22.5,20190920,,,,,,,0.10,,,,,OPRA,AA_1920I22.5,USD,AA,18.2492,0
20190819,C,23.0,20190920,0.02,0.02,0.02,0.02,,,0.05,,0.03,1,3870,OPRA,AA_1920I23,USD,AA,18.2492,AMEX
20190819,C,23.5,20190920,,,,,,,0.05,,,,,OPRA,AA_1920I23.5,USD,AA,18.2492,0
20190819,C,24.0,20190920,0.03,0.03,0.03,0.03,,,0.05,,0.05,3,1924,OPRA,AA_1920I24,USD,AA,18.2492,ISE
20190819,C,24.5,20190920,,,,,,,0.05,,,,,OPRA,AA_1920I24.5,USD,AA,18.2492,0
20190819,C,25.0,20190920,0.03,0.03,0.03,0.03,,,0.05,,0.03,1,794,OPRA,AA_1920I25,USD,AA,18.2492,PHIL
20190819,C,26.0,20190920,0.03,0.04,0.01,0.03,,,0.05,,0.04,48,1292,OPRA,AA_1920I26,USD,AA,18.2492,PHIL
20190819,C,27.0,20190920,0.01,0.01,0.01,0.01,,,0.05,,0.02,1,127,OPRA,AA_1920I27,USD,AA,18.2492,1
20190819,C,28.0,20190920,0.01,0.03,0.01,0.02,,,0.05,,0.03,20,26,OPRA,AA_1920I28,USD,AA,18.2492,AMEX
20190819,C,29.0,20190920,0.15,0.15,0.15,0.15,,,0.05,,0.19,10,38,OPRA,AA_1920I29,USD,AA,18.2492,PHIL
20190819,C,30.0,20190920,0.25,0.25,0.25,0.25,,,0.05,,,3,13,OPRA,AA_1920I30,USD,AA,18.2492,43
20190819,C,31.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,,1,10,OPRA,AA_1920I31,USD,AA,18.2492,42
20190819,C,32.0,20190920,0.03,0.03,0.03,0.03,,,0.05,,,2,2,OPRA,AA_1920I32,USD,AA,18.2492,ISE
20190819,P,12.5,20190920,,,,,,,0.05,,,,,OPRA,AA_1920U12.5,USD,AA,18.2492,0
20190819,P,13.0,20190920,,,,,,,0.05,,,,,OPRA,AA_1920U13,USD,AA,18.2492,0
20190819,P,13.5,20190920,,,,,,,0.10,,,,,OPRA,AA_1920U13.5,USD,AA,18.2492,0
20190819,P,14.0,20190920,0.03,0.03,0.03,0.03,,,0.10,,0.10,1,44,OPRA,AA_1920U14,USD,AA,18.2492,ISE
20190819,P,14.5,20190920,,,,,,,0.10,,,,,OPRA,AA_1920U14.5,USD,AA,18.2492,0
20190819,P,15.0,20190920,0.15,0.15,0.07,0.09,0.05,,0.15,,0.22,21,162,OPRA,AA_1920U15,USD,AA,18.2492,PHIL
20190819,P,15.5,20190920,,,,,0.10,,0.15,,,,,OPRA,AA_1920U15.5,USD,AA,18.2492,0
20190819,P,16.0,20190920,0.30,0.30,0.24,0.24,0.20,,0.25,,0.40,7,110,OPRA,AA_1920U16,USD,AA,18.2492,PHIL
20190819,P,16.5,20190920,,,,,0.30,,0.35,,,,,OPRA,AA_1920U16.5,USD,AA,18.2492,0
20190819,P,17.0,20190920,0.60,0.60,0.44,0.45,0.40,,0.45,,0.77,24,187,OPRA,AA_1920U17,USD,AA,18.2492,PHIL
20190819,P,17.5,20190920,,,,,0.55,,0.65,,,,,OPRA,AA_1920U17.5,USD,AA,18.2492,0
20190819,P,18.0,20190920,1.00,1.00,0.95,0.95,0.80,,0.85,,1.57,47,371,OPRA,AA_1920U18,USD,AA,18.2492,CBOE
20190819,P,18.5,20190920,,,,,1.00,,1.10,,,,,OPRA,AA_1920U18.5,USD,AA,18.2492,0
20190819,P,19.0,20190920,1.45,1.45,1.45,1.45,1.30,,1.40,,1.85,2,180,OPRA,AA_1920U19,USD,AA,18.2492,CBOE
20190819,P,19.5,20190920,,,,,1.65,,1.70,,,,,OPRA,AA_1920U19.5,USD,AA,18.2492,0
20190819,P,20.0,20190920,2.20,2.20,2.20,2.20,2.00,,2.10,,2.67,4,714,OPRA,AA_1920U20,USD,AA,18.2492,31
20190819,P,20.5,20190920,,,,,2.40,,2.50,,,,,OPRA,AA_1920U20.5,USD,AA,18.2492,0
20190819,P,21.0,20190920,2.90,2.90,2.88,2.88,2.80,,2.95,,3.93,25,3738,OPRA,AA_1920U21,USD,AA,18.2492,PHIL
20190819,P,21.5,20190920,,,,,3.20,,3.40,,,,,OPRA,AA_1920U21.5,USD,AA,18.2492,0
20190819,P,22.0,20190920,3.70,3.70,3.70,3.70,3.70,,3.90,,4.55,4,1649,OPRA,AA_1920U22,USD,AA,18.2492,PACF
20190819,P,22.5,20190920,,,,,4.20,,4.40,,,,,OPRA,AA_1920U22.5,USD,AA,18.2492,0
20190819,P,23.0,20190920,5.50,5.50,5.50,5.50,4.70,,4.90,,3.83,5,609,OPRA,AA_1920U23,USD,AA,18.2492,PHIL
20190819,P,23.5,20190920,,,,,5.20,,5.40,,,,,OPRA,AA_1920U23.5,USD,AA,18.2492,0
20190819,P,24.0,20190920,,,,,5.70,,5.90,,,,113,OPRA,AA_1920U24,USD,AA,18.2492,0
20190819,P,24.5,20190920,,,,,6.20,,6.40,,,,,OPRA,AA_1920U24.5,USD,AA,18.2492,0
20190819,P,25.0,20190920,7.6,7.6,7.6,7.6,6.70,,6.90,,7.6,7,,OPRA,AA_1920U25,USD,AA,18.2492,PACF
20190819,P,26.0,20190920,8.3,8.3,8.3,8.3,7.60,,8.10,,6.7,1,1,OPRA,AA_1920U26,USD,AA,18.2492,PACF
20190819,P,27.0,20190920,6.8,6.8,6.8,6.8,8.30,,9.20,,6.9,15,,OPRA,AA_1920U27,USD,AA,18.2492,BATS
20190819,P,28.0,20190920,8.40,8.40,8.40,8.40,9.30,,10.10,,4.65,1,,OPRA,AA_1920U28,USD,AA,18.2492,PACF
20190819,P,29.0,20190920,9.4,9.4,9.4,9.4,9.90,,11.00,,6.3,9,,OPRA,AA_1920U29,USD,AA,18.2492,PACF
20190819,P,30.0,20190920,6.7,6.7,6.7,6.7,11.60,,11.90,,6.9,100,,OPRA,AA_1920U30,USD,AA,18.2492,BOST
20190819,P,31.0,20190920,,,,,12.60,,13.50,,,,,OPRA,AA_1920U31,USD,AA,18.2492,0
20190819,P,32.0,20190920,,,,,13.50,,14.00,,,,,OPRA,AA_1920U32,USD,AA,18.2492,0
20190819,C,12.5,20190823,,,,,5.60,,5.80,,,,,OPRA,AA_1923H12.5,USD,AA,18.2492,0
20190819,C,13.0,20190823,,,,,5.10,,5.30,,,,,OPRA,AA_1923H13,USD,AA,18.2492,0
20190819,C,13.5,20190823,,,,,4.70,,4.80,,,,,OPRA,AA_1923H13.5,USD,AA,18.2492,0
20190819,C,14.5,20190823,,,,,3.70,,3.80,,,,,OPRA,AA_1923H14.5,USD,AA,18.2492,0
20190819,C,15.0,20190823,,,,,3.20,,3.30,,,,,OPRA,AA_1923H15,USD,AA,18.2492,0
20190819,C,15.5,20190823,1.96,1.96,1.61,1.96,2.70,,2.80,,,53,52,OPRA,AA_1923H15.5,USD,AA,18.2492,65
20190819,C,16.0,20190823,,,,,2.20,,2.30,,,,,OPRA,AA_1923H16,USD,AA,18.2492,0
20190819,C,16.5,20190823,0.99,0.99,0.93,0.99,1.70,,1.80,,1.15,20,16,OPRA,AA_1923H16.5,USD,AA,18.2492,1
20190819,C,17.0,20190823,1.10,1.25,1.10,1.25,1.25,,1.35,,0.85,6,26,OPRA,AA_1923H17,USD,AA,18.2492,PACF
20190819,C,17.5,20190823,,0.80,0.80,,0.80,,0.90,,-0.30,10,67,OPRA,AA_1923H17.5,USD,AA,18.2492,31
20190819,C,18.0,20190823,0.35,0.57,0.30,0.55,0.50,,0.55,,0.25,385,173,OPRA,AA_1923H18,USD,AA,18.2492,PACF
20190819,C,18.5,20190823,0.20,0.32,0.20,0.26,0.25,,0.30,,0.11,132,457,OPRA,AA_1923H18.5,USD,AA,18.2492,PHIL
20190819,C,19.0,20190823,0.09,0.10,0.07,0.10,0.05,,0.15,,0.09,45,39,OPRA,AA_1923H19,USD,AA,18.2492,PACF
20190819,C,19.5,20190823,0.05,0.05,0.03,0.05,0.05,,0.10,,0.08,6,74,OPRA,AA_1923H19.5,USD,AA,18.2492,PACF
20190819,C,20.0,20190823,0.03,0.03,0.03,0.03,,,0.05,,0.02,2,297,OPRA,AA_1923H20,USD,AA,18.2492,ISE
20190819,C,20.5,20190823,0.01,0.01,0.01,0.01,,,0.05,,0.05,21,118,OPRA,AA_1923H20.5,USD,AA,18.2492,PHIL
20190819,C,21.0,20190823,0.03,0.03,0.03,0.03,,,0.05,,0.07,1,128,OPRA,AA_1923H21,USD,AA,18.2492,ISE
20190819,C,21.5,20190823,0.05,0.05,0.05,0.05,,,0.05,,0.03,5,67,OPRA,AA_1923H21.5,USD,AA,18.2492,31
20190819,C,22.0,20190823,0.13,0.13,0.13,0.13,,,0.05,,0.10,10,214,OPRA,AA_1923H22,USD,AA,18.2492,PHIL
20190819,C,22.5,20190823,0.05,0.05,0.05,0.05,,,0.05,,0.08,10,225,OPRA,AA_1923H22.5,USD,AA,18.2492,PACF
20190819,C,23.0,20190823,0.05,0.05,0.05,0.05,,,0.05,,0.09,5,227,OPRA,AA_1923H23,USD,AA,18.2492,46
20190819,C,23.5,20190823,,,,,,,0.05,,,,25,OPRA,AA_1923H23.5,USD,AA,18.2492,0
20190819,C,24.0,20190823,0.02,0.02,0.02,0.02,,,0.05,,0.01,1,88,OPRA,AA_1923H24,USD,AA,18.2492,CBOE
20190819,C,24.5,20190823,0.03,0.03,0.03,0.03,,,0.05,,0.30,19,253,OPRA,AA_1923H24.5,USD,AA,18.2492,ISE
20190819,C,25.0,20190823,0.01,0.02,0.01,0.02,,,0.05,,0.05,15,50,OPRA,AA_1923H25,USD,AA,18.2492,PHIL
20190819,C,25.5,20190823,0.20,0.20,0.20,0.20,,,0.05,,0.17,6,22,OPRA,AA_1923H25.5,USD,AA,18.2492,22
20190819,C,26.0,20190823,0.15,0.15,0.15,0.15,,,0.05,,0.30,1,41,OPRA,AA_1923H26,USD,AA,18.2492,31
20190819,C,26.5,20190823,0.04,0.04,0.04,0.04,,,0.05,,0.14,3,3,OPRA,AA_1923H26.5,USD,AA,18.2492,ISE
20190819,C,27.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H27,USD,AA,18.2492,0
20190819,C,27.5,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H27.5,USD,AA,18.2492,0
20190819,C,28.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H28,USD,AA,18.2492,0
20190819,C,28.5,20190823,0.02,0.02,0.02,0.02,,,0.05,,0.04,3,3,OPRA,AA_1923H28.5,USD,AA,18.2492,ISE
20190819,C,29.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H29,USD,AA,18.2492,0
20190819,C,29.5,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H29.5,USD,AA,18.2492,0
20190819,C,30.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923H30,USD,AA,18.2492,0
20190819,P,12.5,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T12.5,USD,AA,18.2492,0
20190819,P,13.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T13,USD,AA,18.2492,0
20190819,P,13.5,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T13.5,USD,AA,18.2492,0
20190819,P,14.5,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T14.5,USD,AA,18.2492,0
20190819,P,15.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T15,USD,AA,18.2492,0
20190819,P,15.5,20190823,0.10,0.10,0.07,0.10,,,0.05,,,8,8,OPRA,AA_1923T15.5,USD,AA,18.2492,PHIL
20190819,P,16.0,20190823,,,,,,,0.05,,,,,OPRA,AA_1923T16,USD,AA,18.2492,0
20190819,P,16.5,20190823,0.06,0.06,0.05,0.05,0.05,,0.05,,0.25,8,6,OPRA,AA_1923T16.5,USD,AA,18.2492,31
20190819,P,17.0,20190823,0.50,0.50,0.25,0.50,,,0.10,,0.65,22,31,OPRA,AA_1923T17,USD,AA,18.2492,PHIL
20190819,P,17.5,20190823,0.20,0.20,0.16,0.20,0.10,,0.15,,0.44,51,26,OPRA,AA_1923T17.5,USD,AA,18.2492,CBOE
20190819,P,18.0,20190823,0.29,0.29,0.29,0.29,0.25,,0.30,,0.60,15,24,OPRA,AA_1923T18,USD,AA,18.2492,PHIL
20190819,P,18.5,20190823,,0.67,0.51,,0.50,,0.55,,0.92,70,109,OPRA,AA_1923T18.5,USD,AA,18.2492,PHIL
20190819,P,19.0,20190823,,0.81,0.81,,0.80,,0.90,,1.24,5,18,OPRA,AA_1923T19,USD,AA,18.2492,1
20190819,P,19.5,20190823,,,,,1.25,,1.35,,,,11,OPRA,AA_1923T19.5,USD,AA,18.2492,0
20190819,P,20.0,20190823,2.62,2.62,2.62,2.62,1.70,,1.85,,1.08,1,38,OPRA,AA_1923T20,USD,AA,18.2492,CBOE
20190819,P,20.5,20190823,1.15,1.15,1.15,1.15,2.20,,2.30,,0.90,10,28,OPRA,AA_1923T20.5,USD,AA,18.2492,PHIL
20190819,P,21.0,20190823,1.96,1.96,1.96,1.96,2.70,,2.80,,1.84,3,54,OPRA,AA_1923T21,USD,AA,18.2492,ISE
20190819,P,21.5,20190823,1.45,1.45,1.30,1.30,3.20,,3.30,,0.45,20,6,OPRA,AA_1923T21.5,USD,AA,18.2492,PHIL
20190819,P,22.0,20190823,2.41,2.41,2.41,2.41,3.70,,3.80,,0.55,2,14,OPRA,AA_1923T22,USD,AA,18.2492,CBOE
20190819,P,22.5,20190823,1.94,1.94,1.94,1.94,4.20,,4.30,,0.60,1,10,OPRA,AA_1923T22.5,USD,AA,18.2492,65
20190819,P,23.0,20190823,3.10,3.10,3.10,3.10,4.70,,4.80,,0.97,3,,OPRA,AA_1923T23,USD,AA,18.2492,ISE
20190819,P,23.5,20190823,5.10,5.10,4.80,4.80,5.20,,5.40,,3.31,2,1,OPRA,AA_1923T23.5,USD,AA,18.2492,PACF
20190819,P,24.0,20190823,2.88,2.88,2.88,2.88,5.70,,5.90,,1.60,6,,OPRA,AA_1923T24,USD,AA,18.2492,65
20190819,P,24.5,20190823,,,,,6.20,,6.40,,,,,OPRA,AA_1923T24.5,USD,AA,18.2492,0
20190819,P,25.0,20190823,2.01,2.01,2.01,2.01,6.60,,6.90,,2.30,2,,OPRA,AA_1923T25,USD,AA,18.2492,CBOE
20190819,P,25.5,20190823,2.35,2.35,2.35,2.35,7.20,,7.40,,2.32,12,,OPRA,AA_1923T25.5,USD,AA,18.2492,1
20190819,P,26.0,20190823,,,,,7.70,,7.90,,,,1,OPRA,AA_1923T26,USD,AA,18.2492,0
20190819,P,26.5,20190823,3.5,3.5,3.5,3.5,7.20,,8.60,,,5,,OPRA,AA_1923T26.5,USD,AA,18.2492,CBOE
20190819,P,27.0,20190823,6.15,6.15,6.15,6.15,8.70,,8.90,,,10,10,OPRA,AA_1923T27,USD,AA,18.2492,BATS
20190819,P,27.5,20190823,,,,,8.60,,9.50,,,,,OPRA,AA_1923T27.5,USD,AA,18.2492,0
20190819,P,28.0,20190823,5.3,5.3,5.3,5.3,9.60,,10.20,,5.3,10,,OPRA,AA_1923T28,USD,AA,18.2492,43
20190819,P,28.5,20190823,,,,,9.80,,10.80,,,,,OPRA,AA_1923T28.5,USD,AA,18.2492,0
20190819,P,29.0,20190823,,,,,10.40,,11.20,,,,,OPRA,AA_1923T29,USD,AA,18.2492,0
20190819,P,29.5,20190823,,,,,10.90,,12.00,,,,,OPRA,AA_1923T29.5,USD,AA,18.2492,0
20190819,P,30.0,20190823,,,,,11.60,,12.10,,,,,OPRA,AA_1923T30,USD,AA,18.2492,0
20190819,C,12.5,20190927,,,,,5.30,,6.00,,,,,OPRA,AA_1927I12.5,USD,AA,18.2492,0
20190819,C,13.0,20190927,,,,,5.10,,5.50,,,,,OPRA,AA_1927I13,USD,AA,18.2492,0
20190819,C,13.5,20190927,,,,,4.70,,5.00,,,,,OPRA,AA_1927I13.5,USD,AA,18.2492,0
20190819,C,14.5,20190927,3,3,3,3,3.70,,4.10,,,1,1,OPRA,AA_1927I14.5,USD,AA,18.2492,PACF
20190819,C,15.0,20190927,,,,,3.30,,3.50,,,,,OPRA,AA_1927I15,USD,AA,18.2492,0
20190819,C,15.5,20190927,,,,,2.90,,3.40,,,,,OPRA,AA_1927I15.5,USD,AA,18.2492,0
20190819,C,16.0,20190927,,,,,2.45,,2.65,,,,,OPRA,AA_1927I16,USD,AA,18.2492,0
20190819,C,16.5,20190927,1.75,1.75,1.75,1.75,2.10,,2.25,,,1,1,OPRA,AA_1927I16.5,USD,AA,18.2492,PHIL
20190819,C,17.0,20190927,1.43,1.45,1.43,1.45,1.75,,1.90,,,6,6,OPRA,AA_1927I17,USD,AA,18.2492,65
20190819,C,17.5,20190927,1.2,1.2,1.2,1.2,1.45,,1.55,,,2,2,OPRA,AA_1927I17.5,USD,AA,18.2492,PACF
20190819,C,18.0,20190927,,,,,1.15,,1.30,,,,1,OPRA,AA_1927I18,USD,AA,18.2492,0
20190819,C,18.5,20190927,0.52,0.52,0.52,0.52,0.90,,1.05,,,2,2,OPRA,AA_1927I18.5,USD,AA,18.2492,PHIL
20190819,C,19.0,20190927,0.50,0.55,0.50,0.55,0.70,,0.80,,0.65,17,29,OPRA,AA_1927I19,USD,AA,18.2492,ISE
20190819,C,19.5,20190927,,,,,0.50,,0.65,,,,40,OPRA,AA_1927I19.5,USD,AA,18.2492,0
20190819,C,20.0,20190927,0.35,0.35,0.35,0.35,0.40,,0.45,,0.65,1,94,OPRA,AA_1927I20,USD,AA,18.2492,CBOE
20190819,C,20.5,20190927,0.30,0.30,0.30,0.30,0.30,,0.40,,0.71,19,19,OPRA,AA_1927I20.5,USD,AA,18.2492,1
20190819,C,21.0,20190927,0.15,0.15,0.15,0.15,0.15,,0.30,,0.47,8,10,OPRA,AA_1927I21,USD,AA,18.2492,PACF
20190819,C,21.5,20190927,,,,,0.10,,0.20,,,,,OPRA,AA_1927I21.5,USD,AA,18.2492,0
20190819,C,22.0,20190927,0.10,0.10,0.10,0.10,,,0.15,,0.19,10,25,OPRA,AA_1927I22,USD,AA,18.2492,69
20190819,C,22.5,20190927,,,,,,,0.15,,,,,OPRA,AA_1927I22.5,USD,AA,18.2492,0
20190819,C,23.0,20190927,,,,,,,0.10,,,,,OPRA,AA_1927I23,USD,AA,18.2492,0
20190819,C,23.5,20190927,,,,,,,0.15,,,,,OPRA,AA_1927I23.5,USD,AA,18.2492,0
20190819,C,24.0,20190927,,,,,,,0.10,,,,,OPRA,AA_1927I24,USD,AA,18.2492,0
20190819,C,24.5,20190927,,,,,,,0.05,,,,,OPRA,AA_1927I24.5,USD,AA,18.2492,0
20190819,P,12.5,20190927,,,,,,,0.05,,,,,OPRA,AA_1927U12.5,USD,AA,18.2492,0
20190819,P,13.0,20190927,,,,,,,0.10,,,,,OPRA,AA_1927U13,USD,AA,18.2492,0
20190819,P,13.5,20190927,,,,,,,0.15,,,,,OPRA,AA_1927U13.5,USD,AA,18.2492,0
20190819,P,14.5,20190927,,,,,,,0.15,,,,,OPRA,AA_1927U14.5,USD,AA,18.2492,0
20190819,P,15.0,20190927,,,,,0.10,,0.20,,,,,OPRA,AA_1927U15,USD,AA,18.2492,0
20190819,P,15.5,20190927,0.25,0.25,0.25,0.25,0.15,,0.25,,0.55,8,7,OPRA,AA_1927U15.5,USD,AA,18.2492,PACF
20190819,P,16.0,20190927,,,,,0.25,,0.35,,,,,OPRA,AA_1927U16,USD,AA,18.2492,0
20190819,P,16.5,20190927,0.71,0.71,0.71,0.71,0.35,,0.45,,0.72,30,136,OPRA,AA_1927U16.5,USD,AA,18.2492,PHIL
20190819,P,17.0,20190927,0.86,0.86,0.86,0.86,0.50,,0.60,,,50,100,OPRA,AA_1927U17,USD,AA,18.2492,PHIL
20190819,P,17.5,20190927,0.9,0.9,0.9,0.9,0.65,,0.80,,,3,3,OPRA,AA_1927U17.5,USD,AA,18.2492,CBOE
20190819,P,18.0,20190927,1.15,1.30,1.15,1.30,0.90,,1.00,,0.67,120,88,OPRA,AA_1927U18,USD,AA,18.2492,PHIL
20190819,P,18.5,20190927,1.15,1.15,1.13,1.15,1.15,,1.25,,,6,6,OPRA,AA_1927U18.5,USD,AA,18.2492,PHIL
20190819,P,19.0,20190927,2,2,2,2,1.40,,1.55,,,1,1,OPRA,AA_1927U19,USD,AA,18.2492,BATS
20190819,P,19.5,20190927,,,,,1.70,,1.85,,,,,OPRA,AA_1927U19.5,USD,AA,18.2492,0
20190819,P,20.0,20190927,,,,,2.10,,2.20,,,,,OPRA,AA_1927U20,USD,AA,18.2492,0
20190819,P,20.5,20190927,,,,,2.25,,2.95,,,,,OPRA,AA_1927U20.5,USD,AA,18.2492,0
20190819,P,21.0,20190927,2.38,2.38,2.38,2.38,2.75,,3.20,,2.20,2,2,OPRA,AA_1927U21,USD,AA,18.2492,BATS
20190819,P,21.5,20190927,2.68,2.68,2.68,2.68,3.30,,3.50,,,3,3,OPRA,AA_1927U21.5,USD,AA,18.2492,CBOE
20190819,P,22.0,20190927,4.8,4.8,4.8,4.8,3.70,,4.40,,,19,19,OPRA,AA_1927U22,USD,AA,18.2492,BATS
20190819,P,22.5,20190927,,,,,3.80,,5.40,,,,,OPRA,AA_1927U22.5,USD,AA,18.2492,0
20190819,P,23.0,20190927,,,,,4.50,,6.60,,,,,OPRA,AA_1927U23,USD,AA,18.2492,0
20190819,P,23.5,20190927,,,,,4.10,,7.30,,,,,OPRA,AA_1927U23.5,USD,AA,18.2492,0
20190819,P,24.0,20190927,,,,,5.60,,7.60,,,,,OPRA,AA_1927U24,USD,AA,18.2492,0
20190819,P,24.5,20190927,,,,,6.10,,7.00,,,,,OPRA,AA_1927U24.5,USD,AA,18.2492,0
20190819,C,12.5,20190830,,,,,5.70,,5.90,,,,,OPRA,AA_1930H12.5,USD,AA,18.2492,0
20190819,C,13.0,20190830,,,,,5.10,,5.30,,,,,OPRA,AA_1930H13,USD,AA,18.2492,0
20190819,C,13.5,20190830,,,,,4.70,,4.80,,,,,OPRA,AA_1930H13.5,USD,AA,18.2492,0
20190819,C,14.5,20190830,,,,,3.70,,3.80,,,,,OPRA,AA_1930H14.5,USD,AA,18.2492,0
20190819,C,15.0,20190830,2.60,2.60,2.60,2.60,3.20,,3.40,,2.45,2,50,OPRA,AA_1930H15,USD,AA,18.2492,1
20190819,C,16.0,20190830,2.10,2.10,2.10,2.10,2.25,,2.35,,1.40,1,1,OPRA,AA_1930H16,USD,AA,18.2492,69
20190819,C,16.5,20190830,0.95,0.95,0.95,0.95,1.80,,1.90,,,13,13,OPRA,AA_1930H16.5,USD,AA,18.2492,1
20190819,C,17.0,20190830,0.80,0.85,0.80,0.85,1.35,,1.45,,0.70,2,5,OPRA,AA_1930H17,USD,AA,18.2492,BATS
20190819,C,17.5,20190830,0.55,0.65,0.55,0.64,1.00,,1.10,,0.45,21,29,OPRA,AA_1930H17.5,USD,AA,18.2492,CBOE
20190819,C,18.0,20190830,0.45,0.62,0.45,0.59,0.65,,0.75,,0.35,28,189,OPRA,AA_1930H18,USD,AA,18.2492,PHIL
20190819,C,18.5,20190830,0.40,0.49,0.36,0.49,0.40,,0.50,,0.26,62,84,OPRA,AA_1930H18.5,USD,AA,18.2492,CBOE
20190819,C,19.0,20190830,0.25,0.25,0.20,0.25,0.25,,0.30,,0.15,13,48,OPRA,AA_1930H19,USD,AA,18.2492,PACF
20190819,C,19.5,20190830,0.15,0.15,0.15,0.15,0.10,,0.15,,0.15,20,94,OPRA,AA_1930H19.5,USD,AA,18.2492,BATS
20190819,C,20.0,20190830,0.05,0.05,0.05,0.05,,,0.10,,0.05,2,113,OPRA,AA_1930H20,USD,AA,18.2492,PACF
20190819,C,20.5,20190830,0.05,0.05,0.05,0.05,0.05,,0.10,,0.05,1,67,OPRA,AA_1930H20.5,USD,AA,18.2492,BOST
20190819,C,21.0,20190830,0.02,0.04,0.02,0.04,,,0.10,,0.05,25,105,OPRA,AA_1930H21,USD,AA,18.2492,PHIL
20190819,C,21.5,20190830,0.03,0.03,0.03,0.03,,,0.05,,0.07,5,144,OPRA,AA_1930H21.5,USD,AA,18.2492,PHIL
20190819,C,22.0,20190830,0.06,0.06,0.06,0.06,,,0.05,,0.10,1,358,OPRA,AA_1930H22,USD,AA,18.2492,PHIL
20190819,C,22.5,20190830,0.05,0.05,0.05,0.05,,,0.05,,0.10,2,119,OPRA,AA_1930H22.5,USD,AA,18.2492,ISE
20190819,C,23.0,20190830,0.05,0.05,0.05,0.05,,,0.05,,0.15,1,112,OPRA,AA_1930H23,USD,AA,18.2492,BATS
20190819,C,23.5,20190830,0.05,0.05,0.05,0.05,,,0.05,,0.10,5,86,OPRA,AA_1930H23.5,USD,AA,18.2492,PHIL
20190819,C,24.0,20190830,0.05,0.05,0.05,0.05,,,0.05,,0.05,10,94,OPRA,AA_1930H24,USD,AA,18.2492,65
20190819,C,24.5,20190830,0.05,0.05,0.05,0.05,,,0.05,,0.30,1,120,OPRA,AA_1930H24.5,USD,AA,18.2492,AMEX
20190819,C,25.0,20190830,0.03,0.04,0.03,0.03,,,0.05,,0.05,3,38,OPRA,AA_1930H25,USD,AA,18.2492,CBOE
20190819,C,25.5,20190830,0.06,0.06,0.06,0.06,,,0.05,,0.26,5,10,OPRA,AA_1930H25.5,USD,AA,18.2492,22
20190819,C,26.0,20190830,0.1,0.1,0.1,0.1,,,0.05,,0.2,4,57,OPRA,AA_1930H26,USD,AA,18.2492,CBOE
20190819,C,26.5,20190830,0.10,0.10,0.10,0.10,,,0.05,,0.19,1,54,OPRA,AA_1930H26.5,USD,AA,18.2492,PACF
20190819,C,27.0,20190830,0.10,0.10,0.10,0.10,,,0.05,,0.25,3,31,OPRA,AA_1930H27,USD,AA,18.2492,CBOE
20190819,C,27.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H27.5,USD,AA,18.2492,0
20190819,C,28.0,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H28,USD,AA,18.2492,0
20190819,C,28.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H28.5,USD,AA,18.2492,0
20190819,C,29.0,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H29,USD,AA,18.2492,0
20190819,C,29.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H29.5,USD,AA,18.2492,0
20190819,C,30.0,20190830,,,,,,,0.05,,,,,OPRA,AA_1930H30,USD,AA,18.2492,0
20190819,P,12.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930T12.5,USD,AA,18.2492,0
20190819,P,13.0,20190830,,,,,,,0.05,,,,,OPRA,AA_1930T13,USD,AA,18.2492,0
20190819,P,13.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930T13.5,USD,AA,18.2492,0
20190819,P,14.5,20190830,,,,,,,0.05,,,,,OPRA,AA_1930T14.5,USD,AA,18.2492,0
20190819,P,15.0,20190830,,,,,,,0.05,,,,20,OPRA,AA_1930T15,USD,AA,18.2492,0
20190819,P,16.0,20190830,0.31,0.38,0.30,0.30,,,0.10,,0.05,33,32,OPRA,AA_1930T16,USD,AA,18.2492,PHIL
20190819,P,16.5,20190830,0.25,0.25,0.25,0.25,0.05,,0.15,,,1,1,OPRA,AA_1930T16.5,USD,AA,18.2492,1
20190819,P,17.0,20190830,0.17,0.18,0.17,0.17,0.10,,0.20,,0.73,2,2,OPRA,AA_1930T17,USD,AA,18.2492,PHIL
20190819,P,17.5,20190830,0.11,0.11,0.11,0.11,0.25,,0.35,,0.20,10,20,OPRA,AA_1930T17.5,USD,AA,18.2492,22
20190819,P,18.0,20190830,0.90,0.90,0.90,0.90,0.45,,0.50,,0.95,10,332,OPRA,AA_1930T18,USD,AA,18.2492,PHIL
20190819,P,18.5,20190830,0.75,0.75,0.75,0.75,0.65,,0.75,,0.32,1,6,OPRA,AA_1930T18.5,USD,AA,18.2492,22
20190819,P,19.0,20190830,0.71,0.71,0.71,0.71,0.95,,1.05,,0.94,1,6,OPRA,AA_1930T19,USD,AA,18.2492,PHIL
20190819,P,19.5,20190830,1.85,1.85,1.85,1.85,1.35,,1.45,,,2,2,OPRA,AA_1930T19.5,USD,AA,18.2492,BATS
20190819,P,20.0,20190830,2.55,2.55,2.55,2.55,1.75,,1.90,,1.60,2,6,OPRA,AA_1930T20,USD,AA,18.2492,BOST
20190819,P,20.5,20190830,1.15,1.35,1.15,1.35,2.25,,2.35,,1.12,23,38,OPRA,AA_1930T20.5,USD,AA,18.2492,1
20190819,P,21.0,20190830,1.70,1.72,1.65,1.65,2.70,,2.85,,0.80,35,66,OPRA,AA_1930T21,USD,AA,18.2492,1
20190819,P,21.5,20190830,2.35,2.40,2.35,2.35,3.20,,3.40,,2.20,8,11,OPRA,AA_1930T21.5,USD,AA,18.2492,PACF
20190819,P,22.0,20190830,3.3,3.3,3.3,3.3,3.70,,3.80,,1.5,1,5,OPRA,AA_1930T22,USD,AA,18.2492,CBOE
20190819,P,22.5,20190830,1.66,1.66,1.66,1.66,4.20,,4.30,,0.87,2,15,OPRA,AA_1930T22.5,USD,AA,18.2492,CBOE
20190819,P,23.0,20190830,2.31,2.31,2.22,2.31,4.70,,4.80,,0.76,11,,OPRA,AA_1930T23,USD,AA,18.2492,CBOE
20190819,P,23.5,20190830,2.38,2.39,2.37,2.39,5.20,,5.40,,1.30,4,,OPRA,AA_1930T23.5,USD,AA,18.2492,CBOE
20190819,P,24.0,20190830,1.3,1.3,1.3,1.3,5.60,,5.90,,1.4,4,,OPRA,AA_1930T24,USD,AA,18.2492,CBOE
20190819,P,24.5,20190830,2.75,2.75,2.75,2.75,6.20,,6.40,,1.85,10,,OPRA,AA_1930T24.5,USD,AA,18.2492,43
20190819,P,25.0,20190830,2.3,2.3,2.3,2.3,6.70,,6.90,,,31,,OPRA,AA_1930T25,USD,AA,18.2492,69
20190819,P,25.5,20190830,2.87,2.87,2.87,2.87,7.20,,7.40,,2.75,2,,OPRA,AA_1930T25.5,USD,AA,18.2492,ISE
20190819,P,26.0,20190830,,,,,7.50,,8.30,,,,,OPRA,AA_1930T26,USD,AA,18.2492,0
20190819,P,26.5,20190830,7.30,7.30,7.30,7.30,7.50,,9.20,,3.67,1,1,OPRA,AA_1930T26.5,USD,AA,18.2492,AMEX
20190819,P,27.0,20190830,7.4,7.4,7.4,7.4,8.70,,8.90,,4.0,10,10,OPRA,AA_1930T27,USD,AA,18.2492,PACF
20190819,P,27.5,20190830,,,,,8.30,,10.60,,,,,OPRA,AA_1930T27.5,USD,AA,18.2492,0
20190819,P,28.0,20190830,,,,,9.10,,10.50,,,,,OPRA,AA_1930T28,USD,AA,18.2492,0
20190819,P,28.5,20190830,,,,,10.10,,11.20,,,,,OPRA,AA_1930T28.5,USD,AA,18.2492,0
20190819,P,29.0,20190830,,,,,10.60,,11.60,,,,,OPRA,AA_1930T29,USD,AA,18.2492,0
20190819,P,29.5,20190830,,,,,11.00,,12.30,,,,,OPRA,AA_1930T29.5,USD,AA,18.2492,0
20190819,P,30.0,20190830,,,,,11.70,,12.00,,,,,OPRA,AA_1930T30,USD,AA,18.2492,0
20190819,C,11.0,20200117,,,,,7.20,,7.60,,,,,OPRA,AA_2017A11,USD,AA,18.2492,0
20190819,C,12.0,20200117,,,,,6.40,,6.60,,,,63,OPRA,AA_2017A12,USD,AA,18.2492,0
20190819,C,13.0,20200117,9.6,9.6,9.6,9.6,5.60,,5.80,,8.5,2,25,OPRA,AA_2017A13,USD,AA,18.2492,1
20190819,C,14.0,20200117,9.60,9.60,9.60,9.60,4.80,,4.90,,11.35,1,1,OPRA,AA_2017A14,USD,AA,18.2492,CBOE
20190819,C,15.0,20200117,3.6,3.6,3.6,3.6,4.00,,4.20,,7.9,8,179,OPRA,AA_2017A15,USD,AA,18.2492,ISE
20190819,C,16.0,20200117,6.6,6.6,6.6,6.6,3.30,,3.50,,6.9,5,94,OPRA,AA_2017A16,USD,AA,18.2492,69
20190819,C,17.0,20200117,2.80,2.80,2.80,2.80,2.75,,2.85,,2.45,5,166,OPRA,AA_2017A17,USD,AA,18.2492,PACF
20190819,C,18.0,20200117,2.21,2.21,2.18,2.18,2.25,,2.35,,1.96,7,464,OPRA,AA_2017A18,USD,AA,18.2492,PHIL
20190819,C,19.0,20200117,1.55,1.55,1.54,1.55,1.80,,1.85,,1.55,36,460,OPRA,AA_2017A19,USD,AA,18.2492,PHIL
20190819,C,20.0,20200117,1.32,1.40,1.32,1.32,1.40,,1.50,,1.21,11,3412,OPRA,AA_2017A20,USD,AA,18.2492,CBOE
20190819,C,21.0,20200117,1.08,1.11,1.08,1.11,1.10,,1.15,,1.00,35,319,OPRA,AA_2017A21,USD,AA,18.2492,PHIL
20190819,C,22.0,20200117,0.80,0.81,0.80,0.80,0.80,,0.90,,0.73,22,1745,OPRA,AA_2017A22,USD,AA,18.2492,PACF
20190819,C,23.0,20200117,0.61,0.65,0.60,0.65,0.60,,0.70,,0.55,55,4484,OPRA,AA_2017A23,USD,AA,18.2492,PACF
20190819,C,24.0,20200117,0.50,0.50,0.45,0.50,0.45,,0.55,,0.35,132,3312,OPRA,AA_2017A24,USD,AA,18.2492,PACF
20190819,C,25.0,20200117,0.29,0.30,0.29,0.30,0.35,,0.40,,0.30,3,1263,OPRA,AA_2017A25,USD,AA,18.2492,43
20190819,C,26.0,20200117,0.27,0.27,0.27,0.27,0.25,,0.30,,0.45,3,682,OPRA,AA_2017A26,USD,AA,18.2492,CBOE
20190819,C,27.0,20200117,0.18,0.18,0.18,0.18,0.15,,0.25,,0.20,4,229,OPRA,AA_2017A27,USD,AA,18.2492,CBOE
20190819,C,28.0,20200117,,,,,0.15,,0.20,,,,1482,OPRA,AA_2017A28,USD,AA,18.2492,0
20190819,C,29.0,20200117,0.10,0.10,0.10,0.10,0.10,,0.15,,0.18,10,158,OPRA,AA_2017A29,USD,AA,18.2492,PACF
20190819,C,30.0,20200117,0.09,0.09,0.06,0.06,0.05,,0.20,,0.10,30,6330,OPRA,AA_2017A30,USD,AA,18.2492,PHIL
20190819,C,31.0,20200117,0.15,0.15,0.15,0.15,,,0.20,,0.22,4,49,OPRA,AA_2017A31,USD,AA,18.2492,ISE
20190819,C,32.0,20200117,0.01,0.01,0.01,0.01,,,0.15,,0.25,2,77,OPRA,AA_2017A32,USD,AA,18.2492,PHIL
20190819,C,33.0,20200117,0.29,0.29,0.29,0.29,,,0.15,,0.35,5,665,OPRA,AA_2017A33,USD,AA,18.2492,BATS
20190819,C,34.0,20200117,0.21,0.22,0.21,0.21,,,0.25,,,10,54,OPRA,AA_2017A34,USD,AA,18.2492,BATS
20190819,C,35.0,20200117,0.05,0.05,0.05,0.05,,,0.15,,0.05,19,2975,OPRA,AA_2017A35,USD,AA,18.2492,PACF
20190819,C,36.0,20200117,0.27,0.27,0.27,0.27,,,0.15,,,32,46,OPRA,AA_2017A36,USD,AA,18.2492,22
20190819,C,37.0,20200117,0.15,0.15,0.15,0.15,,,0.15,,0.50,1,5,OPRA,AA_2017A37,USD,AA,18.2492,PHIL
20190819,C,38.0,20200117,0.10,0.10,0.10,0.10,,,0.15,,0.15,10,184,OPRA,AA_2017A38,USD,AA,18.2492,BATS
20190819,C,39.0,20200117,,,,,,,0.10,,,,,OPRA,AA_2017A39,USD,AA,18.2492,0
20190819,C,40.0,20200117,0.05,0.05,0.05,0.05,,,0.10,,0.05,3,2758,OPRA,AA_2017A40,USD,AA,18.2492,1
20190819,C,41.0,20200117,,,,,,,0.05,,,,,OPRA,AA_2017A41,USD,AA,18.2492,0
20190819,C,42.0,20200117,0.04,0.04,0.04,0.04,,,0.05,,0.05,6,496,OPRA,AA_2017A42,USD,AA,18.2492,1
20190819,C,45.0,20200117,,,,,,,0.05,,,,2776,OPRA,AA_2017A45,USD,AA,18.2492,0
20190819,C,47.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.05,145,342,OPRA,AA_2017A47,USD,AA,18.2492,1
20190819,C,50.0,20200117,0.02,0.02,0.02,0.02,,,0.05,,0.01,4,5676,OPRA,AA_2017A50,USD,AA,18.2492,1
20190819,C,55.0,20200117,,,,,,,0.05,,,,269,OPRA,AA_2017A55,USD,AA,18.2492,0
20190819,C,60.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,,8,326,OPRA,AA_2017A60,USD,AA,18.2492,CBOE
20190819,C,65.0,20200117,,,,,,,0.05,,,,255,OPRA,AA_2017A65,USD,AA,18.2492,0
20190819,C,70.0,20200117,,,,,,,0.05,,,,108,OPRA,AA_2017A70,USD,AA,18.2492,0
20190819,C,75.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,,2,240,OPRA,AA_2017A75,USD,AA,18.2492,PHIL
20190819,C,80.0,20200117,0.05,0.05,0.04,0.05,,,0.05,,,100,452,OPRA,AA_2017A80,USD,AA,18.2492,31
20190819,C,85.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,,10,32,OPRA,AA_2017A85,USD,AA,18.2492,69
20190819,C,10.0,20200417,,,,,7.30,,9.20,,,,,OPRA,AA_2017D10,USD,AA,18.2492,0
20190819,C,11.0,20200417,,,,,5.60,,9.30,,,,,OPRA,AA_2017D11,USD,AA,18.2492,0
20190819,C,12.0,20200417,,,,,6.10,,7.10,,,,,OPRA,AA_2017D12,USD,AA,18.2492,0
20190819,C,13.0,20200417,,,,,5.90,,6.10,,,,,OPRA,AA_2017D13,USD,AA,18.2492,0
20190819,C,14.0,20200417,,,,,5.10,,5.40,,,,,OPRA,AA_2017D14,USD,AA,18.2492,0
20190819,C,15.0,20200417,,,,,4.40,,4.70,,,,,OPRA,AA_2017D15,USD,AA,18.2492,0
20190819,C,16.0,20200417,,,,,3.80,,4.10,,,,,OPRA,AA_2017D16,USD,AA,18.2492,0
20190819,C,17.0,20200417,,,,,3.20,,3.40,,,,,OPRA,AA_2017D17,USD,AA,18.2492,0
20190819,C,18.0,20200417,2.85,2.85,2.85,2.85,2.75,,2.95,,,10,,OPRA,AA_2017D18,USD,AA,18.2492,PHIL
20190819,C,19.0,20200417,,,,,2.25,,2.50,,,,,OPRA,AA_2017D19,USD,AA,18.2492,0
20190819,C,20.0,20200417,,,,,1.90,,2.05,,,,,OPRA,AA_2017D20,USD,AA,18.2492,0
20190819,C,21.0,20200417,,,,,1.60,,1.75,,,,,OPRA,AA_2017D21,USD,AA,18.2492,0
20190819,C,22.0,20200417,,,,,1.30,,1.45,,,,,OPRA,AA_2017D22,USD,AA,18.2492,0
20190819,C,23.0,20200417,,1.05,1.05,,1.05,,1.20,,-1.05,10,,OPRA,AA_2017D23,USD,AA,18.2492,0
20190819,C,24.0,20200417,,,,,0.85,,1.00,,,,,OPRA,AA_2017D24,USD,AA,18.2492,0
20190819,C,25.0,20200417,,,,,0.70,,0.80,,,,,OPRA,AA_2017D25,USD,AA,18.2492,0
20190819,C,9.0,20200417,,,,,7.60,,10.90,,,,,OPRA,AA_2017D9,USD,AA,18.2492,0
20190819,P,11.0,20200117,,,,,0.10,,0.15,,,,,OPRA,AA_2017M11,USD,AA,18.2492,0
20190819,P,12.0,20200117,0.13,0.16,0.13,0.16,0.15,,0.25,,0.10,20,157,OPRA,AA_2017M12,USD,AA,18.2492,CBOE
20190819,P,13.0,20200117,0.55,0.55,0.55,0.55,0.30,,0.35,,0.25,1,441,OPRA,AA_2017M13,USD,AA,18.2492,BATS
20190819,P,14.0,20200117,0.76,0.76,0.76,0.76,0.45,,0.55,,0.68,1,968,OPRA,AA_2017M14,USD,AA,18.2492,CBOE
20190819,P,15.0,20200117,1.12,1.25,1.12,1.25,0.70,,0.80,,0.63,2,534,OPRA,AA_2017M15,USD,AA,18.2492,22
20190819,P,16.0,20200117,1.45,1.45,1.30,1.30,1.00,,1.10,,1.31,76,265,OPRA,AA_2017M16,USD,AA,18.2492,65
20190819,P,17.0,20200117,1.54,1.54,1.52,1.54,1.40,,1.50,,1.74,45,651,OPRA,AA_2017M17,USD,AA,18.2492,PHIL
20190819,P,18.0,20200117,2.45,2.65,2.45,2.60,1.85,,1.95,,2.24,449,1079,OPRA,AA_2017M18,USD,AA,18.2492,PHIL
20190819,P,19.0,20200117,2.60,2.63,2.55,2.56,2.40,,2.50,,2.85,81,3443,OPRA,AA_2017M19,USD,AA,18.2492,ISE
20190819,P,20.0,20200117,3.10,3.10,3.01,3.01,3.00,,3.10,,3.77,26,1402,OPRA,AA_2017M20,USD,AA,18.2492,PHIL
20190819,P,21.0,20200117,4.43,4.43,4.40,4.40,3.60,,3.80,,4.57,28,655,OPRA,AA_2017M21,USD,AA,18.2492,1
20190819,P,22.0,20200117,5.27,5.34,5.27,5.34,4.40,,4.50,,5.52,2,1151,OPRA,AA_2017M22,USD,AA,18.2492,PACF
20190819,P,23.0,20200117,4.56,4.56,4.56,4.56,5.20,,5.30,,4.00,3,4324,OPRA,AA_2017M23,USD,AA,18.2492,ISE
20190819,P,24.0,20200117,,,,,6.00,,6.20,,,,750,OPRA,AA_2017M24,USD,AA,18.2492,0
20190819,P,25.0,20200117,8.15,8.15,7.76,8.15,6.90,,7.10,,6.70,27,2965,OPRA,AA_2017M25,USD,AA,18.2492,CBOE
20190819,P,26.0,20200117,8.60,8.60,8.60,8.60,7.80,,8.00,,6.84,8,320,OPRA,AA_2017M26,USD,AA,18.2492,BOST
20190819,P,27.0,20200117,7.90,7.90,7.90,7.90,8.70,,9.00,,7.79,6,239,OPRA,AA_2017M27,USD,AA,18.2492,ISE
20190819,P,28.0,20200117,10.9,10.9,10.5,10.5,9.70,,10.00,,10.3,34,1297,OPRA,AA_2017M28,USD,AA,18.2492,PHIL
20190819,P,29.0,20200117,9.65,9.65,9.65,9.65,10.30,,11.40,,6.40,15,69,OPRA,AA_2017M29,USD,AA,18.2492,PHIL
20190819,P,30.0,20200117,12.50,12.58,12.50,12.50,11.60,,12.30,,12.85,345,5469,OPRA,AA_2017M30,USD,AA,18.2492,31
20190819,P,31.0,20200117,,,,,11.10,,14.80,,,,,OPRA,AA_2017M31,USD,AA,18.2492,0
20190819,P,32.0,20200117,11.3,11.3,11.3,11.3,12.10,,15.70,,6.7,1,,OPRA,AA_2017M32,USD,AA,18.2492,PHIL
20190819,P,33.0,20200117,9.60,10.06,9.60,9.60,14.10,,15.70,,10.00,3,149,OPRA,AA_2017M33,USD,AA,18.2492,CBOE
20190819,P,34.0,20200117,12.3,12.3,12.3,12.3,14.10,,17.60,,12.5,2,,OPRA,AA_2017M34,USD,AA,18.2492,PACF
20190819,P,35.0,20200117,16.20,16.20,16.20,16.20,16.40,,17.60,,12.14,150,80,OPRA,AA_2017M35,USD,AA,18.2492,BOST
20190819,P,36.0,20200117,,,,,16.10,,19.80,,,,,OPRA,AA_2017M36,USD,AA,18.2492,0
20190819,P,37.0,20200117,10.9,10.9,10.9,10.9,17.20,,20.70,,,100,,OPRA,AA_2017M37,USD,AA,18.2492,BATS
20190819,P,38.0,20200117,15.8,15.8,15.4,15.4,19.20,,20.60,,15.1,153,125,OPRA,AA_2017M38,USD,AA,18.2492,BOST
20190819,P,39.0,20200117,,,,,19.10,,22.80,,,,,OPRA,AA_2017M39,USD,AA,18.2492,0
20190819,P,40.0,20200117,21.2,21.2,21.2,21.2,21.20,,22.70,,17.3,150,104,OPRA,AA_2017M40,USD,AA,18.2492,BOST
20190819,P,41.0,20200117,,,,,20.80,,24.70,,,,,OPRA,AA_2017M41,USD,AA,18.2492,0
20190819,P,42.0,20200117,18.80,18.81,18.80,18.81,22.10,,25.80,,,1000,,OPRA,AA_2017M42,USD,AA,18.2492,AMEX
20190819,P,45.0,20200117,23.4,23.4,23.4,23.4,24.90,,28.60,,,1,,OPRA,AA_2017M45,USD,AA,18.2492,PACF
20190819,P,47.0,20200117,17.9,17.9,17.9,17.9,26.90,,30.50,,17.8,1,1,OPRA,AA_2017M47,USD,AA,18.2492,PHIL
20190819,P,50.0,20200117,20.53,20.53,20.53,20.53,29.80,,33.80,,,2,,OPRA,AA_2017M50,USD,AA,18.2492,PHIL
20190819,P,55.0,20200117,25.39,25.39,25.36,25.36,35.10,,38.80,,,6,,OPRA,AA_2017M55,USD,AA,18.2492,PHIL
20190819,P,60.0,20200117,32.6,32.6,32.6,32.6,40.20,,43.80,,,2,,OPRA,AA_2017M60,USD,AA,18.2492,1
20190819,P,65.0,20200117,26.0,26.0,25.8,25.8,45.10,,48.80,,22.4,6,,OPRA,AA_2017M65,USD,AA,18.2492,1
20190819,P,70.0,20200117,27.79,27.79,27.79,27.79,49.90,,53.90,,22.80,2,,OPRA,AA_2017M70,USD,AA,18.2492,PHIL
20190819,P,75.0,20200117,,,,,55.10,,58.80,,,,,OPRA,AA_2017M75,USD,AA,18.2492,0
20190819,P,80.0,20200117,53.53,53.53,53.53,53.53,60.10,,63.90,,,4,,OPRA,AA_2017M80,USD,AA,18.2492,CBOE
20190819,P,85.0,20200117,58.51,58.51,58.51,58.51,65.90,,67.90,,,4,,OPRA,AA_2017M85,USD,AA,18.2492,CBOE
20190819,P,10.0,20200417,,,,,0.10,,0.45,,,,,OPRA,AA_2017P10,USD,AA,18.2492,0
20190819,P,11.0,20200417,,,,,0.25,,0.40,,,,,OPRA,AA_2017P11,USD,AA,18.2492,0
20190819,P,12.0,20200417,,,,,0.35,,0.60,,,,,OPRA,AA_2017P12,USD,AA,18.2492,0
20190819,P,13.0,20200417,,,,,0.55,,0.90,,,,,OPRA,AA_2017P13,USD,AA,18.2492,0
20190819,P,14.0,20200417,,,,,0.80,,0.95,,,,,OPRA,AA_2017P14,USD,AA,18.2492,0
20190819,P,15.0,20200417,,,,,1.10,,1.25,,,,,OPRA,AA_2017P15,USD,AA,18.2492,0
20190819,P,16.0,20200417,,,,,1.45,,1.60,,,,,OPRA,AA_2017P16,USD,AA,18.2492,0
20190819,P,17.0,20200417,,,,,1.85,,2.00,,,,,OPRA,AA_2017P17,USD,AA,18.2492,0
20190819,P,18.0,20200417,,,,,2.35,,2.50,,,,,OPRA,AA_2017P18,USD,AA,18.2492,0
20190819,P,19.0,20200417,,,,,2.85,,3.00,,,,,OPRA,AA_2017P19,USD,AA,18.2492,0
20190819,P,20.0,20200417,,,,,3.40,,3.60,,,,,OPRA,AA_2017P20,USD,AA,18.2492,0
20190819,P,21.0,20200417,,,,,4.10,,4.30,,,,,OPRA,AA_2017P21,USD,AA,18.2492,0
20190819,P,22.0,20200417,,,,,4.80,,5.00,,,,,OPRA,AA_2017P22,USD,AA,18.2492,0
20190819,P,23.0,20200417,,,,,5.60,,5.80,,,,,OPRA,AA_2017P23,USD,AA,18.2492,0
20190819,P,24.0,20200417,,,,,6.30,,6.90,,,,,OPRA,AA_2017P24,USD,AA,18.2492,0
20190819,P,25.0,20200417,,,,,7.20,,7.40,,,,,OPRA,AA_2017P25,USD,AA,18.2492,0
20190819,P,9.0,20200417,,,,,,,0.45,,,,,OPRA,AA_2017P9,USD,AA,18.2492,0
20190819,C,10.0,20210115,,,,,7.00,,9.40,,,,,OPRA,AA_2115A10,USD,AA,18.2492,0
20190819,C,13.0,20210115,6.3,6.3,6.3,6.3,6.60,,6.90,,7.9,5,78,OPRA,AA_2115A13,USD,AA,18.2492,31
20190819,C,15.0,20210115,5.30,5.40,5.30,5.40,5.20,,5.70,,5.30,6,116,OPRA,AA_2115A15,USD,AA,18.2492,CBOE
20190819,C,18.0,20210115,4.10,4.10,3.90,4.10,3.80,,4.20,,3.50,11,155,OPRA,AA_2115A18,USD,AA,18.2492,69
20190819,C,20.0,20210115,2.90,2.90,2.90,2.90,2.95,,3.30,,2.82,5,541,OPRA,AA_2115A20,USD,AA,18.2492,46
20190819,C,23.0,20210115,2.05,2.05,2.05,2.05,2.10,,2.35,,2.05,4,410,OPRA,AA_2115A23,USD,AA,18.2492,1
20190819,C,25.0,20210115,1.51,1.55,1.51,1.55,1.55,,1.75,,1.35,19,910,OPRA,AA_2115A25,USD,AA,18.2492,ISE
20190819,C,28.0,20210115,0.95,1.10,0.95,1.07,1.00,,1.30,,1.00,39,1770,OPRA,AA_2115A28,USD,AA,18.2492,PHIL
20190819,C,30.0,20210115,0.9,0.9,0.9,0.9,0.80,,0.95,,0.7,1,353,OPRA,AA_2115A30,USD,AA,18.2492,PACF
20190819,C,33.0,20210115,0.60,0.60,0.60,0.60,0.55,,0.75,,0.55,1,658,OPRA,AA_2115A33,USD,AA,18.2492,PACF
20190819,C,35.0,20210115,0.45,0.45,0.45,0.45,0.40,,0.60,,0.40,5,853,OPRA,AA_2115A35,USD,AA,18.2492,PHIL
20190819,C,38.0,20210115,0.30,0.30,0.30,0.30,0.25,,0.50,,0.36,4,103,OPRA,AA_2115A38,USD,AA,18.2492,BATS
20190819,C,40.0,20210115,0.25,0.25,0.25,0.25,0.20,,0.45,,0.24,4,356,OPRA,AA_2115A40,USD,AA,18.2492,PHIL
20190819,C,42.0,20210115,0.2,0.2,0.2,0.2,0.15,,0.40,,0.4,4,79,OPRA,AA_2115A42,USD,AA,18.2492,BATS
20190819,C,45.0,20210115,0.15,0.15,0.15,0.15,,,0.30,,0.30,6,189,OPRA,AA_2115A45,USD,AA,18.2492,BATS
20190819,C,47.0,20210115,0.2,0.2,0.2,0.2,,,0.40,,0.3,4,47,OPRA,AA_2115A47,USD,AA,18.2492,BATS
20190819,C,50.0,20210115,0.10,0.10,0.10,0.10,0.05,,0.30,,0.20,1,128,OPRA,AA_2115A50,USD,AA,18.2492,PHIL
20190819,C,55.0,20210115,0.10,0.10,0.10,0.10,,,0.30,,0.15,6,174,OPRA,AA_2115A55,USD,AA,18.2492,BATS
20190819,C,60.0,20210115,0.05,0.05,0.05,0.05,,,0.25,,0.05,1,139,OPRA,AA_2115A60,USD,AA,18.2492,PHIL
20190819,C,8.0,20210115,,,,,8.50,,11.60,,,,,OPRA,AA_2115A8,USD,AA,18.2492,0
20190819,P,10.0,20210115,,,,,0.45,,0.75,,,,,OPRA,AA_2115M10,USD,AA,18.2492,0
20190819,P,13.0,20210115,1.44,1.44,1.44,1.44,1.25,,1.40,,1.47,3,184,OPRA,AA_2115M13,USD,AA,18.2492,PHIL
20190819,P,15.0,20210115,2.25,2.25,2.20,2.20,2.00,,2.15,,2.45,9,241,OPRA,AA_2115M15,USD,AA,18.2492,31
20190819,P,18.0,20210115,3.84,4.20,3.83,4.20,3.30,,3.60,,3.70,21,169,OPRA,AA_2115M18,USD,AA,18.2492,69
20190819,P,20.0,20210115,4.90,4.90,4.90,4.90,4.40,,4.70,,5.45,10,3406,OPRA,AA_2115M20,USD,AA,18.2492,AMEX
20190819,P,23.0,20210115,7.25,7.60,7.25,7.55,6.40,,6.70,,5.55,19,1774,OPRA,AA_2115M23,USD,AA,18.2492,1
20190819,P,25.0,20210115,8.99,9.02,8.99,9.02,7.90,,8.40,,7.75,20,2140,OPRA,AA_2115M25,USD,AA,18.2492,PHIL
20190819,P,28.0,20210115,11.35,11.35,11.30,11.30,10.30,,11.30,,11.00,3,1663,OPRA,AA_2115M28,USD,AA,18.2492,CBOE
20190819,P,30.0,20210115,11.60,11.60,11.55,11.55,12.10,,12.60,,11.25,555,1478,OPRA,AA_2115M30,USD,AA,18.2492,PHIL
20190819,P,33.0,20210115,10.80,10.80,10.80,10.80,14.90,,15.20,,11.29,3,91,OPRA,AA_2115M33,USD,AA,18.2492,PHIL
20190819,P,35.0,20210115,13.4,13.4,13.4,13.4,15.00,,18.00,,13.7,3,554,OPRA,AA_2115M35,USD,AA,18.2492,43
20190819,P,38.0,20210115,,,,,18.70,,21.80,,,,5,OPRA,AA_2115M38,USD,AA,18.2492,0
20190819,P,40.0,20210115,16.90,16.90,16.90,16.90,20.40,,23.90,,17.17,5,1,OPRA,AA_2115M40,USD,AA,18.2492,PACF
20190819,P,42.0,20210115,17.70,17.95,17.70,17.95,22.00,,26.00,,,80,,OPRA,AA_2115M42,USD,AA,18.2492,1
20190819,P,45.0,20210115,7.96,7.96,7.96,7.96,25.00,,29.00,,10.11,1,,OPRA,AA_2115M45,USD,AA,18.2492,PHIL
20190819,P,47.0,20210115,,,,,26.90,,31.10,,,,,OPRA,AA_2115M47,USD,AA,18.2492,0
20190819,P,50.0,20210115,28.0,28.0,28.0,28.0,29.90,,34.10,,26.1,1,,OPRA,AA_2115M50,USD,AA,18.2492,BATS
20190819,P,55.0,20210115,25.75,25.75,25.75,25.75,35.00,,39.00,,,1,,OPRA,AA_2115M55,USD,AA,18.2492,PHIL
20190819,P,60.0,20210115,19.94,19.94,19.94,19.94,40.00,,44.00,,,3,,OPRA,AA_2115M60,USD,AA,18.2492,CBOE
20190819,P,8.0,20210115,0.25,0.25,0.25,0.25,0.25,,0.25,,,27,,OPRA,AA_2115M8,USD,AA,18.2492,1
20190819,C,55.0,20190906,9.12,9.12,9.12,9.12,10.80,,11.50,,,11,11,OPRA,ABBV_1906I55,USD,ABBV,66.2700,PHIL
20190819,C,57.5,20190906,7.35,7.35,7.35,7.35,8.25,,8.95,,7.05,2,2,OPRA,ABBV_1906I57.5,USD,ABBV,66.2700,BATS
20190819,C,58.0,20190906,,,,,7.70,,8.45,,,,,OPRA,ABBV_1906I58,USD,ABBV,66.2700,0
20190819,C,58.5,20190906,,,,,7.35,,8.00,,,,,OPRA,ABBV_1906I58.5,USD,ABBV,66.2700,0
20190819,C,59.0,20190906,6,6,6,6,6.95,,7.50,,,1,1,OPRA,ABBV_1906I59,USD,ABBV,66.2700,ISE
20190819,C,60.0,20190906,4.9,4.9,4.9,4.9,6.25,,6.55,,,1,1,OPRA,ABBV_1906I60,USD,ABBV,66.2700,PACF
20190819,C,60.5,20190906,4.35,4.35,4.35,4.35,5.85,,6.05,,,1,1,OPRA,ABBV_1906I60.5,USD,ABBV,66.2700,BOST
20190819,C,61.0,20190906,2.93,2.93,2.93,2.93,5.30,,5.60,,,6,6,OPRA,ABBV_1906I61,USD,ABBV,66.2700,1
20190819,C,61.5,20190906,5.5,5.5,5.5,5.5,4.95,,5.10,,,1,1,OPRA,ABBV_1906I61.5,USD,ABBV,66.2700,BATS
20190819,C,62.0,20190906,4.20,4.20,4.20,4.20,4.45,,4.65,,2.50,1,3,OPRA,ABBV_1906I62,USD,ABBV,66.2700,BATS
20190819,C,62.5,20190906,2.81,2.81,2.81,2.81,4.00,,4.20,,1.80,5,6,OPRA,ABBV_1906I62.5,USD,ABBV,66.2700,ISE
20190819,C,63.0,20190906,2.69,2.69,2.69,2.69,3.60,,3.75,,2.46,20,23,OPRA,ABBV_1906I63,USD,ABBV,66.2700,PHIL
20190819,C,63.5,20190906,1.82,1.82,1.82,1.82,3.20,,3.35,,2.97,28,91,OPRA,ABBV_1906I63.5,USD,ABBV,66.2700,42
20190819,C,64.0,20190906,1.60,2.01,1.60,1.60,2.78,,2.91,,1.20,18,26,OPRA,ABBV_1906I64,USD,ABBV,66.2700,1
20190819,C,64.5,20190906,1.76,2.38,1.76,2.38,2.43,,2.51,,1.48,2,17,OPRA,ABBV_1906I64.5,USD,ABBV,66.2700,69
20190819,C,65.0,20190906,1.91,1.91,1.86,1.86,2.07,,2.15,,1.20,11,45,OPRA,ABBV_1906I65,USD,ABBV,66.2700,CBOE
20190819,C,65.5,20190906,1.60,1.60,1.19,1.60,1.71,,1.80,,0.99,3,225,OPRA,ABBV_1906I65.5,USD,ABBV,66.2700,BATS
20190819,C,66.0,20190906,1.04,1.44,0.95,1.40,1.43,,1.49,,0.76,15,145,OPRA,ABBV_1906I66,USD,ABBV,66.2700,BOST
20190819,C,66.5,20190906,1.02,1.17,1.02,1.05,1.17,,1.21,,0.63,28,31,OPRA,ABBV_1906I66.5,USD,ABBV,66.2700,BATS
20190819,C,67.0,20190906,0.60,0.98,0.60,0.98,0.93,,0.98,,0.48,8,57,OPRA,ABBV_1906I67,USD,ABBV,66.2700,1
20190819,C,67.5,20190906,0.52,0.72,0.52,0.72,0.74,,0.77,,0.39,4,49,OPRA,ABBV_1906I67.5,USD,ABBV,66.2700,31
20190819,C,68.0,20190906,0.33,0.54,0.33,0.48,0.57,,0.61,,0.33,142,148,OPRA,ABBV_1906I68,USD,ABBV,66.2700,PHIL
20190819,C,68.5,20190906,0.32,0.48,0.30,0.44,0.44,,0.47,,0.70,41,24,OPRA,ABBV_1906I68.5,USD,ABBV,66.2700,1
20190819,C,69.0,20190906,0.20,0.25,0.20,0.25,0.33,,0.36,,0.17,16,82,OPRA,ABBV_1906I69,USD,ABBV,66.2700,PACF
20190819,C,69.5,20190906,0.16,0.16,0.16,0.16,0.24,,0.27,,0.22,1,27,OPRA,ABBV_1906I69.5,USD,ABBV,66.2700,31
20190819,C,70.0,20190906,0.12,0.19,0.11,0.19,0.18,,0.20,,0.10,164,168,OPRA,ABBV_1906I70,USD,ABBV,66.2700,43
20190819,C,70.5,20190906,0.13,0.13,0.13,0.13,0.13,,0.15,,0.22,3,91,OPRA,ABBV_1906I70.5,USD,ABBV,66.2700,31
20190819,C,71.0,20190906,0.20,0.20,0.20,0.20,0.09,,0.11,,0.35,5,132,OPRA,ABBV_1906I71,USD,ABBV,66.2700,PHIL
20190819,C,71.5,20190906,0.05,0.06,0.05,0.05,0.06,,0.07,,0.15,11,592,OPRA,ABBV_1906I71.5,USD,ABBV,66.2700,69
20190819,C,72.0,20190906,0.03,0.03,0.03,0.03,,,0.07,,0.15,1,160,OPRA,ABBV_1906I72,USD,ABBV,66.2700,PACF
20190819,C,72.5,20190906,0.12,0.12,0.12,0.12,,,0.06,,0.20,1,66,OPRA,ABBV_1906I72.5,USD,ABBV,66.2700,ISE
20190819,C,73.0,20190906,0.03,0.03,0.03,0.03,,,0.05,,0.03,27,1016,OPRA,ABBV_1906I73,USD,ABBV,66.2700,CBOE
20190819,C,73.5,20190906,,,,,,,0.04,,,,1,OPRA,ABBV_1906I73.5,USD,ABBV,66.2700,0
20190819,C,74.0,20190906,0.10,0.10,0.10,0.10,,,0.04,,0.23,1,10,OPRA,ABBV_1906I74,USD,ABBV,66.2700,69
20190819,C,74.5,20190906,0.04,0.04,0.04,0.04,,,0.03,,0.13,1,23,OPRA,ABBV_1906I74.5,USD,ABBV,66.2700,65
20190819,C,75.0,20190906,,,,,,,0.03,,,,,OPRA,ABBV_1906I75,USD,ABBV,66.2700,0
20190819,P,55.0,20190906,0.63,0.63,0.63,0.63,,,0.04,,,1,1,OPRA,ABBV_1906U55,USD,ABBV,66.2700,ISE
20190819,P,57.5,20190906,,,,,,,0.06,,,,,OPRA,ABBV_1906U57.5,USD,ABBV,66.2700,0
20190819,P,58.0,20190906,0.06,0.06,0.06,0.06,0.01,,0.07,,0.27,1,11,OPRA,ABBV_1906U58,USD,ABBV,66.2700,BATS
20190819,P,58.5,20190906,,,,,,,0.08,,,,,OPRA,ABBV_1906U58.5,USD,ABBV,66.2700,0
20190819,P,59.0,20190906,0.36,0.36,0.35,0.35,0.05,,0.09,,,25,25,OPRA,ABBV_1906U59,USD,ABBV,66.2700,65
20190819,P,60.0,20190906,0.40,0.40,0.30,0.33,0.09,,0.12,,0.55,21,186,OPRA,ABBV_1906U60,USD,ABBV,66.2700,BATS
20190819,P,60.5,20190906,0.38,0.38,0.38,0.38,0.11,,0.15,,0.65,1,20,OPRA,ABBV_1906U60.5,USD,ABBV,66.2700,43
20190819,P,61.0,20190906,0.51,0.51,0.51,0.51,0.14,,0.17,,0.78,1,7,OPRA,ABBV_1906U61,USD,ABBV,66.2700,1
20190819,P,61.5,20190906,0.57,0.57,0.57,0.57,0.18,,0.21,,1.13,2,5,OPRA,ABBV_1906U61.5,USD,ABBV,66.2700,1
20190819,P,62.0,20190906,0.37,0.37,0.37,0.37,0.23,,0.26,,0.78,10,33,OPRA,ABBV_1906U62,USD,ABBV,66.2700,43
20190819,P,62.5,20190906,,0.32,0.32,,0.28,,0.31,,0.43,20,56,OPRA,ABBV_1906U62.5,USD,ABBV,66.2700,69
20190819,P,63.0,20190906,0.37,0.37,0.37,0.37,0.35,,0.38,,1.47,4,21,OPRA,ABBV_1906U63,USD,ABBV,66.2700,43
20190819,P,63.5,20190906,0.56,0.56,0.56,0.56,0.43,,0.46,,1.03,1,37,OPRA,ABBV_1906U63.5,USD,ABBV,66.2700,AMEX
20190819,P,64.0,20190906,1.27,1.27,1.20,1.22,0.51,,0.55,,1.77,10,56,OPRA,ABBV_1906U64,USD,ABBV,66.2700,PHIL
20190819,P,64.5,20190906,1.00,1.00,0.75,0.75,0.63,,0.66,,2.28,3,68,OPRA,ABBV_1906U64.5,USD,ABBV,66.2700,BATS
20190819,P,65.0,20190906,0.76,0.76,0.76,0.76,0.76,,0.80,,1.84,1,235,OPRA,ABBV_1906U65,USD,ABBV,66.2700,PACF
20190819,P,65.5,20190906,1.79,1.79,1.78,1.78,0.91,,0.96,,2.04,3,52,OPRA,ABBV_1906U65.5,USD,ABBV,66.2700,CBOE
20190819,P,66.0,20190906,2.93,2.93,2.93,2.93,1.10,,1.17,,2.07,2,58,OPRA,ABBV_1906U66,USD,ABBV,66.2700,BOST
20190819,P,66.5,20190906,3.17,3.17,3.17,3.17,1.32,,1.40,,2.25,1,22,OPRA,ABBV_1906U66.5,USD,ABBV,66.2700,ISE
20190819,P,67.0,20190906,2.70,2.70,2.70,2.70,1.59,,1.68,,2.65,1,23,OPRA,ABBV_1906U67,USD,ABBV,66.2700,ISE
20190819,P,67.5,20190906,3.83,3.83,3.83,3.83,1.87,,2.00,,2.55,2,6,OPRA,ABBV_1906U67.5,USD,ABBV,66.2700,CBOE
20190819,P,68.0,20190906,4.7,4.7,4.7,4.7,2.21,,2.32,,4.6,10,34,OPRA,ABBV_1906U68,USD,ABBV,66.2700,PHIL
20190819,P,68.5,20190906,4.64,4.64,4.64,4.64,2.56,,2.67,,3.95,1,8,OPRA,ABBV_1906U68.5,USD,ABBV,66.2700,ISE
20190819,P,69.0,20190906,5.60,5.60,5.60,5.60,2.66,,3.10,,5.85,10,46,OPRA,ABBV_1906U69,USD,ABBV,66.2700,PHIL
20190819,P,69.5,20190906,4.45,4.63,4.45,4.61,3.35,,3.50,,5.15,4,15,OPRA,ABBV_1906U69.5,USD,ABBV,66.2700,CBOE
20190819,P,70.0,20190906,5.77,5.79,5.77,5.79,3.80,,3.95,,7.18,2,161,OPRA,ABBV_1906U70,USD,ABBV,66.2700,CBOE
20190819,P,70.5,20190906,5.80,5.80,5.38,5.38,4.25,,4.45,,,4,4,OPRA,ABBV_1906U70.5,USD,ABBV,66.2700,CBOE
20190819,P,71.0,20190906,,,,,4.70,,4.95,,,,,OPRA,ABBV_1906U71,USD,ABBV,66.2700,0
20190819,P,71.5,20190906,6.76,6.76,6.76,6.76,4.80,,5.45,,5.40,6,18,OPRA,ABBV_1906U71.5,USD,ABBV,66.2700,ISE
20190819,P,72.0,20190906,6.80,6.80,6.80,6.80,5.45,,5.85,,5.21,1,9,OPRA,ABBV_1906U72,USD,ABBV,66.2700,PACF
20190819,P,72.5,20190906,,,,,6.10,,6.70,,,,,OPRA,ABBV_1906U72.5,USD,ABBV,66.2700,0
20190819,P,73.0,20190906,,,,,6.20,,6.90,,,,,OPRA,ABBV_1906U73,USD,ABBV,66.2700,0
20190819,P,73.5,20190906,,,,,6.75,,7.55,,,,,OPRA,ABBV_1906U73.5,USD,ABBV,66.2700,0
20190819,P,74.0,20190906,10.88,10.88,10.88,10.88,7.60,,8.25,,6.95,3,,OPRA,ABBV_1906U74,USD,ABBV,66.2700,65
20190819,P,74.5,20190906,,,,,8.10,,8.80,,,,,OPRA,ABBV_1906U74.5,USD,ABBV,66.2700,0
20190819,P,75.0,20190906,,,,,8.50,,9.20,,,,,OPRA,ABBV_1906U75,USD,ABBV,66.2700,0
20190819,C,55.0,20190913,,,,,10.90,,11.70,,,,,OPRA,ABBV_1913I55,USD,ABBV,66.2700,0
20190819,C,57.5,20190913,,,,,8.40,,9.20,,,,,OPRA,ABBV_1913I57.5,USD,ABBV,66.2700,0
20190819,C,58.0,20190913,,,,,7.90,,8.70,,,,,OPRA,ABBV_1913I58,USD,ABBV,66.2700,0
20190819,C,58.5,20190913,,,,,7.50,,8.15,,,,,OPRA,ABBV_1913I58.5,USD,ABBV,66.2700,0
20190819,C,59.0,20190913,,,,,7.10,,7.75,,,,,OPRA,ABBV_1913I59,USD,ABBV,66.2700,0
20190819,C,60.0,20190913,7.0,7.0,7.0,7.0,6.00,,6.80,,6.1,2,,OPRA,ABBV_1913I60,USD,ABBV,66.2700,1
20190819,C,60.5,20190913,,,,,5.90,,6.35,,,,,OPRA,ABBV_1913I60.5,USD,ABBV,66.2700,0
20190819,C,61.0,20190913,,,,,5.50,,5.95,,,,,OPRA,ABBV_1913I61,USD,ABBV,66.2700,0
20190819,C,61.5,20190913,,,,,5.05,,5.30,,,,,OPRA,ABBV_1913I61.5,USD,ABBV,66.2700,0
20190819,C,62.0,20190913,3.85,3.85,3.85,3.85,4.50,,5.00,,3.60,1,11,OPRA,ABBV_1913I62,USD,ABBV,66.2700,69
20190819,C,62.5,20190913,,,,,4.15,,4.60,,,,,OPRA,ABBV_1913I62.5,USD,ABBV,66.2700,0
20190819,C,63.0,20190913,3.25,3.25,3.25,3.25,3.65,,4.05,,,1,1,OPRA,ABBV_1913I63,USD,ABBV,66.2700,22
20190819,C,63.5,20190913,1.7,1.7,1.7,1.7,3.00,,3.55,,,1,1,OPRA,ABBV_1913I63.5,USD,ABBV,66.2700,ISE
20190819,C,64.0,20190913,2.58,2.58,2.58,2.58,2.60,,3.20,,1.47,1,107,OPRA,ABBV_1913I64,USD,ABBV,66.2700,CBOE
20190819,C,64.5,20190913,2.43,2.43,2.43,2.43,2.24,,2.82,,1.78,1,58,OPRA,ABBV_1913I64.5,USD,ABBV,66.2700,BATS
20190819,C,65.0,20190913,1.45,2.25,1.45,2.25,2.19,,2.49,,1.41,65,100,OPRA,ABBV_1913I65,USD,ABBV,66.2700,BOST
20190819,C,65.5,20190913,1.15,1.33,1.13,1.33,1.79,,2.10,,0.88,14,43,OPRA,ABBV_1913I65.5,USD,ABBV,66.2700,BATS
20190819,C,66.0,20190913,,1.30,1.24,,1.61,,1.84,,-0.19,5,139,OPRA,ABBV_1913I66,USD,ABBV,66.2700,BATS
20190819,C,66.5,20190913,0.88,1.02,0.83,0.86,1.43,,1.49,,0.60,20,21,OPRA,ABBV_1913I66.5,USD,ABBV,66.2700,1
20190819,C,67.0,20190913,0.97,1.07,0.97,1.07,1.19,,1.25,,0.72,4,116,OPRA,ABBV_1913I67,USD,ABBV,66.2700,PACF
20190819,C,67.5,20190913,0.95,0.95,0.95,0.95,0.98,,1.04,,0.60,1,8,OPRA,ABBV_1913I67.5,USD,ABBV,66.2700,ISE
20190819,C,68.0,20190913,0.58,0.82,0.55,0.82,0.80,,0.84,,0.48,26,255,OPRA,ABBV_1913I68,USD,ABBV,66.2700,31
20190819,C,68.5,20190913,0.55,0.55,0.55,0.55,0.59,,0.76,,1.04,10,148,OPRA,ABBV_1913I68.5,USD,ABBV,66.2700,ISE
20190819,C,69.0,20190913,0.50,0.50,0.50,0.50,0.52,,0.56,,0.35,3,128,OPRA,ABBV_1913I69,USD,ABBV,66.2700,ISE
20190819,C,69.5,20190913,,,,,0.39,,0.46,,,,32,OPRA,ABBV_1913I69.5,USD,ABBV,66.2700,0
20190819,C,70.0,20190913,0.26,0.32,0.26,0.32,0.32,,0.37,,0.21,28,139,OPRA,ABBV_1913I70,USD,ABBV,66.2700,31
20190819,C,70.5,20190913,0.35,0.35,0.35,0.35,0.21,,0.30,,0.35,6,70,OPRA,ABBV_1913I70.5,USD,ABBV,66.2700,BOST
20190819,C,71.0,20190913,0.20,0.20,0.20,0.20,0.16,,0.24,,0.26,20,31,OPRA,ABBV_1913I71,USD,ABBV,66.2700,PHIL
20190819,C,71.5,20190913,1.29,1.29,0.27,0.27,0.12,,0.27,,,3,2,OPRA,ABBV_1913I71.5,USD,ABBV,66.2700,PACF
20190819,C,72.0,20190913,0.10,0.10,0.10,0.10,0.08,,0.21,,0.37,2,3,OPRA,ABBV_1913I72,USD,ABBV,66.2700,CBOE
20190819,C,72.5,20190913,,,,,0.06,,0.20,,,,14,OPRA,ABBV_1913I72.5,USD,ABBV,66.2700,0
20190819,C,73.0,20190913,0.14,0.14,0.14,0.14,,,0.18,,0.21,3,9,OPRA,ABBV_1913I73,USD,ABBV,66.2700,PHIL
20190819,C,73.5,20190913,0.11,0.11,0.11,0.11,,,0.25,,,14,14,OPRA,ABBV_1913I73.5,USD,ABBV,66.2700,1
20190819,C,74.0,20190913,,,,,,,0.23,,,,20,OPRA,ABBV_1913I74,USD,ABBV,66.2700,0
20190819,C,75.0,20190913,0.1,0.1,0.1,0.1,,,0.19,,,2,2,OPRA,ABBV_1913I75,USD,ABBV,66.2700,PHIL
20190819,P,55.0,20190913,0.18,0.18,0.18,0.18,,,0.29,,,2,,OPRA,ABBV_1913U55,USD,ABBV,66.2700,ISE
20190819,P,57.5,20190913,,,,,,,0.38,,,,,OPRA,ABBV_1913U57.5,USD,ABBV,66.2700,0
20190819,P,58.0,20190913,0.25,0.25,0.25,0.25,0.06,,0.36,,,10,10,OPRA,ABBV_1913U58,USD,ABBV,66.2700,CBOE
20190819,P,58.5,20190913,0.29,0.29,0.29,0.29,0.09,,0.27,,,2,2,OPRA,ABBV_1913U58.5,USD,ABBV,66.2700,CBOE
20190819,P,59.0,20190913,0.51,0.51,0.51,0.51,0.10,,0.35,,0.51,1,6,OPRA,ABBV_1913U59,USD,ABBV,66.2700,PACF
20190819,P,60.0,20190913,0.24,0.25,0.24,0.25,0.15,,0.41,,0.43,5,10,OPRA,ABBV_1913U60,USD,ABBV,66.2700,CBOE
20190819,P,60.5,20190913,0.85,0.91,0.85,0.91,0.19,,0.48,,0.80,6,7,OPRA,ABBV_1913U60.5,USD,ABBV,66.2700,BATS
20190819,P,61.0,20190913,0.91,0.91,0.66,0.66,0.29,,0.33,,0.99,2,18,OPRA,ABBV_1913U61,USD,ABBV,66.2700,1
20190819,P,61.5,20190913,0.93,0.93,0.93,0.93,0.29,,0.60,,1.11,1,4,OPRA,ABBV_1913U61.5,USD,ABBV,66.2700,ISE
20190819,P,62.0,20190913,0.55,0.55,0.55,0.55,0.34,,0.57,,0.83,10,13,OPRA,ABBV_1913U62,USD,ABBV,66.2700,ISE
20190819,P,62.5,20190913,1.02,1.02,1.02,1.02,0.40,,0.78,,1.36,1,8,OPRA,ABBV_1913U62.5,USD,ABBV,66.2700,ISE
20190819,P,63.0,20190913,0.67,0.67,0.67,0.67,0.51,,0.57,,1.15,4,216,OPRA,ABBV_1913U63,USD,ABBV,66.2700,PHIL
20190819,P,63.5,20190913,1.55,1.55,1.39,1.39,0.51,,1.00,,1.92,2,32,OPRA,ABBV_1913U63.5,USD,ABBV,66.2700,ISE
20190819,P,64.0,20190913,0.96,0.96,0.96,0.96,0.71,,0.77,,1.59,1,64,OPRA,ABBV_1913U64,USD,ABBV,66.2700,CBOE
20190819,P,64.5,20190913,1.19,1.19,1.00,1.00,0.83,,0.87,,1.74,38,143,OPRA,ABBV_1913U64.5,USD,ABBV,66.2700,PACF
20190819,P,65.0,20190913,1.36,1.36,1.36,1.36,0.98,,1.04,,2.59,10,58,OPRA,ABBV_1913U65,USD,ABBV,66.2700,1
20190819,P,65.5,20190913,1.63,1.63,1.63,1.63,1.16,,1.22,,2.53,1,79,OPRA,ABBV_1913U65.5,USD,ABBV,66.2700,ISE
20190819,P,66.0,20190913,2.46,2.46,2.46,2.46,1.32,,1.84,,3.28,1,22,OPRA,ABBV_1913U66,USD,ABBV,66.2700,CBOE
20190819,P,66.5,20190913,2.24,2.24,2.24,2.24,1.53,,2.09,,2.77,3,22,OPRA,ABBV_1913U66.5,USD,ABBV,66.2700,CBOE
20190819,P,67.0,20190913,3.27,3.27,3.27,3.27,1.78,,1.98,,3.91,1,35,OPRA,ABBV_1913U67,USD,ABBV,66.2700,CBOE
20190819,P,67.5,20190913,2.44,2.44,2.44,2.44,2.05,,2.61,,3.30,2,11,OPRA,ABBV_1913U67.5,USD,ABBV,66.2700,ISE
20190819,P,68.0,20190913,2.60,2.60,2.59,2.59,2.38,,2.88,,4.06,2,7,OPRA,ABBV_1913U68,USD,ABBV,66.2700,65
20190819,P,68.5,20190913,3.80,3.80,3.80,3.80,2.72,,3.05,,4.55,7,50,OPRA,ABBV_1913U68.5,USD,ABBV,66.2700,PACF
20190819,P,69.0,20190913,4.29,4.29,4.29,4.29,3.05,,3.45,,,4,4,OPRA,ABBV_1913U69,USD,ABBV,66.2700,CBOE
20190819,P,69.5,20190913,4.41,4.41,4.41,4.41,3.50,,3.95,,5.63,1,7,OPRA,ABBV_1913U69.5,USD,ABBV,66.2700,CBOE
20190819,P,70.0,20190913,5.50,5.50,5.50,5.50,3.85,,4.30,,6.46,3,12,OPRA,ABBV_1913U70,USD,ABBV,66.2700,PACF
20190819,P,70.5,20190913,4.65,4.65,4.65,4.65,4.35,,4.80,,,37,,OPRA,ABBV_1913U70.5,USD,ABBV,66.2700,69
20190819,P,71.0,20190913,6.3,6.3,6.3,6.3,4.75,,5.15,,,1,1,OPRA,ABBV_1913U71,USD,ABBV,66.2700,PACF
20190819,P,71.5,20190913,5.10,5.10,4.84,4.84,5.05,,5.65,,,6,6,OPRA,ABBV_1913U71.5,USD,ABBV,66.2700,PHIL
20190819,P,72.0,20190913,6.86,6.86,6.86,6.86,5.60,,6.15,,5.48,2,10,OPRA,ABBV_1913U72,USD,ABBV,66.2700,CBOE
20190819,P,72.5,20190913,,,,,5.90,,6.65,,,,,OPRA,ABBV_1913U72.5,USD,ABBV,66.2700,0
20190819,P,73.0,20190913,7.46,7.46,7.45,7.45,6.55,,7.05,,7.85,2,8,OPRA,ABBV_1913U73,USD,ABBV,66.2700,65
20190819,P,73.5,20190913,,,,,6.95,,7.55,,,,,OPRA,ABBV_1913U73.5,USD,ABBV,66.2700,0
20190819,P,74.0,20190913,,,,,7.50,,8.05,,,,,OPRA,ABBV_1913U74,USD,ABBV,66.2700,0
20190819,P,75.0,20190913,,,,,8.50,,9.00,,,,,OPRA,ABBV_1913U75,USD,ABBV,66.2700,0
20190819,C,100.0,20191115,0.06,0.06,0.06,0.06,,,0.08,,0.03,1,333,OPRA,ABBV_1915K100,USD,ABBV,66.2700,PHIL
20190819,C,105.0,20191115,0.05,0.05,0.05,0.05,,,0.06,,0.19,1,57,OPRA,ABBV_1915K105,USD,ABBV,66.2700,BATS
20190819,C,110.0,20191115,0.04,0.04,0.04,0.04,,,0.05,,0.05,3,13,OPRA,ABBV_1915K110,USD,ABBV,66.2700,PHIL
20190819,C,115.0,20191115,0.02,0.02,0.02,0.02,,,0.04,,0.03,10,20,OPRA,ABBV_1915K115,USD,ABBV,66.2700,69
20190819,C,42.5,20191115,27.15,27.15,27.15,27.15,23.45,,24.45,,28.65,2,2,OPRA,ABBV_1915K42.5,USD,ABBV,66.2700,PACF
20190819,C,45.0,20191115,20.20,20.20,20.20,20.20,21.20,,21.50,,26.15,4,4,OPRA,ABBV_1915K45,USD,ABBV,66.2700,PHIL
20190819,C,47.5,20191115,,,,,18.45,,19.50,,,,,OPRA,ABBV_1915K47.5,USD,ABBV,66.2700,0
20190819,C,50.0,20191115,14.35,14.35,14.35,14.35,16.25,,16.65,,15.40,1,11,OPRA,ABBV_1915K50,USD,ABBV,66.2700,BATS
20190819,C,55.0,20191115,10.30,10.30,10.30,10.30,11.60,,11.80,,11.25,9,46,OPRA,ABBV_1915K55,USD,ABBV,66.2700,69
20190819,C,57.5,20191115,9.05,9.05,9.05,9.05,9.30,,9.50,,7.50,12,61,OPRA,ABBV_1915K57.5,USD,ABBV,66.2700,31
20190819,C,60.0,20191115,5.60,6.00,5.50,5.90,7.10,,7.30,,5.05,52,244,OPRA,ABBV_1915K60,USD,ABBV,66.2700,PACF
20190819,C,62.5,20191115,5.30,5.30,5.30,5.30,5.20,,5.35,,3.45,10,1177,OPRA,ABBV_1915K62.5,USD,ABBV,66.2700,PACF
20190819,C,65.0,20191115,3.15,3.55,3.06,3.55,3.60,,3.70,,2.75,66,1878,OPRA,ABBV_1915K65,USD,ABBV,66.2700,PACF
20190819,C,67.5,20191115,2.00,2.37,1.95,2.37,2.32,,2.42,,1.73,54,3269,OPRA,ABBV_1915K67.5,USD,ABBV,66.2700,BATS
20190819,C,70.0,20191115,1.10,1.45,1.10,1.39,1.35,,1.47,,1.00,1928,9885,OPRA,ABBV_1915K70,USD,ABBV,66.2700,BOST
20190819,C,72.5,20191115,0.60,0.72,0.60,0.72,0.74,,0.83,,0.55,75,1544,OPRA,ABBV_1915K72.5,USD,ABBV,66.2700,PACF
20190819,C,75.0,20191115,0.34,0.41,0.31,0.38,0.38,,0.43,,0.35,286,2403,OPRA,ABBV_1915K75,USD,ABBV,66.2700,BATS
20190819,C,77.5,20191115,,0.19,0.19,,0.17,,0.24,,-0.02,1,2113,OPRA,ABBV_1915K77.5,USD,ABBV,66.2700,69
20190819,C,80.0,20191115,0.10,0.10,0.10,0.10,0.10,,0.14,,0.11,77,5196,OPRA,ABBV_1915K80,USD,ABBV,66.2700,1
20190819,C,82.5,20191115,,0.06,0.06,,0.02,,0.08,,,1,642,OPRA,ABBV_1915K82.5,USD,ABBV,66.2700,CBOE
20190819,C,85.0,20191115,0.04,0.04,0.04,0.04,0.03,,0.05,,0.03,28,1172,OPRA,ABBV_1915K85,USD,ABBV,66.2700,PHIL
20190819,C,87.5,20191115,,,,,,,0.03,,,,672,OPRA,ABBV_1915K87.5,USD,ABBV,66.2700,0
20190819,C,90.0,20191115,,,,,,,0.03,,,,746,OPRA,ABBV_1915K90,USD,ABBV,66.2700,0
20190819,C,92.5,20191115,0.02,0.02,0.02,0.02,,,0.06,,0.02,1,389,OPRA,ABBV_1915K92.5,USD,ABBV,66.2700,PHIL
20190819,C,95.0,20191115,0.03,0.03,0.03,0.03,,,0.10,,0.03,2,620,OPRA,ABBV_1915K95,USD,ABBV,66.2700,69
20190819,P,100.0,20191115,32.11,32.11,32.11,32.11,34.15,,34.75,,27.79,1,30,OPRA,ABBV_1915W100,USD,ABBV,66.2700,PHIL
20190819,P,105.0,20191115,35.10,35.10,35.10,35.10,39.10,,39.75,,28.48,10,12,OPRA,ABBV_1915W105,USD,ABBV,66.2700,42
20190819,P,110.0,20191115,31.05,31.05,31.05,31.05,44.25,,44.80,,,11,11,OPRA,ABBV_1915W110,USD,ABBV,66.2700,BOST
20190819,P,115.0,20191115,44.40,44.40,44.40,44.40,49.15,,49.70,,41.85,1,1,OPRA,ABBV_1915W115,USD,ABBV,66.2700,BATS
20190819,P,42.5,20191115,0.11,0.11,0.11,0.11,,,0.36,,0.10,1,728,OPRA,ABBV_1915W42.5,USD,ABBV,66.2700,CBOE
20190819,P,45.0,20191115,0.16,0.16,0.16,0.16,,,0.11,,0.12,251,264,OPRA,ABBV_1915W45,USD,ABBV,66.2700,1
20190819,P,47.5,20191115,0.29,0.31,0.29,0.31,,,0.17,,0.16,6,35,OPRA,ABBV_1915W47.5,USD,ABBV,66.2700,PHIL
20190819,P,50.0,20191115,0.32,0.33,0.32,0.33,0.21,,0.25,,0.50,4,468,OPRA,ABBV_1915W50,USD,ABBV,66.2700,31
20190819,P,55.0,20191115,1.10,1.10,0.84,0.90,0.54,,0.57,,1.15,50,2537,OPRA,ABBV_1915W55,USD,ABBV,66.2700,65
20190819,P,57.5,20191115,1.24,1.31,1.24,1.28,0.82,,0.87,,1.85,60,579,OPRA,ABBV_1915W57.5,USD,ABBV,66.2700,CBOE
20190819,P,60.0,20191115,1.59,1.59,1.50,1.50,1.27,,1.33,,1.99,13,4786,OPRA,ABBV_1915W60,USD,ABBV,66.2700,31
20190819,P,62.5,20191115,2.12,2.12,2.00,2.00,1.96,,2.02,,2.87,31,2293,OPRA,ABBV_1915W62.5,USD,ABBV,66.2700,PACF
20190819,P,65.0,20191115,3.48,3.48,3.00,3.03,2.91,,3.00,,4.10,6,2609,OPRA,ABBV_1915W65,USD,ABBV,66.2700,65
20190819,P,67.5,20191115,5.56,5.56,5.56,5.56,4.20,,4.35,,6.40,2,1240,OPRA,ABBV_1915W67.5,USD,ABBV,66.2700,CBOE
20190819,P,70.0,20191115,6.70,6.70,6.70,6.70,5.75,,5.95,,7.45,2,1998,OPRA,ABBV_1915W70,USD,ABBV,66.2700,31
20190819,P,72.5,20191115,7.77,7.77,7.77,7.77,7.65,,7.85,,10.72,1,574,OPRA,ABBV_1915W72.5,USD,ABBV,66.2700,65
20190819,P,75.0,20191115,10.32,10.32,10.32,10.32,9.80,,10.00,,13.15,1,845,OPRA,ABBV_1915W75,USD,ABBV,66.2700,PHIL
20190819,P,77.5,20191115,12.20,12.20,12.20,12.20,12.10,,12.35,,15.52,1,523,OPRA,ABBV_1915W77.5,USD,ABBV,66.2700,1
20190819,P,80.0,20191115,16.95,16.95,16.86,16.95,14.45,,15.00,,16.11,30,239,OPRA,ABBV_1915W80,USD,ABBV,66.2700,ISE
20190819,P,82.5,20191115,19.45,19.45,19.45,19.45,16.85,,17.30,,16.43,1,1528,OPRA,ABBV_1915W82.5,USD,ABBV,66.2700,43
20190819,P,85.0,20191115,22.38,22.38,22.38,22.38,19.40,,19.80,,18.98,1,154,OPRA,ABBV_1915W85,USD,ABBV,66.2700,CBOE
20190819,P,87.5,20191115,21.37,21.37,21.37,21.37,21.80,,22.30,,20.14,5,19,OPRA,ABBV_1915W87.5,USD,ABBV,66.2700,ISE
20190819,P,90.0,20191115,22.57,22.57,22.57,22.57,24.15,,24.90,,20.48,5,43,OPRA,ABBV_1915W90,USD,ABBV,66.2700,CBOE
20190819,P,92.5,20191115,,,,,26.80,,27.20,,,,16,OPRA,ABBV_1915W92.5,USD,ABBV,66.2700,0
20190819,P,95.0,20191115,25.17,25.17,25.17,25.17,29.25,,29.80,,18.10,2,12,OPRA,ABBV_1915W95,USD,ABBV,66.2700,ISE
,C,100.0,20190816,,,,,,,,,,,938,OPRA,ABBV_1916H100,USD,ABBV,66.2700,0
,C,105.0,20190816,0.02,0.02,0.02,0.02,,,,,0.03,3,270,OPRA,ABBV_1916H105,USD,ABBV,66.2700,PHIL
,C,110.0,20190816,,,,,,,,,,,225,OPRA,ABBV_1916H110,USD,ABBV,66.2700,0
,C,115.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,54,OPRA,ABBV_1916H115,USD,ABBV,66.2700,BATS
,C,120.0,20190816,0.05,0.05,0.05,0.05,,,,,,11,31,OPRA,ABBV_1916H120,USD,ABBV,66.2700,1
,C,125.0,20190816,0.14,0.14,0.14,0.14,,,,,,26,26,OPRA,ABBV_1916H125,USD,ABBV,66.2700,PHIL
,C,130.0,20190816,0.1,0.1,0.1,0.1,,,,,,1,11,OPRA,ABBV_1916H130,USD,ABBV,66.2700,CBOE
,C,47.5,20190816,20.20,20.20,20.20,20.20,,,,,23.69,5,,OPRA,ABBV_1916H47.5,USD,ABBV,66.2700,PHIL
,C,50.0,20190816,14.89,14.89,14.88,14.88,,,,,,2,,OPRA,ABBV_1916H50,USD,ABBV,66.2700,43
,C,55.0,20190816,8.62,8.62,8.62,8.62,,,,,10.34,3,,OPRA,ABBV_1916H55,USD,ABBV,66.2700,PHIL
,C,55.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916H55.5,USD,ABBV,66.2700,0
,C,56.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916H56,USD,ABBV,66.2700,0
,C,56.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916H56.5,USD,ABBV,66.2700,0
,C,57.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916H57,USD,ABBV,66.2700,0
,C,57.5,20190816,13.72,13.74,13.70,13.70,,,,,,30,,OPRA,ABBV_1916H57.5,USD,ABBV,66.2700,65
,C,58.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916H58,USD,ABBV,66.2700,0
,C,58.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916H58.5,USD,ABBV,66.2700,0
,C,59.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916H59,USD,ABBV,66.2700,0
,C,59.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916H59.5,USD,ABBV,66.2700,0
,C,60.0,20190816,4.38,4.80,4.25,4.25,,,,,2.99,57,,OPRA,ABBV_1916H60,USD,ABBV,66.2700,69
,C,60.5,20190816,4.20,4.20,4.20,4.20,,,,,3.75,2,,OPRA,ABBV_1916H60.5,USD,ABBV,66.2700,1
,C,61.0,20190816,3.40,3.40,3.40,3.40,,,,,2.71,32,,OPRA,ABBV_1916H61,USD,ABBV,66.2700,BATS
,C,61.5,20190816,1.99,2.96,1.99,2.96,,,,,1.58,31,,OPRA,ABBV_1916H61.5,USD,ABBV,66.2700,PACF
,C,62.0,20190816,2.04,2.67,2.04,2.25,,,,,1.12,62,,OPRA,ABBV_1916H62,USD,ABBV,66.2700,BATS
,C,62.5,20190816,0.79,2.19,0.79,1.75,,,,,0.75,206,,OPRA,ABBV_1916H62.5,USD,ABBV,66.2700,42
,C,63.0,20190816,0.60,1.06,0.60,0.93,,,,,0.45,53,,OPRA,ABBV_1916H63,USD,ABBV,66.2700,BATS
,C,63.5,20190816,0.20,1.20,0.14,0.94,,,,,0.19,312,,OPRA,ABBV_1916H63.5,USD,ABBV,66.2700,1
,C,64.0,20190816,0.08,0.79,0.08,0.36,,,,,0.09,2091,,OPRA,ABBV_1916H64,USD,ABBV,66.2700,1
,C,64.5,20190816,0.03,0.41,0.02,0.03,,,,,0.03,2214,1439,OPRA,ABBV_1916H64.5,USD,ABBV,66.2700,69
,C,65.0,20190816,0.02,0.20,0.01,0.01,,,,,0.03,5671,4654,OPRA,ABBV_1916H65,USD,ABBV,66.2700,CBOE
,C,65.5,20190816,0.01,0.02,0.01,0.01,,,,,0.02,74,1003,OPRA,ABBV_1916H65.5,USD,ABBV,66.2700,PACF
,C,66.0,20190816,0.01,0.03,0.01,0.01,,,,,0.02,74,1176,OPRA,ABBV_1916H66,USD,ABBV,66.2700,ISE
,C,66.5,20190816,0.13,0.13,0.01,0.01,,,,,0.03,86,1195,OPRA,ABBV_1916H66.5,USD,ABBV,66.2700,22
,C,67.0,20190816,0.03,0.03,0.01,0.01,,,,,0.03,179,2425,OPRA,ABBV_1916H67,USD,ABBV,66.2700,65
,C,67.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,7,4099,OPRA,ABBV_1916H67.5,USD,ABBV,66.2700,CBOE
,C,68.0,20190816,0.01,0.02,0.01,0.02,,,,,0.02,9,1374,OPRA,ABBV_1916H68,USD,ABBV,66.2700,CBOE
,C,68.5,20190816,,,,,,,,,,,655,OPRA,ABBV_1916H68.5,USD,ABBV,66.2700,0
,C,69.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,2,434,OPRA,ABBV_1916H69,USD,ABBV,66.2700,ISE
,C,69.5,20190816,0.02,0.02,0.02,0.02,,,,,0.02,2,417,OPRA,ABBV_1916H69.5,USD,ABBV,66.2700,PACF
,C,70.0,20190816,0.01,0.04,0.01,0.01,,,,,0.01,95,9700,OPRA,ABBV_1916H70,USD,ABBV,66.2700,CBOE
,C,70.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,5,223,OPRA,ABBV_1916H70.5,USD,ABBV,66.2700,ISE
,C,71.0,20190816,,,,,,,,,,,640,OPRA,ABBV_1916H71,USD,ABBV,66.2700,0
,C,71.5,20190816,0.03,0.03,0.03,0.03,,,,,0.02,1,347,OPRA,ABBV_1916H71.5,USD,ABBV,66.2700,69
,C,72.0,20190816,0.01,0.01,0.01,0.01,,,,,0.06,10,213,OPRA,ABBV_1916H72,USD,ABBV,66.2700,1
,C,72.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,13,8347,OPRA,ABBV_1916H72.5,USD,ABBV,66.2700,43
,C,73.0,20190816,0.02,0.03,0.02,0.03,,,,,0.03,5,161,OPRA,ABBV_1916H73,USD,ABBV,66.2700,65
,C,73.5,20190816,0.02,0.02,0.02,0.02,,,,,0.05,3,46,OPRA,ABBV_1916H73.5,USD,ABBV,66.2700,69
,C,74.0,20190816,0.02,0.02,0.02,0.02,,,,,0.07,1,37,OPRA,ABBV_1916H74,USD,ABBV,66.2700,AMEX
,C,74.5,20190816,0.07,0.07,0.07,0.07,,,,,0.12,11,80,OPRA,ABBV_1916H74.5,USD,ABBV,66.2700,31
,C,75.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,7,12040,OPRA,ABBV_1916H75,USD,ABBV,66.2700,CBOE
,C,75.5,20190816,0.05,0.05,0.05,0.05,,,,,,11,11,OPRA,ABBV_1916H75.5,USD,ABBV,66.2700,1
,C,76.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,10,21,OPRA,ABBV_1916H76,USD,ABBV,66.2700,PHIL
,C,77.0,20190816,0.05,0.05,0.05,0.05,,,,,,1,1,OPRA,ABBV_1916H77,USD,ABBV,66.2700,1
,C,77.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,6,3960,OPRA,ABBV_1916H77.5,USD,ABBV,66.2700,69
,C,78.0,20190816,0.05,0.05,0.05,0.05,,,,,,4,4,OPRA,ABBV_1916H78,USD,ABBV,66.2700,CBOE
,C,80.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,4,7352,OPRA,ABBV_1916H80,USD,ABBV,66.2700,65
,C,82.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,1,2900,OPRA,ABBV_1916H82.5,USD,ABBV,66.2700,ISE
,C,85.0,20190816,0.01,0.02,0.01,0.01,,,,,0.01,10,4041,OPRA,ABBV_1916H85,USD,ABBV,66.2700,ISE
,C,87.5,20190816,0.01,0.01,0.01,0.01,,,,,0.01,84,4505,OPRA,ABBV_1916H87.5,USD,ABBV,66.2700,CBOE
,C,90.0,20190816,0.02,0.02,0.02,0.02,,,,,0.01,1,4496,OPRA,ABBV_1916H90,USD,ABBV,66.2700,BATS
,C,92.5,20190816,0.02,0.02,0.02,0.02,,,,,0.03,55,806,OPRA,ABBV_1916H92.5,USD,ABBV,66.2700,CBOE
,C,95.0,20190816,0.01,0.01,0.01,0.01,,,,,0.04,1,427,OPRA,ABBV_1916H95,USD,ABBV,66.2700,PHIL
,C,97.5,20190816,,,,,,,,,,,281,OPRA,ABBV_1916H97.5,USD,ABBV,66.2700,0
,P,100.0,20190816,31.15,31.15,30.40,30.40,,,,,29.19,60,,OPRA,ABBV_1916T100,USD,ABBV,66.2700,69
,P,105.0,20190816,35.85,35.85,35.85,35.85,,,,,34.13,30,,OPRA,ABBV_1916T105,USD,ABBV,66.2700,42
,P,110.0,20190816,24.2,24.2,24.2,24.2,,,,,,2,,OPRA,ABBV_1916T110,USD,ABBV,66.2700,69
,P,115.0,20190816,47.05,47.05,47.05,47.05,,,,,45.90,2,,OPRA,ABBV_1916T115,USD,ABBV,66.2700,PACF
,P,120.0,20190816,51.35,51.35,51.35,51.35,,,,,42.93,2,,OPRA,ABBV_1916T120,USD,ABBV,66.2700,PACF
,P,125.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T125,USD,ABBV,66.2700,0
,P,130.0,20190816,49.6,49.6,49.6,49.6,,,,,,1,,OPRA,ABBV_1916T130,USD,ABBV,66.2700,BATS
,P,47.5,20190816,0.01,0.01,0.01,0.01,,,,,0.02,1,126,OPRA,ABBV_1916T47.5,USD,ABBV,66.2700,ISE
,P,50.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,10,688,OPRA,ABBV_1916T50,USD,ABBV,66.2700,CBOE
,P,55.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,25,1380,OPRA,ABBV_1916T55,USD,ABBV,66.2700,BATS
,P,55.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916T55.5,USD,ABBV,66.2700,0
,P,56.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T56,USD,ABBV,66.2700,0
,P,56.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916T56.5,USD,ABBV,66.2700,0
,P,57.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T57,USD,ABBV,66.2700,0
,P,57.5,20190816,0.03,0.03,0.03,0.03,,,,,0.03,2,256,OPRA,ABBV_1916T57.5,USD,ABBV,66.2700,ISE
,P,58.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T58,USD,ABBV,66.2700,0
,P,58.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916T58.5,USD,ABBV,66.2700,0
,P,59.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T59,USD,ABBV,66.2700,0
,P,59.5,20190816,0.03,0.03,0.03,0.03,,,,,,2,2,OPRA,ABBV_1916T59.5,USD,ABBV,66.2700,31
,P,60.0,20190816,0.01,0.02,0.01,0.02,,,,,0.03,16,3092,OPRA,ABBV_1916T60,USD,ABBV,66.2700,PHIL
,P,60.5,20190816,0.04,0.06,0.04,0.06,,,,,,12,12,OPRA,ABBV_1916T60.5,USD,ABBV,66.2700,PHIL
,P,61.0,20190816,0.01,0.01,0.01,0.01,,,,,0.03,10,580,OPRA,ABBV_1916T61,USD,ABBV,66.2700,65
,P,61.5,20190816,0.10,0.10,0.08,0.08,,,,,0.08,4,118,OPRA,ABBV_1916T61.5,USD,ABBV,66.2700,PHIL
,P,62.0,20190816,0.01,0.01,0.01,0.01,,,,,0.13,1,467,OPRA,ABBV_1916T62,USD,ABBV,66.2700,ISE
,P,62.5,20190816,0.05,0.05,0.01,0.01,,,,,0.22,59,2517,OPRA,ABBV_1916T62.5,USD,ABBV,66.2700,CBOE
,P,63.0,20190816,0.15,0.17,0.02,0.02,,,,,0.40,167,1312,OPRA,ABBV_1916T63,USD,ABBV,66.2700,ISE
,P,63.5,20190816,0.45,0.45,0.01,0.01,,,,,0.70,1617,1682,OPRA,ABBV_1916T63.5,USD,ABBV,66.2700,CBOE
,P,64.0,20190816,0.66,0.67,0.01,0.01,,,,,1.05,1668,2071,OPRA,ABBV_1916T64,USD,ABBV,66.2700,ISE
,P,64.5,20190816,1.05,1.05,0.09,0.11,,,,,1.51,1283,2,OPRA,ABBV_1916T64.5,USD,ABBV,66.2700,PHIL
,P,65.0,20190816,1.57,1.93,0.35,0.62,,,,,1.88,1072,,OPRA,ABBV_1916T65,USD,ABBV,66.2700,CBOE
,P,65.5,20190816,2.26,2.26,0.83,1.13,,,,,2.45,70,,OPRA,ABBV_1916T65.5,USD,ABBV,66.2700,CBOE
,P,66.0,20190816,2.66,2.93,1.28,1.69,,,,,2.99,106,,OPRA,ABBV_1916T66,USD,ABBV,66.2700,BOST
,P,66.5,20190816,2.49,2.65,1.90,2.16,,,,,3.40,51,,OPRA,ABBV_1916T66.5,USD,ABBV,66.2700,BATS
,P,67.0,20190816,3.10,3.15,2.26,2.60,,,,,3.39,57,,OPRA,ABBV_1916T67,USD,ABBV,66.2700,69
,P,67.5,20190816,4.08,4.28,2.86,3.11,,,,,4.55,232,,OPRA,ABBV_1916T67.5,USD,ABBV,66.2700,CBOE
,P,68.0,20190816,4.00,4.13,3.35,3.72,,,,,5.18,52,,OPRA,ABBV_1916T68,USD,ABBV,66.2700,CBOE
,P,68.5,20190816,4.20,4.25,4.19,4.19,,,,,4.09,10,,OPRA,ABBV_1916T68.5,USD,ABBV,66.2700,CBOE
,P,69.0,20190816,4.74,5.28,4.74,5.28,,,,,3.94,103,,OPRA,ABBV_1916T69,USD,ABBV,66.2700,ISE
,P,69.5,20190816,4.48,4.48,4.48,4.48,,,,,5.16,1,,OPRA,ABBV_1916T69.5,USD,ABBV,66.2700,ISE
,P,70.0,20190816,6.50,6.80,5.25,5.58,,,,,7.10,203,,OPRA,ABBV_1916T70,USD,ABBV,66.2700,ISE
,P,70.5,20190816,6.85,6.85,6.85,6.85,,,,,3.60,1,,OPRA,ABBV_1916T70.5,USD,ABBV,66.2700,69
,P,71.0,20190816,7.35,7.35,7.35,7.35,,,,,5.85,1,,OPRA,ABBV_1916T71,USD,ABBV,66.2700,69
,P,71.5,20190816,7.28,7.28,7.28,7.28,,,,,6.80,1,,OPRA,ABBV_1916T71.5,USD,ABBV,66.2700,PHIL
,P,72.0,20190816,7.75,7.75,7.75,7.75,,,,,7.43,100,,OPRA,ABBV_1916T72,USD,ABBV,66.2700,BOST
,P,72.5,20190816,8.66,8.66,8.66,8.66,,,,,8.50,7,,OPRA,ABBV_1916T72.5,USD,ABBV,66.2700,PHIL
,P,73.0,20190816,4.80,5.67,4.80,5.67,,,,,6.13,4,,OPRA,ABBV_1916T73,USD,ABBV,66.2700,CBOE
,P,73.5,20190816,5.25,5.25,5.25,5.25,,,,,,38,,OPRA,ABBV_1916T73.5,USD,ABBV,66.2700,BATS
,P,74.0,20190816,6.55,6.55,6.55,6.55,,,,,,4,,OPRA,ABBV_1916T74,USD,ABBV,66.2700,PHIL
,P,74.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916T74.5,USD,ABBV,66.2700,0
,P,75.0,20190816,11.02,11.02,10.45,10.58,,,,,12.00,44,,OPRA,ABBV_1916T75,USD,ABBV,66.2700,ISE
,P,75.5,20190816,,,,,,,,,,,,OPRA,ABBV_1916T75.5,USD,ABBV,66.2700,0
,P,76.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T76,USD,ABBV,66.2700,0
,P,77.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T77,USD,ABBV,66.2700,0
,P,77.5,20190816,13.12,13.20,12.71,12.71,,,,,13.50,42,,OPRA,ABBV_1916T77.5,USD,ABBV,66.2700,ISE
,P,78.0,20190816,,,,,,,,,,,,OPRA,ABBV_1916T78,USD,ABBV,66.2700,0
,P,80.0,20190816,15.5,15.5,15.5,15.5,,,,,15.7,1,,OPRA,ABBV_1916T80,USD,ABBV,66.2700,PACF
,P,82.5,20190816,18.65,18.65,18.65,18.65,,,,,15.05,1,,OPRA,ABBV_1916T82.5,USD,ABBV,66.2700,43
,P,85.0,20190816,20.7,20.7,20.7,20.7,,,,,20.7,200,,OPRA,ABBV_1916T85,USD,ABBV,66.2700,BOST
,P,87.5,20190816,23.25,23.25,23.25,23.25,,,,,20.90,100,,OPRA,ABBV_1916T87.5,USD,ABBV,66.2700,BOST
,P,90.0,20190816,26.05,26.05,26.05,26.05,,,,,25.40,100,,OPRA,ABBV_1916T90,USD,ABBV,66.2700,BOST
,P,92.5,20190816,24.25,24.25,24.25,24.25,,,,,22.50,10,,OPRA,ABBV_1916T92.5,USD,ABBV,66.2700,PHIL
,P,95.0,20190816,24.5,24.6,24.5,24.6,,,,,25.9,6,,OPRA,ABBV_1916T95,USD,ABBV,66.2700,ISE
,P,97.5,20190816,17.05,17.05,17.05,17.05,,,,,,4,,OPRA,ABBV_1916T97.5,USD,ABBV,66.2700,PACF
20190819,C,45.0,20191018,,,,,20.90,,21.95,,,,,OPRA,ABBV_1918J45,USD,ABBV,66.2700,0
20190819,C,47.5,20191018,,,,,18.40,,19.50,,,,,OPRA,ABBV_1918J47.5,USD,ABBV,66.2700,0
20190819,C,50.0,20191018,15.65,15.65,15.65,15.65,15.90,,17.15,,19.50,1,4,OPRA,ABBV_1918J50,USD,ABBV,66.2700,69
20190819,C,55.0,20191018,10.55,10.55,10.55,10.55,11.00,,12.15,,13.50,5,25,OPRA,ABBV_1918J55,USD,ABBV,66.2700,PACF
20190819,C,57.5,20191018,,,,,8.75,,9.55,,,,9,OPRA,ABBV_1918J57.5,USD,ABBV,66.2700,0
20190819,C,60.0,20191018,6.50,6.50,6.50,6.50,6.85,,7.15,,5.60,20,2229,OPRA,ABBV_1918J60,USD,ABBV,66.2700,PHIL
20190819,C,62.5,20191018,4.40,4.40,4.40,4.40,4.75,,5.05,,3.80,1,216,OPRA,ABBV_1918J62.5,USD,ABBV,66.2700,1
20190819,C,65.0,20191018,2.90,3.18,2.56,3.08,3.05,,3.30,,2.26,51,902,OPRA,ABBV_1918J65,USD,ABBV,66.2700,ISE
20190819,C,67.5,20191018,1.45,1.90,1.30,1.90,1.82,,1.88,,1.32,151,1293,OPRA,ABBV_1918J67.5,USD,ABBV,66.2700,BATS
20190819,C,70.0,20191018,0.75,0.96,0.69,0.96,0.93,,1.00,,0.69,178,2234,OPRA,ABBV_1918J70,USD,ABBV,66.2700,PHIL
20190819,C,72.5,20191018,0.35,0.45,0.35,0.45,0.43,,0.50,,0.36,104,892,OPRA,ABBV_1918J72.5,USD,ABBV,66.2700,BATS
20190819,C,75.0,20191018,0.18,0.18,0.15,0.18,0.17,,0.22,,0.19,39,1123,OPRA,ABBV_1918J75,USD,ABBV,66.2700,CBOE
20190819,C,77.5,20191018,0.15,0.15,0.15,0.15,0.01,,0.10,,0.15,6,98,OPRA,ABBV_1918J77.5,USD,ABBV,66.2700,PACF
20190819,C,80.0,20191018,0.11,0.11,0.11,0.11,0.01,,0.23,,0.12,25,138,OPRA,ABBV_1918J80,USD,ABBV,66.2700,BATS
20190819,C,85.0,20191018,,,,,0.01,,0.13,,,,,OPRA,ABBV_1918J85,USD,ABBV,66.2700,0
20190819,C,90.0,20191018,0.04,0.04,0.04,0.04,,,0.09,,0.04,6,3,OPRA,ABBV_1918J90,USD,ABBV,66.2700,PHIL
20190819,P,45.0,20191018,,,,,,,0.28,,,,,OPRA,ABBV_1918V45,USD,ABBV,66.2700,0
20190819,P,47.5,20191018,,,,,,,0.34,,,,,OPRA,ABBV_1918V47.5,USD,ABBV,66.2700,0
20190819,P,50.0,20191018,0.24,0.24,0.24,0.24,,,0.43,,0.26,1,13,OPRA,ABBV_1918V50,USD,ABBV,66.2700,AMEX
20190819,P,55.0,20191018,0.33,0.33,0.33,0.33,0.33,,0.50,,0.50,1,232,OPRA,ABBV_1918V55,USD,ABBV,66.2700,ISE
20190819,P,57.5,20191018,0.53,0.53,0.53,0.53,0.53,,0.59,,0.81,2,406,OPRA,ABBV_1918V57.5,USD,ABBV,66.2700,ISE
20190819,P,60.0,20191018,1.00,1.00,0.90,0.94,0.87,,0.90,,1.36,78,1926,OPRA,ABBV_1918V60,USD,ABBV,66.2700,1
20190819,P,62.5,20191018,3.45,3.45,1.41,1.41,1.41,,1.49,,2.20,68,2377,OPRA,ABBV_1918V62.5,USD,ABBV,66.2700,BATS
20190819,P,65.0,20191018,4.65,4.65,2.36,2.36,2.31,,2.38,,3.27,1381,3704,OPRA,ABBV_1918V65,USD,ABBV,66.2700,1
20190819,P,67.5,20191018,3.75,3.75,3.75,3.75,3.55,,3.80,,5.05,3,483,OPRA,ABBV_1918V67.5,USD,ABBV,66.2700,1
20190819,P,70.0,20191018,7.40,7.40,6.76,7.04,5.25,,5.55,,8.20,11,1357,OPRA,ABBV_1918V70,USD,ABBV,66.2700,65
20190819,P,72.5,20191018,9.3,9.3,9.3,9.3,7.35,,7.65,,10.5,5,219,OPRA,ABBV_1918V72.5,USD,ABBV,66.2700,31
20190819,P,75.0,20191018,11.92,11.92,11.92,11.92,9.05,,10.05,,12.87,1,205,OPRA,ABBV_1918V75,USD,ABBV,66.2700,65
20190819,P,77.5,20191018,13.97,13.97,13.97,13.97,11.55,,12.65,,14.37,3,49,OPRA,ABBV_1918V77.5,USD,ABBV,66.2700,ISE
20190819,P,80.0,20191018,12.85,12.85,12.55,12.85,14.05,,15.15,,,33,33,OPRA,ABBV_1918V80,USD,ABBV,66.2700,65
20190819,P,85.0,20191018,,,,,19.05,,19.95,,,,,OPRA,ABBV_1918V85,USD,ABBV,66.2700,0
20190819,P,90.0,20191018,,,,,24.10,,25.00,,,,,OPRA,ABBV_1918V90,USD,ABBV,66.2700,0
20190819,C,100.0,20190920,0.01,0.01,0.01,0.01,,,0.03,,0.03,3,528,OPRA,ABBV_1920I100,USD,ABBV,66.2700,CBOE
20190819,C,105.0,20190920,,,,,,,0.03,,,,165,OPRA,ABBV_1920I105,USD,ABBV,66.2700,0
20190819,C,110.0,20190920,0.03,0.03,0.03,0.03,,,0.03,,0.03,2,532,OPRA,ABBV_1920I110,USD,ABBV,66.2700,CBOE
20190819,C,40.0,20190920,27.45,27.45,27.45,27.45,26.10,,26.50,,29.50,2,4,OPRA,ABBV_1920I40,USD,ABBV,66.2700,PACF
20190819,C,42.5,20190920,,,,,23.60,,24.00,,,,,OPRA,ABBV_1920I42.5,USD,ABBV,66.2700,0
20190819,C,45.0,20190920,,,,,21.10,,21.50,,,,,OPRA,ABBV_1920I45,USD,ABBV,66.2700,0
20190819,C,47.5,20190920,,,,,18.70,,19.00,,,,,OPRA,ABBV_1920I47.5,USD,ABBV,66.2700,0
20190819,C,50.0,20190920,15.00,15.00,15.00,15.00,16.15,,16.60,,13.78,1,15,OPRA,ABBV_1920I50,USD,ABBV,66.2700,1
20190819,C,55.0,20190920,9.55,9.55,9.55,9.55,11.20,,11.60,,9.60,2,38,OPRA,ABBV_1920I55,USD,ABBV,66.2700,PHIL
20190819,C,57.5,20190920,,,,,8.90,,9.10,,,,3,OPRA,ABBV_1920I57.5,USD,ABBV,66.2700,0
20190819,C,58.0,20190920,,,,,8.35,,8.60,,,,,OPRA,ABBV_1920I58,USD,ABBV,66.2700,0
20190819,C,58.5,20190920,,,,,8.00,,8.10,,,,,OPRA,ABBV_1920I58.5,USD,ABBV,66.2700,0
20190819,C,59.0,20190920,,,,,7.45,,7.65,,,,,OPRA,ABBV_1920I59,USD,ABBV,66.2700,0
20190819,C,60.0,20190920,6.40,6.40,6.40,6.40,6.60,,6.75,,5.15,1,468,OPRA,ABBV_1920I60,USD,ABBV,66.2700,22
20190819,C,60.5,20190920,,,,,6.15,,6.25,,,,,OPRA,ABBV_1920I60.5,USD,ABBV,66.2700,0
20190819,C,61.0,20190920,,,,,5.70,,5.80,,,,,OPRA,ABBV_1920I61,USD,ABBV,66.2700,0
20190819,C,61.5,20190920,,,,,5.25,,5.35,,,,,OPRA,ABBV_1920I61.5,USD,ABBV,66.2700,0
20190819,C,62.0,20190920,,,,,4.80,,4.95,,,,,OPRA,ABBV_1920I62,USD,ABBV,66.2700,0
20190819,C,62.5,20190920,3.55,4.10,3.55,4.10,4.35,,4.50,,3.20,16,3108,OPRA,ABBV_1920I62.5,USD,ABBV,66.2700,BATS
20190819,C,63.0,20190920,3.25,3.50,3.25,3.50,4.00,,4.10,,,22,,OPRA,ABBV_1920I63,USD,ABBV,66.2700,PHIL
20190819,C,63.5,20190920,,,,,3.60,,3.70,,,,,OPRA,ABBV_1920I63.5,USD,ABBV,66.2700,0
20190819,C,64.0,20190920,,,,,3.20,,3.30,,,,,OPRA,ABBV_1920I64,USD,ABBV,66.2700,0
20190819,C,64.5,20190920,,,,,2.87,,2.92,,,,,OPRA,ABBV_1920I64.5,USD,ABBV,66.2700,0
20190819,C,65.0,20190920,2.00,2.61,1.95,2.50,2.53,,2.58,,1.62,91,7895,OPRA,ABBV_1920I65,USD,ABBV,66.2700,69
20190819,C,65.5,20190920,1.78,2.28,1.78,2.18,2.22,,2.25,,,92,,OPRA,ABBV_1920I65.5,USD,ABBV,66.2700,PACF
20190819,C,66.0,20190920,1.50,1.98,1.50,1.93,1.93,,1.95,,,307,,OPRA,ABBV_1920I66,USD,ABBV,66.2700,PACF
20190819,C,66.5,20190920,1.26,1.70,1.26,1.70,1.63,,1.67,,,87,,OPRA,ABBV_1920I66.5,USD,ABBV,66.2700,69
20190819,C,67.0,20190920,1.04,1.41,1.04,1.41,1.38,,1.42,,,186,,OPRA,ABBV_1920I67,USD,ABBV,66.2700,ISE
20190819,C,67.5,20190920,0.73,1.20,0.73,1.20,1.17,,1.19,,0.71,178,13427,OPRA,ABBV_1920I67.5,USD,ABBV,66.2700,69
20190819,C,68.0,20190920,0.75,1.00,0.72,0.97,0.96,,0.99,,,51,,OPRA,ABBV_1920I68,USD,ABBV,66.2700,PACF
20190819,C,68.5,20190920,0.68,0.80,0.68,0.80,0.79,,0.82,,,5,,OPRA,ABBV_1920I68.5,USD,ABBV,66.2700,CBOE
20190819,C,69.0,20190920,0.50,0.68,0.50,0.68,0.65,,0.67,,,50,,OPRA,ABBV_1920I69,USD,ABBV,66.2700,31
20190819,C,69.5,20190920,0.39,0.55,0.39,0.55,0.53,,0.54,,,22,,OPRA,ABBV_1920I69.5,USD,ABBV,66.2700,ISE
20190819,C,70.0,20190920,0.33,0.45,0.30,0.43,0.43,,0.44,,0.27,404,21574,OPRA,ABBV_1920I70,USD,ABBV,66.2700,PACF
20190819,C,70.5,20190920,0.30,0.30,0.30,0.30,0.34,,0.36,,,4,,OPRA,ABBV_1920I70.5,USD,ABBV,66.2700,CBOE
20190819,C,71.0,20190920,0.22,0.24,0.22,0.24,0.27,,0.29,,,33,,OPRA,ABBV_1920I71,USD,ABBV,66.2700,69
20190819,C,71.5,20190920,0.22,0.22,0.22,0.22,0.21,,0.24,,,4,,OPRA,ABBV_1920I71.5,USD,ABBV,66.2700,1
20190819,C,72.0,20190920,,,,,0.17,,0.18,,,,,OPRA,ABBV_1920I72,USD,ABBV,66.2700,0
20190819,C,72.5,20190920,0.11,0.13,0.10,0.13,0.13,,0.15,,0.13,15,13811,OPRA,ABBV_1920I72.5,USD,ABBV,66.2700,1
20190819,C,73.0,20190920,,,,,0.11,,0.12,,,,,OPRA,ABBV_1920I73,USD,ABBV,66.2700,0
20190819,C,74.0,20190920,,,,,,,0.09,,,,,OPRA,ABBV_1920I74,USD,ABBV,66.2700,0
20190819,C,75.0,20190920,0.06,0.06,0.04,0.06,0.04,,0.06,,0.08,40,5048,OPRA,ABBV_1920I75,USD,ABBV,66.2700,65
20190819,C,77.5,20190920,0.03,0.04,0.03,0.04,0.02,,0.04,,0.04,36,3625,OPRA,ABBV_1920I77.5,USD,ABBV,66.2700,42
20190819,C,80.0,20190920,0.03,0.03,0.02,0.02,0.01,,0.02,,0.03,30,3676,OPRA,ABBV_1920I80,USD,ABBV,66.2700,BATS
20190819,C,82.5,20190920,0.02,0.02,0.02,0.02,,,0.03,,0.02,94,1629,OPRA,ABBV_1920I82.5,USD,ABBV,66.2700,PACF
20190819,C,85.0,20190920,0.03,0.03,0.01,0.01,,,0.03,,0.04,96,6457,OPRA,ABBV_1920I85,USD,ABBV,66.2700,PACF
20190819,C,87.5,20190920,0.01,0.02,0.01,0.02,,,0.03,,0.02,60,1555,OPRA,ABBV_1920I87.5,USD,ABBV,66.2700,PHIL
20190819,C,90.0,20190920,0.01,0.02,0.01,0.01,,,0.03,,0.09,10,1084,OPRA,ABBV_1920I90,USD,ABBV,66.2700,PHIL
20190819,C,92.5,20190920,0.02,0.02,0.02,0.02,,,0.03,,0.02,14,303,OPRA,ABBV_1920I92.5,USD,ABBV,66.2700,PHIL
20190819,C,95.0,20190920,0.02,0.03,0.01,0.03,,,0.03,,0.02,1414,878,OPRA,ABBV_1920I95,USD,ABBV,66.2700,31
20190819,P,100.0,20190920,,,,,33.55,,34.00,,,,,OPRA,ABBV_1920U100,USD,ABBV,66.2700,0
20190819,P,105.0,20190920,35.9,35.9,35.9,35.9,38.60,,39.00,,27.4,20,,OPRA,ABBV_1920U105,USD,ABBV,66.2700,42
20190819,P,110.0,20190920,,,,,43.60,,44.00,,,,,OPRA,ABBV_1920U110,USD,ABBV,66.2700,0
20190819,P,40.0,20190920,0.05,0.05,0.05,0.05,,,0.03,,0.01,1,73,OPRA,ABBV_1920U40,USD,ABBV,66.2700,ISE
20190819,P,42.5,20190920,0.02,0.03,0.02,0.02,,,0.03,,0.05,39,660,OPRA,ABBV_1920U42.5,USD,ABBV,66.2700,PHIL
20190819,P,45.0,20190920,,,,,,,0.03,,,,547,OPRA,ABBV_1920U45,USD,ABBV,66.2700,0
20190819,P,47.5,20190920,0.04,0.04,0.04,0.04,,,0.04,,0.01,1,688,OPRA,ABBV_1920U47.5,USD,ABBV,66.2700,1
20190819,P,50.0,20190920,0.06,0.08,0.06,0.07,0.01,,0.05,,0.04,24,826,OPRA,ABBV_1920U50,USD,ABBV,66.2700,1
20190819,P,55.0,20190920,0.09,0.09,0.08,0.08,0.06,,0.09,,0.12,26,669,OPRA,ABBV_1920U55,USD,ABBV,66.2700,PHIL
20190819,P,57.5,20190920,0.20,0.20,0.15,0.15,0.13,,0.16,,0.26,31,1118,OPRA,ABBV_1920U57.5,USD,ABBV,66.2700,PACF
20190819,P,58.0,20190920,,,,,0.15,,0.17,,,,,OPRA,ABBV_1920U58,USD,ABBV,66.2700,0
20190819,P,58.5,20190920,,,,,0.17,,0.20,,,,,OPRA,ABBV_1920U58.5,USD,ABBV,66.2700,0
20190819,P,59.0,20190920,,,,,0.21,,0.22,,,,,OPRA,ABBV_1920U59,USD,ABBV,66.2700,0
20190819,P,60.0,20190920,0.40,0.40,0.28,0.28,0.28,,0.29,,0.56,160,9017,OPRA,ABBV_1920U60,USD,ABBV,66.2700,CBOE
20190819,P,60.5,20190920,,,,,0.32,,0.33,,,,,OPRA,ABBV_1920U60.5,USD,ABBV,66.2700,0
20190819,P,61.0,20190920,,,,,0.37,,0.38,,,,,OPRA,ABBV_1920U61,USD,ABBV,66.2700,0
20190819,P,61.5,20190920,,,,,0.42,,0.44,,,,,OPRA,ABBV_1920U61.5,USD,ABBV,66.2700,0
20190819,P,62.0,20190920,,,,,0.49,,0.52,,,,,OPRA,ABBV_1920U62,USD,ABBV,66.2700,0
20190819,P,62.5,20190920,0.88,0.95,0.58,0.60,0.57,,0.59,,1.13,88,4593,OPRA,ABBV_1920U62.5,USD,ABBV,66.2700,PHIL
20190819,P,63.0,20190920,,,,,0.65,,0.68,,,,,OPRA,ABBV_1920U63,USD,ABBV,66.2700,0
20190819,P,63.5,20190920,,,,,0.75,,0.78,,,,,OPRA,ABBV_1920U63.5,USD,ABBV,66.2700,0
20190819,P,64.0,20190920,1.25,1.25,0.89,0.89,0.87,,0.90,,,12,,OPRA,ABBV_1920U64,USD,ABBV,66.2700,PACF
20190819,P,64.5,20190920,1.40,1.40,1.40,1.40,1.00,,1.03,,,1,,OPRA,ABBV_1920U64.5,USD,ABBV,66.2700,69
20190819,P,65.0,20190920,1.74,1.74,1.16,1.20,1.16,,1.19,,2.09,29,5089,OPRA,ABBV_1920U65,USD,ABBV,66.2700,1
20190819,P,65.5,20190920,1.51,1.59,1.38,1.38,1.34,,1.37,,,27,,OPRA,ABBV_1920U65.5,USD,ABBV,66.2700,BATS
20190819,P,66.0,20190920,1.73,1.81,1.53,1.56,1.55,,1.58,,,108,,OPRA,ABBV_1920U66,USD,ABBV,66.2700,PACF
20190819,P,66.5,20190920,,,,,1.78,,1.81,,,,,OPRA,ABBV_1920U66.5,USD,ABBV,66.2700,0
20190819,P,67.0,20190920,,,,,1.99,,2.05,,,,,OPRA,ABBV_1920U67,USD,ABBV,66.2700,0
20190819,P,67.5,20190920,2.80,2.95,2.25,2.25,2.26,,2.33,,3.75,18,4338,OPRA,ABBV_1920U67.5,USD,ABBV,66.2700,BATS
20190819,P,68.0,20190920,,,,,2.57,,2.64,,,,,OPRA,ABBV_1920U68,USD,ABBV,66.2700,0
20190819,P,68.5,20190920,,,,,2.90,,2.97,,,,,OPRA,ABBV_1920U68.5,USD,ABBV,66.2700,0
20190819,P,69.0,20190920,,,,,3.25,,3.35,,,,,OPRA,ABBV_1920U69,USD,ABBV,66.2700,0
20190819,P,69.5,20190920,,,,,3.60,,3.70,,,,,OPRA,ABBV_1920U69.5,USD,ABBV,66.2700,0
20190819,P,70.0,20190920,4.34,4.35,4.09,4.09,4.00,,4.15,,5.91,104,18793,OPRA,ABBV_1920U70,USD,ABBV,66.2700,ISE
20190819,P,70.5,20190920,,,,,4.40,,4.55,,,,,OPRA,ABBV_1920U70.5,USD,ABBV,66.2700,0
20190819,P,71.0,20190920,,,,,4.85,,5.00,,,,,OPRA,ABBV_1920U71,USD,ABBV,66.2700,0
20190819,P,71.5,20190920,,,,,5.30,,5.45,,,,,OPRA,ABBV_1920U71.5,USD,ABBV,66.2700,0
20190819,P,72.0,20190920,,,,,5.75,,5.90,,,,,OPRA,ABBV_1920U72,USD,ABBV,66.2700,0
20190819,P,72.5,20190920,7.85,7.85,7.85,7.85,6.25,,6.40,,8.26,2,5344,OPRA,ABBV_1920U72.5,USD,ABBV,66.2700,PHIL
20190819,P,73.0,20190920,,,,,6.70,,6.85,,,,,OPRA,ABBV_1920U73,USD,ABBV,66.2700,0
20190819,P,74.0,20190920,,,,,7.65,,7.85,,,,,OPRA,ABBV_1920U74,USD,ABBV,66.2700,0
20190819,P,75.0,20190920,10.70,10.70,10.55,10.60,8.60,,8.90,,10.58,47,799,OPRA,ABBV_1920U75,USD,ABBV,66.2700,ISE
20190819,P,77.5,20190920,13.45,13.48,13.09,13.09,11.10,,11.40,,12.40,131,290,OPRA,ABBV_1920U77.5,USD,ABBV,66.2700,ISE
20190819,P,80.0,20190920,15.50,15.50,15.50,15.50,13.55,,13.95,,15.45,50,83,OPRA,ABBV_1920U80,USD,ABBV,66.2700,42
20190819,P,82.5,20190920,14.00,14.00,14.00,14.00,16.10,,16.45,,13.38,1,1,OPRA,ABBV_1920U82.5,USD,ABBV,66.2700,BATS
20190819,P,85.0,20190920,20.07,20.11,20.07,20.07,18.60,,18.90,,20.20,13,,OPRA,ABBV_1920U85,USD,ABBV,66.2700,CBOE
20190819,P,87.5,20190920,22.59,22.59,22.59,22.59,21.10,,21.40,,19.30,12,,OPRA,ABBV_1920U87.5,USD,ABBV,66.2700,CBOE
20190819,P,90.0,20190920,26.03,26.03,26.03,26.03,23.60,,23.90,,21.65,4,,OPRA,ABBV_1920U90,USD,ABBV,66.2700,PHIL
20190819,P,92.5,20190920,15.55,15.55,15.55,15.55,26.10,,26.45,,,4,,OPRA,ABBV_1920U92.5,USD,ABBV,66.2700,CBOE
20190819,P,95.0,20190920,,,,,28.60,,28.90,,,,,OPRA,ABBV_1920U95,USD,ABBV,66.2700,0
20190819,C,55.0,20190823,,,,,9.25,,11.55,,,,,OPRA,ABBV_1923H55,USD,ABBV,66.2700,0
20190819,C,55.5,20190823,,,,,9.25,,11.10,,,,,OPRA,ABBV_1923H55.5,USD,ABBV,66.2700,0
20190819,C,56.0,20190823,,,,,9.05,,10.60,,,,,OPRA,ABBV_1923H56,USD,ABBV,66.2700,0
20190819,C,56.5,20190823,,,,,8.25,,10.10,,,,,OPRA,ABBV_1923H56.5,USD,ABBV,66.2700,0
20190819,C,57.0,20190823,,,,,8.50,,9.40,,,,,OPRA,ABBV_1923H57,USD,ABBV,66.2700,0
20190819,C,57.5,20190823,,,,,8.50,,8.95,,,,,OPRA,ABBV_1923H57.5,USD,ABBV,66.2700,0
20190819,C,58.0,20190823,,,,,7.80,,8.40,,,,,OPRA,ABBV_1923H58,USD,ABBV,66.2700,0
20190819,C,58.5,20190823,6.90,6.90,6.90,6.90,7.60,,7.90,,6.00,2,3,OPRA,ABBV_1923H58.5,USD,ABBV,66.2700,69
20190819,C,59.0,20190823,6.35,6.35,6.35,6.35,7.20,,7.35,,5.50,2,2,OPRA,ABBV_1923H59,USD,ABBV,66.2700,PACF
20190819,C,59.5,20190823,,,,,6.55,,6.90,,,,,OPRA,ABBV_1923H59.5,USD,ABBV,66.2700,0
20190819,C,60.0,20190823,5.05,5.05,4.80,4.80,6.20,,6.40,,,4,4,OPRA,ABBV_1923H60,USD,ABBV,66.2700,31
20190819,C,60.5,20190823,4.3,4.3,4.3,4.3,5.65,,5.90,,4.0,1,12,OPRA,ABBV_1923H60.5,USD,ABBV,66.2700,42
20190819,C,61.0,20190823,3.55,3.55,3.10,3.10,5.15,,5.40,,7.05,2,9,OPRA,ABBV_1923H61,USD,ABBV,66.2700,AMEX
20190819,C,61.5,20190823,,,,,4.70,,4.90,,,,,OPRA,ABBV_1923H61.5,USD,ABBV,66.2700,0
20190819,C,62.0,20190823,3.70,3.70,3.70,3.70,4.20,,4.40,,2.69,1,6,OPRA,ABBV_1923H62,USD,ABBV,66.2700,BATS
20190819,C,62.5,20190823,2.81,3.80,2.81,3.80,3.65,,3.90,,2.13,10,92,OPRA,ABBV_1923H62.5,USD,ABBV,66.2700,69
20190819,C,63.0,20190823,2.32,2.32,2.32,2.32,3.25,,3.40,,1.77,5,51,OPRA,ABBV_1923H63,USD,ABBV,66.2700,BATS
20190819,C,63.5,20190823,2.00,2.60,2.00,2.60,2.82,,2.91,,1.33,102,188,OPRA,ABBV_1923H63.5,USD,ABBV,66.2700,AMEX
20190819,C,64.0,20190823,1.45,2.42,1.45,2.42,2.36,,2.46,,1.04,189,455,OPRA,ABBV_1923H64,USD,ABBV,66.2700,PHIL
20190819,C,64.5,20190823,1.12,1.98,1.12,1.95,1.93,,2.02,,0.84,71,554,OPRA,ABBV_1923H64.5,USD,ABBV,66.2700,ISE
20190819,C,65.0,20190823,0.70,1.61,0.66,1.61,1.54,,1.60,,0.60,585,2566,OPRA,ABBV_1923H65,USD,ABBV,66.2700,BATS
20190819,C,65.5,20190823,0.60,1.24,0.53,1.24,1.17,,1.23,,0.44,220,458,OPRA,ABBV_1923H65.5,USD,ABBV,66.2700,69
20190819,C,66.0,20190823,0.30,0.94,0.30,0.94,0.85,,0.90,,0.30,1024,1055,OPRA,ABBV_1923H66,USD,ABBV,66.2700,CBOE
20190819,C,66.5,20190823,0.27,0.65,0.18,0.63,0.60,,0.63,,0.18,335,342,OPRA,ABBV_1923H66.5,USD,ABBV,66.2700,BOST
20190819,C,67.0,20190823,0.25,0.43,0.12,0.38,0.40,,0.42,,0.12,1126,1739,OPRA,ABBV_1923H67,USD,ABBV,66.2700,69
20190819,C,67.5,20190823,0.16,0.27,0.09,0.27,0.24,,0.27,,0.12,243,564,OPRA,ABBV_1923H67.5,USD,ABBV,66.2700,69
20190819,C,68.0,20190823,0.05,0.16,0.05,0.15,0.15,,0.16,,0.05,53,359,OPRA,ABBV_1923H68,USD,ABBV,66.2700,ISE
20190819,C,68.5,20190823,0.07,0.10,0.06,0.10,0.09,,0.10,,0.04,60,381,OPRA,ABBV_1923H68.5,USD,ABBV,66.2700,31
20190819,C,69.0,20190823,0.08,0.08,0.03,0.06,0.05,,0.06,,0.03,8,366,OPRA,ABBV_1923H69,USD,ABBV,66.2700,PHIL
20190819,C,69.5,20190823,0.08,0.08,0.03,0.08,0.03,,0.04,,0.03,11,110,OPRA,ABBV_1923H69.5,USD,ABBV,66.2700,PHIL
20190819,C,70.0,20190823,0.03,0.03,0.02,0.02,0.02,,0.03,,0.02,25,200,OPRA,ABBV_1923H70,USD,ABBV,66.2700,PACF
20190819,C,70.5,20190823,0.01,0.01,0.01,0.01,,,0.03,,0.25,22,24,OPRA,ABBV_1923H70.5,USD,ABBV,66.2700,69
20190819,C,71.0,20190823,0.01,0.01,0.01,0.01,0.01,,0.03,,0.03,16,1097,OPRA,ABBV_1923H71,USD,ABBV,66.2700,1
20190819,C,71.5,20190823,,,,,,,0.03,,,,78,OPRA,ABBV_1923H71.5,USD,ABBV,66.2700,0
20190819,C,72.0,20190823,0.05,0.06,0.05,0.06,,,0.03,,0.03,7,679,OPRA,ABBV_1923H72,USD,ABBV,66.2700,BATS
20190819,C,72.5,20190823,0.02,0.02,0.02,0.02,,,0.50,,0.01,2,85,OPRA,ABBV_1923H72.5,USD,ABBV,66.2700,69
20190819,C,73.0,20190823,0.01,0.01,0.01,0.01,0.01,,0.03,,0.11,12,72,OPRA,ABBV_1923H73,USD,ABBV,66.2700,31
20190819,C,73.5,20190823,0.04,0.04,0.03,0.03,,,0.03,,0.07,11,47,OPRA,ABBV_1923H73.5,USD,ABBV,66.2700,ISE
20190819,C,74.0,20190823,0.25,0.25,0.01,0.05,,,0.03,,0.03,26,28,OPRA,ABBV_1923H74,USD,ABBV,66.2700,ISE
20190819,C,74.5,20190823,0.02,0.02,0.02,0.02,,,0.03,,0.10,10,29,OPRA,ABBV_1923H74.5,USD,ABBV,66.2700,65
20190819,C,75.0,20190823,0.01,0.01,0.01,0.01,,,0.03,,0.03,4,520,OPRA,ABBV_1923H75,USD,ABBV,66.2700,ISE
20190819,C,75.5,20190823,0.07,0.09,0.07,0.09,,,0.03,,0.13,6,51,OPRA,ABBV_1923H75.5,USD,ABBV,66.2700,CBOE
20190819,C,76.0,20190823,0.02,0.02,0.02,0.02,,,0.03,,0.02,1,23,OPRA,ABBV_1923H76,USD,ABBV,66.2700,69
20190819,C,76.5,20190823,0.03,0.03,0.03,0.03,,,0.03,,0.34,10,17,OPRA,ABBV_1923H76.5,USD,ABBV,66.2700,69
20190819,C,77.0,20190823,0.01,0.01,0.01,0.01,,,0.03,,0.05,4,19,OPRA,ABBV_1923H77,USD,ABBV,66.2700,CBOE
20190819,C,77.5,20190823,0.12,0.12,0.12,0.12,,,0.03,,0.41,1,11,OPRA,ABBV_1923H77.5,USD,ABBV,66.2700,PHIL
20190819,C,78.0,20190823,0.20,0.20,0.20,0.20,,,0.03,,0.43,1,21,OPRA,ABBV_1923H78,USD,ABBV,66.2700,PHIL
20190819,C,78.5,20190823,0.2,0.2,0.2,0.2,,,0.03,,,10,10,OPRA,ABBV_1923H78.5,USD,ABBV,66.2700,BATS
20190819,C,79.0,20190823,0.04,0.04,0.04,0.04,,,0.03,,0.35,3,18,OPRA,ABBV_1923H79,USD,ABBV,66.2700,PHIL
20190819,C,79.5,20190823,0.11,0.11,0.11,0.11,,,0.03,,0.37,1,2,OPRA,ABBV_1923H79.5,USD,ABBV,66.2700,ISE
20190819,C,80.0,20190823,0.02,0.02,0.02,0.02,,,0.03,,0.01,10,30,OPRA,ABBV_1923H80,USD,ABBV,66.2700,69
20190819,C,80.5,20190823,0.16,0.16,0.16,0.16,,,0.03,,,1,1,OPRA,ABBV_1923H80.5,USD,ABBV,66.2700,PACF
20190819,C,81.0,20190823,0.14,0.14,0.14,0.14,,,0.03,,,1,1,OPRA,ABBV_1923H81,USD,ABBV,66.2700,1
20190819,P,55.0,20190823,0.03,0.03,0.03,0.03,,,0.03,,0.03,10,31,OPRA,ABBV_1923T55,USD,ABBV,66.2700,1
20190819,P,55.5,20190823,,,,,,,0.03,,,,,OPRA,ABBV_1923T55.5,USD,ABBV,66.2700,0
20190819,P,56.0,20190823,,,,,,,0.03,,,,,OPRA,ABBV_1923T56,USD,ABBV,66.2700,0
20190819,P,56.5,20190823,0.03,0.03,0.03,0.03,,,0.03,,,2,2,OPRA,ABBV_1923T56.5,USD,ABBV,66.2700,ISE
20190819,P,57.0,20190823,,,,,,,0.03,,,,,OPRA,ABBV_1923T57,USD,ABBV,66.2700,0
20190819,P,57.5,20190823,0.02,0.02,0.02,0.02,,,0.03,,,10,10,OPRA,ABBV_1923T57.5,USD,ABBV,66.2700,ISE
20190819,P,58.0,20190823,0.08,0.08,0.08,0.08,,,0.03,,0.10,3,11,OPRA,ABBV_1923T58,USD,ABBV,66.2700,PHIL
20190819,P,58.5,20190823,0.02,0.02,0.02,0.02,0.01,,0.03,,0.10,10,10,OPRA,ABBV_1923T58.5,USD,ABBV,66.2700,ISE
20190819,P,59.0,20190823,0.13,0.13,0.13,0.13,,,0.03,,,3,3,OPRA,ABBV_1923T59,USD,ABBV,66.2700,PHIL
20190819,P,59.5,20190823,0.05,0.05,0.05,0.05,,,0.03,,0.15,200,202,OPRA,ABBV_1923T59.5,USD,ABBV,66.2700,ISE
20190819,P,60.0,20190823,0.12,0.12,0.05,0.05,,,0.03,,0.26,53,91,OPRA,ABBV_1923T60,USD,ABBV,66.2700,1
20190819,P,60.5,20190823,0.11,0.11,0.08,0.09,0.02,,0.03,,0.22,283,293,OPRA,ABBV_1923T60.5,USD,ABBV,66.2700,69
20190819,P,61.0,20190823,0.21,0.21,0.16,0.16,,,0.04,,0.41,5,109,OPRA,ABBV_1923T61,USD,ABBV,66.2700,ISE
20190819,P,61.5,20190823,0.15,0.15,0.15,0.15,,,0.04,,0.59,12,318,OPRA,ABBV_1923T61.5,USD,ABBV,66.2700,31
20190819,P,62.0,20190823,0.06,0.06,0.04,0.04,0.02,,0.04,,0.20,10,1096,OPRA,ABBV_1923T62,USD,ABBV,66.2700,ISE
20190819,P,62.5,20190823,0.08,0.08,0.05,0.05,0.03,,0.05,,0.26,18,1255,OPRA,ABBV_1923T62.5,USD,ABBV,66.2700,PHIL
20190819,P,63.0,20190823,0.28,0.28,0.07,0.07,0.05,,0.07,,0.38,9,355,OPRA,ABBV_1923T63,USD,ABBV,66.2700,ISE
20190819,P,63.5,20190823,0.19,0.21,0.01,0.09,0.08,,0.10,,0.50,1076,266,OPRA,ABBV_1923T63.5,USD,ABBV,66.2700,PHIL
20190819,P,64.0,20190823,0.40,0.40,0.17,0.17,0.12,,0.15,,0.73,148,483,OPRA,ABBV_1923T64,USD,ABBV,66.2700,PHIL
20190819,P,64.5,20190823,0.51,0.51,0.20,0.20,0.18,,0.21,,0.91,57,842,OPRA,ABBV_1923T64.5,USD,ABBV,66.2700,BATS
20190819,P,65.0,20190823,0.62,0.66,0.28,0.30,0.28,,0.31,,1.23,103,840,OPRA,ABBV_1923T65,USD,ABBV,66.2700,1
20190819,P,65.5,20190823,0.90,0.90,0.40,0.44,0.41,,0.43,,1.44,62,36,OPRA,ABBV_1923T65.5,USD,ABBV,66.2700,PACF
20190819,P,66.0,20190823,1.15,1.15,0.56,0.56,0.58,,0.62,,1.82,62,100,OPRA,ABBV_1923T66,USD,ABBV,66.2700,BATS
20190819,P,66.5,20190823,0.89,0.89,0.82,0.89,0.81,,0.86,,3.70,2,89,OPRA,ABBV_1923T66.5,USD,ABBV,66.2700,PACF
20190819,P,67.0,20190823,1.99,1.99,1.12,1.12,1.10,,1.15,,2.86,19,106,OPRA,ABBV_1923T67,USD,ABBV,66.2700,69
20190819,P,67.5,20190823,1.50,1.50,1.50,1.50,1.44,,1.52,,3.57,7,108,OPRA,ABBV_1923T67.5,USD,ABBV,66.2700,1
20190819,P,68.0,20190823,2.20,2.20,1.86,1.86,1.83,,1.92,,3.46,23,98,OPRA,ABBV_1923T68,USD,ABBV,66.2700,31
20190819,P,68.5,20190823,2.18,2.18,2.18,2.18,2.27,,2.36,,2.23,2,43,OPRA,ABBV_1923T68.5,USD,ABBV,66.2700,CBOE
20190819,P,69.0,20190823,3.76,3.76,3.18,3.21,2.73,,2.83,,4.85,10,75,OPRA,ABBV_1923T69,USD,ABBV,66.2700,PACF
20190819,P,69.5,20190823,4.54,4.54,4.54,4.54,3.20,,3.35,,5.60,1,19,OPRA,ABBV_1923T69.5,USD,ABBV,66.2700,ISE
20190819,P,70.0,20190823,5.07,5.07,5.07,5.07,3.65,,3.80,,4.93,3,1,OPRA,ABBV_1923T70,USD,ABBV,66.2700,ISE
20190819,P,70.5,20190823,5.11,5.11,5.11,5.11,4.15,,4.30,,5.20,2,3,OPRA,ABBV_1923T70.5,USD,ABBV,66.2700,ISE
20190819,P,71.0,20190823,6.34,6.34,6.34,6.34,4.65,,4.80,,6.42,3,1,OPRA,ABBV_1923T71,USD,ABBV,66.2700,CBOE
20190819,P,71.5,20190823,6.11,6.11,6.11,6.11,5.15,,5.40,,6.31,1,,OPRA,ABBV_1923T71.5,USD,ABBV,66.2700,ISE
20190819,P,72.0,20190823,5.17,6.66,5.17,6.66,5.65,,5.80,,5.25,12,,OPRA,ABBV_1923T72,USD,ABBV,66.2700,CBOE
20190819,P,72.5,20190823,5.25,5.25,5.25,5.25,6.15,,6.30,,4.95,1,1,OPRA,ABBV_1923T72.5,USD,ABBV,66.2700,69
20190819,P,73.0,20190823,8.33,8.33,8.33,8.33,6.65,,6.80,,7.71,5,,OPRA,ABBV_1923T73,USD,ABBV,66.2700,ISE
20190819,P,73.5,20190823,6.21,6.21,6.20,6.21,7.15,,7.30,,5.30,5,,OPRA,ABBV_1923T73.5,USD,ABBV,66.2700,PHIL
20190819,P,74.0,20190823,9.37,9.37,9.37,9.37,7.60,,8.30,,7.40,1,,OPRA,ABBV_1923T74,USD,ABBV,66.2700,CBOE
20190819,P,74.5,20190823,7.6,7.6,7.6,7.6,8.15,,8.65,,,10,,OPRA,ABBV_1923T74.5,USD,ABBV,66.2700,69
20190819,P,75.0,20190823,8.25,8.25,8.25,8.25,8.35,,9.45,,7.70,10,,OPRA,ABBV_1923T75,USD,ABBV,66.2700,31
20190819,P,75.5,20190823,,,,,8.95,,10.00,,,,,OPRA,ABBV_1923T75.5,USD,ABBV,66.2700,0
20190819,P,76.0,20190823,7.00,7.00,6.99,6.99,9.25,,11.15,,6.17,7,,OPRA,ABBV_1923T76,USD,ABBV,66.2700,CBOE
20190819,P,76.5,20190823,,,,,9.25,,11.95,,,,,OPRA,ABBV_1923T76.5,USD,ABBV,66.2700,0
20190819,P,77.0,20190823,7.22,7.22,7.22,7.22,10.10,,12.50,,,5,,OPRA,ABBV_1923T77,USD,ABBV,66.2700,PHIL
20190819,P,77.5,20190823,13.16,13.18,13.13,13.14,10.40,,12.85,,7.58,18,,OPRA,ABBV_1923T77.5,USD,ABBV,66.2700,ISE
20190819,P,78.0,20190823,8.15,8.15,8.15,8.15,11.35,,13.40,,,1,,OPRA,ABBV_1923T78,USD,ABBV,66.2700,65
20190819,P,78.5,20190823,,,,,11.30,,13.80,,,,,OPRA,ABBV_1923T78.5,USD,ABBV,66.2700,0
20190819,P,79.0,20190823,8.89,8.89,8.89,8.89,12.25,,14.10,,,2,,OPRA,ABBV_1923T79,USD,ABBV,66.2700,PHIL
20190819,P,79.5,20190823,,,,,12.40,,14.85,,,,,OPRA,ABBV_1923T79.5,USD,ABBV,66.2700,0
20190819,P,80.0,20190823,,,,,13.30,,15.40,,,,,OPRA,ABBV_1923T80,USD,ABBV,66.2700,0
20190819,P,80.5,20190823,10.12,10.12,10.12,10.12,13.30,,16.05,,,1,,OPRA,ABBV_1923T80.5,USD,ABBV,66.2700,ISE
20190819,P,81.0,20190823,11.21,11.21,11.21,11.21,14.20,,16.40,,,5,,OPRA,ABBV_1923T81,USD,ABBV,66.2700,CBOE
20190819,C,55.0,20190927,9.34,9.34,9.34,9.34,10.85,,11.90,,,30,30,OPRA,ABBV_1927I55,USD,ABBV,66.2700,PHIL
20190819,C,57.5,20190927,,,,,8.45,,9.35,,,,,OPRA,ABBV_1927I57.5,USD,ABBV,66.2700,0
20190819,C,58.0,20190927,,,,,7.95,,9.20,,,,,OPRA,ABBV_1927I58,USD,ABBV,66.2700,0
20190819,C,58.5,20190927,,,,,7.45,,8.40,,,,,OPRA,ABBV_1927I58.5,USD,ABBV,66.2700,0
20190819,C,59.0,20190927,,,,,7.50,,7.90,,,,,OPRA,ABBV_1927I59,USD,ABBV,66.2700,0
20190819,C,59.5,20190927,,,,,7.05,,7.45,,,,,OPRA,ABBV_1927I59.5,USD,ABBV,66.2700,0
20190819,C,60.0,20190927,,,,,6.15,,7.15,,,,,OPRA,ABBV_1927I60,USD,ABBV,66.2700,0
20190819,C,60.5,20190927,,,,,6.20,,6.55,,,,,OPRA,ABBV_1927I60.5,USD,ABBV,66.2700,0
20190819,C,61.0,20190927,,,,,5.75,,6.00,,,,,OPRA,ABBV_1927I61,USD,ABBV,66.2700,0
20190819,C,61.5,20190927,,,,,5.15,,5.60,,,,,OPRA,ABBV_1927I61.5,USD,ABBV,66.2700,0
20190819,C,62.0,20190927,,,,,4.85,,5.15,,,,,OPRA,ABBV_1927I62,USD,ABBV,66.2700,0
20190819,C,62.5,20190927,,,,,4.35,,4.75,,,,,OPRA,ABBV_1927I62.5,USD,ABBV,66.2700,0
20190819,C,63.0,20190927,3,3,3,3,4.00,,4.35,,,2,2,OPRA,ABBV_1927I63,USD,ABBV,66.2700,BOST
20190819,C,63.5,20190927,2.91,2.98,2.91,2.98,3.70,,4.00,,2.59,4,14,OPRA,ABBV_1927I63.5,USD,ABBV,66.2700,PHIL
20190819,C,64.0,20190927,3.10,3.10,3.10,3.10,3.25,,3.55,,1.94,6,112,OPRA,ABBV_1927I64,USD,ABBV,66.2700,69
20190819,C,64.5,20190927,1.68,1.68,1.68,1.68,2.95,,3.25,,,1,1,OPRA,ABBV_1927I64.5,USD,ABBV,66.2700,PHIL
20190819,C,65.0,20190927,2.10,2.11,1.91,1.91,2.59,,2.97,,1.49,28,46,OPRA,ABBV_1927I65,USD,ABBV,66.2700,PHIL
20190819,C,65.5,20190927,1.60,1.72,1.59,1.62,2.30,,2.73,,1.26,18,238,OPRA,ABBV_1927I65.5,USD,ABBV,66.2700,69
20190819,C,66.0,20190927,1.92,2.12,1.92,2.12,2.02,,2.36,,1.41,9,84,OPRA,ABBV_1927I66,USD,ABBV,66.2700,CBOE
20190819,C,66.5,20190927,1.94,1.94,1.94,1.94,1.87,,1.95,,1.37,1,3,OPRA,ABBV_1927I66.5,USD,ABBV,66.2700,1
20190819,C,67.0,20190927,1.40,1.60,1.40,1.60,1.61,,1.69,,0.97,4,113,OPRA,ABBV_1927I67,USD,ABBV,66.2700,69
20190819,C,67.5,20190927,1.32,1.45,1.11,1.32,1.39,,1.46,,0.89,4,366,OPRA,ABBV_1927I67.5,USD,ABBV,66.2700,BATS
20190819,C,68.0,20190927,1.02,1.13,1.02,1.13,1.19,,1.26,,0.77,8,41,OPRA,ABBV_1927I68,USD,ABBV,66.2700,BATS
20190819,C,68.5,20190927,1.00,1.01,1.00,1.01,1.02,,1.07,,0.78,4,28,OPRA,ABBV_1927I68.5,USD,ABBV,66.2700,BATS
20190819,C,69.0,20190927,0.69,0.69,0.69,0.69,0.85,,0.91,,0.83,4,5,OPRA,ABBV_1927I69,USD,ABBV,66.2700,PACF
20190819,C,69.5,20190927,0.45,0.50,0.45,0.47,0.63,,0.88,,,36,28,OPRA,ABBV_1927I69.5,USD,ABBV,66.2700,BATS
20190819,C,70.0,20190927,0.45,0.61,0.45,0.59,0.57,,0.65,,0.40,168,313,OPRA,ABBV_1927I70,USD,ABBV,66.2700,43
20190819,C,70.5,20190927,0.36,0.36,0.36,0.36,0.42,,0.57,,,1,1,OPRA,ABBV_1927I70.5,USD,ABBV,66.2700,PACF
20190819,C,71.0,20190927,0.40,0.44,0.40,0.44,0.39,,0.46,,0.35,7,196,OPRA,ABBV_1927I71,USD,ABBV,66.2700,PACF
20190819,C,71.5,20190927,0.34,0.34,0.34,0.34,0.28,,0.50,,0.28,3,14,OPRA,ABBV_1927I71.5,USD,ABBV,66.2700,PHIL
20190819,C,75.0,20190927,0.12,0.23,0.12,0.23,,,0.32,,0.14,2,3,OPRA,ABBV_1927I75,USD,ABBV,66.2700,PACF
20190819,P,55.0,20190927,0.36,0.36,0.36,0.36,0.01,,0.40,,,2,2,OPRA,ABBV_1927U55,USD,ABBV,66.2700,65
20190819,P,57.5,20190927,0.63,0.63,0.63,0.63,0.17,,0.39,,0.47,10,11,OPRA,ABBV_1927U57.5,USD,ABBV,66.2700,BATS
20190819,P,58.0,20190927,0.57,0.57,0.57,0.57,0.11,,0.58,,,4,4,OPRA,ABBV_1927U58,USD,ABBV,66.2700,PHIL
20190819,P,58.5,20190927,,,,,0.22,,0.51,,,,,OPRA,ABBV_1927U58.5,USD,ABBV,66.2700,0
20190819,P,59.0,20190927,0.57,0.57,0.57,0.57,0.26,,0.51,,,2,12,OPRA,ABBV_1927U59,USD,ABBV,66.2700,CBOE
20190819,P,59.5,20190927,0.63,0.63,0.63,0.63,0.35,,0.48,,0.74,1,5,OPRA,ABBV_1927U59.5,USD,ABBV,66.2700,69
20190819,P,60.0,20190927,0.52,0.52,0.52,0.52,0.40,,0.46,,0.73,1,33,OPRA,ABBV_1927U60,USD,ABBV,66.2700,1
20190819,P,60.5,20190927,,,,,0.39,,0.74,,,,,OPRA,ABBV_1927U60.5,USD,ABBV,66.2700,0
20190819,P,61.0,20190927,1.5,1.5,1.5,1.5,0.45,,0.57,,0.9,28,28,OPRA,ABBV_1927U61,USD,ABBV,66.2700,CBOE
20190819,P,61.5,20190927,1.13,1.13,1.13,1.13,0.52,,0.84,,1.65,1,3,OPRA,ABBV_1927U61.5,USD,ABBV,66.2700,43
20190819,P,62.0,20190927,1.18,1.19,1.18,1.19,0.64,,0.70,,1.90,2,3,OPRA,ABBV_1927U62,USD,ABBV,66.2700,AMEX
20190819,P,62.5,20190927,0.75,0.75,0.75,0.75,0.73,,0.79,,1.24,7,8,OPRA,ABBV_1927U62.5,USD,ABBV,66.2700,BATS
20190819,P,63.0,20190927,2.26,2.26,2.26,2.26,0.78,,1.29,,,14,12,OPRA,ABBV_1927U63,USD,ABBV,66.2700,65
20190819,P,63.5,20190927,1.60,1.77,1.60,1.77,0.88,,1.11,,2.21,5,6,OPRA,ABBV_1927U63.5,USD,ABBV,66.2700,CBOE
20190819,P,64.0,20190927,2.46,2.46,2.46,2.46,1.06,,1.14,,2.46,18,28,OPRA,ABBV_1927U64,USD,ABBV,66.2700,1
20190819,P,64.5,20190927,2.17,2.17,2.17,2.17,1.20,,1.30,,2.32,2,29,OPRA,ABBV_1927U64.5,USD,ABBV,66.2700,CBOE
20190819,P,65.0,20190927,1.82,1.82,1.81,1.82,1.38,,1.43,,2.30,50,93,OPRA,ABBV_1927U65,USD,ABBV,66.2700,ISE
20190819,P,65.5,20190927,,,,,1.46,,2.10,,,,,OPRA,ABBV_1927U65.5,USD,ABBV,66.2700,0
20190819,P,66.0,20190927,2.13,2.13,2.13,2.13,1.65,,1.92,,3.65,1,5,OPRA,ABBV_1927U66,USD,ABBV,66.2700,ISE
20190819,P,66.5,20190927,3.30,3.30,3.14,3.14,1.94,,2.13,,3.99,3,11,OPRA,ABBV_1927U66.5,USD,ABBV,66.2700,65
20190819,P,67.0,20190927,4.2,4.2,4.2,4.2,2.18,,2.78,,4.5,20,627,OPRA,ABBV_1927U67,USD,ABBV,66.2700,ISE
20190819,P,67.5,20190927,,,,,2.42,,3.00,,,,,OPRA,ABBV_1927U67.5,USD,ABBV,66.2700,0
20190819,P,68.0,20190927,3.11,3.11,3.06,3.09,2.74,,2.95,,4.72,3,9,OPRA,ABBV_1927U68,USD,ABBV,66.2700,PACF
20190819,P,68.5,20190927,4.73,4.79,4.73,4.73,3.05,,3.25,,5.73,10,11,OPRA,ABBV_1927U68.5,USD,ABBV,66.2700,CBOE
20190819,P,69.0,20190927,5.82,5.82,5.82,5.82,3.40,,3.65,,5.66,1,4,OPRA,ABBV_1927U69,USD,ABBV,66.2700,65
20190819,P,69.5,20190927,4.77,4.77,4.77,4.77,3.75,,4.10,,5.65,1,2,OPRA,ABBV_1927U69.5,USD,ABBV,66.2700,ISE
20190819,P,70.0,20190927,5.13,5.13,5.12,5.12,4.10,,4.60,,,4,4,OPRA,ABBV_1927U70,USD,ABBV,66.2700,PACF
20190819,P,70.5,20190927,,,,,4.50,,4.85,,,,,OPRA,ABBV_1927U70.5,USD,ABBV,66.2700,0
20190819,P,71.0,20190927,7.57,7.57,7.57,7.57,4.90,,5.40,,6.33,2,3,OPRA,ABBV_1927U71,USD,ABBV,66.2700,CBOE
20190819,P,71.5,20190927,8.16,8.16,8.15,8.15,5.40,,5.60,,7.10,7,16,OPRA,ABBV_1927U71.5,USD,ABBV,66.2700,CBOE
20190819,P,75.0,20190927,,,,,8.40,,9.10,,,,,OPRA,ABBV_1927U75,USD,ABBV,66.2700,0
20190819,C,55.0,20190830,,,,,11.10,,11.40,,,,,OPRA,ABBV_1930H55,USD,ABBV,66.2700,0
20190819,C,55.5,20190830,,,,,10.55,,11.00,,,,,OPRA,ABBV_1930H55.5,USD,ABBV,66.2700,0
20190819,C,56.0,20190830,,,,,9.90,,10.70,,,,,OPRA,ABBV_1930H56,USD,ABBV,66.2700,0
20190819,C,56.5,20190830,,,,,9.45,,10.00,,,,,OPRA,ABBV_1930H56.5,USD,ABBV,66.2700,0
20190819,C,57.0,20190830,,,,,9.20,,9.40,,,,,OPRA,ABBV_1930H57,USD,ABBV,66.2700,0
20190819,C,57.5,20190830,7.5,7.5,7.5,7.5,8.70,,8.90,,,1,1,OPRA,ABBV_1930H57.5,USD,ABBV,66.2700,PACF
20190819,C,58.0,20190830,,,,,8.15,,8.40,,,,,OPRA,ABBV_1930H58,USD,ABBV,66.2700,0
20190819,C,58.5,20190830,,,,,7.65,,7.95,,,,,OPRA,ABBV_1930H58.5,USD,ABBV,66.2700,0
20190819,C,59.0,20190830,6,6,5,5,7.15,,7.45,,,3,3,OPRA,ABBV_1930H59,USD,ABBV,66.2700,BOST
20190819,C,59.5,20190830,,,,,6.60,,6.95,,,,,OPRA,ABBV_1930H59.5,USD,ABBV,66.2700,0
20190819,C,60.0,20190830,4.70,4.70,4.70,4.70,6.20,,6.45,,5.15,1,2,OPRA,ABBV_1930H60,USD,ABBV,66.2700,CBOE
20190819,C,60.5,20190830,3.7,3.7,3.7,3.7,5.70,,6.00,,,2,2,OPRA,ABBV_1930H60.5,USD,ABBV,66.2700,1
20190819,C,61.0,20190830,2.71,2.71,2.71,2.71,5.30,,5.45,,4.16,12,14,OPRA,ABBV_1930H61,USD,ABBV,66.2700,CBOE
20190819,C,61.5,20190830,,,,,4.85,,5.00,,,,,OPRA,ABBV_1930H61.5,USD,ABBV,66.2700,0
20190819,C,62.0,20190830,,,,,4.35,,4.50,,,,5,OPRA,ABBV_1930H62,USD,ABBV,66.2700,0
20190819,C,62.5,20190830,2.48,2.48,2.48,2.48,3.90,,4.05,,1.63,2,2,OPRA,ABBV_1930H62.5,USD,ABBV,66.2700,BATS
20190819,C,63.0,20190830,2.17,2.17,2.12,2.12,3.45,,3.60,,1.46,6,21,OPRA,ABBV_1930H63,USD,ABBV,66.2700,PHIL
20190819,C,63.5,20190830,2.71,2.71,2.65,2.65,3.00,,3.15,,1.79,3,72,OPRA,ABBV_1930H63.5,USD,ABBV,66.2700,ISE
20190819,C,64.0,20190830,,,,,2.62,,2.70,,,,,OPRA,ABBV_1930H64,USD,ABBV,66.2700,0
20190819,C,64.5,20190830,2.33,2.33,2.10,2.33,2.21,,2.30,,1.15,63,125,OPRA,ABBV_1930H64.5,USD,ABBV,66.2700,1
20190819,C,65.0,20190830,1.23,1.60,1.23,1.54,1.85,,1.92,,0.90,9,152,OPRA,ABBV_1930H65,USD,ABBV,66.2700,ISE
20190819,C,65.5,20190830,1.01,1.50,1.01,1.49,1.51,,1.57,,0.72,50,1431,OPRA,ABBV_1930H65.5,USD,ABBV,66.2700,1
20190819,C,66.0,20190830,0.75,1.26,0.73,1.26,1.21,,1.25,,0.58,240,1264,OPRA,ABBV_1930H66,USD,ABBV,66.2700,PHIL
20190819,C,66.5,20190830,0.54,0.97,0.54,0.95,0.94,,0.97,,0.39,27,184,OPRA,ABBV_1930H66.5,USD,ABBV,66.2700,1
20190819,C,67.0,20190830,0.38,0.73,0.23,0.73,0.71,,0.74,,0.33,664,252,OPRA,ABBV_1930H67,USD,ABBV,66.2700,PHIL
20190819,C,67.5,20190830,0.29,0.56,0.29,0.56,0.53,,0.55,,0.21,31,186,OPRA,ABBV_1930H67.5,USD,ABBV,66.2700,31
20190819,C,68.0,20190830,0.21,0.37,0.20,0.37,0.38,,0.40,,0.18,112,243,OPRA,ABBV_1930H68,USD,ABBV,66.2700,ISE
20190819,C,68.5,20190830,0.15,0.28,0.15,0.28,0.27,,0.28,,0.13,31,103,OPRA,ABBV_1930H68.5,USD,ABBV,66.2700,CBOE
20190819,C,69.0,20190830,0.19,0.21,0.18,0.21,0.18,,0.20,,0.10,114,315,OPRA,ABBV_1930H69,USD,ABBV,66.2700,PHIL
20190819,C,69.5,20190830,0.12,0.12,0.08,0.12,0.12,,0.14,,0.07,5,39,OPRA,ABBV_1930H69.5,USD,ABBV,66.2700,31
20190819,C,70.0,20190830,0.05,0.10,0.05,0.10,0.08,,0.10,,0.07,122,236,OPRA,ABBV_1930H70,USD,ABBV,66.2700,46
20190819,C,70.5,20190830,0.07,0.07,0.07,0.07,0.05,,0.07,,0.13,5,132,OPRA,ABBV_1930H70.5,USD,ABBV,66.2700,PACF
20190819,C,71.0,20190830,0.04,0.04,0.04,0.04,0.03,,0.05,,0.16,1,54,OPRA,ABBV_1930H71,USD,ABBV,66.2700,31
20190819,C,71.5,20190830,0.04,0.04,0.03,0.04,0.02,,0.04,,0.10,40,237,OPRA,ABBV_1930H71.5,USD,ABBV,66.2700,PHIL
20190819,C,72.0,20190830,0.04,0.04,0.04,0.04,0.02,,0.03,,0.05,1,137,OPRA,ABBV_1930H72,USD,ABBV,66.2700,PACF
20190819,C,72.5,20190830,0.06,0.06,0.06,0.06,,,0.03,,0.40,13,54,OPRA,ABBV_1930H72.5,USD,ABBV,66.2700,PHIL
20190819,C,73.0,20190830,0.03,0.03,0.03,0.03,,,0.01,,0.02,2,372,OPRA,ABBV_1930H73,USD,ABBV,66.2700,43
20190819,C,73.5,20190830,0.10,0.10,0.10,0.10,,,0.03,,0.15,1,30,OPRA,ABBV_1930H73.5,USD,ABBV,66.2700,AMEX
20190819,C,74.0,20190830,0.04,0.04,0.04,0.04,,,0.03,,0.11,16,57,OPRA,ABBV_1930H74,USD,ABBV,66.2700,PHIL
20190819,C,74.5,20190830,,,,,,,0.03,,,,5,OPRA,ABBV_1930H74.5,USD,ABBV,66.2700,0
20190819,C,75.0,20190830,0.02,0.02,0.02,0.02,0.02,,0.03,,0.03,2,2297,OPRA,ABBV_1930H75,USD,ABBV,66.2700,69
20190819,C,75.5,20190830,,,,,,,0.03,,,,1,OPRA,ABBV_1930H75.5,USD,ABBV,66.2700,0
20190819,C,76.0,20190830,0.26,0.26,0.24,0.24,,,0.03,,0.24,4,468,OPRA,ABBV_1930H76,USD,ABBV,66.2700,PACF
20190819,C,76.5,20190830,0.09,0.09,0.09,0.09,,,0.03,,0.16,1,3,OPRA,ABBV_1930H76.5,USD,ABBV,66.2700,69
20190819,C,77.0,20190830,0.02,0.02,0.02,0.02,,,0.03,,0.15,1,3,OPRA,ABBV_1930H77,USD,ABBV,66.2700,65
20190819,C,77.5,20190830,0.02,0.02,0.02,0.02,,,0.03,,0.54,10,2,OPRA,ABBV_1930H77.5,USD,ABBV,66.2700,BATS
20190819,C,78.0,20190830,0.03,0.03,0.03,0.03,,,0.03,,0.11,10,15,OPRA,ABBV_1930H78,USD,ABBV,66.2700,PACF
20190819,C,78.5,20190830,0.09,0.09,0.09,0.09,,,0.03,,0.16,1,1,OPRA,ABBV_1930H78.5,USD,ABBV,66.2700,65
20190819,C,80.0,20190830,,,,,,,0.03,,,,,OPRA,ABBV_1930H80,USD,ABBV,66.2700,0
20190819,P,55.0,20190830,0.06,0.06,0.06,0.06,,,0.19,,,1,1,OPRA,ABBV_1930T55,USD,ABBV,66.2700,CBOE
20190819,P,55.5,20190830,,,,,,,0.03,,,,,OPRA,ABBV_1930T55.5,USD,ABBV,66.2700,0
20190819,P,56.0,20190830,,,,,,,0.03,,,,,OPRA,ABBV_1930T56,USD,ABBV,66.2700,0
20190819,P,56.5,20190830,,,,,,,0.03,,,,,OPRA,ABBV_1930T56.5,USD,ABBV,66.2700,0
20190819,P,57.0,20190830,,,,,,,0.23,,,,,OPRA,ABBV_1930T57,USD,ABBV,66.2700,0
20190819,P,57.5,20190830,0.14,0.14,0.14,0.14,,,0.04,,,5,5,OPRA,ABBV_1930T57.5,USD,ABBV,66.2700,CBOE
20190819,P,58.0,20190830,0.15,0.15,0.15,0.15,,,0.04,,0.09,1,6,OPRA,ABBV_1930T58,USD,ABBV,66.2700,CBOE
20190819,P,58.5,20190830,0.15,0.15,0.15,0.15,,,0.05,,,2,2,OPRA,ABBV_1930T58.5,USD,ABBV,66.2700,AMEX
20190819,P,59.0,20190830,0.26,0.27,0.26,0.27,,,0.05,,0.12,2,42,OPRA,ABBV_1930T59,USD,ABBV,66.2700,43
20190819,P,59.5,20190830,,,,,,,0.06,,,,,OPRA,ABBV_1930T59.5,USD,ABBV,66.2700,0
20190819,P,60.0,20190830,0.07,0.07,0.06,0.06,0.05,,0.07,,0.16,4,82,OPRA,ABBV_1930T60,USD,ABBV,66.2700,BATS
20190819,P,60.5,20190830,0.10,0.11,0.10,0.11,0.06,,0.08,,0.21,16,30,OPRA,ABBV_1930T60.5,USD,ABBV,66.2700,ISE
20190819,P,61.0,20190830,0.52,0.71,0.52,0.71,0.07,,0.10,,0.59,15,88,OPRA,ABBV_1930T61,USD,ABBV,66.2700,31
20190819,P,61.5,20190830,0.17,0.17,0.17,0.17,0.10,,0.12,,,1,,OPRA,ABBV_1930T61.5,USD,ABBV,66.2700,31
20190819,P,62.0,20190830,0.17,0.22,0.13,0.13,0.13,,0.14,,0.40,4,105,OPRA,ABBV_1930T62,USD,ABBV,66.2700,PHIL
20190819,P,62.5,20190830,0.30,0.30,0.21,0.21,0.17,,0.19,,0.50,7,122,OPRA,ABBV_1930T62.5,USD,ABBV,66.2700,PACF
20190819,P,63.0,20190830,0.24,0.24,0.24,0.24,0.22,,0.24,,0.61,20,90,OPRA,ABBV_1930T63,USD,ABBV,66.2700,PHIL
20190819,P,63.5,20190830,0.83,0.86,0.80,0.80,0.28,,0.30,,1.67,52,107,OPRA,ABBV_1930T63.5,USD,ABBV,66.2700,22
20190819,P,64.0,20190830,0.40,0.48,0.36,0.36,0.35,,0.37,,,38,,OPRA,ABBV_1930T64,USD,ABBV,66.2700,ISE
20190819,P,64.5,20190830,0.78,0.78,0.66,0.66,0.45,,0.47,,1.25,5,293,OPRA,ABBV_1930T64.5,USD,ABBV,66.2700,1
20190819,P,65.0,20190830,1.03,1.03,0.69,0.69,0.57,,0.60,,1.48,19,292,OPRA,ABBV_1930T65,USD,ABBV,66.2700,69
20190819,P,65.5,20190830,1.27,1.27,0.78,0.78,0.72,,0.75,,1.77,35,52,OPRA,ABBV_1930T65.5,USD,ABBV,66.2700,CBOE
20190819,P,66.0,20190830,1.37,1.37,1.02,1.06,0.90,,0.94,,2.16,23,122,OPRA,ABBV_1930T66,USD,ABBV,66.2700,BATS
20190819,P,66.5,20190830,1.84,1.84,1.24,1.24,1.13,,1.17,,2.86,2,43,OPRA,ABBV_1930T66.5,USD,ABBV,66.2700,1
20190819,P,67.0,20190830,3.85,3.85,3.06,3.06,1.39,,1.45,,3.60,21,586,OPRA,ABBV_1930T67,USD,ABBV,66.2700,CBOE
20190819,P,67.5,20190830,3.67,3.67,3.67,3.67,1.70,,1.76,,3.73,9,73,OPRA,ABBV_1930T67.5,USD,ABBV,66.2700,ISE
20190819,P,68.0,20190830,4.85,4.85,4.85,4.85,2.05,,2.12,,4.30,50,122,OPRA,ABBV_1930T68,USD,ABBV,66.2700,PHIL
20190819,P,68.5,20190830,4.78,5.39,4.78,5.39,2.43,,2.52,,3.83,33,34,OPRA,ABBV_1930T68.5,USD,ABBV,66.2700,CBOE
20190819,P,69.0,20190830,3.68,3.68,3.68,3.68,2.85,,2.94,,5.45,2,40,OPRA,ABBV_1930T69,USD,ABBV,66.2700,CBOE
20190819,P,69.5,20190830,6.52,6.52,6.52,6.52,3.25,,3.40,,4.32,2,57,OPRA,ABBV_1930T69.5,USD,ABBV,66.2700,CBOE
20190819,P,70.0,20190830,5.73,5.73,5.73,5.73,3.70,,3.90,,6.33,5,221,OPRA,ABBV_1930T70,USD,ABBV,66.2700,PHIL
20190819,P,70.5,20190830,7.55,7.55,7.55,7.55,4.20,,4.35,,6.08,4,1,OPRA,ABBV_1930T70.5,USD,ABBV,66.2700,PACF
20190819,P,71.0,20190830,7.38,7.38,7.38,7.38,4.65,,4.85,,3.94,1,17,OPRA,ABBV_1930T71,USD,ABBV,66.2700,CBOE
20190819,P,71.5,20190830,6.80,6.80,6.80,6.80,5.15,,5.35,,6.45,6,,OPRA,ABBV_1930T71.5,USD,ABBV,66.2700,ISE
20190819,P,72.0,20190830,7.65,7.65,7.33,7.33,5.65,,5.80,,8.30,3,1,OPRA,ABBV_1930T72,USD,ABBV,66.2700,ISE
20190819,P,72.5,20190830,8.3,8.3,8.3,8.3,6.15,,6.35,,4.5,10,5,OPRA,ABBV_1930T72.5,USD,ABBV,66.2700,PACF
20190819,P,73.0,20190830,7.45,7.45,7.44,7.44,6.65,,6.90,,8.47,2,,OPRA,ABBV_1930T73,USD,ABBV,66.2700,65
20190819,P,73.5,20190830,8.50,8.50,8.50,8.50,7.15,,7.30,,8.55,3,3,OPRA,ABBV_1930T73.5,USD,ABBV,66.2700,PACF
20190819,P,74.0,20190830,6.9,6.9,6.9,6.9,7.65,,7.90,,,5,,OPRA,ABBV_1930T74,USD,ABBV,66.2700,ISE
20190819,P,74.5,20190830,,,,,8.15,,8.40,,,,,OPRA,ABBV_1930T74.5,USD,ABBV,66.2700,0
20190819,P,75.0,20190830,,,,,8.65,,8.85,,,,,OPRA,ABBV_1930T75,USD,ABBV,66.2700,0
20190819,P,75.5,20190830,5.82,5.82,5.82,5.82,9.15,,9.30,,,15,,OPRA,ABBV_1930T75.5,USD,ABBV,66.2700,CBOE
20190819,P,76.0,20190830,,,,,9.65,,9.95,,,,,OPRA,ABBV_1930T76,USD,ABBV,66.2700,0
20190819,P,76.5,20190830,,,,,10.15,,10.50,,,,,OPRA,ABBV_1930T76.5,USD,ABBV,66.2700,0
20190819,P,77.0,20190830,7.3,7.3,7.3,7.3,10.65,,10.90,,,12,,OPRA,ABBV_1930T77,USD,ABBV,66.2700,BATS
20190819,P,77.5,20190830,,,,,11.10,,11.50,,,,,OPRA,ABBV_1930T77.5,USD,ABBV,66.2700,0
20190819,P,78.0,20190830,,,,,11.65,,11.90,,,,,OPRA,ABBV_1930T78,USD,ABBV,66.2700,0
20190819,P,78.5,20190830,,,,,12.05,,12.40,,,,,OPRA,ABBV_1930T78.5,USD,ABBV,66.2700,0
20190819,P,80.0,20190830,,,,,13.60,,13.95,,,,,OPRA,ABBV_1930T80,USD,ABBV,66.2700,0
20190819,C,100.0,20200117,0.04,0.04,0.02,0.04,,,0.03,,0.02,2,6423,OPRA,ABBV_2017A100,USD,ABBV,66.2700,69
20190819,C,105.0,20200117,0.04,0.04,0.04,0.04,,,0.07,,0.04,1,1258,OPRA,ABBV_2017A105,USD,ABBV,66.2700,CBOE
20190819,C,110.0,20200117,0.01,0.01,0.01,0.01,0.01,,0.04,,0.06,20,1216,OPRA,ABBV_2017A110,USD,ABBV,66.2700,PHIL
20190819,C,115.0,20200117,0.03,0.03,0.03,0.03,,,0.03,,0.02,1,884,OPRA,ABBV_2017A115,USD,ABBV,66.2700,CBOE
20190819,C,120.0,20200117,0.03,0.03,0.03,0.03,,,0.04,,0.01,1,11409,OPRA,ABBV_2017A120,USD,ABBV,66.2700,CBOE
20190819,C,125.0,20200117,0.02,0.02,0.02,0.02,,,0.03,,0.03,7,508,OPRA,ABBV_2017A125,USD,ABBV,66.2700,31
20190819,C,130.0,20200117,0.02,0.02,0.02,0.02,,,0.03,,0.02,100,1258,OPRA,ABBV_2017A130,USD,ABBV,66.2700,PHIL
20190819,C,135.0,20200117,0.05,0.05,0.05,0.05,,,0.03,,0.04,21,171,OPRA,ABBV_2017A135,USD,ABBV,66.2700,69
20190819,C,140.0,20200117,0.01,0.01,0.01,0.01,,,0.03,,0.02,22,413,OPRA,ABBV_2017A140,USD,ABBV,66.2700,31
20190819,C,145.0,20200117,0.03,0.03,0.03,0.03,,,0.03,,0.04,1,382,OPRA,ABBV_2017A145,USD,ABBV,66.2700,CBOE
20190819,C,150.0,20200117,0.01,0.01,0.01,0.01,,,0.03,,0.01,300,526,OPRA,ABBV_2017A150,USD,ABBV,66.2700,31
20190819,C,155.0,20200117,0.33,0.33,0.33,0.33,,,0.03,,0.51,3,160,OPRA,ABBV_2017A155,USD,ABBV,66.2700,31
20190819,C,160.0,20200117,0.05,0.05,0.05,0.05,,,0.03,,,1,101,OPRA,ABBV_2017A160,USD,ABBV,66.2700,43
20190819,C,165.0,20200117,0.18,0.18,0.18,0.18,,,0.03,,0.65,6,30,OPRA,ABBV_2017A165,USD,ABBV,66.2700,1
20190819,C,170.0,20200117,0.17,0.17,0.17,0.17,,,0.03,,0.58,1,23,OPRA,ABBV_2017A170,USD,ABBV,66.2700,1
20190819,C,175.0,20200117,0.15,0.15,0.15,0.15,,,0.03,,0.48,1,43,OPRA,ABBV_2017A175,USD,ABBV,66.2700,43
20190819,C,180.0,20200117,0.01,0.01,0.01,0.01,0.01,,0.03,,0.17,10,119,OPRA,ABBV_2017A180,USD,ABBV,66.2700,BATS
20190819,C,185.0,20200117,0.02,0.02,0.02,0.02,,,0.03,,0.02,10,406,OPRA,ABBV_2017A185,USD,ABBV,66.2700,1
20190819,C,42.5,20200117,23.10,23.10,23.10,23.10,23.70,,24.20,,28.55,2,3,OPRA,ABBV_2017A42.5,USD,ABBV,66.2700,1
20190819,C,45.0,20200117,21.2,21.2,21.2,21.2,21.20,,21.70,,26.0,3,7,OPRA,ABBV_2017A45,USD,ABBV,66.2700,1
20190819,C,47.5,20200117,,,,,18.70,,19.25,,,,,OPRA,ABBV_2017A47.5,USD,ABBV,66.2700,0
20190819,C,50.0,20200117,14.85,14.85,14.85,14.85,16.30,,16.75,,13.60,1,171,OPRA,ABBV_2017A50,USD,ABBV,66.2700,BATS
20190819,C,55.0,20200117,11.00,11.50,11.00,11.50,11.80,,12.05,,10.40,9,380,OPRA,ABBV_2017A55,USD,ABBV,66.2700,69
20190819,C,57.5,20200117,8.95,8.95,8.95,8.95,9.70,,9.90,,8.40,4,357,OPRA,ABBV_2017A57.5,USD,ABBV,66.2700,65
20190819,C,60.0,20200117,7.80,7.80,7.80,7.80,7.70,,7.85,,6.50,5,2040,OPRA,ABBV_2017A60,USD,ABBV,66.2700,1
20190819,C,62.5,20200117,5.40,5.90,5.40,5.90,5.95,,6.10,,5.03,34,767,OPRA,ABBV_2017A62.5,USD,ABBV,66.2700,69
20190819,C,65.0,20200117,3.80,4.42,3.80,4.42,4.45,,4.50,,3.70,42,1816,OPRA,ABBV_2017A65,USD,ABBV,66.2700,PHIL
20190819,C,67.5,20200117,3.03,3.25,3.03,3.10,3.20,,3.30,,2.60,12,1512,OPRA,ABBV_2017A67.5,USD,ABBV,66.2700,1
20190819,C,70.0,20200117,2.03,2.27,1.98,2.27,2.25,,2.28,,1.80,44,5120,OPRA,ABBV_2017A70,USD,ABBV,66.2700,BATS
20190819,C,72.5,20200117,1.40,1.50,1.28,1.50,1.50,,1.54,,1.20,102,2911,OPRA,ABBV_2017A72.5,USD,ABBV,66.2700,BATS
20190819,C,75.0,20200117,0.90,1.00,0.85,0.96,0.97,,1.00,,0.78,18,10320,OPRA,ABBV_2017A75,USD,ABBV,66.2700,31
20190819,C,77.5,20200117,0.60,0.60,0.60,0.60,0.61,,0.63,,0.52,4,1996,OPRA,ABBV_2017A77.5,USD,ABBV,66.2700,PACF
20190819,C,80.0,20200117,0.33,0.40,0.33,0.40,0.37,,0.41,,0.34,115,7869,OPRA,ABBV_2017A80,USD,ABBV,66.2700,1
20190819,C,82.5,20200117,0.25,0.25,0.25,0.25,0.22,,0.27,,0.23,4,3940,OPRA,ABBV_2017A82.5,USD,ABBV,66.2700,31
20190819,C,85.0,20200117,0.16,0.16,0.16,0.16,0.12,,0.18,,0.15,16,2158,OPRA,ABBV_2017A85,USD,ABBV,66.2700,ISE
20190819,C,87.5,20200117,0.12,0.12,0.10,0.12,0.07,,0.13,,0.10,2,4241,OPRA,ABBV_2017A87.5,USD,ABBV,66.2700,PHIL
20190819,C,90.0,20200117,0.07,0.09,0.06,0.06,0.05,,0.09,,0.07,15,2195,OPRA,ABBV_2017A90,USD,ABBV,66.2700,CBOE
20190819,C,92.5,20200117,0.06,0.06,0.05,0.05,0.05,,0.08,,0.05,2,2556,OPRA,ABBV_2017A92.5,USD,ABBV,66.2700,65
20190819,C,95.0,20200117,0.10,0.10,0.05,0.05,,,0.06,,0.05,8,2411,OPRA,ABBV_2017A95,USD,ABBV,66.2700,PACF
20190819,C,97.5,20200117,0.04,0.04,0.04,0.04,0.02,,0.05,,0.04,15,1439,OPRA,ABBV_2017A97.5,USD,ABBV,66.2700,ISE
20190819,P,100.0,20200117,36.17,36.17,36.17,36.17,34.80,,35.30,,31.70,6,669,OPRA,ABBV_2017M100,USD,ABBV,66.2700,ISE
20190819,P,105.0,20200117,37.90,37.90,37.90,37.90,39.65,,40.25,,29.21,12,108,OPRA,ABBV_2017M105,USD,ABBV,66.2700,42
20190819,P,110.0,20200117,39.30,39.30,39.30,39.30,44.80,,45.15,,44.05,10,211,OPRA,ABBV_2017M110,USD,ABBV,66.2700,ISE
20190819,P,115.0,20200117,44.14,44.14,44.14,44.14,49.60,,50.30,,49.90,10,141,OPRA,ABBV_2017M115,USD,ABBV,66.2700,ISE
20190819,P,120.0,20200117,,,,,54.55,,55.05,,,,91,OPRA,ABBV_2017M120,USD,ABBV,66.2700,0
20190819,P,125.0,20200117,,,,,59.45,,60.20,,,,38,OPRA,ABBV_2017M125,USD,ABBV,66.2700,0
20190819,P,130.0,20200117,47.00,47.25,47.00,47.25,64.45,,65.10,,,2,25,OPRA,ABBV_2017M130,USD,ABBV,66.2700,31
20190819,P,135.0,20200117,54.68,54.68,54.63,54.63,69.45,,70.20,,,2,2,OPRA,ABBV_2017M135,USD,ABBV,66.2700,PHIL
20190819,P,140.0,20200117,59.50,59.75,59.30,59.52,74.40,,75.00,,,90,31,OPRA,ABBV_2017M140,USD,ABBV,66.2700,PHIL
20190819,P,145.0,20200117,65.48,65.48,65.37,65.37,79.50,,79.80,,65.95,2,13,OPRA,ABBV_2017M145,USD,ABBV,66.2700,ISE
20190819,P,150.0,20200117,,,,,84.35,,84.80,,,,1,OPRA,ABBV_2017M150,USD,ABBV,66.2700,0
20190819,P,155.0,20200117,,,,,89.20,,89.95,,,,,OPRA,ABBV_2017M155,USD,ABBV,66.2700,0
20190819,P,160.0,20200117,,,,,94.20,,94.70,,,,,OPRA,ABBV_2017M160,USD,ABBV,66.2700,0
20190819,P,165.0,20200117,98.7,98.7,98.7,98.7,99.05,,99.75,,67.0,1,2,OPRA,ABBV_2017M165,USD,ABBV,66.2700,69
20190819,P,170.0,20200117,,,,,103.95,,104.70,,,,,OPRA,ABBV_2017M170,USD,ABBV,66.2700,0
20190819,P,175.0,20200117,,,,,109.10,,109.80,,,,,OPRA,ABBV_2017M175,USD,ABBV,66.2700,0
20190819,P,180.0,20200117,,,,,113.95,,114.75,,,,,OPRA,ABBV_2017M180,USD,ABBV,66.2700,0
20190819,P,185.0,20200117,115.05,115.05,115.05,115.05,118.90,,119.55,,,1,,OPRA,ABBV_2017M185,USD,ABBV,66.2700,69
20190819,P,42.5,20200117,0.40,0.40,0.40,0.40,0.21,,0.25,,0.24,3,717,OPRA,ABBV_2017M42.5,USD,ABBV,66.2700,22
20190819,P,45.0,20200117,0.51,0.52,0.51,0.52,0.31,,0.34,,0.42,12,1596,OPRA,ABBV_2017M45,USD,ABBV,66.2700,BATS
20190819,P,47.5,20200117,0.56,0.70,0.56,0.70,0.45,,0.47,,0.62,402,2077,OPRA,ABBV_2017M47.5,USD,ABBV,66.2700,1
20190819,P,50.0,20200117,0.90,0.90,0.83,0.83,0.63,,0.65,,1.11,5,2557,OPRA,ABBV_2017M50,USD,ABBV,66.2700,BATS
20190819,P,55.0,20200117,1.26,1.26,1.22,1.22,1.21,,1.24,,1.70,2,4685,OPRA,ABBV_2017M55,USD,ABBV,66.2700,CBOE
20190819,P,57.5,20200117,2.46,2.46,2.23,2.23,1.66,,1.72,,2.85,8,1882,OPRA,ABBV_2017M57.5,USD,ABBV,66.2700,PHIL
20190819,P,60.0,20200117,2.92,2.92,2.92,2.92,2.32,,2.44,,3.14,12,12912,OPRA,ABBV_2017M60,USD,ABBV,66.2700,1
20190819,P,62.5,20200117,3.40,3.40,3.25,3.25,3.15,,3.25,,4.15,2,892,OPRA,ABBV_2017M62.5,USD,ABBV,66.2700,CBOE
20190819,P,65.0,20200117,4.50,4.50,4.41,4.41,4.25,,4.35,,5.39,13,12699,OPRA,ABBV_2017M65,USD,ABBV,66.2700,CBOE
20190819,P,67.5,20200117,5.90,5.90,5.79,5.90,5.60,,5.75,,7.90,25,2257,OPRA,ABBV_2017M67.5,USD,ABBV,66.2700,31
20190819,P,70.0,20200117,7.50,7.50,7.50,7.50,7.15,,7.35,,8.65,1,7723,OPRA,ABBV_2017M70,USD,ABBV,66.2700,AMEX
20190819,P,72.5,20200117,9.70,9.70,9.70,9.70,9.00,,9.20,,10.68,1,1910,OPRA,ABBV_2017M72.5,USD,ABBV,66.2700,PHIL
20190819,P,75.0,20200117,12.00,12.00,11.03,11.03,10.95,,11.35,,12.70,8,4914,OPRA,ABBV_2017M75,USD,ABBV,66.2700,PHIL
20190819,P,77.5,20200117,16.39,16.39,16.38,16.38,13.15,,13.40,,15.20,36,1934,OPRA,ABBV_2017M77.5,USD,ABBV,66.2700,CBOE
20190819,P,80.0,20200117,15.75,15.75,15.60,15.60,15.40,,15.70,,16.26,20,4360,OPRA,ABBV_2017M80,USD,ABBV,66.2700,69
20190819,P,82.5,20200117,18.89,18.92,18.89,18.92,17.75,,18.05,,18.90,20,1017,OPRA,ABBV_2017M82.5,USD,ABBV,66.2700,ISE
20190819,P,85.0,20200117,21.04,21.04,21.04,21.04,19.90,,20.55,,21.35,2,1426,OPRA,ABBV_2017M85,USD,ABBV,66.2700,ISE
20190819,P,87.5,20200117,23.80,23.80,23.74,23.74,22.40,,23.05,,24.50,27,1470,OPRA,ABBV_2017M87.5,USD,ABBV,66.2700,ISE
20190819,P,90.0,20200117,27.1,27.1,27.1,27.1,25.05,,25.40,,28.5,1,2093,OPRA,ABBV_2017M90,USD,ABBV,66.2700,PACF
20190819,P,92.5,20200117,28.76,28.76,28.76,28.76,27.50,,27.90,,29.30,6,1244,OPRA,ABBV_2017M92.5,USD,ABBV,66.2700,ISE
20190819,P,95.0,20200117,30.86,30.86,30.86,30.86,29.90,,30.35,,30.90,1,1273,OPRA,ABBV_2017M95,USD,ABBV,66.2700,CBOE
20190819,P,97.5,20200117,33.72,33.72,33.54,33.54,32.20,,32.95,,34.20,26,1158,OPRA,ABBV_2017M97.5,USD,ABBV,66.2700,ISE
20190819,C,100.0,20200918,0.29,0.29,0.29,0.29,0.05,,0.29,,0.52,60,110,OPRA,ABBV_2018I100,USD,ABBV,66.2700,43
20190819,C,105.0,20200918,0.34,0.34,0.34,0.34,0.01,,0.18,,0.51,1,16,OPRA,ABBV_2018I105,USD,ABBV,66.2700,BATS
20190819,C,110.0,20200918,,,,,,,0.37,,,,20,OPRA,ABBV_2018I110,USD,ABBV,66.2700,0
20190819,C,115.0,20200918,0.49,0.49,0.49,0.49,,,0.30,,,19,19,OPRA,ABBV_2018I115,USD,ABBV,66.2700,1
20190819,C,120.0,20200918,1.1,1.1,1.1,1.1,,,0.30,,,3,3,OPRA,ABBV_2018I120,USD,ABBV,66.2700,69
20190819,C,32.5,20200918,,,,,33.45,,34.20,,,,,OPRA,ABBV_2018I32.5,USD,ABBV,66.2700,0
20190819,C,35.0,20200918,,,,,31.05,,31.55,,,,20,OPRA,ABBV_2018I35,USD,ABBV,66.2700,0
20190819,C,37.5,20200918,,,,,28.60,,29.10,,,,,OPRA,ABBV_2018I37.5,USD,ABBV,66.2700,0
20190819,C,40.0,20200918,,,,,26.00,,26.70,,,,,OPRA,ABBV_2018I40,USD,ABBV,66.2700,0
20190819,C,42.5,20200918,26,26,26,26,23.65,,24.35,,,1,1,OPRA,ABBV_2018I42.5,USD,ABBV,66.2700,1
20190819,C,45.0,20200918,19.8,19.8,19.8,19.8,21.25,,21.90,,,27,27,OPRA,ABBV_2018I45,USD,ABBV,66.2700,43
20190819,C,47.5,20200918,17.45,17.45,17.45,17.45,18.65,,19.55,,18.35,31,137,OPRA,ABBV_2018I47.5,USD,ABBV,66.2700,43
20190819,C,50.0,20200918,15.20,15.20,15.20,15.20,16.65,,17.05,,16.17,1,44,OPRA,ABBV_2018I50,USD,ABBV,66.2700,ISE
20190819,C,55.0,20200918,11.45,11.45,11.45,11.45,12.45,,12.75,,11.85,10,89,OPRA,ABBV_2018I55,USD,ABBV,66.2700,43
20190819,C,57.5,20200918,12.50,12.60,12.15,12.15,10.60,,10.90,,13.85,16,94,OPRA,ABBV_2018I57.5,USD,ABBV,66.2700,69
20190819,C,60.0,20200918,8.95,8.95,8.95,8.95,9.00,,9.20,,12.80,2,135,OPRA,ABBV_2018I60,USD,ABBV,66.2700,PACF
20190819,C,62.5,20200918,,,,,7.50,,7.70,,,,4,OPRA,ABBV_2018I62.5,USD,ABBV,66.2700,0
20190819,C,65.0,20200918,5.48,5.48,5.48,5.48,6.20,,6.40,,4.80,1,105,OPRA,ABBV_2018I65,USD,ABBV,66.2700,PHIL
20190819,C,67.5,20200918,5.05,5.35,5.04,5.35,5.10,,5.25,,4.52,3,121,OPRA,ABBV_2018I67.5,USD,ABBV,66.2700,43
20190819,C,70.0,20200918,3.35,3.35,3.35,3.35,4.10,,4.30,,3.60,1,263,OPRA,ABBV_2018I70,USD,ABBV,66.2700,PACF
20190819,C,72.5,20200918,2.6,2.6,2.6,2.6,3.30,,3.45,,2.9,1,258,OPRA,ABBV_2018I72.5,USD,ABBV,66.2700,69
20190819,C,75.0,20200918,2.63,2.64,2.63,2.64,2.63,,2.74,,2.45,2,87,OPRA,ABBV_2018I75,USD,ABBV,66.2700,PHIL
20190819,C,77.5,20200918,,,,,2.08,,2.18,,,,40,OPRA,ABBV_2018I77.5,USD,ABBV,66.2700,0
20190819,C,80.0,20200918,1.60,1.60,1.60,1.60,1.62,,1.74,,1.52,1,386,OPRA,ABBV_2018I80,USD,ABBV,66.2700,PACF
20190819,C,82.5,20200918,1.12,1.12,1.12,1.12,1.27,,1.37,,1.30,1,5,OPRA,ABBV_2018I82.5,USD,ABBV,66.2700,47
20190819,C,85.0,20200918,,0.93,0.93,,0.99,,1.05,,0.21,1,51,OPRA,ABBV_2018I85,USD,ABBV,66.2700,31
20190819,C,87.5,20200918,0.75,0.77,0.75,0.77,0.77,,0.85,,0.90,4,16,OPRA,ABBV_2018I87.5,USD,ABBV,66.2700,PHIL
20190819,C,90.0,20200918,0.50,0.55,0.50,0.55,0.59,,0.67,,0.62,8,83,OPRA,ABBV_2018I90,USD,ABBV,66.2700,PACF
20190819,C,92.5,20200918,,,,,0.45,,0.53,,,,25,OPRA,ABBV_2018I92.5,USD,ABBV,66.2700,0
20190819,C,95.0,20200918,,,,,0.35,,0.41,,,,161,OPRA,ABBV_2018I95,USD,ABBV,66.2700,0
20190819,P,100.0,20200918,,,,,36.25,,37.00,,,,,OPRA,ABBV_2018U100,USD,ABBV,66.2700,0
20190819,P,105.0,20200918,,,,,40.95,,42.15,,,,,OPRA,ABBV_2018U105,USD,ABBV,66.2700,0
20190819,P,110.0,20200918,,,,,45.85,,46.70,,,,,OPRA,ABBV_2018U110,USD,ABBV,66.2700,0
20190819,P,115.0,20200918,,,,,50.65,,51.70,,,,,OPRA,ABBV_2018U115,USD,ABBV,66.2700,0
20190819,P,120.0,20200918,,,,,55.10,,56.60,,,,,OPRA,ABBV_2018U120,USD,ABBV,66.2700,0
20190819,P,32.5,20200918,0.5,0.5,0.5,0.5,0.33,,0.40,,,1,1,OPRA,ABBV_2018U32.5,USD,ABBV,66.2700,PHIL
20190819,P,35.0,20200918,,,,,0.51,,0.55,,,,3,OPRA,ABBV_2018U35,USD,ABBV,66.2700,0
20190819,P,37.5,20200918,0.5,0.5,0.5,0.5,0.62,,0.73,,,10,10,OPRA,ABBV_2018U37.5,USD,ABBV,66.2700,AMEX
20190819,P,40.0,20200918,1.05,1.05,1.05,1.05,0.86,,0.95,,1.05,1,91,OPRA,ABBV_2018U40,USD,ABBV,66.2700,BATS
20190819,P,42.5,20200918,1.55,1.55,1.55,1.55,1.10,,1.21,,1.36,143,181,OPRA,ABBV_2018U42.5,USD,ABBV,66.2700,1
20190819,P,45.0,20200918,1.79,1.79,1.79,1.79,1.44,,1.54,,1.98,109,216,OPRA,ABBV_2018U45,USD,ABBV,66.2700,1
20190819,P,47.5,20200918,1.91,1.91,1.91,1.91,1.83,,1.93,,2.01,1,75,OPRA,ABBV_2018U47.5,USD,ABBV,66.2700,1
20190819,P,50.0,20200918,3.15,3.15,3.15,3.15,2.30,,2.42,,2.82,2,217,OPRA,ABBV_2018U50,USD,ABBV,66.2700,BATS
20190819,P,55.0,20200918,3.60,3.60,3.60,3.60,3.60,,3.70,,4.20,1,319,OPRA,ABBV_2018U55,USD,ABBV,66.2700,47
20190819,P,57.5,20200918,4.90,4.90,4.80,4.80,4.35,,4.50,,5.68,5,59,OPRA,ABBV_2018U57.5,USD,ABBV,66.2700,1
20190819,P,60.0,20200918,6.98,6.98,6.98,6.98,5.30,,5.50,,6.45,10,372,OPRA,ABBV_2018U60,USD,ABBV,66.2700,PHIL
20190819,P,62.5,20200918,7.58,7.58,7.58,7.58,6.40,,6.60,,8.00,13,269,OPRA,ABBV_2018U62.5,USD,ABBV,66.2700,CBOE
20190819,P,65.0,20200918,7.85,7.85,7.85,7.85,7.65,,7.90,,8.99,1,32,OPRA,ABBV_2018U65,USD,ABBV,66.2700,31
20190819,P,67.5,20200918,9.15,9.15,9.15,9.15,9.15,,9.30,,9.05,1,106,OPRA,ABBV_2018U67.5,USD,ABBV,66.2700,47
20190819,P,70.0,20200918,12.34,12.34,12.34,12.34,10.60,,10.90,,11.47,5,55,OPRA,ABBV_2018U70,USD,ABBV,66.2700,CBOE
20190819,P,72.5,20200918,14.11,14.11,14.11,14.11,12.35,,12.60,,10.40,5,15,OPRA,ABBV_2018U72.5,USD,ABBV,66.2700,CBOE
20190819,P,75.0,20200918,15.73,15.73,15.71,15.71,14.10,,14.45,,12.13,2,26,OPRA,ABBV_2018U75,USD,ABBV,66.2700,PACF
20190819,P,77.5,20200918,17.35,17.35,17.35,17.35,16.05,,16.35,,15.35,10,25,OPRA,ABBV_2018U77.5,USD,ABBV,66.2700,BOST
20190819,P,80.0,20200918,19.55,19.55,19.55,19.55,18.05,,18.45,,19.39,1,71,OPRA,ABBV_2018U80,USD,ABBV,66.2700,AMEX
20190819,P,82.5,20200918,19.97,19.97,19.97,19.97,20.10,,20.70,,19.35,3,2,OPRA,ABBV_2018U82.5,USD,ABBV,66.2700,ISE
20190819,P,85.0,20200918,,,,,22.35,,22.90,,,,6,OPRA,ABBV_2018U85,USD,ABBV,66.2700,0
20190819,P,87.5,20200918,21.65,21.65,21.65,21.65,24.60,,25.00,,,3,3,OPRA,ABBV_2018U87.5,USD,ABBV,66.2700,69
20190819,P,90.0,20200918,27.8,27.8,27.8,27.8,26.65,,27.50,,26.8,1,22,OPRA,ABBV_2018U90,USD,ABBV,66.2700,47
20190819,P,92.5,20200918,,,,,29.00,,29.65,,,,39,OPRA,ABBV_2018U92.5,USD,ABBV,66.2700,0
20190819,P,95.0,20200918,32.87,32.87,32.87,32.87,31.45,,32.15,,30.35,1,79,OPRA,ABBV_2018U95,USD,ABBV,66.2700,ISE
20190819,C,100.0,20200619,0.26,0.26,0.26,0.26,0.07,,0.14,,0.32,5,1202,OPRA,ABBV_2019F100,USD,ABBV,66.2700,31
20190819,C,105.0,20200619,,0.07,0.07,,0.05,,0.33,,0.16,1,135,OPRA,ABBV_2019F105,USD,ABBV,66.2700,1
20190819,C,110.0,20200619,0.14,0.14,0.14,0.14,0.03,,0.14,,0.11,5,213,OPRA,ABBV_2019F110,USD,ABBV,66.2700,65
20190819,C,115.0,20200619,0.04,0.08,0.04,0.08,,,0.24,,0.26,25,46,OPRA,ABBV_2019F115,USD,ABBV,66.2700,CBOE
20190819,C,120.0,20200619,0.10,0.10,0.10,0.10,,,0.16,,0.28,50,54,OPRA,ABBV_2019F120,USD,ABBV,66.2700,1
20190819,C,125.0,20200619,0.08,0.08,0.08,0.08,,,0.14,,0.18,5,74,OPRA,ABBV_2019F125,USD,ABBV,66.2700,42
20190819,C,130.0,20200619,,,,,,,0.12,,,,43,OPRA,ABBV_2019F130,USD,ABBV,66.2700,0
20190819,C,135.0,20200619,,,,,,,0.10,,,,15,OPRA,ABBV_2019F135,USD,ABBV,66.2700,0
20190819,C,140.0,20200619,0.10,0.10,0.10,0.10,,,0.09,,0.11,1,56,OPRA,ABBV_2019F140,USD,ABBV,66.2700,BATS
20190819,C,145.0,20200619,0.05,0.05,0.03,0.03,,,0.02,,0.04,33,203,OPRA,ABBV_2019F145,USD,ABBV,66.2700,CBOE
20190819,C,35.0,20200619,30.5,30.5,30.5,30.5,31.05,,31.50,,,3,4,OPRA,ABBV_2019F35,USD,ABBV,66.2700,69
20190819,C,37.5,20200619,,,,,28.55,,29.15,,,,,OPRA,ABBV_2019F37.5,USD,ABBV,66.2700,0
20190819,C,40.0,20200619,37.33,37.33,37.33,37.33,26.10,,26.70,,,1,,OPRA,ABBV_2019F40,USD,ABBV,66.2700,ISE
20190819,C,42.5,20200619,22.9,22.9,22.9,22.9,23.60,,24.15,,22.5,1,1,OPRA,ABBV_2019F42.5,USD,ABBV,66.2700,BATS
20190819,C,45.0,20200619,23.8,23.8,23.8,23.8,21.20,,21.85,,,1,1,OPRA,ABBV_2019F45,USD,ABBV,66.2700,1
20190819,C,47.5,20200619,17.5,17.5,17.5,17.5,18.80,,19.30,,16.6,21,101,OPRA,ABBV_2019F47.5,USD,ABBV,66.2700,43
20190819,C,50.0,20200619,15.10,15.10,15.10,15.10,16.55,,16.95,,13.85,6,242,OPRA,ABBV_2019F50,USD,ABBV,66.2700,1
20190819,C,55.0,20200619,10.97,10.97,10.97,10.97,12.30,,12.60,,12.36,1,234,OPRA,ABBV_2019F55,USD,ABBV,66.2700,CBOE
20190819,C,57.5,20200619,9.4,9.4,9.4,9.4,10.40,,10.60,,12.5,3,232,OPRA,ABBV_2019F57.5,USD,ABBV,66.2700,CBOE
20190819,C,60.0,20200619,8.60,8.60,8.60,8.60,8.65,,8.85,,7.48,5,400,OPRA,ABBV_2019F60,USD,ABBV,66.2700,69
20190819,C,62.5,20200619,7.30,7.30,7.30,7.30,7.10,,7.30,,6.45,5,11,OPRA,ABBV_2019F62.5,USD,ABBV,66.2700,PHIL
20190819,C,65.0,20200619,4.40,4.42,4.40,4.42,5.75,,5.90,,5.31,4,280,OPRA,ABBV_2019F65,USD,ABBV,66.2700,43
20190819,C,67.5,20200619,3.85,3.85,3.85,3.85,4.60,,4.75,,3.92,1,256,OPRA,ABBV_2019F67.5,USD,ABBV,66.2700,CBOE
20190819,C,70.0,20200619,3.10,3.31,3.10,3.20,3.60,,3.75,,2.71,40,827,OPRA,ABBV_2019F70,USD,ABBV,66.2700,31
20190819,C,72.5,20200619,2.57,2.83,2.57,2.57,2.76,,2.91,,2.45,14,682,OPRA,ABBV_2019F72.5,USD,ABBV,66.2700,69
20190819,C,75.0,20200619,1.97,1.98,1.97,1.98,2.13,,2.25,,1.86,10,431,OPRA,ABBV_2019F75,USD,ABBV,66.2700,PHIL
20190819,C,77.5,20200619,1.60,1.65,1.50,1.65,1.59,,1.70,,1.22,6,328,OPRA,ABBV_2019F77.5,USD,ABBV,66.2700,PACF
20190819,C,80.0,20200619,1.09,1.12,1.09,1.09,1.18,,1.29,,1.10,6,5933,OPRA,ABBV_2019F80,USD,ABBV,66.2700,ISE
20190819,C,82.5,20200619,0.94,0.94,0.94,0.94,0.88,,0.97,,0.77,1,1442,OPRA,ABBV_2019F82.5,USD,ABBV,66.2700,PHIL
20190819,C,85.0,20200619,0.66,0.69,0.66,0.69,0.66,,0.72,,0.60,7,1333,OPRA,ABBV_2019F85,USD,ABBV,66.2700,BOST
20190819,C,87.5,20200619,0.41,0.41,0.41,0.41,0.47,,0.54,,0.45,8,1303,OPRA,ABBV_2019F87.5,USD,ABBV,66.2700,1
20190819,C,90.0,20200619,0.32,0.32,0.32,0.32,0.33,,0.41,,0.32,10,3552,OPRA,ABBV_2019F90,USD,ABBV,66.2700,46
20190819,C,92.5,20200619,0.24,0.24,0.24,0.24,0.23,,0.31,,0.69,2,320,OPRA,ABBV_2019F92.5,USD,ABBV,66.2700,31
20190819,C,95.0,20200619,0.19,0.19,0.18,0.19,0.16,,0.24,,0.25,40,477,OPRA,ABBV_2019F95,USD,ABBV,66.2700,BATS
20190819,C,97.5,20200619,0.16,0.16,0.16,0.16,,,0.19,,0.33,1,113,OPRA,ABBV_2019F97.5,USD,ABBV,66.2700,ISE
20190819,P,100.0,20200619,32.91,32.91,32.91,32.91,35.30,,36.20,,25.20,5,9,OPRA,ABBV_2019R100,USD,ABBV,66.2700,43
20190819,P,105.0,20200619,38.80,38.80,38.80,38.80,40.20,,41.10,,30.28,1,12,OPRA,ABBV_2019R105,USD,ABBV,66.2700,ISE
20190819,P,110.0,20200619,41.00,41.00,40.80,40.80,44.95,,45.90,,28.45,2,3,OPRA,ABBV_2019R110,USD,ABBV,66.2700,1
20190819,P,115.0,20200619,28.75,28.75,28.75,28.75,49.95,,50.95,,,1,1,OPRA,ABBV_2019R115,USD,ABBV,66.2700,CBOE
20190819,P,120.0,20200619,52.25,52.25,52.25,52.25,54.95,,56.00,,28.88,5,15,OPRA,ABBV_2019R120,USD,ABBV,66.2700,ISE
20190819,P,125.0,20200619,36.95,37.10,36.65,36.65,59.95,,60.90,,,11,21,OPRA,ABBV_2019R125,USD,ABBV,66.2700,PACF
20190819,P,130.0,20200619,41.15,41.15,41.15,41.15,64.90,,65.70,,,5,8,OPRA,ABBV_2019R130,USD,ABBV,66.2700,PACF
20190819,P,135.0,20200619,45.45,45.45,45.45,45.45,69.80,,70.70,,,3,3,OPRA,ABBV_2019R135,USD,ABBV,66.2700,BATS
20190819,P,140.0,20200619,,,,,74.50,,75.45,,,,,OPRA,ABBV_2019R140,USD,ABBV,66.2700,0
20190819,P,145.0,20200619,,,,,79.70,,80.40,,,,,OPRA,ABBV_2019R145,USD,ABBV,66.2700,0
20190819,P,35.0,20200619,0.39,0.39,0.39,0.39,0.20,,0.36,,0.42,12,69,OPRA,ABBV_2019R35,USD,ABBV,66.2700,1
20190819,P,37.5,20200619,0.52,0.52,0.52,0.52,0.39,,0.47,,0.55,1,13,OPRA,ABBV_2019R37.5,USD,ABBV,66.2700,1
20190819,P,40.0,20200619,0.82,0.87,0.82,0.86,0.51,,0.63,,0.60,710,762,OPRA,ABBV_2019R40,USD,ABBV,66.2700,CBOE
20190819,P,42.5,20200619,0.80,0.80,0.80,0.80,0.70,,0.83,,0.92,10,360,OPRA,ABBV_2019R42.5,USD,ABBV,66.2700,1
20190819,P,45.0,20200619,1.00,1.00,1.00,1.00,0.94,,1.09,,1.25,2,707,OPRA,ABBV_2019R45,USD,ABBV,66.2700,69
20190819,P,47.5,20200619,1.63,1.66,1.58,1.61,1.24,,1.42,,1.87,178,1040,OPRA,ABBV_2019R47.5,USD,ABBV,66.2700,CBOE
20190819,P,50.0,20200619,2.10,2.13,2.02,2.13,1.63,,1.76,,2.10,291,2245,OPRA,ABBV_2019R50,USD,ABBV,66.2700,47
20190819,P,55.0,20200619,2.75,2.77,2.75,2.77,2.70,,2.85,,3.25,7,2593,OPRA,ABBV_2019R55,USD,ABBV,66.2700,CBOE
20190819,P,57.5,20200619,3.40,3.49,3.40,3.49,3.40,,3.55,,4.70,6,917,OPRA,ABBV_2019R57.5,USD,ABBV,66.2700,CBOE
20190819,P,60.0,20200619,5.15,5.36,5.15,5.15,4.25,,4.45,,5.75,15,7549,OPRA,ABBV_2019R60,USD,ABBV,66.2700,31
20190819,P,62.5,20200619,6.30,6.30,6.20,6.30,5.25,,5.45,,6.55,3,770,OPRA,ABBV_2019R62.5,USD,ABBV,66.2700,1
20190819,P,65.0,20200619,8.5,8.5,8.5,8.5,6.45,,6.65,,7.4,1,3668,OPRA,ABBV_2019R65,USD,ABBV,66.2700,ISE
20190819,P,67.5,20200619,8.95,8.95,8.95,8.95,7.85,,8.10,,7.81,5,175,OPRA,ABBV_2019R67.5,USD,ABBV,66.2700,31
20190819,P,70.0,20200619,10.35,10.35,10.29,10.29,9.35,,9.65,,10.65,10,2664,OPRA,ABBV_2019R70,USD,ABBV,66.2700,CBOE
20190819,P,72.5,20200619,13.10,13.10,13.10,13.10,11.00,,11.35,,12.45,1,1705,OPRA,ABBV_2019R72.5,USD,ABBV,66.2700,AMEX
20190819,P,75.0,20200619,,,,,12.90,,13.20,,,,721,OPRA,ABBV_2019R75,USD,ABBV,66.2700,0
20190819,P,77.5,20200619,14.6,14.7,14.6,14.7,14.80,,15.15,,16.0,2,443,OPRA,ABBV_2019R77.5,USD,ABBV,66.2700,BATS
20190819,P,80.0,20200619,,,,,16.95,,17.35,,,,1041,OPRA,ABBV_2019R80,USD,ABBV,66.2700,0
20190819,P,82.5,20200619,18.17,18.17,18.17,18.17,19.05,,19.45,,17.70,1,85,OPRA,ABBV_2019R82.5,USD,ABBV,66.2700,AMEX
20190819,P,85.0,20200619,24.47,24.47,24.47,24.47,21.30,,21.70,,22.25,1,144,OPRA,ABBV_2019R85,USD,ABBV,66.2700,CBOE
20190819,P,87.5,20200619,26.80,26.80,26.80,26.80,23.60,,24.20,,24.85,1,72,OPRA,ABBV_2019R87.5,USD,ABBV,66.2700,CBOE
20190819,P,90.0,20200619,22.85,22.85,22.85,22.85,25.90,,26.45,,22.60,1,78,OPRA,ABBV_2019R90,USD,ABBV,66.2700,BOST
20190819,P,92.5,20200619,,,,,28.20,,28.90,,,,593,OPRA,ABBV_2019R92.5,USD,ABBV,66.2700,0
20190819,P,95.0,20200619,30.05,30.05,30.05,30.05,30.55,,31.35,,26.55,5,38,OPRA,ABBV_2019R95,USD,ABBV,66.2700,BATS
20190819,P,97.5,20200619,30.31,30.31,30.31,30.31,32.85,,33.70,,,2,17,OPRA,ABBV_2019R97.5,USD,ABBV,66.2700,CBOE
20190819,C,100.0,20200221,0.05,0.05,0.05,0.05,,,0.22,,0.05,20,151,OPRA,ABBV_2021B100,USD,ABBV,66.2700,69
20190819,C,105.0,20200221,,,,,,,0.19,,,,,OPRA,ABBV_2021B105,USD,ABBV,66.2700,0
20190819,C,110.0,20200221,,,,,,,0.13,,,,,OPRA,ABBV_2021B110,USD,ABBV,66.2700,0
20190819,C,115.0,20200221,0.09,0.09,0.09,0.09,,,0.11,,,1,1,OPRA,ABBV_2021B115,USD,ABBV,66.2700,BATS
20190819,C,42.5,20200221,,,,,23.55,,24.10,,,,,OPRA,ABBV_2021B42.5,USD,ABBV,66.2700,0
20190819,C,45.0,20200221,,,,,21.15,,21.60,,,,,OPRA,ABBV_2021B45,USD,ABBV,66.2700,0
20190819,C,47.5,20200221,18.80,18.80,18.80,18.80,18.85,,19.15,,21.15,1,2,OPRA,ABBV_2021B47.5,USD,ABBV,66.2700,1
20190819,C,50.0,20200221,15.65,15.65,15.65,15.65,16.40,,17.00,,15.45,1,581,OPRA,ABBV_2021B50,USD,ABBV,66.2700,PACF
20190819,C,55.0,20200221,11.6,11.6,11.6,11.6,11.90,,12.15,,10.8,2,142,OPRA,ABBV_2021B55,USD,ABBV,66.2700,PACF
20190819,C,57.5,20200221,11.10,11.10,11.10,11.10,9.75,,10.05,,13.45,1,66,OPRA,ABBV_2021B57.5,USD,ABBV,66.2700,1
20190819,C,60.0,20200221,6.46,6.48,5.95,5.95,7.95,,8.10,,7.35,13,875,OPRA,ABBV_2021B60,USD,ABBV,66.2700,22
20190819,C,62.5,20200221,4.85,5.35,4.85,5.35,6.30,,6.45,,4.85,8,1087,OPRA,ABBV_2021B62.5,USD,ABBV,66.2700,69
20190819,C,65.0,20200221,4.34,4.90,4.34,4.90,4.80,,4.95,,4.12,10,369,OPRA,ABBV_2021B65,USD,ABBV,66.2700,BOST
20190819,C,67.5,20200221,3.50,3.50,3.50,3.50,3.60,,3.70,,3.00,2,328,OPRA,ABBV_2021B67.5,USD,ABBV,66.2700,AMEX
20190819,C,70.0,20200221,2.39,2.39,2.39,2.39,2.60,,2.72,,2.25,2,3543,OPRA,ABBV_2021B70,USD,ABBV,66.2700,PHIL
20190819,C,72.5,20200221,1.75,1.86,1.75,1.86,1.84,,1.93,,1.61,8,585,OPRA,ABBV_2021B72.5,USD,ABBV,66.2700,PHIL
20190819,C,75.0,20200221,1.16,1.26,1.14,1.25,1.26,,1.35,,1.01,36,1137,OPRA,ABBV_2021B75,USD,ABBV,66.2700,PHIL
20190819,C,77.5,20200221,0.80,0.89,0.80,0.89,0.83,,0.92,,0.84,4,386,OPRA,ABBV_2021B77.5,USD,ABBV,66.2700,BOST
20190819,C,80.0,20200221,0.55,0.55,0.51,0.52,0.54,,0.63,,0.48,12,977,OPRA,ABBV_2021B80,USD,ABBV,66.2700,PHIL
20190819,C,82.5,20200221,0.54,0.54,0.54,0.54,0.36,,0.42,,0.67,1,83,OPRA,ABBV_2021B82.5,USD,ABBV,66.2700,BOST
20190819,C,85.0,20200221,,,,,0.23,,0.29,,,,69,OPRA,ABBV_2021B85,USD,ABBV,66.2700,0
20190819,C,87.5,20200221,0.26,0.26,0.26,0.26,0.01,,0.21,,0.44,2,25,OPRA,ABBV_2021B87.5,USD,ABBV,66.2700,1
20190819,C,90.0,20200221,,,,,,,0.15,,,,103,OPRA,ABBV_2021B90,USD,ABBV,66.2700,0
20190819,C,95.0,20200221,0.28,0.28,0.28,0.28,,,0.08,,0.36,10,22,OPRA,ABBV_2021B95,USD,ABBV,66.2700,PACF
20190819,P,100.0,20200221,,,,,34.75,,35.50,,,,,OPRA,ABBV_2021N100,USD,ABBV,66.2700,0
20190819,P,105.0,20200221,,,,,39.70,,40.25,,,,,OPRA,ABBV_2021N105,USD,ABBV,66.2700,0
20190819,P,110.0,20200221,,,,,44.75,,45.10,,,,,OPRA,ABBV_2021N110,USD,ABBV,66.2700,0
20190819,P,115.0,20200221,,,,,49.60,,50.10,,,,,OPRA,ABBV_2021N115,USD,ABBV,66.2700,0
20190819,P,42.5,20200221,0.35,0.35,0.35,0.35,0.24,,0.35,,0.43,1,827,OPRA,ABBV_2021N42.5,USD,ABBV,66.2700,PACF
20190819,P,45.0,20200221,0.58,0.58,0.57,0.57,0.40,,0.48,,0.50,2,67,OPRA,ABBV_2021N45,USD,ABBV,66.2700,65
20190819,P,47.5,20200221,0.90,0.90,0.90,0.90,0.57,,0.65,,0.74,10,55,OPRA,ABBV_2021N47.5,USD,ABBV,66.2700,CBOE
20190819,P,50.0,20200221,0.87,0.87,0.87,0.87,0.79,,0.89,,1.15,2,422,OPRA,ABBV_2021N50,USD,ABBV,66.2700,1
20190819,P,55.0,20200221,1.95,2.04,1.95,2.03,1.50,,1.62,,2.40,3,141,OPRA,ABBV_2021N55,USD,ABBV,66.2700,65
20190819,P,57.5,20200221,2.63,2.63,2.63,2.63,2.06,,2.19,,2.50,2,414,OPRA,ABBV_2021N57.5,USD,ABBV,66.2700,1
20190819,P,60.0,20200221,3.85,3.85,3.55,3.55,2.77,,2.94,,4.35,6,236,OPRA,ABBV_2021N60,USD,ABBV,66.2700,PACF
20190819,P,62.5,20200221,4.66,4.80,4.66,4.70,3.65,,3.85,,5.55,76,364,OPRA,ABBV_2021N62.5,USD,ABBV,66.2700,1
20190819,P,65.0,20200221,5.56,5.56,5.35,5.35,4.80,,4.95,,6.54,2,314,OPRA,ABBV_2021N65,USD,ABBV,66.2700,65
20190819,P,67.5,20200221,6.40,6.40,6.40,6.40,6.15,,6.30,,7.45,2,105,OPRA,ABBV_2021N67.5,USD,ABBV,66.2700,AMEX
20190819,P,70.0,20200221,7.77,7.77,7.77,7.77,7.65,,7.90,,9.23,1,123,OPRA,ABBV_2021N70,USD,ABBV,66.2700,65
20190819,P,72.5,20200221,10.68,10.68,10.68,10.68,9.40,,9.65,,10.56,2,63,OPRA,ABBV_2021N72.5,USD,ABBV,66.2700,CBOE
20190819,P,75.0,20200221,13.05,13.05,13.05,13.05,11.35,,11.60,,12.96,10,315,OPRA,ABBV_2021N75,USD,ABBV,66.2700,BATS
20190819,P,77.5,20200221,13.00,13.00,13.00,13.00,13.45,,13.75,,12.32,1,16,OPRA,ABBV_2021N77.5,USD,ABBV,66.2700,1
20190819,P,80.0,20200221,13.05,13.05,13.05,13.05,15.60,,16.00,,12.74,1,35,OPRA,ABBV_2021N80,USD,ABBV,66.2700,42
20190819,P,82.5,20200221,15.63,15.63,15.57,15.59,17.90,,18.30,,,5,5,OPRA,ABBV_2021N82.5,USD,ABBV,66.2700,CBOE
20190819,P,85.0,20200221,,,,,20.20,,20.65,,,,11,OPRA,ABBV_2021N85,USD,ABBV,66.2700,0
20190819,P,87.5,20200221,,,,,22.50,,23.05,,,,,OPRA,ABBV_2021N87.5,USD,ABBV,66.2700,0
20190819,P,90.0,20200221,,,,,25.05,,25.50,,,,,OPRA,ABBV_2021N90,USD,ABBV,66.2700,0
20190819,P,95.0,20200221,23.83,23.83,23.83,23.83,29.80,,30.35,,,5,5,OPRA,ABBV_2021N95,USD,ABBV,66.2700,PHIL
20190819,C,100.0,20210115,0.39,0.39,0.39,0.39,0.30,,0.48,,0.40,17,946,OPRA,ABBV_2115A100,USD,ABBV,66.2700,PHIL
20190819,C,105.0,20210115,0.29,0.29,0.28,0.28,0.05,,0.30,,0.30,57,1766,OPRA,ABBV_2115A105,USD,ABBV,66.2700,BATS
20190819,C,110.0,20210115,,0.17,0.17,,0.10,,0.30,,0.03,20,1107,OPRA,ABBV_2115A110,USD,ABBV,66.2700,PHIL
20190819,C,115.0,20210115,0.25,0.25,0.25,0.25,,,0.48,,0.20,5,103,OPRA,ABBV_2115A115,USD,ABBV,66.2700,PHIL
20190819,C,120.0,20210115,0.10,0.10,0.10,0.10,,,0.20,,0.15,14,498,OPRA,ABBV_2115A120,USD,ABBV,66.2700,69
20190819,C,125.0,20210115,,,,,0.06,,0.33,,,,106,OPRA,ABBV_2115A125,USD,ABBV,66.2700,0
20190819,C,130.0,20210115,,,,,,,0.34,,,,101,OPRA,ABBV_2115A130,USD,ABBV,66.2700,0
20190819,C,135.0,20210115,0.21,0.21,0.21,0.21,,,0.29,,,7,37,OPRA,ABBV_2115A135,USD,ABBV,66.2700,1
20190819,C,140.0,20210115,0.14,0.14,0.14,0.14,,,0.22,,0.12,1,135,OPRA,ABBV_2115A140,USD,ABBV,66.2700,BOST
20190819,C,32.5,20210115,,,,,33.35,,34.35,,,,,OPRA,ABBV_2115A32.5,USD,ABBV,66.2700,0
20190819,C,35.0,20210115,,30.52,30.52,,30.90,,31.80,,0.11,20,78,OPRA,ABBV_2115A35,USD,ABBV,66.2700,ISE
20190819,C,37.5,20210115,,,,,28.35,,29.45,,,,,OPRA,ABBV_2115A37.5,USD,ABBV,66.2700,0
20190819,C,40.0,20210115,,,,,25.90,,26.85,,,,144,OPRA,ABBV_2115A40,USD,ABBV,66.2700,0
20190819,C,42.5,20210115,28.20,28.20,28.20,28.20,23.40,,24.60,,26.95,1,28,OPRA,ABBV_2115A42.5,USD,ABBV,66.2700,69
20190819,C,45.0,20210115,,20.53,20.53,,21.00,,22.00,,-0.80,20,63,OPRA,ABBV_2115A45,USD,ABBV,66.2700,CBOE
20190819,C,47.5,20210115,16.24,16.60,16.24,16.60,18.60,,20.00,,16.97,9,79,OPRA,ABBV_2115A47.5,USD,ABBV,66.2700,69
20190819,C,50.0,20210115,16.72,16.72,16.72,16.72,16.25,,17.35,,15.29,1,467,OPRA,ABBV_2115A50,USD,ABBV,66.2700,PHIL
20190819,C,55.0,20210115,12.20,12.95,12.20,12.95,12.05,,13.20,,11.70,2,947,OPRA,ABBV_2115A55,USD,ABBV,66.2700,31
20190819,C,57.5,20210115,9.45,9.45,9.45,9.45,10.50,,11.40,,9.69,2,152,OPRA,ABBV_2115A57.5,USD,ABBV,66.2700,43
20190819,C,60.0,20210115,9.50,9.50,9.50,9.50,9.05,,9.85,,8.55,6,593,OPRA,ABBV_2115A60,USD,ABBV,66.2700,69
20190819,C,62.5,20210115,6.80,6.90,6.40,6.40,7.70,,8.35,,7.55,16,91,OPRA,ABBV_2115A62.5,USD,ABBV,66.2700,1
20190819,C,65.0,20210115,6.40,7.00,6.40,7.00,6.60,,7.00,,6.10,27,1186,OPRA,ABBV_2115A65,USD,ABBV,66.2700,PHIL
20190819,C,67.5,20210115,5.60,5.60,5.60,5.60,5.60,,6.00,,4.95,5,1275,OPRA,ABBV_2115A67.5,USD,ABBV,66.2700,1
20190819,C,70.0,20210115,4.69,4.95,4.69,4.95,4.75,,5.10,,4.35,31,7286,OPRA,ABBV_2115A70,USD,ABBV,66.2700,1
20190819,C,72.5,20210115,3.50,3.61,3.40,3.61,3.05,,4.40,,3.07,26,273,OPRA,ABBV_2115A72.5,USD,ABBV,66.2700,43
20190819,C,75.0,20210115,,3.30,3.30,,3.00,,3.50,,-0.30,5,659,OPRA,ABBV_2115A75,USD,ABBV,66.2700,BATS
20190819,C,77.5,20210115,2.50,2.50,2.50,2.50,2.72,,2.92,,2.15,8,336,OPRA,ABBV_2115A77.5,USD,ABBV,66.2700,1
20190819,C,80.0,20210115,2.25,2.30,2.13,2.30,1.99,,2.35,,1.94,14,954,OPRA,ABBV_2115A80,USD,ABBV,66.2700,BATS
20190819,C,82.5,20210115,1.50,1.50,1.50,1.50,1.19,,1.98,,1.42,3,217,OPRA,ABBV_2115A82.5,USD,ABBV,66.2700,69
20190819,C,85.0,20210115,1.30,1.35,1.30,1.35,1.15,,1.69,,1.20,4,1077,OPRA,ABBV_2115A85,USD,ABBV,66.2700,1
20190819,C,87.5,20210115,1.00,1.02,1.00,1.02,0.85,,1.38,,0.98,6,150,OPRA,ABBV_2115A87.5,USD,ABBV,66.2700,69
20190819,C,90.0,20210115,0.82,0.82,0.80,0.80,0.71,,1.29,,0.90,13,277,OPRA,ABBV_2115A90,USD,ABBV,66.2700,AMEX
20190819,C,92.5,20210115,0.60,0.60,0.50,0.50,0.45,,0.85,,0.70,12,73,OPRA,ABBV_2115A92.5,USD,ABBV,66.2700,PACF
20190819,C,95.0,20210115,0.62,0.62,0.58,0.62,0.53,,0.70,,0.58,30,462,OPRA,ABBV_2115A95,USD,ABBV,66.2700,BATS
20190819,C,97.5,20210115,0.5,0.5,0.5,0.5,0.47,,0.84,,0.5,6,323,OPRA,ABBV_2115A97.5,USD,ABBV,66.2700,31
20190819,P,100.0,20210115,37.00,37.00,37.00,37.00,36.95,,39.15,,38.37,1,10,OPRA,ABBV_2115M100,USD,ABBV,66.2700,1
20190819,P,105.0,20210115,42.75,42.75,42.75,42.75,41.65,,43.65,,44.50,16,73,OPRA,ABBV_2115M105,USD,ABBV,66.2700,31
20190819,P,110.0,20210115,41.3,41.3,41.3,41.3,46.10,,48.75,,47.5,20,110,OPRA,ABBV_2115M110,USD,ABBV,66.2700,43
20190819,P,115.0,20210115,,,,,50.90,,53.15,,,,110,OPRA,ABBV_2115M115,USD,ABBV,66.2700,0
20190819,P,120.0,20210115,51.4,51.4,51.4,51.4,55.75,,58.20,,57.4,1,247,OPRA,ABBV_2115M120,USD,ABBV,66.2700,BATS
20190819,P,125.0,20210115,62.00,62.00,62.00,62.00,60.55,,63.10,,47.45,11,255,OPRA,ABBV_2115M125,USD,ABBV,66.2700,BATS
20190819,P,130.0,20210115,53.70,53.70,53.05,53.05,65.35,,67.95,,53.95,34,287,OPRA,ABBV_2115M130,USD,ABBV,66.2700,43
20190819,P,135.0,20210115,57.64,57.64,57.64,57.64,70.30,,73.10,,,2,402,OPRA,ABBV_2115M135,USD,ABBV,66.2700,CBOE
20190819,P,140.0,20210115,62.1,62.1,62.1,62.1,75.10,,77.60,,61.3,21,196,OPRA,ABBV_2115M140,USD,ABBV,66.2700,ISE
20190819,P,32.5,20210115,0.95,0.95,0.95,0.95,0.35,,1.08,,1.00,20,38,OPRA,ABBV_2115M32.5,USD,ABBV,66.2700,1
20190819,P,35.0,20210115,1.12,1.12,1.12,1.12,0.69,,1.30,,1.13,2,272,OPRA,ABBV_2115M35,USD,ABBV,66.2700,PHIL
20190819,P,37.5,20210115,1.3,1.3,1.3,1.3,0.77,,1.56,,1.2,1,28,OPRA,ABBV_2115M37.5,USD,ABBV,66.2700,AMEX
20190819,P,40.0,20210115,1.92,1.92,1.92,1.92,1.12,,1.93,,1.91,1,772,OPRA,ABBV_2115M40,USD,ABBV,66.2700,BATS
20190819,P,42.5,20210115,2.45,2.45,2.45,2.45,1.46,,2.33,,2.33,2,388,OPRA,ABBV_2115M42.5,USD,ABBV,66.2700,CBOE
20190819,P,45.0,20210115,,,,,2.06,,2.90,,,,615,OPRA,ABBV_2115M45,USD,ABBV,66.2700,0
20190819,P,47.5,20210115,3.50,3.50,3.50,3.50,2.46,,3.05,,3.32,3,374,OPRA,ABBV_2115M47.5,USD,ABBV,66.2700,PHIL
20190819,P,50.0,20210115,3.85,3.85,3.85,3.85,3.35,,3.75,,4.10,5,1131,OPRA,ABBV_2115M50,USD,ABBV,66.2700,69
20190819,P,55.0,20210115,5.68,5.68,5.68,5.68,4.90,,5.40,,6.30,1,1297,OPRA,ABBV_2115M55,USD,ABBV,66.2700,CBOE
20190819,P,57.5,20210115,6.05,6.05,6.05,6.05,5.75,,6.95,,6.73,1,367,OPRA,ABBV_2115M57.5,USD,ABBV,66.2700,CBOE
20190819,P,60.0,20210115,7.50,7.50,7.41,7.50,7.00,,7.70,,7.90,3,8328,OPRA,ABBV_2115M60,USD,ABBV,66.2700,1
20190819,P,62.5,20210115,,,,,8.20,,8.90,,,,1002,OPRA,ABBV_2115M62.5,USD,ABBV,66.2700,0
20190819,P,65.0,20210115,10.85,10.85,10.65,10.65,8.90,,10.90,,11.70,16,2470,OPRA,ABBV_2115M65,USD,ABBV,66.2700,CBOE
20190819,P,67.5,20210115,11.91,11.91,11.80,11.80,10.85,,11.90,,12.35,6,263,OPRA,ABBV_2115M67.5,USD,ABBV,66.2700,PACF
20190819,P,70.0,20210115,15.25,15.25,15.25,15.25,12.25,,14.10,,14.12,2,6635,OPRA,ABBV_2115M70,USD,ABBV,66.2700,PACF
20190819,P,72.5,20210115,16.55,16.55,16.55,16.55,14.15,,15.30,,16.00,7,1525,OPRA,ABBV_2115M72.5,USD,ABBV,66.2700,BATS
20190819,P,75.0,20210115,18.53,18.53,18.53,18.53,15.95,,17.35,,17.25,1,4236,OPRA,ABBV_2115M75,USD,ABBV,66.2700,CBOE
20190819,P,77.5,20210115,19.2,19.2,19.2,19.2,17.70,,19.25,,20.3,7,1429,OPRA,ABBV_2115M77.5,USD,ABBV,66.2700,PHIL
20190819,P,80.0,20210115,18.80,18.80,18.80,18.80,19.75,,21.30,,19.39,10,1917,OPRA,ABBV_2115M80,USD,ABBV,66.2700,PACF
20190819,P,82.5,20210115,23.36,23.60,23.36,23.60,21.15,,23.80,,19.30,2,1578,OPRA,ABBV_2115M82.5,USD,ABBV,66.2700,BATS
20190819,P,85.0,20210115,,,,,23.40,,25.25,,,,102,OPRA,ABBV_2115M85,USD,ABBV,66.2700,0
20190819,P,87.5,20210115,28.1,28.1,28.1,28.1,26.15,,27.70,,27.4,5,67,OPRA,ABBV_2115M87.5,USD,ABBV,66.2700,PACF
20190819,P,90.0,20210115,30.9,30.9,30.9,30.9,28.15,,30.25,,30.0,1,167,OPRA,ABBV_2115M90,USD,ABBV,66.2700,PACF
20190819,P,92.5,20210115,27.46,27.46,27.46,27.46,29.70,,31.95,,22.32,1,3,OPRA,ABBV_2115M92.5,USD,ABBV,66.2700,CBOE
20190819,P,95.0,20210115,30.33,30.33,30.33,30.33,32.30,,34.25,,29.42,5,25,OPRA,ABBV_2115M95,USD,ABBV,66.2700,ISE
20190819,P,97.5,20210115,26.03,26.03,26.03,26.03,34.60,,36.60,,,1,20,OPRA,ABBV_2115M97.5,USD,ABBV,66.2700,CBOE
,C,11.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H11,USD,ABB,18.65,0
,C,12.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H12,USD,ABB,18.65,0
,C,13.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H13,USD,ABB,18.65,0
,C,14.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H14,USD,ABB,18.65,0
,C,15.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H15,USD,ABB,18.65,0
,C,16.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H16,USD,ABB,18.65,0
,C,17.0,20190816,1.65,1.65,1.65,1.65,,,,,2.05,10,,OPRA,ABB_1916H17,USD,ABB,18.65,31
,C,18.0,20190816,0.49,0.51,0.49,0.51,,,,,0.75,3,,OPRA,ABB_1916H18,USD,ABB,18.65,CBOE
,C,19.0,20190816,0.15,0.15,0.10,0.10,,,,,0.10,4,837,OPRA,ABB_1916H19,USD,ABB,18.65,PHIL
,C,20.0,20190816,,,,,,,,,,,399,OPRA,ABB_1916H20,USD,ABB,18.65,0
,C,21.0,20190816,,,,,,,,,,,75,OPRA,ABB_1916H21,USD,ABB,18.65,0
,C,22.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H22,USD,ABB,18.65,0
,C,23.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H23,USD,ABB,18.65,0
,C,24.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H24,USD,ABB,18.65,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H25,USD,ABB,18.65,0
,C,26.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H26,USD,ABB,18.65,0
,C,27.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H27,USD,ABB,18.65,0
,C,28.0,20190816,,,,,,,,,,,,OPRA,ABB_1916H28,USD,ABB,18.65,0
,P,11.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T11,USD,ABB,18.65,0
,P,12.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T12,USD,ABB,18.65,0
,P,13.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T13,USD,ABB,18.65,0
,P,14.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T14,USD,ABB,18.65,0
,P,15.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T15,USD,ABB,18.65,0
,P,16.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T16,USD,ABB,18.65,0
,P,17.0,20190816,0.08,0.08,0.08,0.08,,,,,0.05,5,16,OPRA,ABB_1916T17,USD,ABB,18.65,ISE
,P,18.0,20190816,0.01,0.01,0.01,0.01,,,,,0.05,1,80,OPRA,ABB_1916T18,USD,ABB,18.65,ISE
,P,19.0,20190816,0.59,0.59,0.59,0.59,,,,,0.85,1,,OPRA,ABB_1916T19,USD,ABB,18.65,ISE
,P,20.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T20,USD,ABB,18.65,0
,P,21.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T21,USD,ABB,18.65,0
,P,22.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T22,USD,ABB,18.65,0
,P,23.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T23,USD,ABB,18.65,0
,P,24.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T24,USD,ABB,18.65,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T25,USD,ABB,18.65,0
,P,26.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T26,USD,ABB,18.65,0
,P,27.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T27,USD,ABB,18.65,0
,P,28.0,20190816,,,,,,,,,,,,OPRA,ABB_1916T28,USD,ABB,18.65,0
20190819,C,10.0,20191018,,,,,7.70,,9.90,,,,,OPRA,ABB_1918J10,USD,ABB,18.65,0
20190819,C,11.0,20191018,,,,,5.60,,9.80,,,,,OPRA,ABB_1918J11,USD,ABB,18.65,0
20190819,C,12.0,20191018,,,,,4.70,,8.80,,,,,OPRA,ABB_1918J12,USD,ABB,18.65,0
20190819,C,13.0,20191018,,,,,3.60,,7.80,,,,,OPRA,ABB_1918J13,USD,ABB,18.65,0
20190819,C,14.0,20191018,,,,,2.35,,6.70,,,,,OPRA,ABB_1918J14,USD,ABB,18.65,0
20190819,C,15.0,20191018,,,,,1.55,,5.90,,,,,OPRA,ABB_1918J15,USD,ABB,18.65,0
20190819,C,16.0,20191018,,,,,2.40,,3.20,,,,,OPRA,ABB_1918J16,USD,ABB,18.65,0
20190819,C,17.0,20191018,,,,,1.75,,2.10,,,,,OPRA,ABB_1918J17,USD,ABB,18.65,0
20190819,C,18.0,20191018,,,,,1.00,,1.15,,,,,OPRA,ABB_1918J18,USD,ABB,18.65,0
20190819,C,19.0,20191018,,,,,0.40,,0.50,,,,,OPRA,ABB_1918J19,USD,ABB,18.65,0
20190819,C,20.0,20191018,,,,,0.10,,0.20,,,,,OPRA,ABB_1918J20,USD,ABB,18.65,0
20190819,C,21.0,20191018,,,,,,,0.25,,,,,OPRA,ABB_1918J21,USD,ABB,18.65,0
20190819,C,22.0,20191018,,,,,,,1.55,,,,,OPRA,ABB_1918J22,USD,ABB,18.65,0
20190819,C,23.0,20191018,,,,,,,0.60,,,,,OPRA,ABB_1918J23,USD,ABB,18.65,0
20190819,C,24.0,20191018,,,,,,,1.40,,,,,OPRA,ABB_1918J24,USD,ABB,18.65,0
20190819,C,25.0,20191018,,,,,,,4.60,,,,,OPRA,ABB_1918J25,USD,ABB,18.65,0
20190819,C,26.0,20191018,,,,,,,4.80,,,,,OPRA,ABB_1918J26,USD,ABB,18.65,0
20190819,P,10.0,20191018,,,,,,,4.60,,,,,OPRA,ABB_1918V10,USD,ABB,18.65,0
20190819,P,11.0,20191018,,,,,,,4.60,,,,,OPRA,ABB_1918V11,USD,ABB,18.65,0
20190819,P,12.0,20191018,,,,,,,4.50,,,,,OPRA,ABB_1918V12,USD,ABB,18.65,0
20190819,P,13.0,20191018,,,,,,,4.80,,,,,OPRA,ABB_1918V13,USD,ABB,18.65,0
20190819,P,14.0,20191018,,,,,,,0.55,,,,,OPRA,ABB_1918V14,USD,ABB,18.65,0
20190819,P,15.0,20191018,,,,,,,2.80,,,,,OPRA,ABB_1918V15,USD,ABB,18.65,0
20190819,P,16.0,20191018,,,,,,,0.30,,,,,OPRA,ABB_1918V16,USD,ABB,18.65,0
20190819,P,17.0,20191018,,,,,0.15,,0.25,,,,,OPRA,ABB_1918V17,USD,ABB,18.65,0
20190819,P,18.0,20191018,,,,,0.30,,0.45,,,,,OPRA,ABB_1918V18,USD,ABB,18.65,0
20190819,P,19.0,20191018,,,,,0.70,,0.85,,,,,OPRA,ABB_1918V19,USD,ABB,18.65,0
20190819,P,20.0,20191018,,,,,1.10,,1.95,,,,,OPRA,ABB_1918V20,USD,ABB,18.65,0
20190819,P,21.0,20191018,,,,,1.95,,2.80,,,,,OPRA,ABB_1918V21,USD,ABB,18.65,0
20190819,P,22.0,20191018,,,,,1.00,,5.50,,,,,OPRA,ABB_1918V22,USD,ABB,18.65,0
20190819,P,23.0,20191018,,,,,2.05,,6.60,,,,,OPRA,ABB_1918V23,USD,ABB,18.65,0
20190819,P,24.0,20191018,,,,,3.10,,7.60,,,,,OPRA,ABB_1918V24,USD,ABB,18.65,0
20190819,P,25.0,20191018,,,,,4.10,,8.60,,,,,OPRA,ABB_1918V25,USD,ABB,18.65,0
20190819,P,26.0,20191018,,,,,6.60,,8.20,,,,,OPRA,ABB_1918V26,USD,ABB,18.65,0
20190819,C,11.0,20190920,8.0,8.0,8.0,8.0,7.40,,7.90,,8.3,29,1011,OPRA,ABB_1920I11,USD,ABB,18.65,69
20190819,C,12.0,20190920,,,,,6.50,,6.80,,,,740,OPRA,ABB_1920I12,USD,ABB,18.65,0
20190819,C,13.0,20190920,5.9,5.9,5.9,5.9,5.50,,5.80,,5.9,36,207,OPRA,ABB_1920I13,USD,ABB,18.65,1
20190819,C,14.0,20190920,6.30,6.35,6.30,6.35,3.60,,4.80,,6.90,28,,OPRA,ABB_1920I14,USD,ABB,18.65,CBOE
20190819,C,15.0,20190920,,,,,3.50,,3.80,,,,91,OPRA,ABB_1920I15,USD,ABB,18.65,0
20190819,C,16.0,20190920,,,,,2.35,,2.85,,,,30,OPRA,ABB_1920I16,USD,ABB,18.65,0
20190819,C,17.0,20190920,1.85,1.85,1.85,1.85,1.70,,1.80,,1.72,8,10,OPRA,ABB_1920I17,USD,ABB,18.65,CBOE
20190819,C,18.0,20190920,0.8,0.8,0.8,0.8,0.85,,0.95,,0.7,7,617,OPRA,ABB_1920I18,USD,ABB,18.65,PACF
20190819,C,19.0,20190920,,,,,0.25,,0.35,,,,1574,OPRA,ABB_1920I19,USD,ABB,18.65,0
20190819,C,20.0,20190920,0.08,0.08,0.08,0.08,0.05,,0.10,,0.10,2,4308,OPRA,ABB_1920I20,USD,ABB,18.65,PHIL
20190819,C,21.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.05,10,6188,OPRA,ABB_1920I21,USD,ABB,18.65,ISE
20190819,C,22.0,20190920,0.27,0.27,0.27,0.27,,,0.05,,0.05,6,2784,OPRA,ABB_1920I22,USD,ABB,18.65,ISE
20190819,C,23.0,20190920,0.03,0.03,0.03,0.03,,,0.10,,0.10,5,132,OPRA,ABB_1920I23,USD,ABB,18.65,PHIL
20190819,C,24.0,20190920,0.1,0.1,0.1,0.1,,,0.30,,,299,300,OPRA,ABB_1920I24,USD,ABB,18.65,1
20190819,C,25.0,20190920,0.1,0.1,0.1,0.1,,,0.05,,,5,6,OPRA,ABB_1920I25,USD,ABB,18.65,PHIL
20190819,C,26.0,20190920,0.04,0.04,0.04,0.04,,,0.30,,0.01,15,9,OPRA,ABB_1920I26,USD,ABB,18.65,PHIL
20190819,C,27.0,20190920,0.45,0.45,0.45,0.45,,,0.30,,,1,1,OPRA,ABB_1920I27,USD,ABB,18.65,22
20190819,C,13.0,20191220,7,7,7,7,5.40,,6.00,,,26,39,OPRA,ABB_1920L13,USD,ABB,18.65,1
20190819,C,14.0,20191220,,,,,4.50,,4.90,,,,86,OPRA,ABB_1920L14,USD,ABB,18.65,0
20190819,C,15.0,20191220,3.98,3.98,3.98,3.98,3.60,,4.30,,,20,20,OPRA,ABB_1920L15,USD,ABB,18.65,ISE
20190819,C,16.0,20191220,,,,,2.80,,3.10,,,,48,OPRA,ABB_1920L16,USD,ABB,18.65,0
20190819,C,17.0,20191220,1.55,1.55,1.55,1.55,2.00,,2.20,,2.04,4,5,OPRA,ABB_1920L17,USD,ABB,18.65,PACF
20190819,C,18.0,20191220,1.28,1.28,1.28,1.28,1.30,,1.45,,1.25,1,901,OPRA,ABB_1920L18,USD,ABB,18.65,CBOE
20190819,C,19.0,20191220,,0.80,0.80,,0.75,,0.90,,-0.05,5,2763,OPRA,ABB_1920L19,USD,ABB,18.65,PHIL
20190819,C,20.0,20191220,0.35,0.35,0.35,0.35,0.35,,0.50,,0.30,3,4542,OPRA,ABB_1920L20,USD,ABB,18.65,69
20190819,C,21.0,20191220,0.25,0.25,0.25,0.25,0.15,,0.25,,0.14,28,3540,OPRA,ABB_1920L21,USD,ABB,18.65,PACF
20190819,C,22.0,20191220,,,,,0.05,,0.15,,,,84,OPRA,ABB_1920L22,USD,ABB,18.65,0
20190819,C,23.0,20191220,0.25,0.25,0.25,0.25,,,0.10,,0.20,18,104,OPRA,ABB_1920L23,USD,ABB,18.65,31
20190819,C,24.0,20191220,0.1,0.1,0.1,0.1,,,0.15,,0.1,172,178,OPRA,ABB_1920L24,USD,ABB,18.65,1
20190819,C,25.0,20191220,,,,,,,0.40,,,,,OPRA,ABB_1920L25,USD,ABB,18.65,0
20190819,C,26.0,20191220,,,,,,,0.40,,,,,OPRA,ABB_1920L26,USD,ABB,18.65,0
20190819,C,27.0,20191220,,,,,,,0.40,,,,,OPRA,ABB_1920L27,USD,ABB,18.65,0
20190819,C,28.0,20191220,,,,,,,0.40,,,,,OPRA,ABB_1920L28,USD,ABB,18.65,0
20190819,C,29.0,20191220,,,,,,,0.40,,,,,OPRA,ABB_1920L29,USD,ABB,18.65,0
20190819,P,11.0,20190920,,,,,,,0.10,,,,,OPRA,ABB_1920U11,USD,ABB,18.65,0
20190819,P,12.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,,3,3,OPRA,ABB_1920U12,USD,ABB,18.65,1
20190819,P,13.0,20190920,,,,,,,0.10,,,,,OPRA,ABB_1920U13,USD,ABB,18.65,0
20190819,P,14.0,20190920,0.13,0.13,0.13,0.13,,,0.20,,,50,50,OPRA,ABB_1920U14,USD,ABB,18.65,PHIL
20190819,P,15.0,20190920,0.20,0.20,0.15,0.18,,,0.30,,,10,10,OPRA,ABB_1920U15,USD,ABB,18.65,ISE
20190819,P,16.0,20190920,0.17,0.17,0.17,0.17,,,0.30,,0.15,5,304,OPRA,ABB_1920U16,USD,ABB,18.65,ISE
20190819,P,17.0,20190920,0.20,0.20,0.20,0.20,0.05,,0.10,,0.15,3,395,OPRA,ABB_1920U17,USD,ABB,18.65,47
20190819,P,18.0,20190920,0.43,0.43,0.42,0.42,0.15,,0.25,,0.21,2,415,OPRA,ABB_1920U18,USD,ABB,18.65,ISE
20190819,P,19.0,20190920,0.74,0.75,0.74,0.75,0.55,,0.70,,0.95,3,1465,OPRA,ABB_1920U19,USD,ABB,18.65,PACF
20190819,P,20.0,20190920,1.55,1.55,1.55,1.55,1.20,,1.50,,1.80,3,301,OPRA,ABB_1920U20,USD,ABB,18.65,PACF
20190819,P,21.0,20190920,2.47,2.47,2.47,2.47,2.10,,2.45,,2.49,2,32,OPRA,ABB_1920U21,USD,ABB,18.65,65
20190819,P,22.0,20190920,,,,,2.15,,3.50,,,,,OPRA,ABB_1920U22,USD,ABB,18.65,0
20190819,P,23.0,20190920,,,,,2.95,,4.50,,,,,OPRA,ABB_1920U23,USD,ABB,18.65,0
20190819,P,24.0,20190920,,,,,4.00,,5.60,,,,,OPRA,ABB_1920U24,USD,ABB,18.65,0
20190819,P,25.0,20190920,5.3,5.3,5.3,5.3,5.00,,7.30,,,48,,OPRA,ABB_1920U25,USD,ABB,18.65,1
20190819,P,26.0,20190920,6.8,6.8,6.8,6.8,6.00,,8.30,,,20,,OPRA,ABB_1920U26,USD,ABB,18.65,1
20190819,P,27.0,20190920,,,,,7.00,,8.60,,,,,OPRA,ABB_1920U27,USD,ABB,18.65,0
20190819,P,13.0,20191220,0.05,0.05,0.05,0.05,,,0.45,,,3,3,OPRA,ABB_1920X13,USD,ABB,18.65,PACF
20190819,P,14.0,20191220,,,,,,,0.30,,,,,OPRA,ABB_1920X14,USD,ABB,18.65,0
20190819,P,15.0,20191220,,,,,0.05,,0.25,,,,,OPRA,ABB_1920X15,USD,ABB,18.65,0
20190819,P,16.0,20191220,,,,,0.15,,0.25,,,,223,OPRA,ABB_1920X16,USD,ABB,18.65,0
20190819,P,17.0,20191220,0.40,0.40,0.40,0.40,0.30,,0.45,,0.45,1,193,OPRA,ABB_1920X17,USD,ABB,18.65,CBOE
20190819,P,18.0,20191220,,,,,0.55,,0.70,,,,332,OPRA,ABB_1920X18,USD,ABB,18.65,0
20190819,P,19.0,20191220,1.35,1.35,1.31,1.35,1.00,,1.10,,1.25,126,444,OPRA,ABB_1920X19,USD,ABB,18.65,1
20190819,P,20.0,20191220,2.12,2.12,2.12,2.12,1.60,,1.75,,1.75,1,181,OPRA,ABB_1920X20,USD,ABB,18.65,ISE
20190819,P,21.0,20191220,1.90,1.94,1.90,1.94,2.25,,2.55,,,20,129,OPRA,ABB_1920X21,USD,ABB,18.65,ISE
20190819,P,22.0,20191220,4.1,4.1,4.1,4.1,3.20,,3.50,,3.2,2,,OPRA,ABB_1920X22,USD,ABB,18.65,PHIL
20190819,P,23.0,20191220,,,,,4.10,,4.50,,,,,OPRA,ABB_1920X23,USD,ABB,18.65,0
20190819,P,24.0,20191220,5.0,5.0,5.0,5.0,4.00,,6.50,,4.5,5,,OPRA,ABB_1920X24,USD,ABB,18.65,CBOE
20190819,P,25.0,20191220,,,,,5.10,,6.80,,,,,OPRA,ABB_1920X25,USD,ABB,18.65,0
20190819,P,26.0,20191220,,,,,5.90,,8.50,,,,,OPRA,ABB_1920X26,USD,ABB,18.65,0
20190819,P,27.0,20191220,,,,,6.70,,10.00,,,,,OPRA,ABB_1920X27,USD,ABB,18.65,0
20190819,P,28.0,20191220,,,,,7.70,,11.00,,,,,OPRA,ABB_1920X28,USD,ABB,18.65,0
20190819,P,29.0,20191220,,,,,8.70,,11.60,,,,,OPRA,ABB_1920X29,USD,ABB,18.65,0
20190819,C,11.0,20200320,7.8,7.8,7.8,7.8,7.40,,8.10,,7.9,121,168,OPRA,ABB_2020C11,USD,ABB,18.65,1
20190819,C,12.0,20200320,6.9,6.9,6.9,6.9,6.40,,7.00,,,40,40,OPRA,ABB_2020C12,USD,ABB,18.65,1
20190819,C,13.0,20200320,,,,,4.80,,7.00,,,,,OPRA,ABB_2020C13,USD,ABB,18.65,0
20190819,C,14.0,20200320,,,,,4.70,,5.10,,,,,OPRA,ABB_2020C14,USD,ABB,18.65,0
20190819,C,15.0,20200320,3.50,3.50,3.50,3.50,3.90,,4.20,,4.04,2,62,OPRA,ABB_2020C15,USD,ABB,18.65,1
20190819,C,16.0,20200320,,,,,2.90,,3.40,,,,,OPRA,ABB_2020C16,USD,ABB,18.65,0
20190819,C,17.0,20200320,,,,,2.30,,2.75,,,,,OPRA,ABB_2020C17,USD,ABB,18.65,0
20190819,C,18.0,20200320,1.6,1.6,1.6,1.6,1.60,,1.80,,,20,20,OPRA,ABB_2020C18,USD,ABB,18.65,BOST
20190819,C,19.0,20200320,0.79,0.79,0.77,0.78,1.05,,1.25,,1.10,12,11,OPRA,ABB_2020C19,USD,ABB,18.65,CBOE
20190819,C,20.0,20200320,0.6,0.6,0.6,0.6,0.65,,0.80,,0.6,1,3722,OPRA,ABB_2020C20,USD,ABB,18.65,22
20190819,C,21.0,20200320,,,,,0.35,,0.50,,,,139,OPRA,ABB_2020C21,USD,ABB,18.65,0
20190819,C,22.0,20200320,0.25,0.28,0.25,0.28,0.20,,0.30,,0.25,7,17,OPRA,ABB_2020C22,USD,ABB,18.65,PHIL
20190819,C,23.0,20200320,,,,,0.10,,0.20,,,,,OPRA,ABB_2020C23,USD,ABB,18.65,0
20190819,C,24.0,20200320,,,,,,,0.45,,,,101,OPRA,ABB_2020C24,USD,ABB,18.65,0
20190819,C,25.0,20200320,,,,,,,0.40,,,,,OPRA,ABB_2020C25,USD,ABB,18.65,0
20190819,C,26.0,20200320,,,,,,,0.50,,,,,OPRA,ABB_2020C26,USD,ABB,18.65,0
20190819,C,27.0,20200320,,,,,,,0.50,,,,,OPRA,ABB_2020C27,USD,ABB,18.65,0
20190819,P,11.0,20200320,,,,,,,0.50,,,,,OPRA,ABB_2020O11,USD,ABB,18.65,0
20190819,P,12.0,20200320,,,,,,,0.50,,,,,OPRA,ABB_2020O12,USD,ABB,18.65,0
20190819,P,13.0,20200320,,,,,,,0.50,,,,,OPRA,ABB_2020O13,USD,ABB,18.65,0
20190819,P,14.0,20200320,0.10,0.10,0.09,0.09,0.10,,0.25,,,6,,OPRA,ABB_2020O14,USD,ABB,18.65,65
20190819,P,15.0,20200320,,,,,0.15,,0.30,,,,,OPRA,ABB_2020O15,USD,ABB,18.65,0
20190819,P,16.0,20200320,,,,,0.30,,0.45,,,,,OPRA,ABB_2020O16,USD,ABB,18.65,0
20190819,P,17.0,20200320,0.8,0.8,0.8,0.8,0.50,,0.65,,0.8,51,840,OPRA,ABB_2020O17,USD,ABB,18.65,65
20190819,P,18.0,20200320,1.19,1.19,1.19,1.19,0.80,,0.95,,0.80,10,124,OPRA,ABB_2020O18,USD,ABB,18.65,CBOE
20190819,P,19.0,20200320,1.45,1.45,1.45,1.45,1.20,,1.40,,1.77,20,25,OPRA,ABB_2020O19,USD,ABB,18.65,BOST
20190819,P,20.0,20200320,,,,,1.80,,2.00,,,,,OPRA,ABB_2020O20,USD,ABB,18.65,0
20190819,P,21.0,20200320,,,,,2.40,,2.80,,,,,OPRA,ABB_2020O21,USD,ABB,18.65,0
20190819,P,22.0,20200320,3.51,3.51,3.51,3.51,3.30,,3.60,,,15,15,OPRA,ABB_2020O22,USD,ABB,18.65,PHIL
20190819,P,23.0,20200320,,,,,3.90,,4.60,,,,,OPRA,ABB_2020O23,USD,ABB,18.65,0
20190819,P,24.0,20200320,5.12,5.20,5.12,5.20,3.50,,6.10,,,4,,OPRA,ABB_2020O24,USD,ABB,18.65,65
20190819,P,25.0,20200320,,,,,5.00,,7.70,,,,,OPRA,ABB_2020O25,USD,ABB,18.65,0
20190819,P,26.0,20200320,,,,,5.80,,8.50,,,,,OPRA,ABB_2020O26,USD,ABB,18.65,0
20190819,P,27.0,20200320,8.25,8.25,8.18,8.18,6.50,,10.00,,,4,,OPRA,ABB_2020O27,USD,ABB,18.65,65
20190819,C,17.5,20191115,,,,,11.10,,13.10,,,,,OPRA,ABCB1_1915K17.5,USD,ABCB,36.96,0
20190819,C,20.0,20191115,,,,,8.70,,10.40,,,,,OPRA,ABCB1_1915K20,USD,ABCB,36.96,0
20190819,C,22.5,20191115,,,,,6.30,,8.00,,,,,OPRA,ABCB1_1915K22.5,USD,ABCB,36.96,0
20190819,C,25.0,20191115,,,,,3.90,,5.60,,,,,OPRA,ABCB1_1915K25,USD,ABCB,36.96,0
20190819,C,30.0,20191115,,,,,0.90,,2.05,,,,,OPRA,ABCB1_1915K30,USD,ABCB,36.96,0
20190819,C,35.0,20191115,,,,,0.05,,0.80,,,,,OPRA,ABCB1_1915K35,USD,ABCB,36.96,0
20190819,C,40.0,20191115,,,,,,,0.65,,,,,OPRA,ABCB1_1915K40,USD,ABCB,36.96,0
20190819,C,45.0,20191115,,,,,,,0.60,,,,,OPRA,ABCB1_1915K45,USD,ABCB,36.96,0
20190819,P,17.5,20191115,,,,,,,0.65,,,,,OPRA,ABCB1_1915W17.5,USD,ABCB,36.96,0
20190819,P,20.0,20191115,,,,,,,0.70,,,,,OPRA,ABCB1_1915W20,USD,ABCB,36.96,0
20190819,P,22.5,20191115,,,,,,,0.75,,,,,OPRA,ABCB1_1915W22.5,USD,ABCB,36.96,0
20190819,P,25.0,20191115,,,,,0.05,,0.90,,,,10,OPRA,ABCB1_1915W25,USD,ABCB,36.96,0
20190819,P,30.0,20191115,,,,,1.30,,2.40,,,,,OPRA,ABCB1_1915W30,USD,ABCB,36.96,0
20190819,P,35.0,20191115,,,,,4.60,,6.60,,,,2,OPRA,ABCB1_1915W35,USD,ABCB,36.96,0
20190819,P,40.0,20191115,,,,,9.50,,11.30,,,,,OPRA,ABCB1_1915W40,USD,ABCB,36.96,0
20190819,P,45.0,20191115,,,,,14.50,,16.40,,,,,OPRA,ABCB1_1915W45,USD,ABCB,36.96,0
,C,15.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916H15,USD,ABCB,36.96,0
,C,17.5,20190816,,,,,,,,,,,,OPRA,ABCB1_1916H17.5,USD,ABCB,36.96,0
,C,20.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916H20,USD,ABCB,36.96,0
,C,22.5,20190816,,,,,,,,,,,,OPRA,ABCB1_1916H22.5,USD,ABCB,36.96,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916H25,USD,ABCB,36.96,0
,C,30.0,20190816,0.85,0.85,0.85,0.85,,,,,1.80,4,15,OPRA,ABCB1_1916H30,USD,ABCB,36.96,BATS
,C,35.0,20190816,,,,,,,,,,,28,OPRA,ABCB1_1916H35,USD,ABCB,36.96,0
,P,15.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T15,USD,ABCB,36.96,0
,P,17.5,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T17.5,USD,ABCB,36.96,0
,P,20.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T20,USD,ABCB,36.96,0
,P,22.5,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T22.5,USD,ABCB,36.96,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T25,USD,ABCB,36.96,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,ABCB1_1916T30,USD,ABCB,36.96,0
,P,35.0,20190816,2.75,2.75,2.75,2.75,,,,,,5,,OPRA,ABCB1_1916T35,USD,ABCB,36.96,65
20190819,C,17.5,20200221,,,,,10.90,,13.40,,,,,OPRA,ABCB1_2021B17.5,USD,ABCB,36.96,0
20190819,C,20.0,20200221,,,,,8.60,,10.60,,,,,OPRA,ABCB1_2021B20,USD,ABCB,36.96,0
20190819,C,22.5,20200221,,,,,6.30,,8.30,,,,,OPRA,ABCB1_2021B22.5,USD,ABCB,36.96,0
20190819,C,25.0,20200221,,,,,4.10,,6.10,,,,,OPRA,ABCB1_2021B25,USD,ABCB,36.96,0
20190819,C,30.0,20200221,,,,,1.30,,2.70,,,,,OPRA,ABCB1_2021B30,USD,ABCB,36.96,0
20190819,C,35.0,20200221,1.46,1.50,1.46,1.50,0.10,,1.05,,,50,50,OPRA,ABCB1_2021B35,USD,ABCB,36.96,PHIL
20190819,C,40.0,20200221,,,,,,,0.75,,,,,OPRA,ABCB1_2021B40,USD,ABCB,36.96,0
20190819,C,45.0,20200221,,,,,,,0.75,,,,,OPRA,ABCB1_2021B45,USD,ABCB,36.96,0
20190819,P,17.5,20200221,,,,,,,0.75,,,,,OPRA,ABCB1_2021N17.5,USD,ABCB,36.96,0
20190819,P,20.0,20200221,,,,,0.10,,0.75,,,,,OPRA,ABCB1_2021N20,USD,ABCB,36.96,0
20190819,P,22.5,20200221,,,,,0.05,,0.95,,,,,OPRA,ABCB1_2021N22.5,USD,ABCB,36.96,0
20190819,P,25.0,20200221,,,,,0.20,,1.25,,,,,OPRA,ABCB1_2021N25,USD,ABCB,36.96,0
20190819,P,30.0,20200221,,,,,1.60,,3.40,,,,,OPRA,ABCB1_2021N30,USD,ABCB,36.96,0
20190819,P,35.0,20200221,,,,,4.70,,6.80,,,,,OPRA,ABCB1_2021N35,USD,ABCB,36.96,0
20190819,P,40.0,20200221,,,,,9.30,,11.30,,,,,OPRA,ABCB1_2021N40,USD,ABCB,36.96,0
20190819,P,45.0,20200221,,,,,14.30,,16.70,,,,,OPRA,ABCB1_2021N45,USD,ABCB,36.96,0
,C,20.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916H20,USD,ABCB,36.96,0
,C,22.5,20190816,,,,,,,,,,,,OPRA,ABCB_1916H22.5,USD,ABCB,36.96,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916H25,USD,ABCB,36.96,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916H30,USD,ABCB,36.96,0
,C,35.0,20190816,2.17,2.17,2.17,2.17,,,,,2.60,2,,OPRA,ABCB_1916H35,USD,ABCB,36.96,1
,C,40.0,20190816,0.75,0.75,0.75,0.75,,,,,0.20,2,493,OPRA,ABCB_1916H40,USD,ABCB,36.96,1
,C,45.0,20190816,0.12,0.12,0.12,0.12,,,,,0.13,8,10,OPRA,ABCB_1916H45,USD,ABCB,36.96,65
,C,50.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916H50,USD,ABCB,36.96,0
,C,55.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916H55,USD,ABCB,36.96,0
,P,20.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T20,USD,ABCB,36.96,0
,P,22.5,20190816,,,,,,,,,,,,OPRA,ABCB_1916T22.5,USD,ABCB,36.96,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T25,USD,ABCB,36.96,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T30,USD,ABCB,36.96,0
,P,35.0,20190816,0.40,0.40,0.35,0.35,,,,,0.20,4,555,OPRA,ABCB_1916T35,USD,ABCB,36.96,BATS
,P,40.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T40,USD,ABCB,36.96,0
,P,45.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T45,USD,ABCB,36.96,0
,P,50.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T50,USD,ABCB,36.96,0
,P,55.0,20190816,,,,,,,,,,,,OPRA,ABCB_1916T55,USD,ABCB,36.96,0
20190819,C,20.0,20191018,,,,,15.50,,18.50,,,,,OPRA,ABCB_1918J20,USD,ABCB,36.96,0
20190819,C,22.5,20191018,,,,,13.10,,16.00,,,,,OPRA,ABCB_1918J22.5,USD,ABCB,36.96,0
20190819,C,25.0,20191018,,,,,10.50,,13.50,,,,,OPRA,ABCB_1918J25,USD,ABCB,36.96,0
20190819,C,30.0,20191018,8.30,8.30,8.30,8.30,5.60,,9.20,,7.23,1,3,OPRA,ABCB_1918J30,USD,ABCB,36.96,PHIL
20190819,C,35.0,20191018,3.4,3.4,3.4,3.4,2.90,,3.20,,4.0,1,175,OPRA,ABCB_1918J35,USD,ABCB,36.96,1
20190819,C,40.0,20191018,0.58,0.71,0.58,0.71,0.60,,0.75,,0.62,4,458,OPRA,ABCB_1918J40,USD,ABCB,36.96,PHIL
20190819,C,45.0,20191018,,,,,,,0.25,,,,44,OPRA,ABCB_1918J45,USD,ABCB,36.96,0
20190819,C,50.0,20191018,0.25,0.25,0.25,0.25,,,0.25,,0.15,20,22,OPRA,ABCB_1918J50,USD,ABCB,36.96,PHIL
20190819,C,55.0,20191018,,,,,,,1.30,,,,,OPRA,ABCB_1918J55,USD,ABCB,36.96,0
20190819,P,20.0,20191018,,,,,,,0.25,,,,4,OPRA,ABCB_1918V20,USD,ABCB,36.96,0
20190819,P,22.5,20191018,,,,,,,0.25,,,,5,OPRA,ABCB_1918V22.5,USD,ABCB,36.96,0
20190819,P,25.0,20191018,,,,,,,0.25,,,,,OPRA,ABCB_1918V25,USD,ABCB,36.96,0
20190819,P,30.0,20191018,0.25,0.25,0.25,0.25,0.20,,0.30,,0.42,1,20,OPRA,ABCB_1918V30,USD,ABCB,36.96,BATS
20190819,P,35.0,20191018,1.30,1.30,1.30,1.30,0.95,,1.15,,0.55,2,40,OPRA,ABCB_1918V35,USD,ABCB,36.96,BATS
20190819,P,40.0,20191018,3.78,3.78,3.78,3.78,3.50,,3.90,,3.42,2,2,OPRA,ABCB_1918V40,USD,ABCB,36.96,CBOE
20190819,P,45.0,20191018,8.65,8.65,8.65,8.65,6.60,,9.60,,8.31,2,2,OPRA,ABCB_1918V45,USD,ABCB,36.96,65
20190819,P,50.0,20191018,13.50,13.50,13.50,13.50,11.60,,14.60,,12.63,2,,OPRA,ABCB_1918V50,USD,ABCB,36.96,65
20190819,P,55.0,20191018,,,,,16.60,,19.50,,,,,OPRA,ABCB_1918V55,USD,ABCB,36.96,0
20190819,C,20.0,20190920,,,,,15.50,,18.20,,,,,OPRA,ABCB_1920I20,USD,ABCB,36.96,0
20190819,C,22.5,20190920,,,,,13.00,,15.70,,,,,OPRA,ABCB_1920I22.5,USD,ABCB,36.96,0
20190819,C,25.0,20190920,,,,,10.50,,13.30,,,,,OPRA,ABCB_1920I25,USD,ABCB,36.96,0
20190819,C,30.0,20190920,,,,,5.60,,8.50,,,,,OPRA,ABCB_1920I30,USD,ABCB,36.96,0
20190819,C,35.0,20190920,2.05,2.05,2.05,2.05,2.45,,2.80,,,1,1,OPRA,ABCB_1920I35,USD,ABCB,36.96,BATS
20190819,C,40.0,20190920,0.35,0.35,0.35,0.35,0.20,,0.35,,0.20,1,2003,OPRA,ABCB_1920I40,USD,ABCB,36.96,BATS
20190819,C,45.0,20190920,,,,,,,0.25,,,,,OPRA,ABCB_1920I45,USD,ABCB,36.96,0
20190819,C,50.0,20190920,,,,,,,0.60,,,,,OPRA,ABCB_1920I50,USD,ABCB,36.96,0
20190819,C,55.0,20190920,,,,,,,0.60,,,,,OPRA,ABCB_1920I55,USD,ABCB,36.96,0
20190819,P,20.0,20190920,,,,,,,0.60,,,,,OPRA,ABCB_1920U20,USD,ABCB,36.96,0
20190819,P,22.5,20190920,,,,,,,0.15,,,,,OPRA,ABCB_1920U22.5,USD,ABCB,36.96,0
20190819,P,25.0,20190920,,,,,,,0.15,,,,,OPRA,ABCB_1920U25,USD,ABCB,36.96,0
20190819,P,30.0,20190920,,,,,0.05,,0.15,,,,,OPRA,ABCB_1920U30,USD,ABCB,36.96,0
20190819,P,35.0,20190920,1.25,1.25,1.25,1.25,0.55,,0.65,,1.35,1,19,OPRA,ABCB_1920U35,USD,ABCB,36.96,PHIL
20190819,P,40.0,20190920,1.50,1.55,1.50,1.50,3.10,,3.50,,1.75,5,5,OPRA,ABCB_1920U40,USD,ABCB,36.96,42
20190819,P,45.0,20190920,,,,,6.70,,8.90,,,,,OPRA,ABCB_1920U45,USD,ABCB,36.96,0
20190819,P,50.0,20190920,,,,,11.70,,14.40,,,,,OPRA,ABCB_1920U50,USD,ABCB,36.96,0
20190819,P,55.0,20190920,,,,,16.70,,19.40,,,,,OPRA,ABCB_1920U55,USD,ABCB,36.96,0
20190819,C,20.0,20200117,,,,,15.30,,18.60,,,,,OPRA,ABCB_2017A20,USD,ABCB,36.96,0
20190819,C,22.5,20200117,,,,,12.90,,16.00,,,,,OPRA,ABCB_2017A22.5,USD,ABCB,36.96,0
20190819,C,25.0,20200117,,,,,10.50,,13.60,,,,,OPRA,ABCB_2017A25,USD,ABCB,36.96,0
20190819,C,30.0,20200117,10.3,10.3,10.3,10.3,7.50,,7.90,,9.5,5,5,OPRA,ABCB_2017A30,USD,ABCB,36.96,1
20190819,C,35.0,20200117,,,,,3.80,,4.10,,,,,OPRA,ABCB_2017A35,USD,ABCB,36.96,0
20190819,C,40.0,20200117,2.71,2.71,2.71,2.71,1.40,,1.65,,2.40,1,56,OPRA,ABCB_2017A40,USD,ABCB,36.96,CBOE
20190819,C,45.0,20200117,0.85,0.85,0.85,0.85,0.30,,0.50,,0.85,6,2024,OPRA,ABCB_2017A45,USD,ABCB,36.96,65
20190819,C,50.0,20200117,0.30,0.30,0.30,0.30,0.05,,0.25,,0.35,1,10,OPRA,ABCB_2017A50,USD,ABCB,36.96,BATS
20190819,C,20.0,20200417,,,,,14.90,,19.40,,,,,OPRA,ABCB_2017D20,USD,ABCB,36.96,0
20190819,C,22.5,20200417,,,,,12.40,,17.00,,,,,OPRA,ABCB_2017D22.5,USD,ABCB,36.96,0
20190819,C,25.0,20200417,,,,,10.20,,14.70,,,,,OPRA,ABCB_2017D25,USD,ABCB,36.96,0
20190819,C,30.0,20200417,,,,,7.90,,8.40,,,,,OPRA,ABCB_2017D30,USD,ABCB,36.96,0
20190819,C,35.0,20200417,,,,,4.50,,4.90,,,,,OPRA,ABCB_2017D35,USD,ABCB,36.96,0
20190819,C,40.0,20200417,,,,,2.15,,2.40,,,,,OPRA,ABCB_2017D40,USD,ABCB,36.96,0
20190819,C,45.0,20200417,,,,,0.80,,1.05,,,,,OPRA,ABCB_2017D45,USD,ABCB,36.96,0
20190819,C,50.0,20200417,,,,,0.20,,0.40,,,,,OPRA,ABCB_2017D50,USD,ABCB,36.96,0
20190819,P,20.0,20200117,,,,,,,0.25,,,,,OPRA,ABCB_2017M20,USD,ABCB,36.96,0
20190819,P,22.5,20200117,,,,,0.05,,0.25,,,,,OPRA,ABCB_2017M22.5,USD,ABCB,36.96,0
20190819,P,25.0,20200117,,,,,0.20,,0.30,,,,,OPRA,ABCB_2017M25,USD,ABCB,36.96,0
20190819,P,30.0,20200117,0.65,0.65,0.65,0.65,0.55,,0.75,,0.50,10,10,OPRA,ABCB_2017M30,USD,ABCB,36.96,65
20190819,P,35.0,20200117,2.05,2.05,2.05,2.05,1.75,,1.95,,,4,4,OPRA,ABCB_2017M35,USD,ABCB,36.96,PHIL
20190819,P,40.0,20200117,4.59,4.59,4.59,4.59,4.30,,4.60,,,2,2,OPRA,ABCB_2017M40,USD,ABCB,36.96,CBOE
20190819,P,45.0,20200117,,,,,8.10,,8.50,,,,,OPRA,ABCB_2017M45,USD,ABCB,36.96,0
20190819,P,50.0,20200117,,,,,11.40,,14.50,,,,,OPRA,ABCB_2017M50,USD,ABCB,36.96,0
20190819,P,20.0,20200417,,,,,0.10,,0.25,,,,,OPRA,ABCB_2017P20,USD,ABCB,36.96,0
20190819,P,22.5,20200417,,,,,0.20,,0.35,,,,,OPRA,ABCB_2017P22.5,USD,ABCB,36.96,0
20190819,P,25.0,20200417,,,,,0.35,,0.55,,,,,OPRA,ABCB_2017P25,USD,ABCB,36.96,0
20190819,P,30.0,20200417,,,,,0.95,,1.20,,,,,OPRA,ABCB_2017P30,USD,ABCB,36.96,0
20190819,P,35.0,20200417,,,,,2.40,,2.65,,,,,OPRA,ABCB_2017P35,USD,ABCB,36.96,0
20190819,P,40.0,20200417,,,,,4.90,,5.30,,,,,OPRA,ABCB_2017P40,USD,ABCB,36.96,0
20190819,P,45.0,20200417,,,,,8.50,,8.90,,,,,OPRA,ABCB_2017P45,USD,ABCB,36.96,0
20190819,P,50.0,20200417,,,,,11.00,,15.50,,,,,OPRA,ABCB_2017P50,USD,ABCB,36.96,0
20190819,C,100.0,20190906,,,,,,,0.50,,,,,OPRA,ABC_1906I100,USD,ABC,88.0400,0
20190819,C,105.0,20190906,,,,,,,0.50,,,,,OPRA,ABC_1906I105,USD,ABC,88.0400,0
20190819,C,65.0,20190906,,,,,22.80,,23.40,,,,,OPRA,ABC_1906I65,USD,ABC,88.0400,0
20190819,C,70.0,20190906,,,,,17.90,,18.80,,,,,OPRA,ABC_1906I70,USD,ABC,88.0400,0
20190819,C,75.0,20190906,,,,,12.90,,13.70,,,,,OPRA,ABC_1906I75,USD,ABC,88.0400,0
20190819,C,78.5,20190906,,,,,9.40,,10.20,,,,,OPRA,ABC_1906I78.5,USD,ABC,88.0400,0
20190819,C,79.0,20190906,,,,,8.80,,10.00,,,,,OPRA,ABC_1906I79,USD,ABC,88.0400,0
20190819,C,80.0,20190906,,,,,8.10,,8.80,,,,,OPRA,ABC_1906I80,USD,ABC,88.0400,0
20190819,C,80.5,20190906,,,,,7.50,,8.20,,,,,OPRA,ABC_1906I80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190906,,,,,7.20,,7.80,,,,,OPRA,ABC_1906I81,USD,ABC,88.0400,0
20190819,C,81.5,20190906,,,,,6.60,,7.30,,,,,OPRA,ABC_1906I81.5,USD,ABC,88.0400,0
20190819,C,82.0,20190906,,,,,6.40,,7.00,,,,,OPRA,ABC_1906I82,USD,ABC,88.0400,0
20190819,C,82.5,20190906,,,,,5.90,,6.50,,,,,OPRA,ABC_1906I82.5,USD,ABC,88.0400,0
20190819,C,83.0,20190906,,,,,5.40,,6.10,,,,,OPRA,ABC_1906I83,USD,ABC,88.0400,0
20190819,C,83.5,20190906,,,,,5.00,,5.70,,,,,OPRA,ABC_1906I83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190906,,,,,4.60,,5.20,,,,,OPRA,ABC_1906I84,USD,ABC,88.0400,0
20190819,C,84.5,20190906,,,,,4.20,,4.90,,,,,OPRA,ABC_1906I84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190906,,,,,4.00,,4.60,,,,,OPRA,ABC_1906I85,USD,ABC,88.0400,0
20190819,C,85.5,20190906,7.6,7.6,7.6,7.6,3.60,,4.10,,,6,6,OPRA,ABC_1906I85.5,USD,ABC,88.0400,PACF
20190819,C,86.0,20190906,,,,,3.40,,3.80,,,,,OPRA,ABC_1906I86,USD,ABC,88.0400,0
20190819,C,86.5,20190906,7.74,7.74,7.74,7.74,3.00,,3.40,,3.40,1,1,OPRA,ABC_1906I86.5,USD,ABC,88.0400,PHIL
20190819,C,87.0,20190906,2.6,2.6,2.6,2.6,2.70,,3.10,,,1,1,OPRA,ABC_1906I87,USD,ABC,88.0400,1
20190819,C,87.5,20190906,,,,,2.35,,2.80,,,,,OPRA,ABC_1906I87.5,USD,ABC,88.0400,0
20190819,C,88.0,20190906,2.70,2.70,2.65,2.65,2.10,,2.45,,2.62,2,3,OPRA,ABC_1906I88,USD,ABC,88.0400,1
20190819,C,88.5,20190906,,,,,1.85,,2.20,,,,,OPRA,ABC_1906I88.5,USD,ABC,88.0400,0
20190819,C,89.0,20190906,,,,,1.60,,1.95,,,,,OPRA,ABC_1906I89,USD,ABC,88.0400,0
20190819,C,89.5,20190906,,,,,1.40,,1.80,,,,,OPRA,ABC_1906I89.5,USD,ABC,88.0400,0
20190819,C,90.0,20190906,,,,,1.25,,1.55,,,,,OPRA,ABC_1906I90,USD,ABC,88.0400,0
20190819,C,90.5,20190906,,,,,0.95,,1.35,,,,,OPRA,ABC_1906I90.5,USD,ABC,88.0400,0
20190819,C,91.0,20190906,1.87,1.87,1.87,1.87,0.80,,1.20,,3.24,1,2,OPRA,ABC_1906I91,USD,ABC,88.0400,1
20190819,C,91.5,20190906,,,,,0.65,,1.05,,,,,OPRA,ABC_1906I91.5,USD,ABC,88.0400,0
20190819,C,92.0,20190906,,,,,0.55,,0.90,,,,,OPRA,ABC_1906I92,USD,ABC,88.0400,0
20190819,C,92.5,20190906,0.6,0.6,0.6,0.6,0.45,,0.70,,1.0,1,1,OPRA,ABC_1906I92.5,USD,ABC,88.0400,PACF
20190819,C,93.0,20190906,,,,,0.35,,0.65,,,,,OPRA,ABC_1906I93,USD,ABC,88.0400,0
20190819,C,93.5,20190906,,,,,0.30,,0.55,,,,,OPRA,ABC_1906I93.5,USD,ABC,88.0400,0
20190819,C,94.0,20190906,,,,,0.20,,0.50,,,,,OPRA,ABC_1906I94,USD,ABC,88.0400,0
20190819,C,95.0,20190906,,,,,0.15,,0.35,,,,,OPRA,ABC_1906I95,USD,ABC,88.0400,0
20190819,P,100.0,20190906,,,,,11.60,,12.40,,,,,OPRA,ABC_1906U100,USD,ABC,88.0400,0
20190819,P,105.0,20190906,,,,,14.60,,17.70,,,,,OPRA,ABC_1906U105,USD,ABC,88.0400,0
20190819,P,65.0,20190906,,,,,,,0.15,,,,,OPRA,ABC_1906U65,USD,ABC,88.0400,0
20190819,P,70.0,20190906,,,,,,,0.15,,,,,OPRA,ABC_1906U70,USD,ABC,88.0400,0
20190819,P,75.0,20190906,,,,,,,0.50,,,,,OPRA,ABC_1906U75,USD,ABC,88.0400,0
20190819,P,78.5,20190906,,,,,0.15,,0.35,,,,,OPRA,ABC_1906U78.5,USD,ABC,88.0400,0
20190819,P,79.0,20190906,,,,,0.20,,0.40,,,,,OPRA,ABC_1906U79,USD,ABC,88.0400,0
20190819,P,80.0,20190906,1.2,1.2,1.2,1.2,0.25,,0.50,,,4,4,OPRA,ABC_1906U80,USD,ABC,88.0400,BATS
20190819,P,80.5,20190906,,,,,0.30,,0.55,,,,,OPRA,ABC_1906U80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190906,2.56,2.56,2.56,2.56,0.25,,0.60,,,1,1,OPRA,ABC_1906U81,USD,ABC,88.0400,CBOE
20190819,P,81.5,20190906,,,,,0.40,,0.65,,,,,OPRA,ABC_1906U81.5,USD,ABC,88.0400,0
20190819,P,82.0,20190906,,,,,0.45,,0.75,,,,,OPRA,ABC_1906U82,USD,ABC,88.0400,0
20190819,P,82.5,20190906,,,,,0.55,,0.80,,,,,OPRA,ABC_1906U82.5,USD,ABC,88.0400,0
20190819,P,83.0,20190906,3.47,3.47,3.47,3.47,0.60,,0.90,,,1,1,OPRA,ABC_1906U83,USD,ABC,88.0400,CBOE
20190819,P,83.5,20190906,0.70,0.70,0.70,0.70,0.70,,1.00,,0.77,10,12,OPRA,ABC_1906U83.5,USD,ABC,88.0400,CBOE
20190819,P,84.0,20190906,,,,,0.80,,1.10,,,,,OPRA,ABC_1906U84,USD,ABC,88.0400,0
20190819,P,84.5,20190906,,,,,0.90,,1.20,,,,,OPRA,ABC_1906U84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190906,,,,,1.00,,1.30,,,,,OPRA,ABC_1906U85,USD,ABC,88.0400,0
20190819,P,85.5,20190906,,,,,1.15,,1.50,,,,,OPRA,ABC_1906U85.5,USD,ABC,88.0400,0
20190819,P,86.0,20190906,,,,,1.30,,1.65,,,,,OPRA,ABC_1906U86,USD,ABC,88.0400,0
20190819,P,86.5,20190906,,,,,1.45,,1.85,,,,,OPRA,ABC_1906U86.5,USD,ABC,88.0400,0
20190819,P,87.0,20190906,,,,,1.65,,2.05,,,,,OPRA,ABC_1906U87,USD,ABC,88.0400,0
20190819,P,87.5,20190906,,,,,1.85,,2.25,,,,,OPRA,ABC_1906U87.5,USD,ABC,88.0400,0
20190819,P,88.0,20190906,,,,,2.05,,2.40,,,,,OPRA,ABC_1906U88,USD,ABC,88.0400,0
20190819,P,88.5,20190906,,,,,2.25,,2.70,,,,,OPRA,ABC_1906U88.5,USD,ABC,88.0400,0
20190819,P,89.0,20190906,,,,,2.55,,2.95,,,,,OPRA,ABC_1906U89,USD,ABC,88.0400,0
20190819,P,89.5,20190906,,,,,2.80,,3.40,,,,,OPRA,ABC_1906U89.5,USD,ABC,88.0400,0
20190819,P,90.0,20190906,,,,,3.10,,3.60,,,,,OPRA,ABC_1906U90,USD,ABC,88.0400,0
20190819,P,90.5,20190906,,,,,3.30,,4.00,,,,,OPRA,ABC_1906U90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190906,4.00,4.00,4.00,4.00,3.70,,4.30,,3.77,2,2,OPRA,ABC_1906U91,USD,ABC,88.0400,31
20190819,P,91.5,20190906,,,,,3.90,,4.70,,,,,OPRA,ABC_1906U91.5,USD,ABC,88.0400,0
20190819,P,92.0,20190906,,,,,4.40,,5.00,,,,,OPRA,ABC_1906U92,USD,ABC,88.0400,0
20190819,P,92.5,20190906,,,,,4.50,,5.40,,,,,OPRA,ABC_1906U92.5,USD,ABC,88.0400,0
20190819,P,93.0,20190906,,,,,5.20,,5.80,,,,,OPRA,ABC_1906U93,USD,ABC,88.0400,0
20190819,P,93.5,20190906,,,,,5.40,,6.20,,,,,OPRA,ABC_1906U93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190906,,,,,6.00,,6.70,,,,,OPRA,ABC_1906U94,USD,ABC,88.0400,0
20190819,P,95.0,20190906,,,,,6.70,,7.50,,,,,OPRA,ABC_1906U95,USD,ABC,88.0400,0
20190819,C,100.0,20190913,,,,,,,0.45,,,,,OPRA,ABC_1913I100,USD,ABC,88.0400,0
20190819,C,105.0,20190913,,,,,,,0.15,,,,,OPRA,ABC_1913I105,USD,ABC,88.0400,0
20190819,C,65.0,20190913,,,,,22.90,,24.30,,,,,OPRA,ABC_1913I65,USD,ABC,88.0400,0
20190819,C,70.0,20190913,,,,,17.40,,19.50,,,,,OPRA,ABC_1913I70,USD,ABC,88.0400,0
20190819,C,75.0,20190913,,,,,12.90,,14.20,,,,,OPRA,ABC_1913I75,USD,ABC,88.0400,0
20190819,C,78.5,20190913,,,,,9.60,,11.80,,,,,OPRA,ABC_1913I78.5,USD,ABC,88.0400,0
20190819,C,79.0,20190913,,,,,9.20,,10.40,,,,,OPRA,ABC_1913I79,USD,ABC,88.0400,0
20190819,C,80.0,20190913,,,,,8.40,,9.00,,,,,OPRA,ABC_1913I80,USD,ABC,88.0400,0
20190819,C,80.5,20190913,,,,,7.60,,9.20,,,,,OPRA,ABC_1913I80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190913,7.2,7.2,7.2,7.2,7.50,,8.10,,,2,2,OPRA,ABC_1913I81,USD,ABC,88.0400,PACF
20190819,C,81.5,20190913,,,,,7.00,,8.30,,,,,OPRA,ABC_1913I81.5,USD,ABC,88.0400,0
20190819,C,82.0,20190913,,,,,6.60,,7.20,,,,,OPRA,ABC_1913I82,USD,ABC,88.0400,0
20190819,C,82.5,20190913,,,,,6.30,,6.80,,,,,OPRA,ABC_1913I82.5,USD,ABC,88.0400,0
20190819,C,83.0,20190913,,,,,5.70,,6.90,,,,,OPRA,ABC_1913I83,USD,ABC,88.0400,0
20190819,C,83.5,20190913,,,,,5.50,,6.00,,,,,OPRA,ABC_1913I83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190913,,,,,4.90,,6.10,,,,,OPRA,ABC_1913I84,USD,ABC,88.0400,0
20190819,C,84.5,20190913,,,,,4.70,,5.20,,,,,OPRA,ABC_1913I84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190913,,,,,4.40,,4.90,,,,7,OPRA,ABC_1913I85,USD,ABC,88.0400,0
20190819,C,85.5,20190913,,,,,4.10,,4.50,,,,,OPRA,ABC_1913I85.5,USD,ABC,88.0400,0
20190819,C,86.0,20190913,2.84,2.95,2.84,2.95,3.70,,4.20,,,3,3,OPRA,ABC_1913I86,USD,ABC,88.0400,69
20190819,C,86.5,20190913,,,,,3.40,,3.90,,,,,OPRA,ABC_1913I86.5,USD,ABC,88.0400,0
20190819,C,87.0,20190913,,,,,3.10,,3.50,,,,,OPRA,ABC_1913I87,USD,ABC,88.0400,0
20190819,C,87.5,20190913,3,3,3,3,2.80,,3.20,,,10,10,OPRA,ABC_1913I87.5,USD,ABC,88.0400,1
20190819,C,88.0,20190913,,,,,2.55,,2.90,,,,,OPRA,ABC_1913I88,USD,ABC,88.0400,0
20190819,C,88.5,20190913,,,,,2.30,,2.60,,,,,OPRA,ABC_1913I88.5,USD,ABC,88.0400,0
20190819,C,89.0,20190913,,,,,2.05,,2.35,,,,,OPRA,ABC_1913I89,USD,ABC,88.0400,0
20190819,C,89.5,20190913,2.25,2.25,2.25,2.25,1.80,,2.10,,3.10,1,1,OPRA,ABC_1913I89.5,USD,ABC,88.0400,31
20190819,C,90.0,20190913,1.33,1.33,1.33,1.33,1.60,,1.90,,,2,2,OPRA,ABC_1913I90,USD,ABC,88.0400,CBOE
20190819,C,90.5,20190913,,,,,1.40,,1.70,,,,,OPRA,ABC_1913I90.5,USD,ABC,88.0400,0
20190819,C,91.0,20190913,3.89,3.89,3.89,3.89,1.20,,1.50,,,2,2,OPRA,ABC_1913I91,USD,ABC,88.0400,PHIL
20190819,C,91.5,20190913,,,,,1.05,,1.45,,,,,OPRA,ABC_1913I91.5,USD,ABC,88.0400,0
20190819,C,92.0,20190913,0.65,0.65,0.65,0.65,0.85,,1.25,,3.50,10,10,OPRA,ABC_1913I92,USD,ABC,88.0400,PACF
20190819,C,92.5,20190913,,,,,0.75,,1.15,,,,,OPRA,ABC_1913I92.5,USD,ABC,88.0400,0
20190819,C,93.0,20190913,,1.06,1.06,,0.65,,0.90,,1.40,8,8,OPRA,ABC_1913I93,USD,ABC,88.0400,PHIL
20190819,C,93.5,20190913,,,,,0.55,,1.30,,,,,OPRA,ABC_1913I93.5,USD,ABC,88.0400,0
20190819,C,94.0,20190913,,,,,0.45,,0.85,,,,,OPRA,ABC_1913I94,USD,ABC,88.0400,0
20190819,C,94.5,20190913,,,,,0.30,,1.00,,,,,OPRA,ABC_1913I94.5,USD,ABC,88.0400,0
20190819,C,95.0,20190913,,,,,0.35,,0.50,,,,,OPRA,ABC_1913I95,USD,ABC,88.0400,0
20190819,P,100.0,20190913,,,,,11.30,,12.30,,,,,OPRA,ABC_1913U100,USD,ABC,88.0400,0
20190819,P,105.0,20190913,,,,,16.50,,17.30,,,,,OPRA,ABC_1913U105,USD,ABC,88.0400,0
20190819,P,65.0,20190913,,,,,,,0.35,,,,,OPRA,ABC_1913U65,USD,ABC,88.0400,0
20190819,P,70.0,20190913,,,,,,,0.55,,,,,OPRA,ABC_1913U70,USD,ABC,88.0400,0
20190819,P,75.0,20190913,,,,,0.15,,0.60,,,,,OPRA,ABC_1913U75,USD,ABC,88.0400,0
20190819,P,78.5,20190913,,,,,0.20,,1.10,,,,,OPRA,ABC_1913U78.5,USD,ABC,88.0400,0
20190819,P,79.0,20190913,,,,,0.35,,0.85,,,,,OPRA,ABC_1913U79,USD,ABC,88.0400,0
20190819,P,80.0,20190913,,,,,0.40,,1.20,,,,,OPRA,ABC_1913U80,USD,ABC,88.0400,0
20190819,P,80.5,20190913,,,,,0.50,,0.80,,,,,OPRA,ABC_1913U80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190913,,,,,0.50,,1.20,,,,,OPRA,ABC_1913U81,USD,ABC,88.0400,0
20190819,P,81.5,20190913,1.20,1.20,1.20,1.20,0.60,,0.90,,0.95,6,7,OPRA,ABC_1913U81.5,USD,ABC,88.0400,69
20190819,P,82.0,20190913,,,,,0.55,,1.45,,,,,OPRA,ABC_1913U82,USD,ABC,88.0400,0
20190819,P,82.5,20190913,,,,,0.80,,1.10,,,,,OPRA,ABC_1913U82.5,USD,ABC,88.0400,0
20190819,P,83.0,20190913,,,,,0.45,,1.60,,,,,OPRA,ABC_1913U83,USD,ABC,88.0400,0
20190819,P,83.5,20190913,,,,,0.80,,1.80,,,,,OPRA,ABC_1913U83.5,USD,ABC,88.0400,0
20190819,P,84.0,20190913,,,,,0.90,,1.40,,,,,OPRA,ABC_1913U84,USD,ABC,88.0400,0
20190819,P,84.5,20190913,,,,,1.20,,1.55,,,,,OPRA,ABC_1913U84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190913,,,,,1.30,,1.70,,,,,OPRA,ABC_1913U85,USD,ABC,88.0400,0
20190819,P,85.5,20190913,,,,,1.45,,1.85,,,,,OPRA,ABC_1913U85.5,USD,ABC,88.0400,0
20190819,P,86.0,20190913,,,,,1.65,,2.00,,,,,OPRA,ABC_1913U86,USD,ABC,88.0400,0
20190819,P,86.5,20190913,,,,,1.80,,2.45,,,,,OPRA,ABC_1913U86.5,USD,ABC,88.0400,0
20190819,P,87.0,20190913,,,,,2.00,,2.35,,,,,OPRA,ABC_1913U87,USD,ABC,88.0400,0
20190819,P,87.5,20190913,,,,,2.20,,2.60,,,,,OPRA,ABC_1913U87.5,USD,ABC,88.0400,0
20190819,P,88.0,20190913,,,,,2.40,,2.80,,,,,OPRA,ABC_1913U88,USD,ABC,88.0400,0
20190819,P,88.5,20190913,,,,,2.65,,3.10,,,,,OPRA,ABC_1913U88.5,USD,ABC,88.0400,0
20190819,P,89.0,20190913,,,,,2.90,,3.30,,,,,OPRA,ABC_1913U89,USD,ABC,88.0400,0
20190819,P,89.5,20190913,,,,,3.10,,3.70,,,,,OPRA,ABC_1913U89.5,USD,ABC,88.0400,0
20190819,P,90.0,20190913,,,,,3.40,,4.00,,,,,OPRA,ABC_1913U90,USD,ABC,88.0400,0
20190819,P,90.5,20190913,,,,,3.70,,4.20,,,,,OPRA,ABC_1913U90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190913,,,,,4.00,,4.60,,,,,OPRA,ABC_1913U91,USD,ABC,88.0400,0
20190819,P,91.5,20190913,,,,,4.30,,4.90,,,,,OPRA,ABC_1913U91.5,USD,ABC,88.0400,0
20190819,P,92.0,20190913,,,,,4.70,,5.30,,,,,OPRA,ABC_1913U92,USD,ABC,88.0400,0
20190819,P,92.5,20190913,,,,,4.70,,5.80,,,,,OPRA,ABC_1913U92.5,USD,ABC,88.0400,0
20190819,P,93.0,20190913,,,,,5.00,,6.40,,,,,OPRA,ABC_1913U93,USD,ABC,88.0400,0
20190819,P,93.5,20190913,,,,,5.80,,6.40,,,,,OPRA,ABC_1913U93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190913,,,,,6.00,,6.80,,,,,OPRA,ABC_1913U94,USD,ABC,88.0400,0
20190819,P,94.5,20190913,,,,,6.50,,7.30,,,,,OPRA,ABC_1913U94.5,USD,ABC,88.0400,0
20190819,P,95.0,20190913,,,,,6.50,,7.80,,,,,OPRA,ABC_1913U95,USD,ABC,88.0400,0
20190819,C,100.0,20191115,1.33,1.33,1.33,1.33,1.10,,1.35,,1.20,1,1004,OPRA,ABC_1915K100,USD,ABC,88.0400,PHIL
20190819,C,105.0,20191115,0.85,0.85,0.85,0.85,0.50,,0.75,,0.40,50,59,OPRA,ABC_1915K105,USD,ABC,88.0400,1
20190819,C,110.0,20191115,0.4,0.4,0.4,0.4,0.20,,0.35,,,3,3,OPRA,ABC_1915K110,USD,ABC,88.0400,PACF
20190819,C,115.0,20191115,,,,,,,0.50,,,,1,OPRA,ABC_1915K115,USD,ABC,88.0400,0
20190819,C,40.0,20191115,45.5,45.5,45.5,45.5,47.90,,48.70,,,6,,OPRA,ABC_1915K40,USD,ABC,88.0400,CBOE
20190819,C,42.5,20191115,,,,,45.30,,46.60,,,,,OPRA,ABC_1915K42.5,USD,ABC,88.0400,0
20190819,C,45.0,20191115,,,,,42.90,,43.90,,,,,OPRA,ABC_1915K45,USD,ABC,88.0400,0
20190819,C,47.5,20191115,,,,,40.50,,41.90,,,,,OPRA,ABC_1915K47.5,USD,ABC,88.0400,0
20190819,C,50.0,20191115,24.7,24.7,24.7,24.7,38.10,,38.90,,,11,7,OPRA,ABC_1915K50,USD,ABC,88.0400,43
20190819,C,55.0,20191115,22.6,22.6,22.6,22.6,33.10,,34.00,,23.3,3,5,OPRA,ABC_1915K55,USD,ABC,88.0400,69
20190819,C,60.0,20191115,18.1,18.1,18.1,18.1,28.20,,29.50,,,5,5,OPRA,ABC_1915K60,USD,ABC,88.0400,69
20190819,C,62.5,20191115,20.35,20.35,20.35,20.35,25.60,,27.90,,17.03,1,1,OPRA,ABC_1915K62.5,USD,ABC,88.0400,ISE
20190819,C,65.0,20191115,,,,,23.20,,24.00,,,,,OPRA,ABC_1915K65,USD,ABC,88.0400,0
20190819,C,67.5,20191115,,,,,21.00,,21.70,,,,,OPRA,ABC_1915K67.5,USD,ABC,88.0400,0
20190819,C,70.0,20191115,12.4,12.4,12.4,12.4,18.60,,19.40,,,2,2,OPRA,ABC_1915K70,USD,ABC,88.0400,69
20190819,C,72.5,20191115,16.3,16.5,16.3,16.5,16.50,,17.00,,16.0,3,5,OPRA,ABC_1915K72.5,USD,ABC,88.0400,PACF
20190819,C,75.0,20191115,13.29,13.40,13.25,13.40,14.30,,15.00,,12.80,8,18,OPRA,ABC_1915K75,USD,ABC,88.0400,CBOE
20190819,C,77.5,20191115,8.95,11.10,8.95,11.10,12.30,,12.80,,,26,26,OPRA,ABC_1915K77.5,USD,ABC,88.0400,1
20190819,C,80.0,20191115,11.5,11.5,11.5,11.5,10.30,,10.80,,13.6,1,13,OPRA,ABC_1915K80,USD,ABC,88.0400,PHIL
20190819,C,82.5,20191115,8.42,8.42,8.35,8.35,8.60,,9.00,,8.55,20,71,OPRA,ABC_1915K82.5,USD,ABC,88.0400,ISE
20190819,C,85.0,20191115,7.40,7.40,7.30,7.30,6.90,,7.30,,6.10,22,156,OPRA,ABC_1915K85,USD,ABC,88.0400,1
20190819,C,87.5,20191115,6.20,6.20,5.80,5.80,5.50,,5.80,,5.20,28,328,OPRA,ABC_1915K87.5,USD,ABC,88.0400,1
20190819,C,90.0,20191115,4.2,4.2,4.1,4.1,4.20,,4.50,,4.2,4,183,OPRA,ABC_1915K90,USD,ABC,88.0400,1
20190819,C,92.5,20191115,3.60,3.60,3.20,3.20,3.20,,3.30,,3.09,84,229,OPRA,ABC_1915K92.5,USD,ABC,88.0400,CBOE
20190819,C,95.0,20191115,2.70,2.70,2.60,2.60,2.25,,2.55,,2.30,12,266,OPRA,ABC_1915K95,USD,ABC,88.0400,1
20190819,C,97.5,20191115,,,,,1.60,,1.90,,,,,OPRA,ABC_1915K97.5,USD,ABC,88.0400,0
20190819,P,100.0,20191115,23.1,23.1,23.1,23.1,12.80,,13.30,,23.0,15,26,OPRA,ABC_1915W100,USD,ABC,88.0400,69
20190819,P,105.0,20191115,,,,,17.20,,17.60,,,,,OPRA,ABC_1915W105,USD,ABC,88.0400,0
20190819,P,110.0,20191115,,,,,21.20,,22.40,,,,,OPRA,ABC_1915W110,USD,ABC,88.0400,0
20190819,P,115.0,20191115,,,,,26.70,,27.30,,,,,OPRA,ABC_1915W115,USD,ABC,88.0400,0
20190819,P,40.0,20191115,,,,,,,0.10,,,,,OPRA,ABC_1915W40,USD,ABC,88.0400,0
20190819,P,42.5,20191115,,,,,,,0.15,,,,10,OPRA,ABC_1915W42.5,USD,ABC,88.0400,0
20190819,P,45.0,20191115,0.05,0.05,0.05,0.05,,,0.15,,,3,3,OPRA,ABC_1915W45,USD,ABC,88.0400,69
20190819,P,47.5,20191115,0.4,0.4,0.4,0.4,,,0.15,,,5,5,OPRA,ABC_1915W47.5,USD,ABC,88.0400,PHIL
20190819,P,50.0,20191115,0.7,0.7,0.7,0.7,0.05,,0.15,,,3,10,OPRA,ABC_1915W50,USD,ABC,88.0400,PACF
20190819,P,55.0,20191115,1.35,1.35,1.35,1.35,,,0.25,,,1,1,OPRA,ABC_1915W55,USD,ABC,88.0400,1
20190819,P,60.0,20191115,0.40,0.40,0.40,0.40,0.15,,0.35,,0.55,10,328,OPRA,ABC_1915W60,USD,ABC,88.0400,BATS
20190819,P,62.5,20191115,,,,,0.25,,0.45,,,,,OPRA,ABC_1915W62.5,USD,ABC,88.0400,0
20190819,P,65.0,20191115,0.5,0.5,0.5,0.5,0.40,,0.55,,0.5,1,163,OPRA,ABC_1915W65,USD,ABC,88.0400,1
20190819,P,67.5,20191115,1.78,1.78,1.78,1.78,0.55,,0.70,,,3,18,OPRA,ABC_1915W67.5,USD,ABC,88.0400,PHIL
20190819,P,70.0,20191115,1.15,1.15,1.10,1.10,0.70,,0.90,,1.35,2,37,OPRA,ABC_1915W70,USD,ABC,88.0400,PACF
20190819,P,72.5,20191115,,,,,0.95,,1.10,,,,7,OPRA,ABC_1915W72.5,USD,ABC,88.0400,0
20190819,P,75.0,20191115,,,,,1.25,,1.50,,,,112,OPRA,ABC_1915W75,USD,ABC,88.0400,0
20190819,P,77.5,20191115,2.05,2.05,2.05,2.05,1.65,,1.95,,2.55,1,72,OPRA,ABC_1915W77.5,USD,ABC,88.0400,ISE
20190819,P,80.0,20191115,2.37,2.37,2.22,2.37,2.20,,2.50,,4.00,2,27,OPRA,ABC_1915W80,USD,ABC,88.0400,ISE
20190819,P,82.5,20191115,3.35,3.35,3.30,3.30,2.85,,3.20,,4.10,19,85,OPRA,ABC_1915W82.5,USD,ABC,88.0400,1
20190819,P,85.0,20191115,4.2,4.2,4.2,4.2,3.70,,4.10,,5.1,11,46,OPRA,ABC_1915W85,USD,ABC,88.0400,1
20190819,P,87.5,20191115,4.60,4.60,4.60,4.60,4.70,,5.10,,5.40,1,50,OPRA,ABC_1915W87.5,USD,ABC,88.0400,BATS
20190819,P,90.0,20191115,6.81,6.81,6.70,6.70,5.90,,6.30,,7.80,15,61,OPRA,ABC_1915W90,USD,ABC,88.0400,1
20190819,P,92.5,20191115,8.5,8.5,8.5,8.5,7.40,,7.80,,9.0,1,12,OPRA,ABC_1915W92.5,USD,ABC,88.0400,1
20190819,P,95.0,20191115,8.70,8.70,8.70,8.70,9.00,,9.50,,10.70,1,22,OPRA,ABC_1915W95,USD,ABC,88.0400,1
20190819,P,97.5,20191115,13.0,13.0,13.0,13.0,10.80,,11.30,,9.5,1,4,OPRA,ABC_1915W97.5,USD,ABC,88.0400,1
,C,100.0,20190816,0.08,0.08,0.08,0.08,,,,,0.08,1,168,OPRA,ABC_1916H100,USD,ABC,88.0400,ISE
,C,101.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H101,USD,ABC,88.0400,0
,C,102.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H102,USD,ABC,88.0400,0
,C,105.0,20190816,0.1,0.1,0.1,0.1,,,,,,1,21,OPRA,ABC_1916H105,USD,ABC,88.0400,PACF
,C,110.0,20190816,0.12,0.17,0.01,0.06,,,,,,400,341,OPRA,ABC_1916H110,USD,ABC,88.0400,ISE
,C,40.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H40,USD,ABC,88.0400,0
,C,42.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H42.5,USD,ABC,88.0400,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H45,USD,ABC,88.0400,0
,C,47.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H47.5,USD,ABC,88.0400,0
,C,50.0,20190816,36.08,36.10,36.08,36.10,,,,,37.48,14,,OPRA,ABC_1916H50,USD,ABC,88.0400,CBOE
,C,55.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H55,USD,ABC,88.0400,0
,C,60.0,20190816,26.09,26.09,26.09,26.09,,,,,25.55,8,,OPRA,ABC_1916H60,USD,ABC,88.0400,CBOE
,C,65.0,20190816,20.37,20.37,20.37,20.37,,,,,18.00,10,,OPRA,ABC_1916H65,USD,ABC,88.0400,CBOE
,C,67.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H67.5,USD,ABC,88.0400,0
,C,70.0,20190816,16.23,16.23,16.23,16.23,,,,,18.20,3,,OPRA,ABC_1916H70,USD,ABC,88.0400,CBOE
,C,72.5,20190816,13.66,13.66,13.66,13.66,,,,,8.96,8,,OPRA,ABC_1916H72.5,USD,ABC,88.0400,CBOE
,C,75.0,20190816,11.11,11.13,11.11,11.13,,,,,14.78,18,,OPRA,ABC_1916H75,USD,ABC,88.0400,CBOE
,C,77.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H77,USD,ABC,88.0400,0
,C,77.5,20190816,8.60,8.60,7.90,7.90,,,,,11.85,5400,,OPRA,ABC_1916H77.5,USD,ABC,88.0400,PHIL
,C,78.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H78,USD,ABC,88.0400,0
,C,78.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H78.5,USD,ABC,88.0400,0
,C,79.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H79,USD,ABC,88.0400,0
,C,79.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H79.5,USD,ABC,88.0400,0
,C,80.0,20190816,6.2,6.2,5.4,5.4,,,,,9.4,4052,,OPRA,ABC_1916H80,USD,ABC,88.0400,PHIL
,C,80.5,20190816,5.5,5.5,5.5,5.5,,,,,,8,,OPRA,ABC_1916H80.5,USD,ABC,88.0400,CBOE
,C,81.0,20190816,5.25,5.25,5.25,5.25,,,,,3.90,6,,OPRA,ABC_1916H81,USD,ABC,88.0400,CBOE
,C,81.5,20190816,2.95,3.20,2.95,3.20,,,,,,23,,OPRA,ABC_1916H81.5,USD,ABC,88.0400,PACF
,C,82.0,20190816,4.16,4.16,4.16,4.16,,,,,2.75,9,,OPRA,ABC_1916H82,USD,ABC,88.0400,CBOE
,C,82.5,20190816,3.7,3.7,3.7,3.7,,,,,3.0,10,,OPRA,ABC_1916H82.5,USD,ABC,88.0400,42
,C,83.0,20190816,2.85,2.90,2.85,2.90,,,,,,10,,OPRA,ABC_1916H83,USD,ABC,88.0400,PACF
,C,83.5,20190816,2.10,2.75,2.10,2.75,,,,,1.80,11,,OPRA,ABC_1916H83.5,USD,ABC,88.0400,PACF
,C,84.0,20190816,2.0,2.0,2.0,2.0,,,,,1.8,1,,OPRA,ABC_1916H84,USD,ABC,88.0400,PACF
,C,84.5,20190816,3.7,3.7,3.7,3.7,,,,,,2,,OPRA,ABC_1916H84.5,USD,ABC,88.0400,PACF
,C,85.0,20190816,2.53,2.54,2.24,2.53,,,,,4.50,17,,OPRA,ABC_1916H85,USD,ABC,88.0400,CBOE
,C,85.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H85.5,USD,ABC,88.0400,0
,C,86.0,20190816,0.53,0.53,0.53,0.53,,,,,2.55,5,,OPRA,ABC_1916H86,USD,ABC,88.0400,PHIL
,C,86.5,20190816,1.48,1.48,1.48,1.48,,,,,1.46,2,,OPRA,ABC_1916H86.5,USD,ABC,88.0400,CBOE
,C,87.0,20190816,0.55,0.62,0.54,0.55,,,,,0.40,9,,OPRA,ABC_1916H87,USD,ABC,88.0400,BATS
,C,87.5,20190816,0.30,0.30,0.20,0.25,,,,,0.15,34,358,OPRA,ABC_1916H87.5,USD,ABC,88.0400,1
,C,88.0,20190816,0.08,0.08,0.08,0.08,,,,,1.25,10,3,OPRA,ABC_1916H88,USD,ABC,88.0400,CBOE
,C,88.5,20190816,0.35,0.35,0.35,0.35,,,,,0.63,5,24,OPRA,ABC_1916H88.5,USD,ABC,88.0400,31
,C,89.0,20190816,0.15,0.15,0.15,0.15,,,,,0.35,3,64,OPRA,ABC_1916H89,USD,ABC,88.0400,31
,C,89.5,20190816,0.05,0.05,0.05,0.05,,,,,0.70,10,23,OPRA,ABC_1916H89.5,USD,ABC,88.0400,31
,C,90.0,20190816,0.08,0.08,0.08,0.08,,,,,0.08,3,297,OPRA,ABC_1916H90,USD,ABC,88.0400,65
,C,90.5,20190816,0.25,0.25,0.25,0.25,,,,,1.75,3,5,OPRA,ABC_1916H90.5,USD,ABC,88.0400,PACF
,C,91.0,20190816,0.4,0.4,0.4,0.4,,,,,1.1,2,11,OPRA,ABC_1916H91,USD,ABC,88.0400,BATS
,C,91.5,20190816,1.17,1.17,1.17,1.17,,,,,3.03,3,103,OPRA,ABC_1916H91.5,USD,ABC,88.0400,ISE
,C,92.0,20190816,0.22,0.22,0.22,0.22,,,,,0.97,1,8,OPRA,ABC_1916H92,USD,ABC,88.0400,PHIL
,C,92.5,20190816,,,,,,,,,,,583,OPRA,ABC_1916H92.5,USD,ABC,88.0400,0
,C,93.0,20190816,0.05,0.05,0.05,0.05,,,,,0.08,1,6,OPRA,ABC_1916H93,USD,ABC,88.0400,43
,C,93.5,20190816,,,,,,,,,,,,OPRA,ABC_1916H93.5,USD,ABC,88.0400,0
,C,94.0,20190816,0.10,0.10,0.10,0.10,,,,,0.45,2,8,OPRA,ABC_1916H94,USD,ABC,88.0400,AMEX
,C,95.0,20190816,0.5,0.5,0.5,0.5,,,,,0.1,2,258,OPRA,ABC_1916H95,USD,ABC,88.0400,47
,C,96.0,20190816,0.15,0.15,0.15,0.15,,,,,0.84,6,19,OPRA,ABC_1916H96,USD,ABC,88.0400,CBOE
,C,97.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H97,USD,ABC,88.0400,0
,C,98.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H98,USD,ABC,88.0400,0
,C,99.0,20190816,,,,,,,,,,,,OPRA,ABC_1916H99,USD,ABC,88.0400,0
,P,100.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T100,USD,ABC,88.0400,0
,P,101.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T101,USD,ABC,88.0400,0
,P,102.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T102,USD,ABC,88.0400,0
,P,105.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T105,USD,ABC,88.0400,0
,P,110.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T110,USD,ABC,88.0400,0
,P,40.0,20190816,0.1,0.1,0.1,0.1,,,,,,10,15,OPRA,ABC_1916T40,USD,ABC,88.0400,AMEX
,P,42.5,20190816,,,,,,,,,,,10,OPRA,ABC_1916T42.5,USD,ABC,88.0400,0
,P,45.0,20190816,0.2,0.2,0.2,0.2,,,,,,3,16,OPRA,ABC_1916T45,USD,ABC,88.0400,BOST
,P,47.5,20190816,,,,,,,,,,,20,OPRA,ABC_1916T47.5,USD,ABC,88.0400,0
,P,50.0,20190816,0.10,0.10,0.10,0.10,,,,,0.05,6,29,OPRA,ABC_1916T50,USD,ABC,88.0400,BOST
,P,55.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,39,OPRA,ABC_1916T55,USD,ABC,88.0400,69
,P,60.0,20190816,0.05,0.05,0.05,0.05,,,,,0.10,1,311,OPRA,ABC_1916T60,USD,ABC,88.0400,PHIL
,P,65.0,20190816,,,,,,,,,,,219,OPRA,ABC_1916T65,USD,ABC,88.0400,0
,P,67.5,20190816,0.1,0.1,0.1,0.1,,,,,0.1,127,201,OPRA,ABC_1916T67.5,USD,ABC,88.0400,PHIL
,P,70.0,20190816,0.1,0.1,0.1,0.1,,,,,0.1,20,129,OPRA,ABC_1916T70,USD,ABC,88.0400,1
,P,72.5,20190816,0.3,0.3,0.3,0.3,,,,,0.7,5,35,OPRA,ABC_1916T72.5,USD,ABC,88.0400,69
,P,75.0,20190816,0.05,0.05,0.05,0.05,,,,,0.45,2,32,OPRA,ABC_1916T75,USD,ABC,88.0400,31
,P,77.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T77,USD,ABC,88.0400,0
,P,77.5,20190816,0.03,0.03,0.03,0.03,,,,,0.10,75,3315,OPRA,ABC_1916T77.5,USD,ABC,88.0400,ISE
,P,78.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T78,USD,ABC,88.0400,0
,P,78.5,20190816,,,,,,,,,,,,OPRA,ABC_1916T78.5,USD,ABC,88.0400,0
,P,79.0,20190816,0.45,0.45,0.45,0.45,,,,,,1,1,OPRA,ABC_1916T79,USD,ABC,88.0400,1
,P,79.5,20190816,0.1,0.1,0.1,0.1,,,,,,1,1,OPRA,ABC_1916T79.5,USD,ABC,88.0400,PHIL
,P,80.0,20190816,0.08,0.10,0.08,0.08,,,,,0.08,3,206,OPRA,ABC_1916T80,USD,ABC,88.0400,PACF
,P,80.5,20190816,,,,,,,,,,,,OPRA,ABC_1916T80.5,USD,ABC,88.0400,0
,P,81.0,20190816,0.75,0.75,0.75,0.75,,,,,,2,2,OPRA,ABC_1916T81,USD,ABC,88.0400,PHIL
,P,81.5,20190816,,,,,,,,,,,,OPRA,ABC_1916T81.5,USD,ABC,88.0400,0
,P,82.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T82,USD,ABC,88.0400,0
,P,82.5,20190816,0.9,0.9,0.9,0.9,,,,,0.2,3,56,OPRA,ABC_1916T82.5,USD,ABC,88.0400,31
,P,83.0,20190816,0.25,0.25,0.25,0.25,,,,,0.29,4,3,OPRA,ABC_1916T83,USD,ABC,88.0400,69
,P,83.5,20190816,0.25,0.25,0.25,0.25,,,,,2.20,5,13,OPRA,ABC_1916T83.5,USD,ABC,88.0400,ISE
,P,84.0,20190816,1.95,1.95,1.95,1.95,,,,,,15,15,OPRA,ABC_1916T84,USD,ABC,88.0400,1
,P,84.5,20190816,0.4,0.4,0.4,0.4,,,,,,5,5,OPRA,ABC_1916T84.5,USD,ABC,88.0400,ISE
,P,85.0,20190816,0.08,0.08,0.08,0.08,,,,,0.64,2,152,OPRA,ABC_1916T85,USD,ABC,88.0400,ISE
,P,85.5,20190816,,,,,,,,,,,,OPRA,ABC_1916T85.5,USD,ABC,88.0400,0
,P,86.0,20190816,0.29,0.29,0.29,0.29,,,,,1.15,1,61,OPRA,ABC_1916T86,USD,ABC,88.0400,PHIL
,P,86.5,20190816,,,,,,,,,,,4,OPRA,ABC_1916T86.5,USD,ABC,88.0400,0
,P,87.0,20190816,1.60,1.60,1.60,1.60,,,,,1.25,2,7,OPRA,ABC_1916T87,USD,ABC,88.0400,69
,P,87.5,20190816,0.62,0.62,0.62,0.62,,,,,2.90,2,,OPRA,ABC_1916T87.5,USD,ABC,88.0400,ISE
,P,88.0,20190816,1.38,1.40,1.38,1.38,,,,,3.87,3,,OPRA,ABC_1916T88,USD,ABC,88.0400,PACF
,P,88.5,20190816,2.40,2.40,2.40,2.40,,,,,2.75,1,,OPRA,ABC_1916T88.5,USD,ABC,88.0400,42
,P,89.0,20190816,2.60,2.60,2.60,2.60,,,,,5.25,3,,OPRA,ABC_1916T89,USD,ABC,88.0400,65
,P,89.5,20190816,2.0,2.0,1.6,1.6,,,,,,3,,OPRA,ABC_1916T89.5,USD,ABC,88.0400,PACF
,P,90.0,20190816,3.10,3.10,3.10,3.10,,,,,1.81,2,,OPRA,ABC_1916T90,USD,ABC,88.0400,CBOE
,P,90.5,20190816,3.20,3.20,3.20,3.20,,,,,2.05,7,,OPRA,ABC_1916T90.5,USD,ABC,88.0400,BOST
,P,91.0,20190816,2.99,2.99,2.99,2.99,,,,,1.26,2,,OPRA,ABC_1916T91,USD,ABC,88.0400,PHIL
,P,91.5,20190816,2.20,2.65,2.20,2.65,,,,,2.00,7,,OPRA,ABC_1916T91.5,USD,ABC,88.0400,PACF
,P,92.0,20190816,2.40,2.95,2.40,2.95,,,,,,20,,OPRA,ABC_1916T92,USD,ABC,88.0400,PACF
,P,92.5,20190816,3.70,3.70,3.70,3.70,,,,,2.55,5,,OPRA,ABC_1916T92.5,USD,ABC,88.0400,CBOE
,P,93.0,20190816,4.32,4.32,4.32,4.32,,,,,2.06,2,,OPRA,ABC_1916T93,USD,ABC,88.0400,PHIL
,P,93.5,20190816,,,,,,,,,,,,OPRA,ABC_1916T93.5,USD,ABC,88.0400,0
,P,94.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T94,USD,ABC,88.0400,0
,P,95.0,20190816,9.55,9.55,9.55,9.55,,,,,6.50,3,,OPRA,ABC_1916T95,USD,ABC,88.0400,BOST
,P,96.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T96,USD,ABC,88.0400,0
,P,97.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T97,USD,ABC,88.0400,0
,P,98.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T98,USD,ABC,88.0400,0
,P,99.0,20190816,,,,,,,,,,,,OPRA,ABC_1916T99,USD,ABC,88.0400,0
20190819,C,100.0,20191018,,,,,0.35,,0.55,,,,,OPRA,ABC_1918J100,USD,ABC,88.0400,0
20190819,C,105.0,20191018,,,,,0.05,,0.20,,,,,OPRA,ABC_1918J105,USD,ABC,88.0400,0
20190819,C,110.0,20191018,,,,,,,0.15,,,,,OPRA,ABC_1918J110,USD,ABC,88.0400,0
20190819,C,115.0,20191018,,,,,,,0.15,,,,,OPRA,ABC_1918J115,USD,ABC,88.0400,0
20190819,C,120.0,20191018,,,,,,,0.15,,,,,OPRA,ABC_1918J120,USD,ABC,88.0400,0
20190819,C,65.0,20191018,,,,,23.10,,24.50,,,,,OPRA,ABC_1918J65,USD,ABC,88.0400,0
20190819,C,70.0,20191018,,,,,18.40,,19.10,,,,,OPRA,ABC_1918J70,USD,ABC,88.0400,0
20190819,C,75.0,20191018,,,,,13.70,,14.20,,,,,OPRA,ABC_1918J75,USD,ABC,88.0400,0
20190819,C,77.5,20191018,,,,,11.30,,12.00,,,,,OPRA,ABC_1918J77.5,USD,ABC,88.0400,0
20190819,C,80.0,20191018,,,,,9.40,,10.00,,,,,OPRA,ABC_1918J80,USD,ABC,88.0400,0
20190819,C,82.5,20191018,,,,,7.50,,7.90,,,,,OPRA,ABC_1918J82.5,USD,ABC,88.0400,0
20190819,C,85.0,20191018,,,,,5.80,,6.10,,,,,OPRA,ABC_1918J85,USD,ABC,88.0400,0
20190819,C,87.5,20191018,,,,,4.30,,4.60,,,,,OPRA,ABC_1918J87.5,USD,ABC,88.0400,0
20190819,C,90.0,20191018,,,,,3.00,,3.30,,,,,OPRA,ABC_1918J90,USD,ABC,88.0400,0
20190819,C,92.5,20191018,2.30,2.30,2.30,2.30,2.10,,2.25,,,8,,OPRA,ABC_1918J92.5,USD,ABC,88.0400,43
20190819,C,95.0,20191018,,,,,1.25,,1.50,,,,,OPRA,ABC_1918J95,USD,ABC,88.0400,0
20190819,P,100.0,20191018,,,,,12.00,,12.60,,,,,OPRA,ABC_1918V100,USD,ABC,88.0400,0
20190819,P,105.0,20191018,,,,,16.10,,17.30,,,,,OPRA,ABC_1918V105,USD,ABC,88.0400,0
20190819,P,110.0,20191018,,,,,21.60,,22.20,,,,,OPRA,ABC_1918V110,USD,ABC,88.0400,0
20190819,P,115.0,20191018,,,,,26.70,,27.20,,,,,OPRA,ABC_1918V115,USD,ABC,88.0400,0
20190819,P,120.0,20191018,,,,,31.60,,32.20,,,,,OPRA,ABC_1918V120,USD,ABC,88.0400,0
20190819,P,65.0,20191018,,,,,,,0.25,,,,,OPRA,ABC_1918V65,USD,ABC,88.0400,0
20190819,P,70.0,20191018,,,,,0.25,,0.40,,,,,OPRA,ABC_1918V70,USD,ABC,88.0400,0
20190819,P,75.0,20191018,,,,,0.60,,0.80,,,,,OPRA,ABC_1918V75,USD,ABC,88.0400,0
20190819,P,77.5,20191018,,,,,0.90,,1.15,,,,,OPRA,ABC_1918V77.5,USD,ABC,88.0400,0
20190819,P,80.0,20191018,,,,,1.30,,1.55,,,,,OPRA,ABC_1918V80,USD,ABC,88.0400,0
20190819,P,82.5,20191018,,,,,1.85,,2.15,,,,,OPRA,ABC_1918V82.5,USD,ABC,88.0400,0
20190819,P,85.0,20191018,,,,,2.55,,2.90,,,,,OPRA,ABC_1918V85,USD,ABC,88.0400,0
20190819,P,87.5,20191018,,,,,3.50,,3.90,,,,,OPRA,ABC_1918V87.5,USD,ABC,88.0400,0
20190819,P,90.0,20191018,,,,,4.70,,5.10,,,,,OPRA,ABC_1918V90,USD,ABC,88.0400,0
20190819,P,92.5,20191018,,,,,6.20,,6.60,,,,,OPRA,ABC_1918V92.5,USD,ABC,88.0400,0
20190819,P,95.0,20191018,,,,,7.90,,8.40,,,,,OPRA,ABC_1918V95,USD,ABC,88.0400,0
20190819,C,100.0,20190920,0.17,0.17,0.17,0.17,0.10,,0.25,,0.25,1,10,OPRA,ABC_1920I100,USD,ABC,88.0400,CBOE
20190819,C,105.0,20190920,0.10,0.10,0.10,0.10,,,0.15,,0.25,4,34,OPRA,ABC_1920I105,USD,ABC,88.0400,PHIL
20190819,C,110.0,20190920,,,,,,,0.10,,,,,OPRA,ABC_1920I110,USD,ABC,88.0400,0
20190819,C,115.0,20190920,,,,,,,0.05,,,,,OPRA,ABC_1920I115,USD,ABC,88.0400,0
20190819,C,120.0,20190920,,,,,,,0.05,,,,,OPRA,ABC_1920I120,USD,ABC,88.0400,0
20190819,C,65.0,20190920,,,,,22.90,,23.40,,,,,OPRA,ABC_1920I65,USD,ABC,88.0400,0
20190819,C,70.0,20190920,,,,,18.00,,18.40,,,,,OPRA,ABC_1920I70,USD,ABC,88.0400,0
20190819,C,75.0,20190920,,,,,13.20,,13.70,,,,,OPRA,ABC_1920I75,USD,ABC,88.0400,0
20190819,C,77.5,20190920,14.6,14.6,14.6,14.6,10.80,,11.30,,,1,1,OPRA,ABC_1920I77.5,USD,ABC,88.0400,1
20190819,C,79.0,20190920,,,,,9.50,,9.90,,,,,OPRA,ABC_1920I79,USD,ABC,88.0400,0
20190819,C,80.0,20190920,12.80,12.80,12.65,12.65,8.60,,9.00,,,10,10,OPRA,ABC_1920I80,USD,ABC,88.0400,PHIL
20190819,C,80.5,20190920,,,,,8.20,,8.60,,,,,OPRA,ABC_1920I80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190920,,,,,7.70,,8.20,,,,,OPRA,ABC_1920I81,USD,ABC,88.0400,0
20190819,C,81.5,20190920,,,,,7.50,,7.80,,,,,OPRA,ABC_1920I81.5,USD,ABC,88.0400,0
20190819,C,82.0,20190920,,,,,6.90,,7.30,,,,,OPRA,ABC_1920I82,USD,ABC,88.0400,0
20190819,C,82.5,20190920,6.4,6.4,6.4,6.4,6.50,,6.90,,4.4,4,16,OPRA,ABC_1920I82.5,USD,ABC,88.0400,69
20190819,C,83.0,20190920,,,,,6.30,,6.50,,,,,OPRA,ABC_1920I83,USD,ABC,88.0400,0
20190819,C,83.5,20190920,,,,,5.80,,6.20,,,,,OPRA,ABC_1920I83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190920,,,,,5.50,,5.80,,,,,OPRA,ABC_1920I84,USD,ABC,88.0400,0
20190819,C,84.5,20190920,,,,,5.10,,5.40,,,,,OPRA,ABC_1920I84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190920,3.9,4.6,3.9,4.6,4.80,,5.10,,3.9,12,70,OPRA,ABC_1920I85,USD,ABC,88.0400,CBOE
20190819,C,85.5,20190920,,,,,4.50,,4.70,,,,,OPRA,ABC_1920I85.5,USD,ABC,88.0400,0
20190819,C,86.0,20190920,,,,,4.20,,4.40,,,,,OPRA,ABC_1920I86,USD,ABC,88.0400,0
20190819,C,86.5,20190920,,,,,3.80,,4.10,,,,,OPRA,ABC_1920I86.5,USD,ABC,88.0400,0
20190819,C,87.0,20190920,,,,,3.50,,3.80,,,,,OPRA,ABC_1920I87,USD,ABC,88.0400,0
20190819,C,87.5,20190920,2.95,3.29,2.95,3.10,3.20,,3.50,,3.50,14,149,OPRA,ABC_1920I87.5,USD,ABC,88.0400,ISE
20190819,C,88.0,20190920,2.94,2.94,2.94,2.94,2.95,,3.20,,,1,,OPRA,ABC_1920I88,USD,ABC,88.0400,PHIL
20190819,C,88.5,20190920,,3.20,3.20,,2.70,,2.90,,-3.20,1,,OPRA,ABC_1920I88.5,USD,ABC,88.0400,0
20190819,C,89.0,20190920,,,,,2.45,,2.65,,,,,OPRA,ABC_1920I89,USD,ABC,88.0400,0
20190819,C,89.5,20190920,,,,,2.25,,2.45,,,,,OPRA,ABC_1920I89.5,USD,ABC,88.0400,0
20190819,C,90.0,20190920,2.20,2.20,2.20,2.20,2.00,,2.20,,2.05,1,162,OPRA,ABC_1920I90,USD,ABC,88.0400,1
20190819,C,90.5,20190920,,,,,1.80,,2.00,,,,,OPRA,ABC_1920I90.5,USD,ABC,88.0400,0
20190819,C,91.0,20190920,,,,,1.60,,1.80,,,,,OPRA,ABC_1920I91,USD,ABC,88.0400,0
20190819,C,91.5,20190920,,,,,1.40,,1.60,,,,,OPRA,ABC_1920I91.5,USD,ABC,88.0400,0
20190819,C,92.0,20190920,,,,,1.25,,1.45,,,,,OPRA,ABC_1920I92,USD,ABC,88.0400,0
20190819,C,92.5,20190920,1.07,1.25,1.07,1.18,1.10,,1.20,,1.77,72,161,OPRA,ABC_1920I92.5,USD,ABC,88.0400,CBOE
20190819,C,93.0,20190920,,,,,0.95,,1.15,,,,,OPRA,ABC_1920I93,USD,ABC,88.0400,0
20190819,C,93.5,20190920,,,,,0.80,,1.00,,,,,OPRA,ABC_1920I93.5,USD,ABC,88.0400,0
20190819,C,94.0,20190920,,,,,0.70,,0.90,,,,,OPRA,ABC_1920I94,USD,ABC,88.0400,0
20190819,C,95.0,20190920,0.58,0.58,0.58,0.58,0.50,,0.70,,1.08,1,62,OPRA,ABC_1920I95,USD,ABC,88.0400,CBOE
20190819,C,97.5,20190920,0.25,0.25,0.25,0.25,0.25,,0.40,,0.30,5,,OPRA,ABC_1920I97.5,USD,ABC,88.0400,PHIL
20190819,P,100.0,20190920,,,,,11.90,,12.20,,,,,OPRA,ABC_1920U100,USD,ABC,88.0400,0
20190819,P,105.0,20190920,,,,,16.80,,17.10,,,,,OPRA,ABC_1920U105,USD,ABC,88.0400,0
20190819,P,110.0,20190920,,,,,21.70,,22.30,,,,,OPRA,ABC_1920U110,USD,ABC,88.0400,0
20190819,P,115.0,20190920,,,,,26.60,,27.20,,,,,OPRA,ABC_1920U115,USD,ABC,88.0400,0
20190819,P,120.0,20190920,33.7,33.7,33.7,33.7,31.70,,32.10,,,5,5,OPRA,ABC_1920U120,USD,ABC,88.0400,1
20190819,P,65.0,20190920,0.1,0.1,0.1,0.1,,,0.15,,,7,7,OPRA,ABC_1920U65,USD,ABC,88.0400,BOST
20190819,P,70.0,20190920,,,,,,,0.20,,,,,OPRA,ABC_1920U70,USD,ABC,88.0400,0
20190819,P,75.0,20190920,0.55,0.55,0.55,0.55,0.20,,0.35,,0.90,1,46,OPRA,ABC_1920U75,USD,ABC,88.0400,PACF
20190819,P,77.5,20190920,0.75,0.75,0.75,0.75,0.40,,0.55,,1.45,1,25,OPRA,ABC_1920U77.5,USD,ABC,88.0400,PACF
20190819,P,79.0,20190920,,,,,0.50,,0.70,,,,,OPRA,ABC_1920U79,USD,ABC,88.0400,0
20190819,P,80.0,20190920,0.73,1.25,0.73,1.25,0.60,,0.80,,0.95,12,41,OPRA,ABC_1920U80,USD,ABC,88.0400,PACF
20190819,P,80.5,20190920,,,,,0.70,,0.90,,,,,OPRA,ABC_1920U80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190920,,,,,0.75,,0.95,,,,,OPRA,ABC_1920U81,USD,ABC,88.0400,0
20190819,P,81.5,20190920,,,,,0.85,,1.05,,,,,OPRA,ABC_1920U81.5,USD,ABC,88.0400,0
20190819,P,82.0,20190920,,,,,0.90,,1.10,,,,,OPRA,ABC_1920U82,USD,ABC,88.0400,0
20190819,P,82.5,20190920,1.65,1.65,1.60,1.65,1.00,,1.20,,1.65,40,102,OPRA,ABC_1920U82.5,USD,ABC,88.0400,CBOE
20190819,P,83.0,20190920,,,,,1.10,,1.30,,,,,OPRA,ABC_1920U83,USD,ABC,88.0400,0
20190819,P,83.5,20190920,,,,,1.20,,1.45,,,,,OPRA,ABC_1920U83.5,USD,ABC,88.0400,0
20190819,P,84.0,20190920,,,,,1.35,,1.60,,,,,OPRA,ABC_1920U84,USD,ABC,88.0400,0
20190819,P,84.5,20190920,,,,,1.50,,1.75,,,,,OPRA,ABC_1920U84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190920,2.35,2.35,1.70,1.83,1.65,,1.85,,2.35,28,113,OPRA,ABC_1920U85,USD,ABC,88.0400,ISE
20190819,P,85.5,20190920,,,,,1.80,,2.05,,,,,OPRA,ABC_1920U85.5,USD,ABC,88.0400,0
20190819,P,86.0,20190920,,,,,2.00,,2.25,,,,,OPRA,ABC_1920U86,USD,ABC,88.0400,0
20190819,P,86.5,20190920,,,,,2.15,,2.40,,,,,OPRA,ABC_1920U86.5,USD,ABC,88.0400,0
20190819,P,87.0,20190920,,,,,2.35,,2.65,,,,,OPRA,ABC_1920U87,USD,ABC,88.0400,0
20190819,P,87.5,20190920,3.00,3.10,2.94,2.94,2.60,,2.75,,2.80,13,145,OPRA,ABC_1920U87.5,USD,ABC,88.0400,ISE
20190819,P,88.0,20190920,,,,,2.80,,3.10,,,,,OPRA,ABC_1920U88,USD,ABC,88.0400,0
20190819,P,88.5,20190920,,,,,3.00,,3.30,,,,,OPRA,ABC_1920U88.5,USD,ABC,88.0400,0
20190819,P,89.0,20190920,,,,,3.30,,3.60,,,,,OPRA,ABC_1920U89,USD,ABC,88.0400,0
20190819,P,89.5,20190920,,,,,3.50,,3.90,,,,,OPRA,ABC_1920U89.5,USD,ABC,88.0400,0
20190819,P,90.0,20190920,3.79,3.79,3.79,3.79,3.80,,4.10,,7.30,2,37,OPRA,ABC_1920U90,USD,ABC,88.0400,ISE
20190819,P,90.5,20190920,,,,,4.10,,4.40,,,,,OPRA,ABC_1920U90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190920,,,,,4.40,,4.70,,,,,OPRA,ABC_1920U91,USD,ABC,88.0400,0
20190819,P,91.5,20190920,,,,,4.70,,5.10,,,,,OPRA,ABC_1920U91.5,USD,ABC,88.0400,0
20190819,P,92.0,20190920,,,,,5.10,,5.40,,,,,OPRA,ABC_1920U92,USD,ABC,88.0400,0
20190819,P,92.5,20190920,7.8,7.8,7.8,7.8,5.40,,5.70,,9.8,7,9,OPRA,ABC_1920U92.5,USD,ABC,88.0400,CBOE
20190819,P,93.0,20190920,,,,,5.80,,6.10,,,,,OPRA,ABC_1920U93,USD,ABC,88.0400,0
20190819,P,93.5,20190920,,,,,6.10,,6.40,,,,,OPRA,ABC_1920U93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190920,,,,,6.50,,6.90,,,,,OPRA,ABC_1920U94,USD,ABC,88.0400,0
20190819,P,95.0,20190920,4.7,4.7,4.7,4.7,7.30,,7.70,,,11,11,OPRA,ABC_1920U95,USD,ABC,88.0400,ISE
20190819,P,97.5,20190920,,,,,9.50,,9.90,,,,,OPRA,ABC_1920U97.5,USD,ABC,88.0400,0
20190819,C,100.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H100,USD,ABC,88.0400,0
20190819,C,101.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H101,USD,ABC,88.0400,0
20190819,C,102.0,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923H102,USD,ABC,88.0400,0
20190819,C,105.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H105,USD,ABC,88.0400,0
20190819,C,65.0,20190823,,,,,22.10,,24.90,,,,,OPRA,ABC_1923H65,USD,ABC,88.0400,0
20190819,C,70.0,20190823,,,,,16.90,,19.00,,,,,OPRA,ABC_1923H70,USD,ABC,88.0400,0
20190819,C,75.0,20190823,,,,,12.80,,13.20,,,,,OPRA,ABC_1923H75,USD,ABC,88.0400,0
20190819,C,77.0,20190823,,,,,10.90,,11.20,,,,,OPRA,ABC_1923H77,USD,ABC,88.0400,0
20190819,C,78.0,20190823,,,,,9.90,,10.70,,,,,OPRA,ABC_1923H78,USD,ABC,88.0400,0
20190819,C,78.5,20190823,10.1,10.1,10.1,10.1,9.30,,9.70,,,1,,OPRA,ABC_1923H78.5,USD,ABC,88.0400,BATS
20190819,C,79.0,20190823,,,,,8.90,,9.20,,,,,OPRA,ABC_1923H79,USD,ABC,88.0400,0
20190819,C,79.5,20190823,,,,,8.10,,8.90,,,,,OPRA,ABC_1923H79.5,USD,ABC,88.0400,0
20190819,C,80.0,20190823,,,,,7.90,,8.20,,,,,OPRA,ABC_1923H80,USD,ABC,88.0400,0
20190819,C,80.5,20190823,,,,,7.40,,7.70,,,,,OPRA,ABC_1923H80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190823,,,,,6.90,,7.20,,,,,OPRA,ABC_1923H81,USD,ABC,88.0400,0
20190819,C,81.5,20190823,,,,,6.30,,6.70,,,,,OPRA,ABC_1923H81.5,USD,ABC,88.0400,0
20190819,C,82.0,20190823,,,,,6.00,,6.30,,,,,OPRA,ABC_1923H82,USD,ABC,88.0400,0
20190819,C,82.5,20190823,,,,,5.50,,5.80,,,,,OPRA,ABC_1923H82.5,USD,ABC,88.0400,0
20190819,C,83.0,20190823,10.41,10.41,10.41,10.41,5.00,,5.30,,6.83,1,1,OPRA,ABC_1923H83,USD,ABC,88.0400,CBOE
20190819,C,83.5,20190823,,,,,4.60,,4.90,,,,,OPRA,ABC_1923H83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190823,3.6,3.6,3.6,3.6,4.10,,4.40,,1.9,11,61,OPRA,ABC_1923H84,USD,ABC,88.0400,69
20190819,C,84.5,20190823,,,,,3.70,,4.00,,,,,OPRA,ABC_1923H84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190823,1.77,1.77,1.52,1.52,3.20,,3.60,,2.46,100,50,OPRA,ABC_1923H85,USD,ABC,88.0400,ISE
20190819,C,85.5,20190823,,,,,2.75,,3.10,,,,,OPRA,ABC_1923H85.5,USD,ABC,88.0400,0
20190819,C,86.0,20190823,2.28,2.28,2.25,2.25,2.50,,2.75,,,2,2,OPRA,ABC_1923H86,USD,ABC,88.0400,BATS
20190819,C,86.5,20190823,2.5,3.0,2.5,3.0,2.15,,2.40,,1.9,5,11,OPRA,ABC_1923H86.5,USD,ABC,88.0400,1
20190819,C,87.0,20190823,1.45,1.45,1.45,1.45,1.80,,2.05,,2.90,5,7,OPRA,ABC_1923H87,USD,ABC,88.0400,ISE
20190819,C,87.5,20190823,,,,,1.50,,1.75,,,,,OPRA,ABC_1923H87.5,USD,ABC,88.0400,0
20190819,C,88.0,20190823,,,,,1.20,,1.45,,,,16,OPRA,ABC_1923H88,USD,ABC,88.0400,0
20190819,C,88.5,20190823,1.20,1.48,1.20,1.20,1.00,,1.20,,3.40,22,10,OPRA,ABC_1923H88.5,USD,ABC,88.0400,PACF
20190819,C,89.0,20190823,0.95,0.95,0.95,0.95,0.75,,0.95,,1.61,4,8,OPRA,ABC_1923H89,USD,ABC,88.0400,PACF
20190819,C,89.5,20190823,,,,,0.55,,0.75,,,,1,OPRA,ABC_1923H89.5,USD,ABC,88.0400,0
20190819,C,90.0,20190823,,0.53,0.53,,0.40,,0.60,,-0.13,1,5,OPRA,ABC_1923H90,USD,ABC,88.0400,69
20190819,C,90.5,20190823,5.4,5.4,5.4,5.4,0.30,,0.45,,,2,2,OPRA,ABC_1923H90.5,USD,ABC,88.0400,BATS
20190819,C,91.0,20190823,0.2,0.2,0.2,0.2,0.20,,0.35,,2.9,1,1,OPRA,ABC_1923H91,USD,ABC,88.0400,69
20190819,C,91.5,20190823,2.3,2.3,2.3,2.3,0.10,,0.25,,,10,10,OPRA,ABC_1923H91.5,USD,ABC,88.0400,43
20190819,C,92.0,20190823,1.15,1.15,1.15,1.15,0.05,,0.20,,2.20,1,2,OPRA,ABC_1923H92,USD,ABC,88.0400,CBOE
20190819,C,93.0,20190823,0.41,0.41,0.41,0.41,,,0.15,,,1,1,OPRA,ABC_1923H93,USD,ABC,88.0400,ISE
20190819,C,93.5,20190823,1.65,1.65,1.55,1.55,,,0.15,,,13,12,OPRA,ABC_1923H93.5,USD,ABC,88.0400,AMEX
20190819,C,94.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H94,USD,ABC,88.0400,0
20190819,C,94.5,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923H94.5,USD,ABC,88.0400,0
20190819,C,95.0,20190823,0.15,0.15,0.15,0.15,,,0.15,,0.65,50,19,OPRA,ABC_1923H95,USD,ABC,88.0400,PACF
20190819,C,95.5,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923H95.5,USD,ABC,88.0400,0
20190819,C,96.0,20190823,0.10,0.10,0.05,0.05,,,0.50,,0.05,2,4,OPRA,ABC_1923H96,USD,ABC,88.0400,PACF
20190819,C,97.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H97,USD,ABC,88.0400,0
20190819,C,98.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H98,USD,ABC,88.0400,0
20190819,C,99.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923H99,USD,ABC,88.0400,0
20190819,P,100.0,20190823,,,,,11.60,,12.20,,,,,OPRA,ABC_1923T100,USD,ABC,88.0400,0
20190819,P,101.0,20190823,,,,,12.60,,13.20,,,,,OPRA,ABC_1923T101,USD,ABC,88.0400,0
20190819,P,102.0,20190823,,,,,12.70,,14.40,,,,,OPRA,ABC_1923T102,USD,ABC,88.0400,0
20190819,P,105.0,20190823,,,,,16.40,,17.20,,,,,OPRA,ABC_1923T105,USD,ABC,88.0400,0
20190819,P,65.0,20190823,,,,,,,0.10,,,,,OPRA,ABC_1923T65,USD,ABC,88.0400,0
20190819,P,70.0,20190823,,,,,,,0.10,,,,,OPRA,ABC_1923T70,USD,ABC,88.0400,0
20190819,P,75.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923T75,USD,ABC,88.0400,0
20190819,P,77.0,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923T77,USD,ABC,88.0400,0
20190819,P,78.0,20190823,0.43,0.43,0.43,0.43,,,0.15,,,1,,OPRA,ABC_1923T78,USD,ABC,88.0400,CBOE
20190819,P,78.5,20190823,0.50,0.50,0.50,0.50,,,0.15,,1.24,1,1,OPRA,ABC_1923T78.5,USD,ABC,88.0400,1
20190819,P,79.0,20190823,,,,,,,0.50,,,,,OPRA,ABC_1923T79,USD,ABC,88.0400,0
20190819,P,79.5,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923T79.5,USD,ABC,88.0400,0
20190819,P,80.0,20190823,0.6,0.6,0.6,0.6,,,0.15,,,1,1,OPRA,ABC_1923T80,USD,ABC,88.0400,31
20190819,P,80.5,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923T80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923T81,USD,ABC,88.0400,0
20190819,P,81.5,20190823,0.52,0.52,0.52,0.52,,,0.15,,1.73,50,50,OPRA,ABC_1923T81.5,USD,ABC,88.0400,CBOE
20190819,P,82.0,20190823,,,,,,,0.15,,,,,OPRA,ABC_1923T82,USD,ABC,88.0400,0
20190819,P,82.5,20190823,0.64,0.64,0.64,0.64,,,0.15,,2.13,50,50,OPRA,ABC_1923T82.5,USD,ABC,88.0400,CBOE
20190819,P,83.0,20190823,,,,,,,0.20,,,,,OPRA,ABC_1923T83,USD,ABC,88.0400,0
20190819,P,83.5,20190823,0.3,0.3,0.3,0.3,,,0.20,,,1,1,OPRA,ABC_1923T83.5,USD,ABC,88.0400,PHIL
20190819,P,84.0,20190823,,,,,0.15,,0.30,,,,,OPRA,ABC_1923T84,USD,ABC,88.0400,0
20190819,P,84.5,20190823,,,,,0.20,,0.30,,,,,OPRA,ABC_1923T84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190823,0.63,0.63,0.63,0.63,0.30,,0.40,,1.90,2,4,OPRA,ABC_1923T85,USD,ABC,88.0400,ISE
20190819,P,85.5,20190823,2.05,2.05,2.05,2.05,0.35,,0.55,,,10,10,OPRA,ABC_1923T85.5,USD,ABC,88.0400,ISE
20190819,P,86.0,20190823,,,,,0.45,,0.70,,,,,OPRA,ABC_1923T86,USD,ABC,88.0400,0
20190819,P,86.5,20190823,2.55,2.95,2.55,2.95,0.60,,0.85,,2.85,6,6,OPRA,ABC_1923T86.5,USD,ABC,88.0400,BATS
20190819,P,87.0,20190823,2.32,2.32,2.32,2.32,0.75,,1.00,,,1,1,OPRA,ABC_1923T87,USD,ABC,88.0400,CBOE
20190819,P,87.5,20190823,,,,,0.95,,1.20,,,,,OPRA,ABC_1923T87.5,USD,ABC,88.0400,0
20190819,P,88.0,20190823,2.47,2.47,2.47,2.47,1.15,,1.45,,3.25,3,4,OPRA,ABC_1923T88,USD,ABC,88.0400,65
20190819,P,88.5,20190823,2.39,2.39,2.39,2.39,1.40,,1.70,,,1,,OPRA,ABC_1923T88.5,USD,ABC,88.0400,CBOE
20190819,P,89.0,20190823,1.40,1.45,1.40,1.45,1.70,,2.00,,3.15,10,1,OPRA,ABC_1923T89,USD,ABC,88.0400,PACF
20190819,P,89.5,20190823,,,,,2.00,,2.30,,,,,OPRA,ABC_1923T89.5,USD,ABC,88.0400,0
20190819,P,90.0,20190823,,,,,2.35,,2.80,,,,,OPRA,ABC_1923T90,USD,ABC,88.0400,0
20190819,P,90.5,20190823,,,,,2.70,,3.20,,,,,OPRA,ABC_1923T90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190823,,,,,3.10,,3.40,,,,,OPRA,ABC_1923T91,USD,ABC,88.0400,0
20190819,P,91.5,20190823,2.55,2.55,1.80,1.80,3.50,,3.80,,,16,16,OPRA,ABC_1923T91.5,USD,ABC,88.0400,AMEX
20190819,P,92.0,20190823,,,,,3.90,,4.20,,,,,OPRA,ABC_1923T92,USD,ABC,88.0400,0
20190819,P,93.0,20190823,3.8,3.8,3.8,3.8,4.90,,5.20,,5.1,20,14,OPRA,ABC_1923T93,USD,ABC,88.0400,BATS
20190819,P,93.5,20190823,,,,,5.30,,5.80,,,,,OPRA,ABC_1923T93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190823,,,,,5.80,,6.10,,,,,OPRA,ABC_1923T94,USD,ABC,88.0400,0
20190819,P,94.5,20190823,,,,,6.30,,7.00,,,,,OPRA,ABC_1923T94.5,USD,ABC,88.0400,0
20190819,P,95.0,20190823,,,,,6.50,,7.10,,,,,OPRA,ABC_1923T95,USD,ABC,88.0400,0
20190819,P,95.5,20190823,,,,,7.40,,7.70,,,,,OPRA,ABC_1923T95.5,USD,ABC,88.0400,0
20190819,P,96.0,20190823,,,,,7.90,,8.10,,,,,OPRA,ABC_1923T96,USD,ABC,88.0400,0
20190819,P,97.0,20190823,,,,,8.80,,9.40,,,,,OPRA,ABC_1923T97,USD,ABC,88.0400,0
20190819,P,98.0,20190823,,,,,9.90,,10.10,,,,,OPRA,ABC_1923T98,USD,ABC,88.0400,0
20190819,P,99.0,20190823,,,,,10.60,,11.20,,,,,OPRA,ABC_1923T99,USD,ABC,88.0400,0
20190819,C,100.0,20190927,,,,,0.15,,0.45,,,,,OPRA,ABC_1927I100,USD,ABC,88.0400,0
20190819,C,105.0,20190927,,,,,,,0.35,,,,,OPRA,ABC_1927I105,USD,ABC,88.0400,0
20190819,C,65.0,20190927,,,,,22.30,,24.30,,,,,OPRA,ABC_1927I65,USD,ABC,88.0400,0
20190819,C,70.0,20190927,,,,,17.40,,19.20,,,,,OPRA,ABC_1927I70,USD,ABC,88.0400,0
20190819,C,75.0,20190927,,,,,12.90,,14.80,,,,,OPRA,ABC_1927I75,USD,ABC,88.0400,0
20190819,C,78.5,20190927,,,,,9.00,,11.30,,,,,OPRA,ABC_1927I78.5,USD,ABC,88.0400,0
20190819,C,79.0,20190927,,,,,9.60,,10.50,,,,,OPRA,ABC_1927I79,USD,ABC,88.0400,0
20190819,C,79.5,20190927,,,,,8.80,,10.40,,,,,OPRA,ABC_1927I79.5,USD,ABC,88.0400,0
20190819,C,80.0,20190927,,,,,8.30,,10.10,,,,,OPRA,ABC_1927I80,USD,ABC,88.0400,0
20190819,C,80.5,20190927,,,,,8.20,,9.10,,,,,OPRA,ABC_1927I80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190927,,,,,7.90,,8.90,,,,,OPRA,ABC_1927I81,USD,ABC,88.0400,0
20190819,C,81.5,20190927,,,,,7.00,,8.20,,,,,OPRA,ABC_1927I81.5,USD,ABC,88.0400,0
20190819,C,82.0,20190927,,,,,6.90,,7.80,,,,,OPRA,ABC_1927I82,USD,ABC,88.0400,0
20190819,C,82.5,20190927,,,,,6.60,,7.50,,,,,OPRA,ABC_1927I82.5,USD,ABC,88.0400,0
20190819,C,83.0,20190927,,,,,5.90,,7.50,,,,,OPRA,ABC_1927I83,USD,ABC,88.0400,0
20190819,C,83.5,20190927,,,,,5.10,,6.60,,,,,OPRA,ABC_1927I83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190927,,,,,5.70,,6.40,,,,,OPRA,ABC_1927I84,USD,ABC,88.0400,0
20190819,C,84.5,20190927,,,,,5.30,,5.90,,,,,OPRA,ABC_1927I84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190927,,,,,5.00,,5.50,,,,,OPRA,ABC_1927I85,USD,ABC,88.0400,0
20190819,C,85.5,20190927,5.30,5.30,5.00,5.00,4.60,,5.20,,,15,,OPRA,ABC_1927I85.5,USD,ABC,88.0400,1
20190819,C,86.0,20190927,5.10,5.20,4.90,4.90,4.30,,4.90,,,35,,OPRA,ABC_1927I86,USD,ABC,88.0400,1
20190819,C,86.5,20190927,4.60,4.60,4.60,4.60,4.00,,4.60,,,3,,OPRA,ABC_1927I86.5,USD,ABC,88.0400,1
20190819,C,87.0,20190927,4.40,4.40,4.20,4.20,3.80,,4.30,,,19,,OPRA,ABC_1927I87,USD,ABC,88.0400,1
20190819,C,87.5,20190927,4.10,4.10,4.00,4.00,3.40,,3.90,,,20,,OPRA,ABC_1927I87.5,USD,ABC,88.0400,1
20190819,C,88.0,20190927,3.80,3.80,3.60,3.60,3.10,,3.60,,,26,,OPRA,ABC_1927I88,USD,ABC,88.0400,1
20190819,C,88.5,20190927,3.50,3.50,3.40,3.40,3.00,,3.30,,,10,,OPRA,ABC_1927I88.5,USD,ABC,88.0400,1
20190819,C,89.0,20190927,3.40,3.40,3.20,3.20,2.75,,3.10,,,19,,OPRA,ABC_1927I89,USD,ABC,88.0400,1
20190819,C,89.5,20190927,2.95,2.95,2.95,2.95,2.50,,2.80,,2.38,4,99,OPRA,ABC_1927I89.5,USD,ABC,88.0400,1
20190819,C,90.0,20190927,2.65,2.65,2.65,2.65,2.30,,2.50,,2.20,5,6,OPRA,ABC_1927I90,USD,ABC,88.0400,1
20190819,C,90.5,20190927,2.50,2.55,2.30,2.30,2.10,,2.30,,1.99,18,2,OPRA,ABC_1927I90.5,USD,ABC,88.0400,1
20190819,C,91.0,20190927,,,,,1.75,,2.30,,,,,OPRA,ABC_1927I91,USD,ABC,88.0400,0
20190819,C,91.5,20190927,2.00,2.00,1.90,1.90,1.65,,1.95,,,5,,OPRA,ABC_1927I91.5,USD,ABC,88.0400,1
20190819,C,92.0,20190927,,,,,1.40,,1.90,,,,,OPRA,ABC_1927I92,USD,ABC,88.0400,0
20190819,C,92.5,20190927,1.65,1.65,1.65,1.65,1.25,,1.65,,,5,5,OPRA,ABC_1927I92.5,USD,ABC,88.0400,BOST
20190819,C,93.5,20190927,,,,,1.00,,1.45,,,,,OPRA,ABC_1927I93.5,USD,ABC,88.0400,0
20190819,C,94.0,20190927,,,,,0.85,,1.25,,,,,OPRA,ABC_1927I94,USD,ABC,88.0400,0
20190819,C,95.0,20190927,,,,,0.65,,1.05,,,,,OPRA,ABC_1927I95,USD,ABC,88.0400,0
20190819,P,100.0,20190927,,,,,11.10,,12.40,,,,,OPRA,ABC_1927U100,USD,ABC,88.0400,0
20190819,P,105.0,20190927,,,,,16.50,,17.30,,,,,OPRA,ABC_1927U105,USD,ABC,88.0400,0
20190819,P,65.0,20190927,,,,,,,0.55,,,,,OPRA,ABC_1927U65,USD,ABC,88.0400,0
20190819,P,70.0,20190927,,,,,,,0.45,,,,,OPRA,ABC_1927U70,USD,ABC,88.0400,0
20190819,P,75.0,20190927,,,,,0.30,,0.50,,,,,OPRA,ABC_1927U75,USD,ABC,88.0400,0
20190819,P,78.5,20190927,,,,,0.55,,0.85,,,,,OPRA,ABC_1927U78.5,USD,ABC,88.0400,0
20190819,P,79.0,20190927,,,,,0.60,,0.90,,,,,OPRA,ABC_1927U79,USD,ABC,88.0400,0
20190819,P,79.5,20190927,,,,,0.65,,1.20,,,,,OPRA,ABC_1927U79.5,USD,ABC,88.0400,0
20190819,P,80.0,20190927,,,,,0.75,,1.05,,,,,OPRA,ABC_1927U80,USD,ABC,88.0400,0
20190819,P,80.5,20190927,,,,,0.85,,1.15,,,,,OPRA,ABC_1927U80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190927,,,,,0.90,,1.25,,,,,OPRA,ABC_1927U81,USD,ABC,88.0400,0
20190819,P,81.5,20190927,,,,,1.00,,1.35,,,,,OPRA,ABC_1927U81.5,USD,ABC,88.0400,0
20190819,P,82.0,20190927,,,,,1.05,,1.75,,,,,OPRA,ABC_1927U82,USD,ABC,88.0400,0
20190819,P,82.5,20190927,,,,,1.20,,1.55,,,,,OPRA,ABC_1927U82.5,USD,ABC,88.0400,0
20190819,P,83.0,20190927,,,,,0.80,,1.70,,,,,OPRA,ABC_1927U83,USD,ABC,88.0400,0
20190819,P,83.5,20190927,1.55,1.55,1.55,1.55,1.40,,1.80,,,4,4,OPRA,ABC_1927U83.5,USD,ABC,88.0400,31
20190819,P,84.0,20190927,1.95,2.00,1.95,2.00,1.55,,1.85,,,3,3,OPRA,ABC_1927U84,USD,ABC,88.0400,CBOE
20190819,P,84.5,20190927,,,,,1.65,,2.05,,,,,OPRA,ABC_1927U84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190927,1.95,2.00,1.95,2.00,1.80,,2.15,,2.35,20,2,OPRA,ABC_1927U85,USD,ABC,88.0400,1
20190819,P,85.5,20190927,2.15,2.25,2.15,2.25,2.00,,2.30,,,23,,OPRA,ABC_1927U85.5,USD,ABC,88.0400,1
20190819,P,86.0,20190927,,,,,2.15,,2.60,,,,,OPRA,ABC_1927U86,USD,ABC,88.0400,0
20190819,P,86.5,20190927,2.55,2.55,2.50,2.50,2.35,,2.70,,,11,,OPRA,ABC_1927U86.5,USD,ABC,88.0400,1
20190819,P,87.0,20190927,,,,,2.55,,3.00,,,,,OPRA,ABC_1927U87,USD,ABC,88.0400,0
20190819,P,87.5,20190927,,,,,2.75,,3.20,,,,,OPRA,ABC_1927U87.5,USD,ABC,88.0400,0
20190819,P,88.0,20190927,,,,,2.95,,3.50,,,,,OPRA,ABC_1927U88,USD,ABC,88.0400,0
20190819,P,88.5,20190927,,,,,3.10,,3.70,,,,,OPRA,ABC_1927U88.5,USD,ABC,88.0400,0
20190819,P,89.0,20190927,,,,,3.40,,4.00,,,,,OPRA,ABC_1927U89,USD,ABC,88.0400,0
20190819,P,89.5,20190927,,,,,3.70,,4.30,,,,,OPRA,ABC_1927U89.5,USD,ABC,88.0400,0
20190819,P,90.0,20190927,,,,,3.90,,4.50,,,,,OPRA,ABC_1927U90,USD,ABC,88.0400,0
20190819,P,90.5,20190927,,,,,4.20,,4.80,,,,,OPRA,ABC_1927U90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190927,,,,,4.50,,5.10,,,,,OPRA,ABC_1927U91,USD,ABC,88.0400,0
20190819,P,91.5,20190927,,,,,4.80,,5.40,,,,,OPRA,ABC_1927U91.5,USD,ABC,88.0400,0
20190819,P,92.0,20190927,,,,,5.20,,5.80,,,,,OPRA,ABC_1927U92,USD,ABC,88.0400,0
20190819,P,92.5,20190927,,,,,5.50,,6.20,,,,,OPRA,ABC_1927U92.5,USD,ABC,88.0400,0
20190819,P,93.5,20190927,,,,,5.70,,7.20,,,,,OPRA,ABC_1927U93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190927,,,,,6.60,,7.30,,,,,OPRA,ABC_1927U94,USD,ABC,88.0400,0
20190819,P,95.0,20190927,,,,,7.30,,8.00,,,,,OPRA,ABC_1927U95,USD,ABC,88.0400,0
20190819,C,100.0,20190830,,,,,,,0.15,,,,,OPRA,ABC_1930H100,USD,ABC,88.0400,0
20190819,C,105.0,20190830,,,,,,,0.05,,,,,OPRA,ABC_1930H105,USD,ABC,88.0400,0
20190819,C,65.0,20190830,,,,,22.90,,23.60,,,,,OPRA,ABC_1930H65,USD,ABC,88.0400,0
20190819,C,70.0,20190830,,,,,17.90,,18.30,,,,,OPRA,ABC_1930H70,USD,ABC,88.0400,0
20190819,C,75.0,20190830,,,,,12.90,,13.20,,,,,OPRA,ABC_1930H75,USD,ABC,88.0400,0
20190819,C,78.5,20190830,,,,,9.40,,9.90,,,,,OPRA,ABC_1930H78.5,USD,ABC,88.0400,0
20190819,C,79.0,20190830,,,,,9.00,,9.40,,,,,OPRA,ABC_1930H79,USD,ABC,88.0400,0
20190819,C,79.5,20190830,,,,,8.50,,9.00,,,,,OPRA,ABC_1930H79.5,USD,ABC,88.0400,0
20190819,C,80.0,20190830,,,,,8.00,,8.50,,,,,OPRA,ABC_1930H80,USD,ABC,88.0400,0
20190819,C,80.5,20190830,,,,,7.60,,8.00,,,,,OPRA,ABC_1930H80.5,USD,ABC,88.0400,0
20190819,C,81.0,20190830,,,,,7.10,,7.60,,,,,OPRA,ABC_1930H81,USD,ABC,88.0400,0
20190819,C,82.0,20190830,,,,,6.20,,6.60,,,,,OPRA,ABC_1930H82,USD,ABC,88.0400,0
20190819,C,82.5,20190830,,,,,5.80,,6.10,,,,1,OPRA,ABC_1930H82.5,USD,ABC,88.0400,0
20190819,C,83.0,20190830,,,,,5.30,,5.70,,,,,OPRA,ABC_1930H83,USD,ABC,88.0400,0
20190819,C,83.5,20190830,,,,,4.90,,5.30,,,,,OPRA,ABC_1930H83.5,USD,ABC,88.0400,0
20190819,C,84.0,20190830,,,,,4.50,,4.90,,,,,OPRA,ABC_1930H84,USD,ABC,88.0400,0
20190819,C,84.5,20190830,,,,,4.10,,4.50,,,,,OPRA,ABC_1930H84.5,USD,ABC,88.0400,0
20190819,C,85.0,20190830,2.45,2.45,2.45,2.45,3.70,,4.10,,,5,5,OPRA,ABC_1930H85,USD,ABC,88.0400,ISE
20190819,C,85.5,20190830,2.40,2.40,2.40,2.40,3.40,,3.70,,2.56,2,,OPRA,ABC_1930H85.5,USD,ABC,88.0400,CBOE
20190819,C,86.0,20190830,2.68,2.68,2.68,2.68,3.00,,3.40,,,1,1,OPRA,ABC_1930H86,USD,ABC,88.0400,CBOE
20190819,C,86.5,20190830,,,,,2.70,,3.00,,,,15,OPRA,ABC_1930H86.5,USD,ABC,88.0400,0
20190819,C,87.0,20190830,6.30,6.30,6.30,6.30,2.40,,2.65,,2.75,1,1,OPRA,ABC_1930H87,USD,ABC,88.0400,PHIL
20190819,C,87.5,20190830,1.93,1.93,1.93,1.93,2.10,,2.35,,2.10,1,7,OPRA,ABC_1930H87.5,USD,ABC,88.0400,PHIL
20190819,C,88.0,20190830,,,,,1.80,,2.10,,,,,OPRA,ABC_1930H88,USD,ABC,88.0400,0
20190819,C,88.5,20190830,,,,,1.55,,1.80,,,,,OPRA,ABC_1930H88.5,USD,ABC,88.0400,0
20190819,C,89.0,20190830,4.30,4.93,4.25,4.25,1.35,,1.55,,1.90,4,,OPRA,ABC_1930H89,USD,ABC,88.0400,43
20190819,C,89.5,20190830,0.84,0.84,0.84,0.84,1.10,,1.35,,1.24,2,1,OPRA,ABC_1930H89.5,USD,ABC,88.0400,CBOE
20190819,C,90.0,20190830,1.75,1.75,1.75,1.75,0.90,,1.15,,1.05,5,23,OPRA,ABC_1930H90,USD,ABC,88.0400,PACF
20190819,C,90.5,20190830,,,,,0.75,,0.95,,,,,OPRA,ABC_1930H90.5,USD,ABC,88.0400,0
20190819,C,91.0,20190830,,,,,0.60,,0.80,,,,,OPRA,ABC_1930H91,USD,ABC,88.0400,0
20190819,C,91.5,20190830,1.01,1.01,1.01,1.01,0.45,,0.65,,,1,1,OPRA,ABC_1930H91.5,USD,ABC,88.0400,PHIL
20190819,C,92.0,20190830,0.41,0.41,0.41,0.41,0.35,,0.55,,1.10,4,7,OPRA,ABC_1930H92,USD,ABC,88.0400,PHIL
20190819,C,92.5,20190830,,,,,0.30,,0.45,,,,,OPRA,ABC_1930H92.5,USD,ABC,88.0400,0
20190819,C,93.0,20190830,,,,,0.20,,0.40,,,,,OPRA,ABC_1930H93,USD,ABC,88.0400,0
20190819,C,93.5,20190830,,,,,0.15,,0.30,,,,,OPRA,ABC_1930H93.5,USD,ABC,88.0400,0
20190819,C,94.0,20190830,,,,,0.10,,0.25,,,,,OPRA,ABC_1930H94,USD,ABC,88.0400,0
20190819,C,94.5,20190830,,,,,0.10,,0.25,,,,,OPRA,ABC_1930H94.5,USD,ABC,88.0400,0
20190819,C,95.0,20190830,0.10,0.10,0.10,0.10,0.05,,0.20,,1.15,4,4,OPRA,ABC_1930H95,USD,ABC,88.0400,PHIL
20190819,C,95.5,20190830,,,,,0.05,,0.15,,,,,OPRA,ABC_1930H95.5,USD,ABC,88.0400,0
20190819,C,96.0,20190830,0.15,0.15,0.15,0.15,0.05,,0.15,,0.30,2,12,OPRA,ABC_1930H96,USD,ABC,88.0400,69
20190819,P,100.0,20190830,,,,,11.70,,12.20,,,,,OPRA,ABC_1930T100,USD,ABC,88.0400,0
20190819,P,105.0,20190830,,,,,16.70,,17.10,,,,,OPRA,ABC_1930T105,USD,ABC,88.0400,0
20190819,P,65.0,20190830,0.3,0.3,0.3,0.3,,,0.10,,,1,1,OPRA,ABC_1930T65,USD,ABC,88.0400,ISE
20190819,P,70.0,20190830,,,,,,,0.15,,,,,OPRA,ABC_1930T70,USD,ABC,88.0400,0
20190819,P,75.0,20190830,0.75,0.75,0.75,0.75,,,0.15,,0.40,7,45,OPRA,ABC_1930T75,USD,ABC,88.0400,BATS
20190819,P,78.5,20190830,,,,,0.05,,0.20,,,,,OPRA,ABC_1930T78.5,USD,ABC,88.0400,0
20190819,P,79.0,20190830,,,,,0.10,,0.25,,,,,OPRA,ABC_1930T79,USD,ABC,88.0400,0
20190819,P,79.5,20190830,,,,,0.10,,0.25,,,,,OPRA,ABC_1930T79.5,USD,ABC,88.0400,0
20190819,P,80.0,20190830,0.35,0.35,0.35,0.35,0.15,,0.30,,,4,4,OPRA,ABC_1930T80,USD,ABC,88.0400,PHIL
20190819,P,80.5,20190830,,,,,0.15,,0.30,,,,,OPRA,ABC_1930T80.5,USD,ABC,88.0400,0
20190819,P,81.0,20190830,,,,,0.15,,0.35,,,,,OPRA,ABC_1930T81,USD,ABC,88.0400,0
20190819,P,82.0,20190830,0.80,0.80,0.80,0.80,0.30,,0.45,,1.42,38,1,OPRA,ABC_1930T82,USD,ABC,88.0400,ISE
20190819,P,82.5,20190830,0.85,0.85,0.85,0.85,0.35,,0.50,,1.59,38,,OPRA,ABC_1930T82.5,USD,ABC,88.0400,ISE
20190819,P,83.0,20190830,0.65,0.65,0.65,0.65,0.40,,0.55,,,4,4,OPRA,ABC_1930T83,USD,ABC,88.0400,PHIL
20190819,P,83.5,20190830,,,,,0.45,,0.65,,,,,OPRA,ABC_1930T83.5,USD,ABC,88.0400,0
20190819,P,84.0,20190830,2.15,2.40,2.15,2.40,0.55,,0.75,,,38,30,OPRA,ABC_1930T84,USD,ABC,88.0400,1
20190819,P,84.5,20190830,,,,,0.65,,0.85,,,,,OPRA,ABC_1930T84.5,USD,ABC,88.0400,0
20190819,P,85.0,20190830,2.15,2.15,2.15,2.15,0.75,,0.95,,1.50,1,9,OPRA,ABC_1930T85,USD,ABC,88.0400,BATS
20190819,P,85.5,20190830,,,,,0.85,,1.10,,,,,OPRA,ABC_1930T85.5,USD,ABC,88.0400,0
20190819,P,86.0,20190830,1.8,1.8,1.8,1.8,1.00,,1.25,,3.2,6,9,OPRA,ABC_1930T86,USD,ABC,88.0400,BOST
20190819,P,86.5,20190830,,,,,1.15,,1.40,,,,,OPRA,ABC_1930T86.5,USD,ABC,88.0400,0
20190819,P,87.0,20190830,4.5,4.5,4.5,4.5,1.30,,1.60,,,1,1,OPRA,ABC_1930T87,USD,ABC,88.0400,BATS
20190819,P,87.5,20190830,2.61,2.61,2.61,2.61,1.50,,1.80,,,2,2,OPRA,ABC_1930T87.5,USD,ABC,88.0400,PHIL
20190819,P,88.0,20190830,,,,,1.70,,2.00,,,,,OPRA,ABC_1930T88,USD,ABC,88.0400,0
20190819,P,88.5,20190830,,,,,1.95,,2.30,,,,,OPRA,ABC_1930T88.5,USD,ABC,88.0400,0
20190819,P,89.0,20190830,,,,,2.20,,2.55,,,,,OPRA,ABC_1930T89,USD,ABC,88.0400,0
20190819,P,89.5,20190830,5.2,5.2,5.2,5.2,2.50,,2.85,,,1,1,OPRA,ABC_1930T89.5,USD,ABC,88.0400,31
20190819,P,90.0,20190830,,,,,2.80,,3.20,,,,,OPRA,ABC_1930T90,USD,ABC,88.0400,0
20190819,P,90.5,20190830,,,,,3.10,,3.50,,,,,OPRA,ABC_1930T90.5,USD,ABC,88.0400,0
20190819,P,91.0,20190830,,,,,3.50,,3.80,,,,,OPRA,ABC_1930T91,USD,ABC,88.0400,0
20190819,P,91.5,20190830,,,,,3.80,,4.20,,,,,OPRA,ABC_1930T91.5,USD,ABC,88.0400,0
20190819,P,92.0,20190830,,,,,4.20,,4.60,,,,,OPRA,ABC_1930T92,USD,ABC,88.0400,0
20190819,P,92.5,20190830,,,,,4.60,,5.00,,,,,OPRA,ABC_1930T92.5,USD,ABC,88.0400,0
20190819,P,93.0,20190830,,,,,5.10,,5.40,,,,,OPRA,ABC_1930T93,USD,ABC,88.0400,0
20190819,P,93.5,20190830,,,,,5.50,,5.90,,,,,OPRA,ABC_1930T93.5,USD,ABC,88.0400,0
20190819,P,94.0,20190830,9.1,9.1,9.1,9.1,5.90,,6.40,,9.0,2,2,OPRA,ABC_1930T94,USD,ABC,88.0400,ISE
20190819,P,94.5,20190830,,,,,6.40,,6.80,,,,,OPRA,ABC_1930T94.5,USD,ABC,88.0400,0
20190819,P,95.0,20190830,,,,,6.80,,7.20,,,,,OPRA,ABC_1930T95,USD,ABC,88.0400,0
20190819,P,95.5,20190830,,,,,7.30,,7.70,,,,,OPRA,ABC_1930T95.5,USD,ABC,88.0400,0
20190819,P,96.0,20190830,,,,,7.80,,8.30,,,,,OPRA,ABC_1930T96,USD,ABC,88.0400,0
20190819,C,100.0,20200117,2.22,2.22,2.15,2.15,1.85,,2.20,,3.30,4,131,OPRA,ABC_2017A100,USD,ABC,88.0400,1
20190819,C,105.0,20200117,1.20,1.20,1.20,1.20,1.00,,1.30,,1.25,1,123,OPRA,ABC_2017A105,USD,ABC,88.0400,69
20190819,C,110.0,20200117,,,,,0.50,,0.75,,,,21,OPRA,ABC_2017A110,USD,ABC,88.0400,0
20190819,C,115.0,20200117,0.45,0.45,0.45,0.45,0.25,,0.40,,,1,106,OPRA,ABC_2017A115,USD,ABC,88.0400,BOST
20190819,C,120.0,20200117,0.5,0.5,0.5,0.5,,,0.50,,3.8,10,44,OPRA,ABC_2017A120,USD,ABC,88.0400,PHIL
20190819,C,125.0,20200117,0.25,0.25,0.25,0.25,,,0.15,,1.25,1,33,OPRA,ABC_2017A125,USD,ABC,88.0400,BOST
20190819,C,130.0,20200117,0.05,0.05,0.05,0.05,,,0.15,,,1,1,OPRA,ABC_2017A130,USD,ABC,88.0400,PHIL
20190819,C,135.0,20200117,,,,,,,0.15,,,,10,OPRA,ABC_2017A135,USD,ABC,88.0400,0
20190819,C,140.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,,1,2,OPRA,ABC_2017A140,USD,ABC,88.0400,69
20190819,C,145.0,20200117,0.1,0.1,0.1,0.1,,,0.10,,,10,20,OPRA,ABC_2017A145,USD,ABC,88.0400,PACF
20190819,C,150.0,20200117,,,,,,,0.10,,,,17,OPRA,ABC_2017A150,USD,ABC,88.0400,0
20190819,C,37.5,20200117,,,,,50.40,,51.40,,,,,OPRA,ABC_2017A37.5,USD,ABC,88.0400,0
20190819,C,40.0,20200117,39.98,39.98,39.98,39.98,47.50,,49.20,,,1,,OPRA,ABC_2017A40,USD,ABC,88.0400,65
20190819,C,42.5,20200117,,,,,45.50,,46.40,,,,,OPRA,ABC_2017A42.5,USD,ABC,88.0400,0
20190819,C,45.0,20200117,32.66,32.72,32.45,32.45,42.20,,44.70,,,4,,OPRA,ABC_2017A45,USD,ABC,88.0400,PHIL
20190819,C,47.5,20200117,,,,,40.60,,41.40,,,,,OPRA,ABC_2017A47.5,USD,ABC,88.0400,0
20190819,C,50.0,20200117,31.2,31.2,31.2,31.2,38.10,,39.30,,,10,14,OPRA,ABC_2017A50,USD,ABC,88.0400,43
20190819,C,55.0,20200117,24.4,24.4,24.4,24.4,32.70,,34.90,,22.7,2,1,OPRA,ABC_2017A55,USD,ABC,88.0400,CBOE
20190819,C,60.0,20200117,26.35,26.35,26.35,26.35,28.40,,29.70,,15.00,10,14,OPRA,ABC_2017A60,USD,ABC,88.0400,ISE
20190819,C,65.0,20200117,21.65,21.65,21.65,21.65,23.80,,24.40,,21.60,2,71,OPRA,ABC_2017A65,USD,ABC,88.0400,PHIL
20190819,C,67.5,20200117,,,,,21.50,,22.30,,,,2,OPRA,ABC_2017A67.5,USD,ABC,88.0400,0
20190819,C,70.0,20200117,19.02,19.02,19.02,19.02,19.30,,19.90,,9.80,4,60,OPRA,ABC_2017A70,USD,ABC,88.0400,65
20190819,C,72.5,20200117,17.02,17.95,17.02,17.95,17.20,,17.70,,15.45,10,9,OPRA,ABC_2017A72.5,USD,ABC,88.0400,PHIL
20190819,C,75.0,20200117,11.70,11.70,11.70,11.70,15.10,,15.70,,20.05,5,43,OPRA,ABC_2017A75,USD,ABC,88.0400,PHIL
20190819,C,77.5,20200117,14.8,14.8,14.8,14.8,13.10,,13.70,,15.3,1,39,OPRA,ABC_2017A77.5,USD,ABC,88.0400,1
20190819,C,80.0,20200117,10.8,10.8,10.3,10.3,11.30,,11.90,,9.7,2,158,OPRA,ABC_2017A80,USD,ABC,88.0400,1
20190819,C,82.5,20200117,8.7,8.7,8.7,8.7,9.60,,10.20,,8.2,2,115,OPRA,ABC_2017A82.5,USD,ABC,88.0400,1
20190819,C,85.0,20200117,7.7,7.7,7.2,7.2,8.00,,8.60,,6.8,3,144,OPRA,ABC_2017A85,USD,ABC,88.0400,1
20190819,C,87.5,20200117,6.0,6.0,6.0,6.0,6.60,,7.20,,5.7,2,123,OPRA,ABC_2017A87.5,USD,ABC,88.0400,1
20190819,C,90.0,20200117,5.20,5.43,5.20,5.20,5.30,,5.90,,5.00,16,368,OPRA,ABC_2017A90,USD,ABC,88.0400,31
20190819,C,92.5,20200117,4.80,4.80,4.70,4.70,4.20,,4.70,,4.09,160,96,OPRA,ABC_2017A92.5,USD,ABC,88.0400,PHIL
20190819,C,95.0,20200117,4.1,4.1,4.1,4.1,3.20,,3.70,,2.4,1,115,OPRA,ABC_2017A95,USD,ABC,88.0400,PACF
20190819,C,97.5,20200117,2.2,2.2,2.2,2.2,2.50,,3.10,,2.7,5,39,OPRA,ABC_2017A97.5,USD,ABC,88.0400,69
20190819,P,100.0,20200117,25.9,25.9,25.9,25.9,13.50,,14.20,,,1,1404,OPRA,ABC_2017M100,USD,ABC,88.0400,43
20190819,P,105.0,20200117,,,,,17.50,,18.20,,,,22,OPRA,ABC_2017M105,USD,ABC,88.0400,0
20190819,P,110.0,20200117,,,,,22.10,,22.60,,,,,OPRA,ABC_2017M110,USD,ABC,88.0400,0
20190819,P,115.0,20200117,,,,,26.10,,27.60,,,,,OPRA,ABC_2017M115,USD,ABC,88.0400,0
20190819,P,120.0,20200117,,,,,31.60,,32.30,,,,,OPRA,ABC_2017M120,USD,ABC,88.0400,0
20190819,P,125.0,20200117,,,,,36.60,,37.30,,,,,OPRA,ABC_2017M125,USD,ABC,88.0400,0
20190819,P,130.0,20200117,,,,,41.50,,42.30,,,,,OPRA,ABC_2017M130,USD,ABC,88.0400,0
20190819,P,135.0,20200117,,,,,46.60,,47.30,,,,,OPRA,ABC_2017M135,USD,ABC,88.0400,0
20190819,P,140.0,20200117,53.2,53.2,53.2,53.2,51.70,,52.30,,63.9,3,3,OPRA,ABC_2017M140,USD,ABC,88.0400,1
20190819,P,145.0,20200117,58.3,58.3,58.3,58.3,56.70,,57.30,,,2,2,OPRA,ABC_2017M145,USD,ABC,88.0400,1
20190819,P,150.0,20200117,,,,,61.60,,62.30,,,,,OPRA,ABC_2017M150,USD,ABC,88.0400,0
20190819,P,37.5,20200117,0.05,0.05,0.05,0.05,,,0.15,,0.18,3,33,OPRA,ABC_2017M37.5,USD,ABC,88.0400,46
20190819,P,40.0,20200117,0.05,0.05,0.05,0.05,,,0.15,,0.60,3,18,OPRA,ABC_2017M40,USD,ABC,88.0400,PACF
20190819,P,42.5,20200117,,,,,,,0.15,,,,5,OPRA,ABC_2017M42.5,USD,ABC,88.0400,0
20190819,P,45.0,20200117,0.6,0.6,0.6,0.6,0.05,,0.15,,,5,6,OPRA,ABC_2017M45,USD,ABC,88.0400,PACF
20190819,P,47.5,20200117,,,,,,,0.30,,,,15,OPRA,ABC_2017M47.5,USD,ABC,88.0400,0
20190819,P,50.0,20200117,0.6,0.6,0.6,0.6,,,0.25,,,10,5,OPRA,ABC_2017M50,USD,ABC,88.0400,42
20190819,P,55.0,20200117,0.6,0.6,0.6,0.6,0.25,,0.40,,1.4,3,14,OPRA,ABC_2017M55,USD,ABC,88.0400,69
20190819,P,60.0,20200117,0.60,0.60,0.60,0.60,0.45,,0.65,,0.37,10,61,OPRA,ABC_2017M60,USD,ABC,88.0400,PHIL
20190819,P,65.0,20200117,0.80,0.80,0.80,0.80,0.75,,0.95,,0.67,2,151,OPRA,ABC_2017M65,USD,ABC,88.0400,1
20190819,P,67.5,20200117,1.10,1.10,1.10,1.10,1.00,,1.20,,1.45,15,234,OPRA,ABC_2017M67.5,USD,ABC,88.0400,PACF
20190819,P,70.0,20200117,1.95,1.95,1.95,1.95,1.30,,1.45,,1.50,1,95,OPRA,ABC_2017M70,USD,ABC,88.0400,1
20190819,P,72.5,20200117,1.90,1.90,1.90,1.90,1.65,,1.80,,2.05,1,58,OPRA,ABC_2017M72.5,USD,ABC,88.0400,PACF
20190819,P,75.0,20200117,2.75,2.75,2.75,2.75,2.00,,2.25,,2.70,1,58,OPRA,ABC_2017M75,USD,ABC,88.0400,1
20190819,P,77.5,20200117,2.67,2.67,2.67,2.67,2.55,,2.85,,3.20,1,66,OPRA,ABC_2017M77.5,USD,ABC,88.0400,ISE
20190819,P,80.0,20200117,4.1,4.1,4.1,4.1,3.20,,3.50,,4.5,7,147,OPRA,ABC_2017M80,USD,ABC,88.0400,1
20190819,P,82.5,20200117,5.0,5.0,5.0,5.0,3.90,,4.30,,6.5,4,43,OPRA,ABC_2017M82.5,USD,ABC,88.0400,1
20190819,P,85.0,20200117,5.55,6.00,5.55,6.00,4.80,,5.30,,5.00,11,619,OPRA,ABC_2017M85,USD,ABC,88.0400,1
20190819,P,87.5,20200117,6.9,7.2,6.9,7.2,5.90,,6.40,,9.0,2,33,OPRA,ABC_2017M87.5,USD,ABC,88.0400,1
20190819,P,90.0,20200117,5.9,5.9,5.4,5.4,7.10,,7.60,,9.0,10,49,OPRA,ABC_2017M90,USD,ABC,88.0400,1
20190819,P,92.5,20200117,,,,,8.40,,9.10,,,,,OPRA,ABC_2017M92.5,USD,ABC,88.0400,0
20190819,P,95.0,20200117,19.2,19.2,19.2,19.2,10.00,,10.60,,,1,3,OPRA,ABC_2017M95,USD,ABC,88.0400,69
20190819,P,97.5,20200117,11.0,11.0,11.0,11.0,11.70,,12.30,,19.4,2,3,OPRA,ABC_2017M97.5,USD,ABC,88.0400,1
20190819,C,100.0,20200221,2.85,2.85,2.85,2.85,2.60,,3.10,,2.85,10,54,OPRA,ABC_2021B100,USD,ABC,88.0400,PACF
20190819,C,105.0,20200221,2.1,2.1,2.1,2.1,1.50,,1.90,,2.4,10,31,OPRA,ABC_2021B105,USD,ABC,88.0400,31
20190819,C,110.0,20200221,0.95,0.95,0.95,0.95,0.80,,1.15,,1.30,1,1,OPRA,ABC_2021B110,USD,ABC,88.0400,1
20190819,C,115.0,20200221,0.95,0.95,0.95,0.95,0.45,,0.65,,0.80,10,44,OPRA,ABC_2021B115,USD,ABC,88.0400,31
20190819,C,120.0,20200221,,,,,0.20,,0.40,,,,,OPRA,ABC_2021B120,USD,ABC,88.0400,0
20190819,C,125.0,20200221,,,,,,,0.25,,,,,OPRA,ABC_2021B125,USD,ABC,88.0400,0
20190819,C,42.5,20200221,,,,,45.50,,46.90,,,,,OPRA,ABC_2021B42.5,USD,ABC,88.0400,0
20190819,C,45.0,20200221,,,,,43.00,,44.40,,,,,OPRA,ABC_2021B45,USD,ABC,88.0400,0
20190819,C,47.5,20200221,,,,,40.50,,42.20,,,,,OPRA,ABC_2021B47.5,USD,ABC,88.0400,0
20190819,C,50.0,20200221,,,,,38.00,,39.90,,,,,OPRA,ABC_2021B50,USD,ABC,88.0400,0
20190819,C,55.0,20200221,,,,,33.00,,35.20,,,,,OPRA,ABC_2021B55,USD,ABC,88.0400,0
20190819,C,60.0,20200221,,,,,28.20,,29.50,,,,,OPRA,ABC_2021B60,USD,ABC,88.0400,0
20190819,C,65.0,20200221,,,,,24.00,,24.90,,,,,OPRA,ABC_2021B65,USD,ABC,88.0400,0
20190819,C,70.0,20200221,,,,,19.80,,20.70,,,,,OPRA,ABC_2021B70,USD,ABC,88.0400,0
20190819,C,75.0,20200221,17.23,17.23,17.23,17.23,15.80,,16.60,,19.20,10,10,OPRA,ABC_2021B75,USD,ABC,88.0400,PHIL
20190819,C,77.5,20200221,,,,,13.70,,14.30,,,,,OPRA,ABC_2021B77.5,USD,ABC,88.0400,0
20190819,C,80.0,20200221,,,,,11.90,,12.60,,,,,OPRA,ABC_2021B80,USD,ABC,88.0400,0
20190819,C,82.5,20200221,,,,,10.20,,10.90,,,,,OPRA,ABC_2021B82.5,USD,ABC,88.0400,0
20190819,C,85.0,20200221,6.42,6.42,6.42,6.42,8.70,,9.30,,8.14,15,17,OPRA,ABC_2021B85,USD,ABC,88.0400,PHIL
20190819,C,87.5,20200221,8.10,8.10,8.10,8.10,7.30,,7.90,,6.44,1,2,OPRA,ABC_2021B87.5,USD,ABC,88.0400,1
20190819,C,90.0,20200221,,,,,6.00,,6.70,,,,9,OPRA,ABC_2021B90,USD,ABC,88.0400,0
20190819,C,92.5,20200221,7.40,7.40,7.40,7.40,4.90,,5.50,,4.43,5,7,OPRA,ABC_2021B92.5,USD,ABC,88.0400,BATS
20190819,C,95.0,20200221,5.95,5.95,5.95,5.95,3.90,,4.50,,,1,1,OPRA,ABC_2021B95,USD,ABC,88.0400,43
20190819,C,97.5,20200221,3.3,3.3,3.3,3.3,3.10,,3.70,,,2,2,OPRA,ABC_2021B97.5,USD,ABC,88.0400,31
20190819,P,100.0,20200221,,,,,14.20,,14.80,,,,,OPRA,ABC_2021N100,USD,ABC,88.0400,0
20190819,P,105.0,20200221,,,,,17.80,,18.70,,,,,OPRA,ABC_2021N105,USD,ABC,88.0400,0
20190819,P,110.0,20200221,,,,,22.20,,23.00,,,,,OPRA,ABC_2021N110,USD,ABC,88.0400,0
20190819,P,115.0,20200221,,,,,26.70,,27.60,,,,,OPRA,ABC_2021N115,USD,ABC,88.0400,0
20190819,P,120.0,20200221,,,,,31.10,,32.30,,,,,OPRA,ABC_2021N120,USD,ABC,88.0400,0
20190819,P,125.0,20200221,,,,,36.60,,37.30,,,,,OPRA,ABC_2021N125,USD,ABC,88.0400,0
20190819,P,42.5,20200221,,,,,0.05,,0.25,,,,,OPRA,ABC_2021N42.5,USD,ABC,88.0400,0
20190819,P,45.0,20200221,,,,,0.05,,0.35,,,,,OPRA,ABC_2021N45,USD,ABC,88.0400,0
20190819,P,47.5,20200221,,,,,0.15,,0.40,,,,,OPRA,ABC_2021N47.5,USD,ABC,88.0400,0
20190819,P,50.0,20200221,,,,,0.25,,0.45,,,,,OPRA,ABC_2021N50,USD,ABC,88.0400,0
20190819,P,55.0,20200221,,,,,0.35,,0.65,,,,,OPRA,ABC_2021N55,USD,ABC,88.0400,0
20190819,P,60.0,20200221,,,,,0.70,,0.90,,,,,OPRA,ABC_2021N60,USD,ABC,88.0400,0
20190819,P,65.0,20200221,,,,,1.10,,1.45,,,,1,OPRA,ABC_2021N65,USD,ABC,88.0400,0
20190819,P,70.0,20200221,,,,,1.70,,1.95,,,,,OPRA,ABC_2021N70,USD,ABC,88.0400,0
20190819,P,75.0,20200221,3.3,3.4,3.3,3.4,2.65,,2.90,,2.5,20,32,OPRA,ABC_2021N75,USD,ABC,88.0400,1
20190819,P,77.5,20200221,,,,,3.20,,3.60,,,,,OPRA,ABC_2021N77.5,USD,ABC,88.0400,0
20190819,P,80.0,20200221,4.68,4.68,4.68,4.68,3.90,,4.30,,,2,2,OPRA,ABC_2021N80,USD,ABC,88.0400,CBOE
20190819,P,82.5,20200221,4.8,4.8,4.8,4.8,4.70,,5.00,,,2,2,OPRA,ABC_2021N82.5,USD,ABC,88.0400,PHIL
20190819,P,85.0,20200221,,,,,5.60,,6.10,,,,,OPRA,ABC_2021N85,USD,ABC,88.0400,0
20190819,P,87.5,20200221,,,,,6.60,,7.20,,,,,OPRA,ABC_2021N87.5,USD,ABC,88.0400,0
20190819,P,90.0,20200221,7.80,7.80,7.80,7.80,7.90,,8.50,,7.65,10,85,OPRA,ABC_2021N90,USD,ABC,88.0400,31
20190819,P,92.5,20200221,,,,,9.30,,9.80,,,,,OPRA,ABC_2021N92.5,USD,ABC,88.0400,0
20190819,P,95.0,20200221,,,,,10.80,,11.40,,,,,OPRA,ABC_2021N95,USD,ABC,88.0400,0
20190819,P,97.5,20200221,,,,,12.50,,13.00,,,,,OPRA,ABC_2021N97.5,USD,ABC,88.0400,0
20190819,C,100.0,20210115,5.6,5.6,5.6,5.6,5.70,,6.80,,8.4,8,22,OPRA,ABC_2115A100,USD,ABC,88.0400,BATS
20190819,C,105.0,20210115,4.4,4.4,4.4,4.4,4.10,,5.20,,4.3,5,76,OPRA,ABC_2115A105,USD,ABC,88.0400,CBOE
20190819,C,110.0,20210115,3.4,3.4,3.4,3.4,3.20,,4.00,,2.2,9,15,OPRA,ABC_2115A110,USD,ABC,88.0400,CBOE
20190819,C,115.0,20210115,3.2,3.2,3.2,3.2,2.30,,2.90,,3.9,1,2,OPRA,ABC_2115A115,USD,ABC,88.0400,31
20190819,C,120.0,20210115,1.70,1.70,1.70,1.70,1.60,,2.40,,1.65,1,2,OPRA,ABC_2115A120,USD,ABC,88.0400,PACF
20190819,C,125.0,20210115,2.0,2.0,2.0,2.0,1.10,,1.65,,2.1,1,2,OPRA,ABC_2115A125,USD,ABC,88.0400,CBOE
20190819,C,130.0,20210115,,,,,0.70,,1.05,,,,,OPRA,ABC_2115A130,USD,ABC,88.0400,0
20190819,C,135.0,20210115,,,,,0.45,,0.90,,,,,OPRA,ABC_2115A135,USD,ABC,88.0400,0
20190819,C,140.0,20210115,0.80,0.80,0.75,0.75,0.20,,1.05,,,2,2,OPRA,ABC_2115A140,USD,ABC,88.0400,BATS
20190819,C,37.5,20210115,,,,,49.90,,51.50,,,,,OPRA,ABC_2115A37.5,USD,ABC,88.0400,0
20190819,C,40.0,20210115,40.49,40.49,40.49,40.49,47.40,,50.10,,,1,,OPRA,ABC_2115A40,USD,ABC,88.0400,65
20190819,C,42.5,20210115,,,,,44.20,,47.00,,,,,OPRA,ABC_2115A42.5,USD,ABC,88.0400,0
20190819,C,45.0,20210115,33.61,33.61,33.35,33.35,41.90,,45.10,,,4,2,OPRA,ABC_2115A45,USD,ABC,88.0400,PHIL
20190819,C,47.5,20210115,30.1,30.1,30.1,30.1,40.20,,43.40,,,11,22,OPRA,ABC_2115A47.5,USD,ABC,88.0400,BOST
20190819,C,50.0,20210115,36.6,36.6,36.6,36.6,38.70,,39.70,,27.0,2,8,OPRA,ABC_2115A50,USD,ABC,88.0400,69
20190819,C,55.0,20210115,27.51,27.51,27.51,27.51,33.90,,35.20,,,1,6,OPRA,ABC_2115A55,USD,ABC,88.0400,PHIL
20190819,C,60.0,20210115,23.98,23.98,23.98,23.98,29.90,,30.80,,,1,5,OPRA,ABC_2115A60,USD,ABC,88.0400,65
20190819,C,65.0,20210115,16.52,16.52,16.52,16.52,25.90,,26.70,,15.73,1,,OPRA,ABC_2115A65,USD,ABC,88.0400,ISE
20190819,C,67.5,20210115,,,,,23.80,,25.00,,,,,OPRA,ABC_2115A67.5,USD,ABC,88.0400,0
20190819,C,70.0,20210115,,,,,21.90,,23.00,,,,38,OPRA,ABC_2115A70,USD,ABC,88.0400,0
20190819,C,72.5,20210115,13.24,13.24,13.24,13.24,20.00,,21.20,,11.90,1,6,OPRA,ABC_2115A72.5,USD,ABC,88.0400,BATS
20190819,C,75.0,20210115,17.80,17.86,17.80,17.86,18.60,,19.80,,16.80,3,26,OPRA,ABC_2115A75,USD,ABC,88.0400,42
20190819,C,77.5,20210115,14.5,14.5,14.5,14.5,16.90,,17.70,,11.4,50,63,OPRA,ABC_2115A77.5,USD,ABC,88.0400,BATS
20190819,C,80.0,20210115,13.00,13.00,13.00,13.00,15.20,,16.30,,12.23,15,182,OPRA,ABC_2115A80,USD,ABC,88.0400,1
20190819,C,82.5,20210115,14.00,14.00,14.00,14.00,13.80,,14.60,,13.15,1,22,OPRA,ABC_2115A82.5,USD,ABC,88.0400,BATS
20190819,C,85.0,20210115,13.9,13.9,13.9,13.9,12.10,,13.20,,11.6,2,8,OPRA,ABC_2115A85,USD,ABC,88.0400,PACF
20190819,C,87.5,20210115,11.0,11.0,11.0,11.0,11.20,,11.80,,10.9,1,3,OPRA,ABC_2115A87.5,USD,ABC,88.0400,1
20190819,C,90.0,20210115,9.8,9.8,9.8,9.8,9.70,,10.70,,9.2,1,15,OPRA,ABC_2115A90,USD,ABC,88.0400,1
20190819,C,92.5,20210115,8.2,8.2,8.2,8.2,8.50,,9.70,,8.7,10,30,OPRA,ABC_2115A92.5,USD,ABC,88.0400,CBOE
20190819,C,95.0,20210115,7.35,7.40,7.35,7.40,7.60,,8.60,,10.30,6,11,OPRA,ABC_2115A95,USD,ABC,88.0400,CBOE
20190819,C,97.5,20210115,4.62,4.62,4.62,4.62,6.60,,7.60,,,20,20,OPRA,ABC_2115A97.5,USD,ABC,88.0400,CBOE
20190819,P,100.0,20210115,20.0,20.0,19.4,19.4,17.10,,18.40,,,712,700,OPRA,ABC_2115M100,USD,ABC,88.0400,31
20190819,P,105.0,20210115,23.3,23.3,23.0,23.0,20.60,,21.80,,,400,400,OPRA,ABC_2115M105,USD,ABC,88.0400,PACF
20190819,P,110.0,20210115,,,,,24.20,,25.50,,,,,OPRA,ABC_2115M110,USD,ABC,88.0400,0
20190819,P,115.0,20210115,,,,,28.30,,29.50,,,,,OPRA,ABC_2115M115,USD,ABC,88.0400,0
20190819,P,120.0,20210115,,,,,32.60,,33.70,,,,,OPRA,ABC_2115M120,USD,ABC,88.0400,0
20190819,P,125.0,20210115,,,,,37.00,,38.20,,,,,OPRA,ABC_2115M125,USD,ABC,88.0400,0
20190819,P,130.0,20210115,,,,,40.70,,43.20,,,,,OPRA,ABC_2115M130,USD,ABC,88.0400,0
20190819,P,135.0,20210115,,,,,45.40,,47.40,,,,,OPRA,ABC_2115M135,USD,ABC,88.0400,0
20190819,P,140.0,20210115,62.99,63.82,62.99,63.82,51.10,,52.40,,,2,,OPRA,ABC_2115M140,USD,ABC,88.0400,43
20190819,P,37.5,20210115,0.74,0.74,0.74,0.74,0.45,,0.85,,1.10,10,12,OPRA,ABC_2115M37.5,USD,ABC,88.0400,PHIL
20190819,P,40.0,20210115,0.75,0.75,0.75,0.75,0.55,,1.00,,0.80,3,15,OPRA,ABC_2115M40,USD,ABC,88.0400,43
20190819,P,42.5,20210115,,,,,0.65,,1.20,,,,,OPRA,ABC_2115M42.5,USD,ABC,88.0400,0
20190819,P,45.0,20210115,2.1,2.1,2.1,2.1,0.75,,1.50,,,10,43,OPRA,ABC_2115M45,USD,ABC,88.0400,PACF
20190819,P,47.5,20210115,,,,,1.05,,1.50,,,,7,OPRA,ABC_2115M47.5,USD,ABC,88.0400,0
20190819,P,50.0,20210115,1.4,1.4,1.4,1.4,1.25,,1.65,,1.6,2,16,OPRA,ABC_2115M50,USD,ABC,88.0400,PHIL
20190819,P,55.0,20210115,4.2,4.2,4.2,4.2,1.70,,2.15,,4.2,2,39,OPRA,ABC_2115M55,USD,ABC,88.0400,1
20190819,P,60.0,20210115,2.55,2.55,2.55,2.55,2.30,,2.85,,2.70,1,30,OPRA,ABC_2115M60,USD,ABC,88.0400,BATS
20190819,P,65.0,20210115,3.51,3.51,3.51,3.51,3.10,,3.90,,4.40,1,50,OPRA,ABC_2115M65,USD,ABC,88.0400,65
20190819,P,67.5,20210115,4.0,4.0,4.0,4.0,3.60,,4.00,,4.1,1,11,OPRA,ABC_2115M67.5,USD,ABC,88.0400,1
20190819,P,70.0,20210115,4.6,4.6,4.6,4.6,4.20,,5.00,,5.5,3,15,OPRA,ABC_2115M70,USD,ABC,88.0400,1
20190819,P,72.5,20210115,5.14,5.14,5.14,5.14,4.70,,5.70,,5.70,1,5,OPRA,ABC_2115M72.5,USD,ABC,88.0400,65
20190819,P,75.0,20210115,6.0,6.0,6.0,6.0,5.40,,6.40,,7.1,2,5,OPRA,ABC_2115M75,USD,ABC,88.0400,1
20190819,P,77.5,20210115,7.50,7.55,7.50,7.55,6.20,,7.20,,6.50,6,12,OPRA,ABC_2115M77.5,USD,ABC,88.0400,CBOE
20190819,P,80.0,20210115,7.7,7.7,7.7,7.7,7.10,,8.10,,8.6,2,29,OPRA,ABC_2115M80,USD,ABC,88.0400,1
20190819,P,82.5,20210115,8.7,8.7,8.7,8.7,8.00,,9.10,,7.3,50,55,OPRA,ABC_2115M82.5,USD,ABC,88.0400,CBOE
20190819,P,85.0,20210115,9.8,9.8,9.8,9.8,9.00,,10.20,,10.0,1,35,OPRA,ABC_2115M85,USD,ABC,88.0400,1
20190819,P,87.5,20210115,9.2,9.2,9.2,9.2,10.20,,11.30,,11.5,1,12,OPRA,ABC_2115M87.5,USD,ABC,88.0400,1
20190819,P,90.0,20210115,12.6,12.8,12.6,12.8,11.40,,12.60,,15.3,6,13,OPRA,ABC_2115M90,USD,ABC,88.0400,1
20190819,P,92.5,20210115,14.0,14.0,13.9,13.9,12.80,,13.90,,14.1,2,6,OPRA,ABC_2115M92.5,USD,ABC,88.0400,1
20190819,P,95.0,20210115,13.1,13.1,13.1,13.1,14.20,,15.20,,15.3,2,2,OPRA,ABC_2115M95,USD,ABC,88.0400,69
20190819,P,97.5,20210115,,,,,15.50,,16.90,,,,,OPRA,ABC_2115M97.5,USD,ABC,88.0400,0
,C,10.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916H10,USD,ABDC,8.85,0
,C,12.35,20190816,0.15,0.15,0.15,0.15,,,,,,1,1,OPRA,ABDC_1916H12.35,USD,ABDC,8.85,PHIL
,C,12.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916H12.5,USD,ABDC,8.85,0
,C,14.85,20190816,,,,,,,,,,,,OPRA,ABDC_1916H14.85,USD,ABDC,8.85,0
,C,15.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916H15,USD,ABDC,8.85,0
,C,2.35,20190816,,,,,,,,,,,,OPRA,ABDC_1916H2.35,USD,ABDC,8.85,0
,C,2.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916H2.5,USD,ABDC,8.85,0
,C,4.85,20190816,,,,,,,,,,,,OPRA,ABDC_1916H4.85,USD,ABDC,8.85,0
,C,5.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916H5,USD,ABDC,8.85,0
,C,7.35,20190816,1.2,1.2,1.2,1.2,,,,,3.2,2,,OPRA,ABDC_1916H7.35,USD,ABDC,8.85,AMEX
,C,7.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916H7.5,USD,ABDC,8.85,0
,C,9.85,20190816,0.10,0.10,0.05,0.05,,,,,,170,170,OPRA,ABDC_1916H9.85,USD,ABDC,8.85,PHIL
,P,10.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916T10,USD,ABDC,8.85,0
,P,12.35,20190816,,,,,,,,,,,,OPRA,ABDC_1916T12.35,USD,ABDC,8.85,0
,P,12.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916T12.5,USD,ABDC,8.85,0
,P,14.85,20190816,,,,,,,,,,,,OPRA,ABDC_1916T14.85,USD,ABDC,8.85,0
,P,15.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916T15,USD,ABDC,8.85,0
,P,2.35,20190816,,,,,,,,,,,,OPRA,ABDC_1916T2.35,USD,ABDC,8.85,0
,P,2.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916T2.5,USD,ABDC,8.85,0
,P,4.85,20190816,,,,,,,,,,,,OPRA,ABDC_1916T4.85,USD,ABDC,8.85,0
,P,5.0,20190816,,,,,,,,,,,,OPRA,ABDC_1916T5,USD,ABDC,8.85,0
,P,7.35,20190816,,,,,,,,,,,,OPRA,ABDC_1916T7.35,USD,ABDC,8.85,0
,P,7.5,20190816,,,,,,,,,,,,OPRA,ABDC_1916T7.5,USD,ABDC,8.85,0
,P,9.85,20190816,,,,,,,,,,,,OPRA,ABDC_1916T9.85,USD,ABDC,8.85,0
20190819,C,10.0,20191018,,,,,,,4.90,,,,,OPRA,ABDC_1918J10,USD,ABDC,8.85,0
20190819,C,12.5,20191018,,,,,,,4.90,,,,,OPRA,ABDC_1918J12.5,USD,ABDC,8.85,0
20190819,C,15.0,20191018,,,,,,,4.90,,,,,OPRA,ABDC_1918J15,USD,ABDC,8.85,0
20190819,C,5.0,20191018,,,,,1.50,,6.20,,,,,OPRA,ABDC_1918J5,USD,ABDC,8.85,0
20190819,C,7.5,20191018,,,,,0.05,,4.90,,,,,OPRA,ABDC_1918J7.5,USD,ABDC,8.85,0
20190819,P,10.0,20191018,,,,,0.05,,4.90,,,,,OPRA,ABDC_1918V10,USD,ABDC,8.85,0
20190819,P,12.5,20191018,,,,,1.50,,6.40,,,,,OPRA,ABDC_1918V12.5,USD,ABDC,8.85,0
20190819,P,15.0,20191018,,,,,4.00,,8.80,,,,,OPRA,ABDC_1918V15,USD,ABDC,8.85,0
20190819,P,5.0,20191018,,,,,,,4.90,,,,,OPRA,ABDC_1918V5,USD,ABDC,8.85,0
20190819,P,7.5,20191018,,,,,,,4.90,,,,,OPRA,ABDC_1918V7.5,USD,ABDC,8.85,0
,C,10.0,20190920,0.1,0.1,0.1,0.1,,,,,,73,61,OPRA,ABDC_1920I10,USD,ABDC,8.85,PHIL
20190819,C,12.35,20190920,,,,,,,4.90,,,,,OPRA,ABDC_1920I12.35,USD,ABDC,8.85,0
,C,12.5,20190920,,,,,,,,,,,,OPRA,ABDC_1920I12.5,USD,ABDC,8.85,0
20190819,C,2.35,20190920,,,,,4.00,,8.80,,,,,OPRA,ABDC_1920I2.35,USD,ABDC,8.85,0
,C,2.5,20190920,,,,,,,,,,,,OPRA,ABDC_1920I2.5,USD,ABDC,8.85,0
20190819,C,4.85,20190920,,,,,1.50,,6.50,,,,,OPRA,ABDC_1920I4.85,USD,ABDC,8.85,0
,C,5.0,20190920,2.7,2.7,2.7,2.7,,,,,,20,,OPRA,ABDC_1920I5,USD,ABDC,8.85,AMEX
20190819,C,7.35,20190920,1.95,1.95,1.95,1.95,0.05,,2.00,,,90,111,OPRA,ABDC_1920I7.35,USD,ABDC,8.85,AMEX
,C,7.5,20190920,0.71,0.71,0.71,0.71,,,,,1.00,5,21,OPRA,ABDC_1920I7.5,USD,ABDC,8.85,PHIL
20190819,C,9.85,20190920,0.10,0.10,0.10,0.10,,,0.10,,0.15,5,269,OPRA,ABDC_1920I9.85,USD,ABDC,8.85,AMEX
,C,10.0,20191220,0.25,0.25,0.25,0.25,,,,,,5,5,OPRA,ABDC_1920L10,USD,ABDC,8.85,AMEX
20190819,C,12.35,20191220,,,,,,,4.90,,,,,OPRA,ABDC_1920L12.35,USD,ABDC,8.85,0
,C,12.5,20191220,,,,,,,,,,,,OPRA,ABDC_1920L12.5,USD,ABDC,8.85,0
20190819,C,14.85,20191220,,,,,,,4.90,,,,,OPRA,ABDC_1920L14.85,USD,ABDC,8.85,0
,C,15.0,20191220,,,,,,,,,,,,OPRA,ABDC_1920L15,USD,ABDC,8.85,0
20190819,C,2.35,20191220,,,,,4.00,,8.80,,,,,OPRA,ABDC_1920L2.35,USD,ABDC,8.85,0
,C,2.5,20191220,,,,,,,,,,,,OPRA,ABDC_1920L2.5,USD,ABDC,8.85,0
20190819,C,4.85,20191220,,,,,1.50,,6.40,,,,,OPRA,ABDC_1920L4.85,USD,ABDC,8.85,0
,C,5.0,20191220,,,,,,,,,,,,OPRA,ABDC_1920L5,USD,ABDC,8.85,0
20190819,C,7.35,20191220,1.5,3.0,1.5,3.0,0.05,,2.45,,,7,5,OPRA,ABDC_1920L7.35,USD,ABDC,8.85,PHIL
,C,7.5,20191220,1.2,1.2,1.2,1.2,,,,,,5,5,OPRA,ABDC_1920L7.5,USD,ABDC,8.85,PHIL
20190819,C,9.85,20191220,0.2,0.2,0.2,0.2,,,0.20,,0.2,57,190,OPRA,ABDC_1920L9.85,USD,ABDC,8.85,AMEX
,P,10.0,20190920,,,,,,,,,,,,OPRA,ABDC_1920U10,USD,ABDC,8.85,0
20190819,P,12.35,20190920,,,,,1.10,,6.00,,,,,OPRA,ABDC_1920U12.35,USD,ABDC,8.85,0
,P,12.5,20190920,,,,,,,,,,,,OPRA,ABDC_1920U12.5,USD,ABDC,8.85,0
20190819,P,2.35,20190920,,,,,,,4.90,,,,,OPRA,ABDC_1920U2.35,USD,ABDC,8.85,0
,P,2.5,20190920,,,,,,,,,,,,OPRA,ABDC_1920U2.5,USD,ABDC,8.85,0
20190819,P,4.85,20190920,,,,,,,0.05,,,,2,OPRA,ABDC_1920U4.85,USD,ABDC,8.85,0
,P,5.0,20190920,,,,,,,,,,,2,OPRA,ABDC_1920U5,USD,ABDC,8.85,0
20190819,P,7.35,20190920,,,,,,,0.10,,,,4,OPRA,ABDC_1920U7.35,USD,ABDC,8.85,0
,P,7.5,20190920,,,,,,,,,,,4,OPRA,ABDC_1920U7.5,USD,ABDC,8.85,0
20190819,P,9.85,20190920,0.85,0.85,0.85,0.85,0.05,,4.90,,0.80,2,,OPRA,ABDC_1920U9.85,USD,ABDC,8.85,AMEX
,P,10.0,20191220,,,,,,,,,,,,OPRA,ABDC_1920X10,USD,ABDC,8.85,0
20190819,P,12.35,20191220,,,,,1.30,,6.00,,,,,OPRA,ABDC_1920X12.35,USD,ABDC,8.85,0
,P,12.5,20191220,,,,,,,,,,,,OPRA,ABDC_1920X12.5,USD,ABDC,8.85,0
20190819,P,14.85,20191220,,,,,3.70,,8.50,,,,,OPRA,ABDC_1920X14.85,USD,ABDC,8.85,0
,P,15.0,20191220,,,,,,,,,,,,OPRA,ABDC_1920X15,USD,ABDC,8.85,0
20190819,P,2.35,20191220,,,,,,,4.90,,,,,OPRA,ABDC_1920X2.35,USD,ABDC,8.85,0
,P,2.5,20191220,,,,,,,,,,,,OPRA,ABDC_1920X2.5,USD,ABDC,8.85,0
20190819,P,4.85,20191220,,,,,,,4.90,,,,,OPRA,ABDC_1920X4.85,USD,ABDC,8.85,0
,P,5.0,20191220,,,,,,,,,,,,OPRA,ABDC_1920X5,USD,ABDC,8.85,0
20190819,P,7.35,20191220,0.25,0.25,0.25,0.25,,,4.90,,,5,5,OPRA,ABDC_1920X7.35,USD,ABDC,8.85,PHIL
,P,7.5,20191220,0.35,0.35,0.35,0.35,,,,,0.35,2,5,OPRA,ABDC_1920X7.5,USD,ABDC,8.85,AMEX
20190819,P,9.85,20191220,,,,,0.05,,4.90,,,,,OPRA,ABDC_1920X9.85,USD,ABDC,8.85,0
20190819,C,10.0,20200320,0.2,0.2,0.2,0.2,,,4.90,,,20,20,OPRA,ABDC_2020C10,USD,ABDC,8.85,PHIL
20190819,C,12.5,20200320,,,,,,,4.90,,,,,OPRA,ABDC_2020C12.5,USD,ABDC,8.85,0
20190819,C,15.0,20200320,,,,,,,4.90,,,,,OPRA,ABDC_2020C15,USD,ABDC,8.85,0
20190819,C,2.5,20200320,,,,,4.00,,8.80,,,,,OPRA,ABDC_2020C2.5,USD,ABDC,8.85,0
20190819,C,5.0,20200320,,,,,1.50,,6.20,,,,,OPRA,ABDC_2020C5,USD,ABDC,8.85,0
20190819,C,7.5,20200320,,,,,0.05,,4.90,,,,,OPRA,ABDC_2020C7.5,USD,ABDC,8.85,0
20190819,P,10.0,20200320,1.00,1.15,1.00,1.10,0.05,,4.90,,0.75,251,356,OPRA,ABDC_2020O10,USD,ABDC,8.85,AMEX
20190819,P,12.5,20200320,,,,,1.70,,6.50,,,,,OPRA,ABDC_2020O12.5,USD,ABDC,8.85,0
20190819,P,15.0,20200320,,,,,4.10,,9.00,,,,,OPRA,ABDC_2020O15,USD,ABDC,8.85,0
20190819,P,2.5,20200320,,,,,,,4.90,,,,,OPRA,ABDC_2020O2.5,USD,ABDC,8.85,0
20190819,P,5.0,20200320,,,,,,,4.90,,,,,OPRA,ABDC_2020O5,USD,ABDC,8.85,0
20190819,P,7.5,20200320,,,,,,,4.90,,,,,OPRA,ABDC_2020O7.5,USD,ABDC,8.85,0
,C,10.0,20190816,,,,,,,,,,,,OPRA,ABEO_1916H10,USD,ABEO,2.2100,0
,C,2.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,36,OPRA,ABEO_1916H2.5,USD,ABEO,2.2100,42
,C,5.0,20190816,,,,,,,,,,,103,OPRA,ABEO_1916H5,USD,ABEO,2.2100,0
,C,7.5,20190816,0.2,0.2,0.2,0.2,,,,,0.1,5,50,OPRA,ABEO_1916H7.5,USD,ABEO,2.2100,BOST
,P,10.0,20190816,,,,,,,,,,,,OPRA,ABEO_1916T10,USD,ABEO,2.2100,0
,P,2.5,20190816,0.29,0.29,0.29,0.29,,,,,0.25,1,,OPRA,ABEO_1916T2.5,USD,ABEO,2.2100,PHIL
,P,5.0,20190816,0.95,0.95,0.95,0.95,,,,,0.85,2,,OPRA,ABEO_1916T5,USD,ABEO,2.2100,BATS
,P,7.5,20190816,,,,,,,,,,,,OPRA,ABEO_1916T7.5,USD,ABEO,2.2100,0
20190819,C,2.5,20191018,,,,,0.15,,0.40,,,,,OPRA,ABEO_1918J2.5,USD,ABEO,2.2100,0
20190819,C,5.0,20191018,,,,,,,0.10,,,,,OPRA,ABEO_1918J5,USD,ABEO,2.2100,0
20190819,C,7.5,20191018,,,,,,,0.05,,,,,OPRA,ABEO_1918J7.5,USD,ABEO,2.2100,0
20190819,P,2.5,20191018,,,,,0.45,,0.70,,,,,OPRA,ABEO_1918V2.5,USD,ABEO,2.2100,0
20190819,P,5.0,20191018,,,,,2.55,,3.10,,,,,OPRA,ABEO_1918V5,USD,ABEO,2.2100,0
20190819,P,7.5,20191018,,,,,5.00,,5.60,,,,,OPRA,ABEO_1918V7.5,USD,ABEO,2.2100,0
20190819,C,10.0,20190920,0.05,0.05,0.04,0.04,,,0.05,,0.15,50,418,OPRA,ABEO_1920I10,USD,ABEO,2.2100,PHIL
20190819,C,12.5,20190920,0.05,0.05,0.04,0.05,,,0.05,,0.40,31,68,OPRA,ABEO_1920I12.5,USD,ABEO,2.2100,PHIL
20190819,C,2.5,20190920,0.15,0.15,0.15,0.15,0.15,,0.20,,0.35,1,166,OPRA,ABEO_1920I2.5,USD,ABEO,2.2100,BATS
20190819,C,5.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.10,6,859,OPRA,ABEO_1920I5,USD,ABEO,2.2100,PHIL
20190819,C,7.5,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.10,19,620,OPRA,ABEO_1920I7.5,USD,ABEO,2.2100,CBOE
20190819,C,10.0,20191220,0.05,0.05,0.05,0.05,,,0.05,,0.10,1,394,OPRA,ABEO_1920L10,USD,ABEO,2.2100,42
20190819,C,12.5,20191220,0.05,0.05,0.05,0.05,,,0.05,,0.15,3,299,OPRA,ABEO_1920L12.5,USD,ABEO,2.2100,PACF
20190819,C,15.0,20191220,0.05,0.05,0.05,0.05,,,0.05,,0.10,1,67,OPRA,ABEO_1920L15,USD,ABEO,2.2100,47
20190819,C,2.5,20191220,0.6,0.6,0.6,0.6,0.35,,0.55,,,2,2,OPRA,ABEO_1920L2.5,USD,ABEO,2.2100,PACF
20190819,C,5.0,20191220,,0.15,0.15,,0.05,,0.15,,,6,475,OPRA,ABEO_1920L5,USD,ABEO,2.2100,PACF
20190819,C,7.5,20191220,,,,,,,0.10,,,,208,OPRA,ABEO_1920L7.5,USD,ABEO,2.2100,0
20190819,P,10.0,20190920,6.4,6.4,6.4,6.4,7.60,,8.00,,5.7,1,,OPRA,ABEO_1920U10,USD,ABEO,2.2100,ISE
20190819,P,12.5,20190920,,,,,10.10,,10.50,,,,,OPRA,ABEO_1920U12.5,USD,ABEO,2.2100,0
20190819,P,2.5,20190920,0.55,0.55,0.55,0.55,0.35,,0.55,,0.50,1,63,OPRA,ABEO_1920U2.5,USD,ABEO,2.2100,PHIL
20190819,P,5.0,20190920,2.10,2.10,2.10,2.10,2.50,,3.00,,1.75,10,57,OPRA,ABEO_1920U5,USD,ABEO,2.2100,1
20190819,P,7.5,20190920,5.1,5.1,5.1,5.1,5.10,,5.50,,3.6,102,115,OPRA,ABEO_1920U7.5,USD,ABEO,2.2100,1
20190819,P,10.0,20191220,,,,,7.60,,8.10,,,,1,OPRA,ABEO_1920X10,USD,ABEO,2.2100,0
20190819,P,12.5,20191220,,,,,10.10,,10.60,,,,,OPRA,ABEO_1920X12.5,USD,ABEO,2.2100,0
20190819,P,15.0,20191220,,,,,12.60,,13.00,,,,,OPRA,ABEO_1920X15,USD,ABEO,2.2100,0
20190819,P,2.5,20191220,0.60,0.60,0.60,0.60,0.65,,0.85,,0.42,100,400,OPRA,ABEO_1920X2.5,USD,ABEO,2.2100,PHIL
20190819,P,5.0,20191220,2.55,2.55,2.55,2.55,2.70,,3.10,,2.12,100,398,OPRA,ABEO_1920X5,USD,ABEO,2.2100,PHIL
20190819,P,7.5,20191220,,,,,5.10,,5.60,,,,,OPRA,ABEO_1920X7.5,USD,ABEO,2.2100,0
20190819,C,10.0,20200117,0.10,0.18,0.10,0.18,,,0.10,,0.30,2,1099,OPRA,ABEO_2017A10,USD,ABEO,2.2100,CBOE
20190819,C,12.5,20200117,0.04,0.04,0.04,0.04,,,0.05,,0.05,3,211,OPRA,ABEO_2017A12.5,USD,ABEO,2.2100,22
20190819,C,15.0,20200117,0.10,0.10,0.10,0.10,,,0.05,,0.15,1,886,OPRA,ABEO_2017A15,USD,ABEO,2.2100,42
20190819,C,17.5,20200117,0.25,0.25,0.25,0.25,,,0.05,,,1,108,OPRA,ABEO_2017A17.5,USD,ABEO,2.2100,PHIL
20190819,C,2.5,20200117,0.50,0.50,0.50,0.50,0.35,,0.65,,0.53,6,1421,OPRA,ABEO_2017A2.5,USD,ABEO,2.2100,PHIL
20190819,C,20.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.20,1,187,OPRA,ABEO_2017A20,USD,ABEO,2.2100,42
20190819,C,22.5,20200117,,,,,,,0.05,,,,169,OPRA,ABEO_2017A22.5,USD,ABEO,2.2100,0
20190819,C,25.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.10,50,110,OPRA,ABEO_2017A25,USD,ABEO,2.2100,CBOE
20190819,C,30.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.10,2,694,OPRA,ABEO_2017A30,USD,ABEO,2.2100,42
20190819,C,5.0,20200117,0.25,0.25,0.25,0.25,0.10,,0.20,,0.22,21,2054,OPRA,ABEO_2017A5,USD,ABEO,2.2100,BOST
20190819,C,7.5,20200117,0.10,0.10,0.10,0.10,0.10,,0.15,,0.11,9,3424,OPRA,ABEO_2017A7.5,USD,ABEO,2.2100,PHIL
20190819,P,10.0,20200117,5.8,5.9,5.7,5.7,7.60,,8.10,,4.2,100,87,OPRA,ABEO_2017M10,USD,ABEO,2.2100,PHIL
20190819,P,12.5,20200117,,,,,10.10,,10.60,,,,20,OPRA,ABEO_2017M12.5,USD,ABEO,2.2100,0
20190819,P,15.0,20200117,9.9,9.9,9.9,9.9,12.60,,13.00,,9.0,3,,OPRA,ABEO_2017M15,USD,ABEO,2.2100,1
20190819,P,17.5,20200117,,,,,15.10,,15.50,,,,,OPRA,ABEO_2017M17.5,USD,ABEO,2.2100,0
20190819,P,2.5,20200117,0.80,0.80,0.75,0.75,0.70,,0.90,,0.25,12,45,OPRA,ABEO_2017M2.5,USD,ABEO,2.2100,PHIL
20190819,P,20.0,20200117,15.70,15.70,15.70,15.70,17.60,,18.00,,10.04,10,,OPRA,ABEO_2017M20,USD,ABEO,2.2100,43
20190819,P,22.5,20200117,,,,,20.10,,20.50,,,,,OPRA,ABEO_2017M22.5,USD,ABEO,2.2100,0
20190819,P,25.0,20200117,,,,,22.60,,23.00,,,,,OPRA,ABEO_2017M25,USD,ABEO,2.2100,0
20190819,P,30.0,20200117,,,,,27.60,,28.00,,,,,OPRA,ABEO_2017M30,USD,ABEO,2.2100,0
20190819,P,5.0,20200117,,,,,2.75,,3.10,,,,207,OPRA,ABEO_2017M5,USD,ABEO,2.2100,0
20190819,P,7.5,20200117,,,,,5.10,,5.60,,,,190,OPRA,ABEO_2017M7.5,USD,ABEO,2.2100,0
20190819,C,2.5,20200320,0.60,0.60,0.60,0.60,0.50,,0.75,,0.74,2,163,OPRA,ABEO_2020C2.5,USD,ABEO,2.2100,BATS
20190819,C,5.0,20200320,0.21,0.21,0.21,0.21,0.10,,0.25,,0.25,3,28,OPRA,ABEO_2020C5,USD,ABEO,2.2100,PHIL
20190819,C,7.5,20200320,0.15,0.15,0.15,0.15,0.05,,0.15,,0.15,2,53,OPRA,ABEO_2020C7.5,USD,ABEO,2.2100,69
20190819,P,2.5,20200320,,,,,0.75,,1.00,,,,151,OPRA,ABEO_2020O2.5,USD,ABEO,2.2100,0
20190819,P,5.0,20200320,,,,,2.75,,3.20,,,,,OPRA,ABEO_2020O5,USD,ABEO,2.2100,0
20190819,P,7.5,20200320,,,,,5.20,,5.50,,,,,OPRA,ABEO_2020O7.5,USD,ABEO,2.2100,0
,C,2.5,20190816,,,,,,,,,,,,OPRA,ABEV_1916H2.5,USD,ABEV,4.7100,0
,C,5.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,328,OPRA,ABEV_1916H5,USD,ABEV,4.7100,CBOE
,C,7.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,5,37,OPRA,ABEV_1916H7.5,USD,ABEV,4.7100,PHIL
,P,2.5,20190816,0.10,0.10,0.10,0.10,,,,,0.05,1,5,OPRA,ABEV_1916T2.5,USD,ABEV,4.7100,46
,P,5.0,20190816,0.33,0.40,0.26,0.33,,,,,0.33,15,,OPRA,ABEV_1916T5,USD,ABEV,4.7100,65
,P,7.5,20190816,2.40,2.40,2.40,2.40,,,,,2.25,2,,OPRA,ABEV_1916T7.5,USD,ABEV,4.7100,PHIL
20190819,C,2.5,20191018,2.85,2.85,2.85,2.85,2.20,,2.30,,2.77,400,425,OPRA,ABEV_1918J2.5,USD,ABEV,4.7100,BATS
20190819,C,5.0,20191018,,,,,0.10,,0.15,,,,16369,OPRA,ABEV_1918J5,USD,ABEV,4.7100,0
20190819,C,7.5,20191018,0.05,0.05,0.05,0.05,,,0.05,,0.02,1,223,OPRA,ABEV_1918J7.5,USD,ABEV,4.7100,PHIL
20190819,P,2.5,20191018,0.05,0.05,0.05,0.05,,,0.05,,0.05,1,16,OPRA,ABEV_1918V2.5,USD,ABEV,4.7100,BOST
20190819,P,5.0,20191018,0.50,0.50,0.50,0.50,0.35,,0.50,,0.45,2,221,OPRA,ABEV_1918V5,USD,ABEV,4.7100,69
20190819,P,7.5,20191018,2.30,2.30,2.30,2.30,2.70,,2.85,,2.35,30,30,OPRA,ABEV_1918V7.5,USD,ABEV,4.7100,PACF
20190819,C,2.5,20190920,,,,,2.15,,2.70,,,,,OPRA,ABEV_1920I2.5,USD,ABEV,4.7100,0
20190819,C,5.0,20190920,0.05,0.08,0.05,0.05,0.05,,0.10,,0.05,15,80,OPRA,ABEV_1920I5,USD,ABEV,4.7100,PHIL
20190819,C,7.5,20190920,,,,,,,0.05,,,,,OPRA,ABEV_1920I7.5,USD,ABEV,4.7100,0
20190819,P,2.5,20190920,0.05,0.05,0.05,0.05,,,0.05,,,1,1,OPRA,ABEV_1920U2.5,USD,ABEV,4.7100,69
20190819,P,5.0,20190920,0.38,0.45,0.38,0.38,0.25,,0.45,,0.25,13,48,OPRA,ABEV_1920U5,USD,ABEV,4.7100,65
20190819,P,7.5,20190920,,,,,2.60,,2.85,,,,,OPRA,ABEV_1920U7.5,USD,ABEV,4.7100,0
20190819,C,2.5,20200117,2.20,2.20,2.20,2.20,2.15,,2.30,,2.57,4,25,OPRA,ABEV_2017A2.5,USD,ABEV,4.7100,PHIL
20190819,C,5.0,20200117,0.25,0.25,0.20,0.20,0.20,,0.25,,0.25,15,465,OPRA,ABEV_2017A5,USD,ABEV,4.7100,ISE
20190819,C,7.5,20200117,0.02,0.02,0.01,0.02,,,0.05,,0.03,70,99,OPRA,ABEV_2017A7.5,USD,ABEV,4.7100,PHIL
20190819,C,2.5,20200417,,,,,0.10,,4.90,,,,,OPRA,ABEV_2017D2.5,USD,ABEV,4.7100,0
20190819,C,5.0,20200417,0.60,0.60,0.55,0.55,0.05,,0.75,,,5,,OPRA,ABEV_2017D5,USD,ABEV,4.7100,ISE
20190819,C,7.5,20200417,,,,,,,4.80,,,,,OPRA,ABEV_2017D7.5,USD,ABEV,4.7100,0
20190819,P,2.5,20200117,,,,,,,0.05,,,,10,OPRA,ABEV_2017M2.5,USD,ABEV,4.7100,0
20190819,P,5.0,20200117,0.47,0.50,0.46,0.50,0.15,,0.70,,0.80,5,6,OPRA,ABEV_2017M5,USD,ABEV,4.7100,PHIL
20190819,P,7.5,20200117,2.55,2.55,2.55,2.55,2.10,,3.00,,,13,13,OPRA,ABEV_2017M7.5,USD,ABEV,4.7100,1
20190819,P,2.5,20200417,,,,,,,4.80,,,,,OPRA,ABEV_2017P2.5,USD,ABEV,4.7100,0
20190819,P,5.0,20200417,,,,,0.15,,4.50,,,,,OPRA,ABEV_2017P5,USD,ABEV,4.7100,0
20190819,P,7.5,20200417,,,,,0.70,,4.90,,,,,OPRA,ABEV_2017P7.5,USD,ABEV,4.7100,0
,C,100.0,20190816,0.32,0.32,0.32,0.32,,,,,0.57,2,24,OPRA,ABG_1916H100,USD,ABG,91.1450,CBOE
,C,105.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H105,USD,ABG,91.1450,0
,C,110.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H110,USD,ABG,91.1450,0
,C,115.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H115,USD,ABG,91.1450,0
,C,120.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H120,USD,ABG,91.1450,0
,C,125.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H125,USD,ABG,91.1450,0
,C,45.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H45,USD,ABG,91.1450,0
,C,50.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H50,USD,ABG,91.1450,0
,C,55.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H55,USD,ABG,91.1450,0
,C,60.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H60,USD,ABG,91.1450,0
,C,65.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H65,USD,ABG,91.1450,0
,C,70.0,20190816,,,,,,,,,,,,OPRA,ABG_1916H70,USD,ABG,91.1450,0
,C,75.0,20190816,16,16,16,16,,,,,,15,,OPRA,ABG_1916H75,USD,ABG,91.1450,BOST
,C,80.0,20190816,11.80,11.80,11.80,11.80,,,,,5.97,1,,OPRA,ABG_1916H80,USD,ABG,91.1450,31
,C,85.0,20190816,8.1,8.1,8.1,8.1,,,,,7.5,1,,OPRA,ABG_1916H85,USD,ABG,91.1450,CBOE
,C,90.0,20190816,1.65,1.65,1.65,1.65,,,,,3.05,10,,OPRA,ABG_1916H90,USD,ABG,91.1450,22
,C,95.0,20190816,0.67,0.67,0.37,0.37,,,,,1.42,6,40,OPRA,ABG_1916H95,USD,ABG,91.1450,CBOE
,P,100.0,20190816,10.81,11.10,10.81,11.10,,,,,,40,,OPRA,ABG_1916T100,USD,ABG,91.1450,PACF
,P,105.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T105,USD,ABG,91.1450,0
,P,110.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T110,USD,ABG,91.1450,0
,P,115.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T115,USD,ABG,91.1450,0
,P,120.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T120,USD,ABG,91.1450,0
,P,125.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T125,USD,ABG,91.1450,0
,P,45.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T45,USD,ABG,91.1450,0
,P,50.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T50,USD,ABG,91.1450,0
,P,55.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T55,USD,ABG,91.1450,0
,P,60.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T60,USD,ABG,91.1450,0
,P,65.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T65,USD,ABG,91.1450,0
,P,70.0,20190816,,,,,,,,,,,,OPRA,ABG_1916T70,USD,ABG,91.1450,0
,P,75.0,20190816,,,,,,,,,,,4,OPRA,ABG_1916T75,USD,ABG,91.1450,0
,P,80.0,20190816,0.25,0.27,0.25,0.27,,,,,0.65,2,19,OPRA,ABG_1916T80,USD,ABG,91.1450,1
,P,85.0,20190816,0.95,0.95,0.95,0.95,,,,,1.65,1,5,OPRA,ABG_1916T85,USD,ABG,91.1450,46
,P,90.0,20190816,0.77,0.77,0.77,0.77,,,,,0.29,2,10,OPRA,ABG_1916T90,USD,ABG,91.1450,CBOE
,P,95.0,20190816,4.7,4.7,4.7,4.7,,,,,,10,,OPRA,ABG_1916T95,USD,ABG,91.1450,31
20190819,C,100.0,20191018,,,,,1.15,,2.05,,,,,OPRA,ABG_1918J100,USD,ABG,91.1450,0
20190819,C,105.0,20191018,,,,,0.25,,1.70,,,,,OPRA,ABG_1918J105,USD,ABG,91.1450,0
20190819,C,35.0,20191018,,,,,54.00,,58.60,,,,,OPRA,ABG_1918J35,USD,ABG,91.1450,0
20190819,C,40.0,20191018,,,,,49.00,,53.70,,,,,OPRA,ABG_1918J40,USD,ABG,91.1450,0
20190819,C,45.0,20191018,,,,,44.00,,48.50,,,,,OPRA,ABG_1918J45,USD,ABG,91.1450,0
20190819,C,50.0,20191018,,,,,39.00,,43.40,,,,,OPRA,ABG_1918J50,USD,ABG,91.1450,0
20190819,C,55.0,20191018,,,,,34.00,,38.50,,,,,OPRA,ABG_1918J55,USD,ABG,91.1450,0
20190819,C,60.0,20191018,,,,,29.00,,33.80,,,,,OPRA,ABG_1918J60,USD,ABG,91.1450,0
20190819,C,65.0,20191018,,,,,24.10,,28.80,,,,,OPRA,ABG_1918J65,USD,ABG,91.1450,0
20190819,C,70.0,20191018,,,,,20.40,,23.60,,,,,OPRA,ABG_1918J70,USD,ABG,91.1450,0
20190819,C,75.0,20191018,7.45,7.45,7.45,7.45,15.80,,18.60,,7.77,10,15,OPRA,ABG_1918J75,USD,ABG,91.1450,CBOE
20190819,C,80.0,20191018,8.15,8.15,8.10,8.13,11.30,,13.80,,,7,9,OPRA,ABG_1918J80,USD,ABG,91.1450,CBOE
20190819,C,85.0,20191018,5.1,5.1,5.1,5.1,7.40,,9.60,,,1,1,OPRA,ABG_1918J85,USD,ABG,91.1450,31
20190819,C,90.0,20191018,4.59,4.59,4.59,4.59,3.90,,5.70,,5.80,3,3,OPRA,ABG_1918J90,USD,ABG,91.1450,CBOE
20190819,C,95.0,20191018,3.20,3.20,3.20,3.20,2.60,,3.50,,2.02,2,3,OPRA,ABG_1918J95,USD,ABG,91.1450,PHIL
20190819,P,100.0,20191018,10.1,10.1,10.1,10.1,8.20,,10.80,,,10,,OPRA,ABG_1918V100,USD,ABG,91.1450,31
20190819,P,105.0,20191018,,,,,12.60,,15.20,,,,,OPRA,ABG_1918V105,USD,ABG,91.1450,0
20190819,P,35.0,20191018,,,,,,,2.25,,,,,OPRA,ABG_1918V35,USD,ABG,91.1450,0
20190819,P,40.0,20191018,0.55,0.55,0.55,0.55,,,1.55,,,10,10,OPRA,ABG_1918V40,USD,ABG,91.1450,22
20190819,P,45.0,20191018,1.05,1.05,1.05,1.05,0.05,,0.10,,,2,2,OPRA,ABG_1918V45,USD,ABG,91.1450,PHIL
20190819,P,50.0,20191018,1.35,1.35,1.35,1.35,0.05,,1.50,,,3,3,OPRA,ABG_1918V50,USD,ABG,91.1450,PACF
20190819,P,55.0,20191018,1.8,1.8,1.8,1.8,0.05,,1.55,,,2,2,OPRA,ABG_1918V55,USD,ABG,91.1450,PHIL
20190819,P,60.0,20191018,,,,,,,1.65,,,,,OPRA,ABG_1918V60,USD,ABG,91.1450,0
20190819,P,65.0,20191018,0.33,0.33,0.32,0.32,,,1.65,,1.53,3,3,OPRA,ABG_1918V65,USD,ABG,91.1450,ISE
20190819,P,70.0,20191018,,,,,0.30,,1.25,,,,,OPRA,ABG_1918V70,USD,ABG,91.1450,0
20190819,P,75.0,20191018,,,,,0.40,,1.70,,,,31,OPRA,ABG_1918V75,USD,ABG,91.1450,0
20190819,P,80.0,20191018,5.5,5.5,5.5,5.5,0.20,,1.90,,,3,3,OPRA,ABG_1918V80,USD,ABG,91.1450,43
20190819,P,85.0,20191018,,,,,0.20,,2.95,,,,,OPRA,ABG_1918V85,USD,ABG,91.1450,0
20190819,P,90.0,20191018,3.03,3.03,3.03,3.03,2.95,,4.30,,4.20,2,,OPRA,ABG_1918V90,USD,ABG,91.1450,CBOE
20190819,P,95.0,20191018,,,,,5.60,,6.80,,,,,OPRA,ABG_1918V95,USD,ABG,91.1450,0
20190819,C,100.0,20190920,0.86,0.86,0.86,0.86,0.40,,1.45,,0.75,3,91,OPRA,ABG_1920I100,USD,ABG,91.1450,CBOE
20190819,C,105.0,20190920,,,,,0.05,,1.40,,,,,OPRA,ABG_1920I105,USD,ABG,91.1450,0
20190819,C,110.0,20190920,,,,,,,1.55,,,,,OPRA,ABG_1920I110,USD,ABG,91.1450,0
20190819,C,115.0,20190920,,,,,,,1.55,,,,,OPRA,ABG_1920I115,USD,ABG,91.1450,0
20190819,C,120.0,20190920,,,,,,,1.55,,,,,OPRA,ABG_1920I120,USD,ABG,91.1450,0
20190819,C,125.0,20190920,,,,,,,1.50,,,,,OPRA,ABG_1920I125,USD,ABG,91.1450,0
20190819,C,45.0,20190920,,,,,44.00,,48.50,,,,,OPRA,ABG_1920I45,USD,ABG,91.1450,0
20190819,C,50.0,20190920,,,,,38.90,,43.40,,,,,OPRA,ABG_1920I50,USD,ABG,91.1450,0
20190819,C,55.0,20190920,,,,,33.90,,38.50,,,,,OPRA,ABG_1920I55,USD,ABG,91.1450,0
20190819,C,60.0,20190920,,,,,29.50,,33.50,,,,,OPRA,ABG_1920I60,USD,ABG,91.1450,0
20190819,C,65.0,20190920,,,,,24.40,,28.20,,,,,OPRA,ABG_1920I65,USD,ABG,91.1450,0
20190819,C,70.0,20190920,,,,,19.40,,23.60,,,,,OPRA,ABG_1920I70,USD,ABG,91.1450,0
20190819,C,75.0,20190920,,,,,14.80,,18.60,,,,,OPRA,ABG_1920I75,USD,ABG,91.1450,0
20190819,C,80.0,20190920,,,,,10.00,,13.60,,,,,OPRA,ABG_1920I80,USD,ABG,91.1450,0
20190819,C,85.0,20190920,,,,,5.90,,8.90,,,,,OPRA,ABG_1920I85,USD,ABG,91.1450,0
20190819,C,90.0,20190920,3.90,3.90,3.90,3.90,2.20,,5.20,,3.42,1,5,OPRA,ABG_1920I90,USD,ABG,91.1450,43
20190819,C,95.0,20190920,1.30,1.30,1.30,1.30,0.20,,2.85,,1.52,5,20,OPRA,ABG_1920I95,USD,ABG,91.1450,PACF
20190819,P,100.0,20190920,,,,,7.80,,10.50,,,,,OPRA,ABG_1920U100,USD,ABG,91.1450,0
20190819,P,105.0,20190920,14.2,14.2,14.2,14.2,12.00,,15.10,,13.7,1,1,OPRA,ABG_1920U105,USD,ABG,91.1450,65
20190819,P,110.0,20190920,,,,,16.60,,20.40,,,,,OPRA,ABG_1920U110,USD,ABG,91.1450,0
20190819,P,115.0,20190920,,,,,21.50,,26.00,,,,,OPRA,ABG_1920U115,USD,ABG,91.1450,0
20190819,P,120.0,20190920,,,,,26.50,,31.00,,,,,OPRA,ABG_1920U120,USD,ABG,91.1450,0
20190819,P,125.0,20190920,,,,,31.50,,36.00,,,,,OPRA,ABG_1920U125,USD,ABG,91.1450,0
20190819,P,45.0,20190920,,,,,,,1.55,,,,,OPRA,ABG_1920U45,USD,ABG,91.1450,0
20190819,P,50.0,20190920,,,,,,,0.25,,,,,OPRA,ABG_1920U50,USD,ABG,91.1450,0
20190819,P,55.0,20190920,,,,,,,1.55,,,,,OPRA,ABG_1920U55,USD,ABG,91.1450,0
20190819,P,60.0,20190920,,,,,,,0.10,,,,,OPRA,ABG_1920U60,USD,ABG,91.1450,0
20190819,P,65.0,20190920,,,,,,,0.30,,,,,OPRA,ABG_1920U65,USD,ABG,91.1450,0
20190819,P,70.0,20190920,0.23,0.23,0.23,0.23,,,1.50,,,4,4,OPRA,ABG_1920U70,USD,ABG,91.1450,ISE
20190819,P,75.0,20190920,,,,,0.10,,0.30,,,,,OPRA,ABG_1920U75,USD,ABG,91.1450,0
20190819,P,80.0,20190920,0.85,1.12,0.85,1.12,0.15,,1.25,,0.65,17,24,OPRA,ABG_1920U80,USD,ABG,91.1450,65
20190819,P,85.0,20190920,2.13,2.23,2.13,2.23,0.30,,2.05,,1.81,4,9,OPRA,ABG_1920U85,USD,ABG,91.1450,65
20190819,P,90.0,20190920,2.7,2.7,2.7,2.7,1.30,,3.10,,3.6,1,1,OPRA,ABG_1920U90,USD,ABG,91.1450,43
20190819,P,95.0,20190920,,,,,4.10,,5.90,,,,,OPRA,ABG_1920U95,USD,ABG,91.1450,0
20190819,C,100.0,20200117,4.7,4.7,4.7,4.7,2.35,,4.70,,5.3,1,2,OPRA,ABG_2017A100,USD,ABG,91.1450,PACF
20190819,C,105.0,20200117,2.89,2.89,2.89,2.89,0.90,,2.70,,,1,1,OPRA,ABG_2017A105,USD,ABG,91.1450,CBOE
20190819,C,110.0,20200117,,,,,0.55,,2.95,,,,,OPRA,ABG_2017A110,USD,ABG,91.1450,0
20190819,C,115.0,20200117,,,,,0.30,,2.05,,,,,OPRA,ABG_2017A115,USD,ABG,91.1450,0
20190819,C,120.0,20200117,,,,,0.15,,1.65,,,,,OPRA,ABG_2017A120,USD,ABG,91.1450,0
20190819,C,40.0,20200117,,,,,49.10,,54.00,,,,,OPRA,ABG_2017A40,USD,ABG,91.1450,0
20190819,C,45.0,20200117,,,,,44.10,,49.00,,,,,OPRA,ABG_2017A45,USD,ABG,91.1450,0
20190819,C,50.0,20200117,,,,,39.50,,44.20,,,,,OPRA,ABG_2017A50,USD,ABG,91.1450,0
20190819,C,55.0,20200117,,,,,34.50,,39.20,,,,,OPRA,ABG_2017A55,USD,ABG,91.1450,0
20190819,C,60.0,20200117,,,,,29.70,,34.50,,,,,OPRA,ABG_2017A60,USD,ABG,91.1450,0
20190819,C,65.0,20200117,,,,,25.70,,29.30,,,,,OPRA,ABG_2017A65,USD,ABG,91.1450,0
20190819,C,70.0,20200117,,,,,21.30,,24.80,,,,,OPRA,ABG_2017A70,USD,ABG,91.1450,0
20190819,C,75.0,20200117,,,,,17.00,,20.40,,,,,OPRA,ABG_2017A75,USD,ABG,91.1450,0
20190819,C,80.0,20200117,6.5,6.5,6.5,6.5,13.40,,16.10,,,1,1,OPRA,ABG_2017A80,USD,ABG,91.1450,ISE
20190819,C,85.0,20200117,,,,,9.70,,12.40,,,,,OPRA,ABG_2017A85,USD,ABG,91.1450,0
20190819,C,90.0,20200117,9.50,9.50,9.50,9.50,6.40,,10.00,,8.16,1,,OPRA,ABG_2017A90,USD,ABG,91.1450,PACF
20190819,C,95.0,20200117,,,,,5.00,,6.90,,,,,OPRA,ABG_2017A95,USD,ABG,91.1450,0
20190819,C,100.0,20200417,,,,,4.50,,7.20,,,,,OPRA,ABG_2017D100,USD,ABG,91.1450,0
20190819,C,105.0,20200417,,,,,2.10,,6.10,,,,,OPRA,ABG_2017D105,USD,ABG,91.1450,0
20190819,C,110.0,20200417,,,,,0.80,,4.70,,,,,OPRA,ABG_2017D110,USD,ABG,91.1450,0
20190819,C,115.0,20200417,,,,,0.50,,4.20,,,,,OPRA,ABG_2017D115,USD,ABG,91.1450,0
20190819,C,120.0,20200417,,,,,0.25,,4.40,,,,,OPRA,ABG_2017D120,USD,ABG,91.1450,0
20190819,C,125.0,20200417,,,,,0.10,,4.70,,,,,OPRA,ABG_2017D125,USD,ABG,91.1450,0
20190819,C,130.0,20200417,,,,,0.05,,4.60,,,,,OPRA,ABG_2017D130,USD,ABG,91.1450,0
20190819,C,50.0,20200417,,,,,39.70,,44.40,,,,,OPRA,ABG_2017D50,USD,ABG,91.1450,0
20190819,C,55.0,20200417,,,,,35.10,,39.80,,,,,OPRA,ABG_2017D55,USD,ABG,91.1450,0
20190819,C,60.0,20200417,,,,,30.60,,35.20,,,,,OPRA,ABG_2017D60,USD,ABG,91.1450,0
20190819,C,65.0,20200417,,,,,26.00,,30.80,,,,,OPRA,ABG_2017D65,USD,ABG,91.1450,0
20190819,C,70.0,20200417,,,,,22.10,,26.40,,,,,OPRA,ABG_2017D70,USD,ABG,91.1450,0
20190819,C,75.0,20200417,,,,,18.40,,22.10,,,,,OPRA,ABG_2017D75,USD,ABG,91.1450,0
20190819,C,80.0,20200417,,,,,14.70,,18.50,,,,,OPRA,ABG_2017D80,USD,ABG,91.1450,0
20190819,C,85.0,20200417,,,,,11.20,,15.30,,,,,OPRA,ABG_2017D85,USD,ABG,91.1450,0
20190819,C,90.0,20200417,,,,,8.30,,12.30,,,,,OPRA,ABG_2017D90,USD,ABG,91.1450,0
20190819,C,95.0,20200417,,,,,6.00,,9.80,,,,,OPRA,ABG_2017D95,USD,ABG,91.1450,0
20190819,P,100.0,20200117,,,,,10.50,,12.70,,,,,OPRA,ABG_2017M100,USD,ABG,91.1450,0
20190819,P,105.0,20200117,,,,,13.80,,16.70,,,,,OPRA,ABG_2017M105,USD,ABG,91.1450,0
20190819,P,110.0,20200117,,,,,17.90,,20.90,,,,,OPRA,ABG_2017M110,USD,ABG,91.1450,0
20190819,P,115.0,20200117,,,,,22.00,,25.80,,,,,OPRA,ABG_2017M115,USD,ABG,91.1450,0
20190819,P,120.0,20200117,,,,,26.50,,31.30,,,,,OPRA,ABG_2017M120,USD,ABG,91.1450,0
20190819,P,40.0,20200117,,,,,0.05,,0.10,,,,,OPRA,ABG_2017M40,USD,ABG,91.1450,0
20190819,P,45.0,20200117,,,,,0.05,,1.90,,,,,OPRA,ABG_2017M45,USD,ABG,91.1450,0
20190819,P,50.0,20200117,,,,,0.10,,1.90,,,,,OPRA,ABG_2017M50,USD,ABG,91.1450,0
20190819,P,55.0,20200117,,,,,0.05,,2.55,,,,,OPRA,ABG_2017M55,USD,ABG,91.1450,0
20190819,P,60.0,20200117,,,,,0.15,,2.70,,,,,OPRA,ABG_2017M60,USD,ABG,91.1450,0
20190819,P,65.0,20200117,,,,,0.35,,1.70,,,,,OPRA,ABG_2017M65,USD,ABG,91.1450,0
20190819,P,70.0,20200117,1.11,1.11,1.11,1.11,0.35,,2.20,,,1,1,OPRA,ABG_2017M70,USD,ABG,91.1450,CBOE
20190819,P,75.0,20200117,,,,,0.65,,2.55,,,,,OPRA,ABG_2017M75,USD,ABG,91.1450,0
20190819,P,80.0,20200117,,,,,1.25,,3.90,,,,,OPRA,ABG_2017M80,USD,ABG,91.1450,0
20190819,P,85.0,20200117,,,,,2.90,,4.50,,,,,OPRA,ABG_2017M85,USD,ABG,91.1450,0
20190819,P,90.0,20200117,,,,,5.20,,7.00,,,,,OPRA,ABG_2017M90,USD,ABG,91.1450,0
20190819,P,95.0,20200117,,,,,7.50,,9.40,,,,,OPRA,ABG_2017M95,USD,ABG,91.1450,0
20190819,P,100.0,20200417,,,,,11.30,,15.30,,,,,OPRA,ABG_2017P100,USD,ABG,91.1450,0
20190819,P,105.0,20200417,,,,,14.90,,18.70,,,,,OPRA,ABG_2017P105,USD,ABG,91.1450,0
20190819,P,110.0,20200417,,,,,18.50,,22.20,,,,,OPRA,ABG_2017P110,USD,ABG,91.1450,0
20190819,P,115.0,20200417,,,,,22.60,,26.70,,,,,OPRA,ABG_2017P115,USD,ABG,91.1450,0
20190819,P,120.0,20200417,,,,,26.80,,31.40,,,,,OPRA,ABG_2017P120,USD,ABG,91.1450,0
20190819,P,125.0,20200417,,,,,31.60,,36.40,,,,,OPRA,ABG_2017P125,USD,ABG,91.1450,0
20190819,P,130.0,20200417,,,,,36.50,,41.40,,,,,OPRA,ABG_2017P130,USD,ABG,91.1450,0
20190819,P,50.0,20200417,,,,,0.10,,4.90,,,,,OPRA,ABG_2017P50,USD,ABG,91.1450,0
20190819,P,55.0,20200417,,,,,0.30,,4.90,,,,,OPRA,ABG_2017P55,USD,ABG,91.1450,0
20190819,P,60.0,20200417,,,,,0.15,,4.60,,,,,OPRA,ABG_2017P60,USD,ABG,91.1450,0
20190819,P,65.0,20200417,,,,,0.15,,4.60,,,,,OPRA,ABG_2017P65,USD,ABG,91.1450,0
20190819,P,70.0,20200417,,,,,0.40,,4.50,,,,,OPRA,ABG_2017P70,USD,ABG,91.1450,0
20190819,P,75.0,20200417,,,,,0.85,,4.80,,,,,OPRA,ABG_2017P75,USD,ABG,91.1450,0
20190819,P,80.0,20200417,,,,,2.05,,6.10,,,,,OPRA,ABG_2017P80,USD,ABG,91.1450,0
20190819,P,85.0,20200417,,,,,4.10,,7.60,,,,,OPRA,ABG_2017P85,USD,ABG,91.1450,0
20190819,P,90.0,20200417,,,,,6.10,,10.00,,,,,OPRA,ABG_2017P90,USD,ABG,91.1450,0
20190819,P,95.0,20200417,,,,,9.00,,11.70,,,,,OPRA,ABG_2017P95,USD,ABG,91.1450,0
20190819,C,100.0,20201218,,,,,7.80,,12.00,,,,,OPRA,ABG_2018L100,USD,ABG,91.1450,0
20190819,C,105.0,20201218,,,,,6.20,,10.40,,,,,OPRA,ABG_2018L105,USD,ABG,91.1450,0
20190819,C,110.0,20201218,,,,,4.60,,8.10,,,,,OPRA,ABG_2018L110,USD,ABG,91.1450,0
20190819,C,115.0,20201218,,,,,3.40,,6.90,,,,,OPRA,ABG_2018L115,USD,ABG,91.1450,0
20190819,C,45.0,20201218,,,,,45.50,,50.20,,,,,OPRA,ABG_2018L45,USD,ABG,91.1450,0
20190819,C,50.0,20201218,,,,,41.00,,45.60,,,,,OPRA,ABG_2018L50,USD,ABG,91.1450,0
20190819,C,55.0,20201218,,,,,36.50,,41.20,,,,,OPRA,ABG_2018L55,USD,ABG,91.1450,0
20190819,C,60.0,20201218,,,,,32.50,,37.00,,,,,OPRA,ABG_2018L60,USD,ABG,91.1450,0
20190819,C,65.0,20201218,,,,,28.50,,32.80,,,,,OPRA,ABG_2018L65,USD,ABG,91.1450,0
20190819,C,70.0,20201218,,,,,24.70,,29.00,,,,,OPRA,ABG_2018L70,USD,ABG,91.1450,0
20190819,C,75.0,20201218,,,,,21.10,,25.70,,,,,OPRA,ABG_2018L75,USD,ABG,91.1450,0
20190819,C,80.0,20201218,,,,,18.00,,22.40,,,,,OPRA,ABG_2018L80,USD,ABG,91.1450,0
20190819,C,85.0,20201218,,,,,15.00,,19.40,,,,,OPRA,ABG_2018L85,USD,ABG,91.1450,0
20190819,C,90.0,20201218,,,,,12.10,,16.70,,,,,OPRA,ABG_2018L90,USD,ABG,91.1450,0
20190819,C,95.0,20201218,13.7,13.7,13.7,13.7,9.70,,14.00,,,10,10,OPRA,ABG_2018L95,USD,ABG,91.1450,CBOE
20190819,P,100.0,20201218,,,,,14.30,,18.10,,,,,OPRA,ABG_2018X100,USD,ABG,91.1450,0
20190819,P,105.0,20201218,,,,,17.70,,21.50,,,,,OPRA,ABG_2018X105,USD,ABG,91.1450,0
20190819,P,110.0,20201218,,,,,20.90,,25.10,,,,,OPRA,ABG_2018X110,USD,ABG,91.1450,0
20190819,P,115.0,20201218,,,,,24.80,,28.50,,,,,OPRA,ABG_2018X115,USD,ABG,91.1450,0
20190819,P,45.0,20201218,,,,,0.05,,4.90,,,,,OPRA,ABG_2018X45,USD,ABG,91.1450,0
20190819,P,50.0,20201218,,,,,0.30,,4.00,,,,,OPRA,ABG_2018X50,USD,ABG,91.1450,0
20190819,P,55.0,20201218,,,,,0.45,,3.10,,,,,OPRA,ABG_2018X55,USD,ABG,91.1450,0
20190819,P,60.0,20201218,,,,,0.80,,5.00,,,,,OPRA,ABG_2018X60,USD,ABG,91.1450,0
20190819,P,65.0,20201218,,,,,0.50,,5.20,,,,,OPRA,ABG_2018X65,USD,ABG,91.1450,0
20190819,P,70.0,20201218,,,,,1.50,,6.30,,,,,OPRA,ABG_2018X70,USD,ABG,91.1450,0
20190819,P,75.0,20201218,,,,,3.00,,7.60,,,,,OPRA,ABG_2018X75,USD,ABG,91.1450,0
20190819,P,80.0,20201218,,,,,4.50,,9.30,,,,,OPRA,ABG_2018X80,USD,ABG,91.1450,0
20190819,P,85.0,20201218,,,,,6.50,,11.20,,,,,OPRA,ABG_2018X85,USD,ABG,91.1450,0
20190819,P,90.0,20201218,,,,,8.70,,13.50,,,,,OPRA,ABG_2018X90,USD,ABG,91.1450,0
20190819,P,95.0,20201218,,,,,11.40,,15.80,,,,,OPRA,ABG_2018X95,USD,ABG,91.1450,0
,C,170.0,20190816,23.5,23.5,23.5,23.5,,,,,21.5,1,,OPRA,ABMD_1916H170,USD,ABMD,190.78,1
,C,175.0,20190816,17.9,21.5,17.9,20.4,,,,,16.8,6,,OPRA,ABMD_1916H175,USD,ABMD,190.78,BATS
,C,180.0,20190816,11.1,11.1,11.1,11.1,,,,,13.9,1,,OPRA,ABMD_1916H180,USD,ABMD,190.78,BATS
,C,185.0,20190816,8.40,8.40,8.01,8.40,,,,,8.00,8,,OPRA,ABMD_1916H185,USD,ABMD,190.78,69
,C,190.0,20190816,3.70,4.10,2.79,3.20,,,,,3.00,30,,OPRA,ABMD_1916H190,USD,ABMD,190.78,PACF
,C,195.0,20190816,0.90,0.90,0.01,0.05,,,,,0.92,64,108,OPRA,ABMD_1916H195,USD,ABMD,190.78,PHIL
,C,200.0,20190816,0.12,0.12,0.02,0.02,,,,,0.22,4,209,OPRA,ABMD_1916H200,USD,ABMD,190.78,PHIL
,C,210.0,20190816,0.03,0.03,0.03,0.03,,,,,0.05,15,341,OPRA,ABMD_1916H210,USD,ABMD,190.78,CBOE
,C,220.0,20190816,0.03,0.03,0.03,0.03,,,,,0.02,15,795,OPRA,ABMD_1916H220,USD,ABMD,190.78,ISE
,C,230.0,20190816,0.05,0.05,0.05,0.05,,,,,0.10,5,458,OPRA,ABMD_1916H230,USD,ABMD,190.78,BATS
,C,240.0,20190816,0.05,0.05,0.03,0.03,,,,,0.05,3,352,OPRA,ABMD_1916H240,USD,ABMD,190.78,ISE
,C,250.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,18,236,OPRA,ABMD_1916H250,USD,ABMD,190.78,69
,C,260.0,20190816,0.05,0.05,0.05,0.05,,,,,0.05,1,216,OPRA,ABMD_1916H260,USD,ABMD,190.78,65
,C,270.0,20190816,0.04,0.04,0.04,0.04,,,,,0.05,1,323,OPRA,ABMD_1916H270,USD,ABMD,190.78,CBOE
,C,280.0,20190816,0.03,0.03,0.03,0.03,,,,,0.02,1,353,OPRA,ABMD_1916H280,USD,ABMD,190.78,ISE
,C,290.0,20190816,0.05,0.15,0.05,0.05,,,,,0.10,5,284,OPRA,ABMD_1916H290,USD,ABMD,190.78,PHIL
,C,300.0,20190816,0.15,0.15,0.15,0.15,,,,,0.05,1,301,OPRA,ABMD_1916H300,USD,ABMD,190.78,31
,C,310.0,20190816,0.05,0.06,0.05,0.05,,,,,0.05,3,143,OPRA,ABMD_1916H310,USD,ABMD,190.78,PHIL
,C,320.0,20190816,0.10,0.10,0.05,0.05,,,,,0.45,2,93,OPRA,ABMD_1916H320,USD,ABMD,190.78,PACF
,C,330.0,20190816,0.10,0.10,0.10,0.10,,,,,0.02,4,95,OPRA,ABMD_1916H330,USD,ABMD,190.78,PACF
,C,340.0,20190816,0.02,0.02,0.02,0.02,,,,,0.03,1,43,OPRA,ABMD_1916H340,USD,ABMD,190.78,1
,C,350.0,20190816,0.02,0.02,0.02,0.02,,,,,1.05,1,20,OPRA,ABMD_1916H350,USD,ABMD,190.78,ISE
,C,360.0,20190816,0.83,0.83,0.83,0.83,,,,,,1,1,OPRA,ABMD_1916H360,USD,ABMD,190.78,65
,C,370.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916H370,USD,ABMD,190.78,0
,C,380.0,20190816,0.55,0.55,0.55,0.55,,,,,,1,1,OPRA,ABMD_1916H380,USD,ABMD,190.78,69
,P,170.0,20190816,0.24,0.24,0.24,0.24,,,,,0.05,2,89,OPRA,ABMD_1916T170,USD,ABMD,190.78,CBOE
,P,175.0,20190816,0.03,0.03,0.03,0.03,,,,,0.07,1,114,OPRA,ABMD_1916T175,USD,ABMD,190.78,CBOE
,P,180.0,20190816,0.09,0.09,0.01,0.01,,,,,0.13,2,183,OPRA,ABMD_1916T180,USD,ABMD,190.78,43
,P,185.0,20190816,0.13,0.13,0.05,0.05,,,,,0.41,10,151,OPRA,ABMD_1916T185,USD,ABMD,190.78,1
,P,190.0,20190816,0.30,0.79,0.05,0.05,,,,,1.45,23,318,OPRA,ABMD_1916T190,USD,ABMD,190.78,CBOE
,P,195.0,20190816,2.90,3.10,1.90,1.90,,,,,4.17,28,,OPRA,ABMD_1916T195,USD,ABMD,190.78,BOST
,P,200.0,20190816,7.50,7.59,6.45,6.70,,,,,8.78,68,,OPRA,ABMD_1916T200,USD,ABMD,190.78,PHIL
,P,210.0,20190816,16.50,18.30,16.50,18.30,,,,,18.51,4,,OPRA,ABMD_1916T210,USD,ABMD,190.78,BOST
,P,220.0,20190816,27.0,28.9,27.0,28.9,,,,,27.7,126,,OPRA,ABMD_1916T220,USD,ABMD,190.78,PACF
,P,230.0,20190816,37.1,37.1,37.1,37.1,,,,,38.1,3,,OPRA,ABMD_1916T230,USD,ABMD,190.78,31
,P,240.0,20190816,47.39,47.80,47.02,47.39,,,,,50.00,8,,OPRA,ABMD_1916T240,USD,ABMD,190.78,ISE
,P,250.0,20190816,57.42,57.42,57.42,57.42,,,,,58.70,5,,OPRA,ABMD_1916T250,USD,ABMD,190.78,ISE
,P,260.0,20190816,67.29,67.29,67.29,67.29,,,,,69.50,1,,OPRA,ABMD_1916T260,USD,ABMD,190.78,CBOE
,P,270.0,20190816,79.3,79.3,79.3,79.3,,,,,85.0,200,,OPRA,ABMD_1916T270,USD,ABMD,190.78,PHIL
,P,280.0,20190816,89.30,89.30,89.30,89.30,,,,,74.89,100,,OPRA,ABMD_1916T280,USD,ABMD,190.78,PHIL
,P,290.0,20190816,85.5,85.5,85.5,85.5,,,,,77.7,1,,OPRA,ABMD_1916T290,USD,ABMD,190.78,ISE
,P,300.0,20190816,108.32,108.32,108.32,108.32,,,,,108.48,5,,OPRA,ABMD_1916T300,USD,ABMD,190.78,ISE
,P,310.0,20190816,122.6,122.6,122.6,122.6,,,,,93.6,10,,OPRA,ABMD_1916T310,USD,ABMD,190.78,PACF
,P,320.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916T320,USD,ABMD,190.78,0
,P,330.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916T330,USD,ABMD,190.78,0
,P,340.0,20190816,62.70,63.06,62.70,62.70,,,,,,2,,OPRA,ABMD_1916T340,USD,ABMD,190.78,PHIL
,P,350.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916T350,USD,ABMD,190.78,0
,P,360.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916T360,USD,ABMD,190.78,0
,P,370.0,20190816,153.8,153.8,153.8,153.8,,,,,,1,,OPRA,ABMD_1916T370,USD,ABMD,190.78,CBOE
,P,380.0,20190816,,,,,,,,,,,,OPRA,ABMD_1916T380,USD,ABMD,190.78,0
20190819,C,145.0,20191018,,,,,44.70,,49.50,,,,,OPRA,ABMD_1918J145,USD,ABMD,190.78,0
20190819,C,150.0,20191018,,,,,40.20,,45.00,,,,,OPRA,ABMD_1918J150,USD,ABMD,190.78,0
20190819,C,155.0,20191018,,,,,37.10,,40.80,,,,,OPRA,ABMD_1918J155,USD,ABMD,190.78,0
20190819,C,160.0,20191018,,,,,33.20,,36.30,,,,,OPRA,ABMD_1918J160,USD,ABMD,190.78,0
20190819,C,165.0,20191018,,,,,28.80,,31.90,,,,,OPRA,ABMD_1918J165,USD,ABMD,190.78,0
20190819,C,170.0,20191018,,,,,25.00,,27.90,,,,,OPRA,ABMD_1918J170,USD,ABMD,190.78,0
20190819,C,175.0,20191018,,,,,21.60,,24.50,,,,,OPRA,ABMD_1918J175,USD,ABMD,190.78,0
20190819,C,180.0,20191018,,,,,18.20,,21.30,,,,,OPRA,ABMD_1918J180,USD,ABMD,190.78,0
20190819,C,185.0,20191018,,,,,15.10,,17.80,,,,,OPRA,ABMD_1918J185,USD,ABMD,190.78,0
20190819,C,190.0,20191018,,,,,11.90,,15.30,,,,,OPRA,ABMD_1918J190,USD,ABMD,190.78,0
20190819,C,195.0,20191018,,,,,9.90,,13.20,,,,,OPRA,ABMD_1918J195,USD,ABMD,190.78,0
20190819,C,200.0,20191018,,,,,7.90,,11.30,,,,,OPRA,ABMD_1918J200,USD,ABMD,190.78,0
20190819,C,210.0,20191018,,,,,5.00,,7.30,,,,,OPRA,ABMD_1918J210,USD,ABMD,190.78,0
20190819,C,220.0,20191018,,,,,2.90,,5.30,,,,,OPRA,ABMD_1918J220,USD,ABMD,190.78,0
20190819,C,230.0,20191018,,,,,1.55,,3.90,,,,,OPRA,ABMD_1918J230,USD,ABMD,190.78,0
20190819,C,240.0,20191018,,,,,0.85,,2.40,,,,,OPRA,ABMD_1918J240,USD,ABMD,190.78,0
20190819,C,250.0,20191018,,,,,0.45,,1.80,,,,,OPRA,ABMD_1918J250,USD,ABMD,190.78,0
20190819,C,260.0,20191018,,,,,0.20,,1.75,,,,,OPRA,ABMD_1918J260,USD,ABMD,190.78,0
20190819,C,270.0,20191018,,,,,0.10,,1.40,,,,,OPRA,ABMD_1918J270,USD,ABMD,190.78,0
20190819,P,145.0,20191018,,,,,0.75,,1.60,,,,,OPRA,ABMD_1918V145,USD,ABMD,190.78,0
20190819,P,150.0,20191018,,,,,0.65,,2.40,,,,,OPRA,ABMD_1918V150,USD,ABMD,190.78,0
20190819,P,155.0,20191018,,,,,1.10,,2.75,,,,,OPRA,ABMD_1918V155,USD,ABMD,190.78,0
20190819,P,160.0,20191018,,,,,1.90,,2.90,,,,,OPRA,ABMD_1918V160,USD,ABMD,190.78,0
20190819,P,165.0,20191018,,,,,3.10,,3.60,,,,,OPRA,ABMD_1918V165,USD,ABMD,190.78,0
20190819,P,170.0,20191018,,,,,3.70,,5.00,,,,,OPRA,ABMD_1918V170,USD,ABMD,190.78,0
20190819,P,175.0,20191018,,,,,5.20,,6.50,,,,,OPRA,ABMD_1918V175,USD,ABMD,190.78,0
20190819,P,180.0,20191018,,,,,6.30,,7.60,,,,,OPRA,ABMD_1918V180,USD,ABMD,190.78,0
20190819,P,185.0,20191018,,,,,8.40,,9.90,,,,,OPRA,ABMD_1918V185,USD,ABMD,190.78,0
20190819,P,190.0,20191018,,,,,10.60,,12.40,,,,,OPRA,ABMD_1918V190,USD,ABMD,190.78,0
20190819,P,195.0,20191018,,,,,13.40,,14.80,,,,,OPRA,ABMD_1918V195,USD,ABMD,190.78,0
20190819,P,200.0,20191018,,,,,16.50,,18.00,,,,,OPRA,ABMD_1918V200,USD,ABMD,190.78,0
20190819,P,210.0,20191018,,,,,23.40,,24.80,,,,,OPRA,ABMD_1918V210,USD,ABMD,190.78,0
20190819,P,220.0,20191018,,,,,30.00,,32.60,,,,,OPRA,ABMD_1918V220,USD,ABMD,190.78,0
20190819,P,230.0,20191018,,,,,38.30,,41.20,,,,,OPRA,ABMD_1918V230,USD,ABMD,190.78,0
20190819,P,240.0,20191018,,,,,47.50,,52.30,,,,,OPRA,ABMD_1918V240,USD,ABMD,190.78,0
20190819,P,250.0,20191018,,,,,57.00,,61.80,,,,,OPRA,ABMD_1918V250,USD,ABMD,190.78,0
20190819,P,260.0,20191018,,,,,67.00,,71.90,,,,,OPRA,ABMD_1918V260,USD,ABMD,190.78,0
20190819,P,270.0,20191018,,,,,77.00,,81.90,,,,,OPRA,ABMD_1918V270,USD,ABMD,190.78,0
20190819,C,130.0,20190920,77.30,77.30,68.45,68.45,58.90,,63.20,,75.40,3,1,OPRA,ABMD_1920I130,USD,ABMD,190.78,PHIL
20190819,C,135.0,20190920,71.6,71.6,71.6,71.6,54.40,,58.30,,81.3,1,1,OPRA,ABMD_1920I135,USD,ABMD,190.78,1
20190819,C,140.0,20190920,75.5,75.5,75.5,75.5,49.20,,53.20,,,3,3,OPRA,ABMD_1920I140,USD,ABMD,190.78,65
20190819,C,145.0,20190920,,,,,45.00,,47.70,,,,,OPRA,ABMD_1920I145,USD,ABMD,190.78,0
20190819,C,150.0,20190920,53.5,53.5,53.5,53.5,40.50,,43.40,,51.0,1,1,OPRA,ABMD_1920I150,USD,ABMD,190.78,1
20190819,C,155.0,20190920,39.0,39.0,39.0,39.0,35.20,,38.50,,42.2,1,1,OPRA,ABMD_1920I155,USD,ABMD,190.78,42
20190819,C,160.0,20190920,35.2,35.2,35.2,35.2,30.80,,33.80,,33.4,1,1,OPRA,ABMD_1920I160,USD,ABMD,190.78,1
20190819,C,165.0,20190920,31.0,31.0,31.0,31.0,26.90,,28.80,,33.2,1,,OPRA,ABMD_1920I165,USD,ABMD,190.78,69
20190819,C,170.0,20190920,29.6,29.6,29.6,29.6,22.90,,25.40,,38.5,5,11,OPRA,ABMD_1920I170,USD,ABMD,190.78,PACF
20190819,C,175.0,20190920,22.6,22.6,22.6,22.6,18.70,,21.40,,21.7,1,13,OPRA,ABMD_1920I175,USD,ABMD,190.78,1
20190819,C,180.0,20190920,18.4,18.4,18.4,18.4,15.00,,17.70,,20.8,2,5,OPRA,ABMD_1920I180,USD,ABMD,190.78,65
20190819,C,185.0,20190920,13.9,13.9,13.9,13.9,12.00,,12.40,,14.5,2,22,OPRA,ABMD_1920I185,USD,ABMD,190.78,PACF
20190819,C,190.0,20190920,10.80,11.75,10.80,11.75,9.20,,9.60,,11.50,6,51,OPRA,ABMD_1920I190,USD,ABMD,190.78,ISE
20190819,C,195.0,20190920,7.87,7.87,7.01,7.01,6.80,,7.20,,9.15,5,65,OPRA,ABMD_1920I195,USD,ABMD,190.78,PHIL
20190819,C,200.0,20190920,6.90,6.90,5.08,5.10,4.90,,5.20,,6.34,39,214,OPRA,ABMD_1920I200,USD,ABMD,190.78,PACF
20190819,C,210.0,20190920,3.70,3.70,2.51,2.60,2.40,,2.55,,3.45,25,329,OPRA,ABMD_1920I210,USD,ABMD,190.78,PACF
20190819,C,220.0,20190920,1.75,1.75,1.19,1.19,1.05,,1.25,,1.69,7,168,OPRA,ABMD_1920I220,USD,ABMD,190.78,PHIL
20190819,C,230.0,20190920,0.87,0.90,0.82,0.85,0.50,,0.70,,1.10,35,187,OPRA,ABMD_1920I230,USD,ABMD,190.78,PHIL
20190819,C,240.0,20190920,0.45,0.47,0.45,0.47,0.25,,0.60,,0.56,11,252,OPRA,ABMD_1920I240,USD,ABMD,190.78,CBOE
20190819,C,250.0,20190920,0.30,0.30,0.20,0.20,0.05,,0.30,,0.30,12,210,OPRA,ABMD_1920I250,USD,ABMD,190.78,PACF
20190819,C,260.0,20190920,,,,,0.10,,0.70,,,,258,OPRA,ABMD_1920I260,USD,ABMD,190.78,0
20190819,C,270.0,20190920,0.15,0.15,0.15,0.15,,,0.15,,0.15,13,423,OPRA,ABMD_1920I270,USD,ABMD,190.78,CBOE
20190819,C,280.0,20190920,0.26,0.26,0.26,0.26,,,0.65,,0.15,1,164,OPRA,ABMD_1920I280,USD,ABMD,190.78,CBOE
20190819,C,290.0,20190920,0.05,0.10,0.05,0.10,,,0.15,,0.25,7,97,OPRA,ABMD_1920I290,USD,ABMD,190.78,42
20190819,C,300.0,20190920,0.22,0.22,0.22,0.22,0.05,,0.25,,0.25,5,189,OPRA,ABMD_1920I300,USD,ABMD,190.78,1
20190819,C,310.0,20190920,,,,,,,0.50,,,,69,OPRA,ABMD_1920I310,USD,ABMD,190.78,0
20190819,C,320.0,20190920,0.31,0.31,0.31,0.31,,,0.25,,0.25,1,22,OPRA,ABMD_1920I320,USD,ABMD,190.78,ISE
20190819,C,330.0,20190920,0.10,0.21,0.10,0.15,,,0.10,,0.20,9,29,OPRA,ABMD_1920I330,USD,ABMD,190.78,65
20190819,C,340.0,20190920,,,,,,,0.15,,,,97,OPRA,ABMD_1920I340,USD,ABMD,190.78,0
20190819,C,350.0,20190920,0.05,0.05,0.05,0.05,,,0.30,,0.08,1,53,OPRA,ABMD_1920I350,USD,ABMD,190.78,BOST
20190819,C,360.0,20190920,0.01,0.01,0.01,0.01,,,0.25,,0.15,2,103,OPRA,ABMD_1920I360,USD,ABMD,190.78,43
20190819,C,370.0,20190920,0.05,0.05,0.05,0.05,,,0.20,,0.10,1,121,OPRA,ABMD_1920I370,USD,ABMD,190.78,BOST
20190819,C,380.0,20190920,0.13,0.15,0.10,0.10,,,0.20,,0.80,23,409,OPRA,ABMD_1920I380,USD,ABMD,190.78,PACF
20190819,C,390.0,20190920,0.10,0.15,0.10,0.15,,,0.15,,1.40,5,183,OPRA,ABMD_1920I390,USD,ABMD,190.78,PACF
20190819,C,400.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.55,8,46,OPRA,ABMD_1920I400,USD,ABMD,190.78,PHIL
20190819,C,410.0,20190920,14.0,14.0,14.0,14.0,,,0.10,,14.8,4,2,OPRA,ABMD_1920I410,USD,ABMD,190.78,CBOE
20190819,C,420.0,20190920,7.7,7.7,7.7,7.7,,,0.10,,6.7,1,1,OPRA,ABMD_1920I420,USD,ABMD,190.78,PACF
20190819,C,430.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.30,1,112,OPRA,ABMD_1920I430,USD,ABMD,190.78,PHIL
20190819,C,440.0,20190920,0.05,0.05,0.05,0.05,,,0.05,,0.35,2,3,OPRA,ABMD_1920I440,USD,ABMD,190.78,42
20190819,C,450.0,20190920,1.2,1.2,1.2,1.2,,,0.05,,,1,15,OPRA,ABMD_1920I450,USD,ABMD,190.78,PHIL
20190819,C,460.0,20190920,3.1,3.1,3.1,3.1,,,0.05,,,1,,OPRA,ABMD_1920I460,USD,ABMD,190.78,BATS
20190819,C,470.0,20190920,0.55,0.55,0.50,0.50,,,0.05,,1.15,6,29,OPRA,ABMD_1920I470,USD,ABMD,190.78,42
20190819,C,480.0,20190920,,,,,,,0.05,,,,,OPRA,ABMD_1920I480,USD,ABMD,190.78,0
20190819,C,490.0,20190920,,,,,,,0.05,,,,,OPRA,ABMD_1920I490,USD,ABMD,190.78,0
20190819,C,500.0,20190920,,,,,,,0.05,,,,,OPRA,ABMD_1920I500,USD,ABMD,190.78,0
20190819,C,115.0,20191220,,,,,75.50,,79.80,,,,,OPRA,ABMD_1920L115,USD,ABMD,190.78,0
20190819,C,120.0,20191220,74.41,74.41,74.41,74.41,70.70,,75.20,,,1,1,OPRA,ABMD_1920L120,USD,ABMD,190.78,ISE
20190819,C,125.0,20191220,,,,,66.40,,70.00,,,,,OPRA,ABMD_1920L125,USD,ABMD,190.78,0
20190819,C,130.0,20191220,87.2,87.2,87.2,87.2,62.40,,65.70,,,10,10,OPRA,ABMD_1920L130,USD,ABMD,190.78,43
20190819,C,135.0,20191220,,,,,58.00,,60.90,,,,,OPRA,ABMD_1920L135,USD,ABMD,190.78,0
20190819,C,140.0,20191220,,,,,54.00,,56.80,,,,,OPRA,ABMD_1920L140,USD,ABMD,190.78,0
20190819,C,145.0,20191220,,,,,50.00,,52.90,,,,,OPRA,ABMD_1920L145,USD,ABMD,190.78,0
20190819,C,150.0,20191220,213.81,213.81,213.81,213.81,46.10,,48.50,,,1,5,OPRA,ABMD_1920L150,USD,ABMD,190.78,65
20190819,C,155.0,20191220,208.89,208.89,208.89,208.89,42.00,,45.00,,,1,2,OPRA,ABMD_1920L155,USD,ABMD,190.78,65
20190819,C,160.0,20191220,37.37,37.37,37.28,37.28,37.90,,40.60,,60.10,5,42,OPRA,ABMD_1920L160,USD,ABMD,190.78,CBOE
20190819,C,165.0,20191220,,,,,34.70,,37.20,,,,5,OPRA,ABMD_1920L165,USD,ABMD,190.78,0
20190819,C,170.0,20191220,152,152,152,152,31.20,,33.40,,,1,1,OPRA,ABMD_1920L170,USD,ABMD,190.78,69
20190819,C,175.0,20191220,29.90,29.90,29.90,29.90,28.00,,30.60,,36.07,1,34,OPRA,ABMD_1920L175,USD,ABMD,190.78,31
20190819,C,180.0,20191220,29.1,29.1,29.1,29.1,25.10,,26.30,,28.0,3,1,OPRA,ABMD_1920L180,USD,ABMD,190.78,PHIL
20190819,C,185.0,20191220,27.20,27.20,27.20,27.20,22.00,,24.90,,23.44,1,12,OPRA,ABMD_1920L185,USD,ABMD,190.78,CBOE
20190819,C,190.0,20191220,24.9,24.9,24.9,24.9,19.70,,22.20,,21.2,1,4,OPRA,ABMD_1920L190,USD,ABMD,190.78,BATS
20190819,C,195.0,20191220,19.30,19.34,19.30,19.30,17.20,,18.10,,20.95,13,34,OPRA,ABMD_1920L195,USD,ABMD,190.78,1
20190819,C,200.0,20191220,,,,,15.10,,17.30,,,,44,OPRA,ABMD_1920L200,USD,ABMD,190.78,0
20190819,C,210.0,20191220,13.25,13.25,13.25,13.25,11.40,,12.80,,13.50,1,44,OPRA,ABMD_1920L210,USD,ABMD,190.78,1
20190819,C,220.0,20191220,10.29,10.29,10.20,10.20,8.70,,10.70,,10.30,12,73,OPRA,ABMD_1920L220,USD,ABMD,190.78,BATS
20190819,C,230.0,20191220,8.00,8.00,8.00,8.00,6.20,,6.90,,8.12,16,24,OPRA,ABMD_1920L230,USD,ABMD,190.78,PHIL
20190819,C,240.0,20191220,5.20,5.20,5.20,5.20,4.50,,5.30,,6.10,1,24,OPRA,ABMD_1920L240,USD,ABMD,190.78,PACF
20190819,C,250.0,20191220,4.72,4.72,4.72,4.72,3.40,,4.00,,4.71,1,29,OPRA,ABMD_1920L250,USD,ABMD,190.78,ISE
20190819,C,260.0,20191220,3.58,3.58,3.58,3.58,2.05,,4.10,,3.55,1,91,OPRA,ABMD_1920L260,USD,ABMD,190.78,ISE
20190819,C,270.0,20191220,3.12,3.12,3.12,3.12,1.70,,2.35,,4.00,1,28,OPRA,ABMD_1920L270,USD,ABMD,190.78,ISE
20190819,C,280.0,20191220,,,,,1.20,,1.70,,,,31,OPRA,ABMD_1920L280,USD,ABMD,190.78,0
20190819,C,290.0,20191220,1.55,1.55,1.55,1.55,0.90,,1.35,,2.43,4,108,OPRA,ABMD_1920L290,USD,ABMD,190.78,69
20190819,C,300.0,20191220,1.20,1.20,1.20,1.20,1.00,,1.40,,1.35,2,117,OPRA,ABMD_1920L300,USD,ABMD,190.78,PHIL
20190819,C,310.0,20191220,1.10,1.10,1.10,1.10,0.70,,1.65,,1.08,2,77,OPRA,ABMD_1920L310,USD,ABMD,190.78,PHIL
20190819,C,320.0,20191220,1.1,1.1,1.1,1.1,0.25,,1.60,,1.7,1,28,OPRA,ABMD_1920L320,USD,ABMD,190.78,1
20190819,C,330.0,20191220,0.8,0.8,0.8,0.8,0.10,,1.40,,1.3,6,145,OPRA,ABMD_1920L330,USD,ABMD,190.78,PHIL
20190819,C,340.0,20191220,1.20,1.20,1.15,1.15,0.25,,1.20,,1.20,4,43,OPRA,ABMD_1920L340,USD,ABMD,190.78,PACF
20190819,C,350.0,20191220,0.5,0.5,0.5,0.5,0.15,,1.30,,0.5,1,69,OPRA,ABMD_1920L350,USD,ABMD,190.78,1
20190819,C,360.0,20191220,4.6,4.6,4.6,4.6,0.10,,1.05,,7.0,1,13,OPRA,ABMD_1920L360,USD,ABMD,190.78,69
20190819,C,370.0,20191220,0.35,0.35,0.35,0.35,0.05,,1.00,,4.10,3,24,OPRA,ABMD_1920L370,USD,ABMD,190.78,PHIL
20190819,C,380.0,20191220,0.5,0.5,0.5,0.5,0.05,,1.00,,3.3,1,22,OPRA,ABMD_1920L380,USD,ABMD,190.78,22
20190819,C,390.0,20191220,,,,,0.05,,1.00,,,,84,OPRA,ABMD_1920L390,USD,ABMD,190.78,0
20190819,C,400.0,20191220,0.54,0.54,0.25,0.25,,,0.50,,1.85,4,40,OPRA,ABMD_1920L400,USD,ABMD,190.78,31
20190819,C,410.0,20191220,0.36,0.36,0.36,0.36,0.05,,0.90,,1.80,1,15,OPRA,ABMD_1920L410,USD,ABMD,190.78,CBOE
20190819,C,420.0,20191220,1.00,1.00,1.00,1.00,,,0.85,,2.85,3,43,OPRA,ABMD_1920L420,USD,ABMD,190.78,69
20190819,C,430.0,20191220,2.55,2.55,2.55,2.55,,,0.80,,,1,44,OPRA,ABMD_1920L430,USD,ABMD,190.78,42
20190819,C,440.0,20191220,2.45,2.45,2.45,2.45,,,0.80,,,1,19,OPRA,ABMD_1920L440,USD,ABMD,190.78,65
20190819,C,450.0,20191220,,,,,,,0.95,,,,15,OPRA,ABMD_1920L450,USD,ABMD,190.78,0
20190819,C,460.0,20191220,1.7,1.7,1.7,1.7,,,0.75,,,1,3,OPRA,ABMD_1920L460,USD,ABMD,190.78,42
20190819,C,470.0,20191220,0.5,0.5,0.5,0.5,,,0.70,,8.3,1,2,OPRA,ABMD_1920L470,USD,ABMD,190.78,42
20190819,C,480.0,20191220,16.3,16.3,16.3,16.3,,,0.85,,,2,3,OPRA,ABMD_1920L480,USD,ABMD,190.78,BOST
20190819,C,490.0,20191220,0.5,0.5,0.5,0.5,,,0.65,,,1,1,OPRA,ABMD_1920L490,USD,ABMD,190.78,PHIL
20190819,C,500.0,20191220,1.85,1.85,1.85,1.85,,,0.65,,,3,16,OPRA,ABMD_1920L500,USD,ABMD,190.78,ISE
20190819,C,510.0,20191220,,,,,,,0.60,,,,,OPRA,ABMD_1920L510,USD,ABMD,190.78,0
20190819,C,520.0,20191220,0.4,0.4,0.4,0.4,,,0.60,,,3,3,OPRA,ABMD_1920L520,USD,ABMD,190.78,42
20190819,C,530.0,20191220,,,,,,,0.55,,,,1,OPRA,ABMD_1920L530,USD,ABMD,190.78,0
20190819,C,540.0,20191220,44.0,44.0,44.0,44.0,,,0.55,,28.5,1,1,OPRA,ABMD_1920L540,USD,ABMD,190.78,CBOE
20190819,C,550.0,20191220,,,,,,,0.50,,,,4,OPRA,ABMD_1920L550,USD,ABMD,190.78,0
20190819,C,560.0,20191220,,,,,,,0.50,,,,,OPRA,ABMD_1920L560,USD,ABMD,190.78,0
20190819,C,570.0,20191220,5.5,5.5,5.5,5.5,,,0.45,,,10,10,OPRA,ABMD_1920L570,USD,ABMD,190.78,PHIL
20190819,C,580.0,20191220,6.68,6.68,6.68,6.68,,,0.45,,,5,5,OPRA,ABMD_1920L580,USD,ABMD,190.78,PHIL
20190819,C,590.0,20191220,,,,,,,0.45,,,,,OPRA,ABMD_1920L590,USD,ABMD,190.78,0
20190819,C,600.0,20191220,6.45,6.75,6.45,6.75,,,0.40,,41.18,10,10,OPRA,ABMD_1920L600,USD,ABMD,190.78,ISE
20190819,C,610.0,20191220,7.08,7.08,7.08,7.08,,,0.40,,17.70,1,3,OPRA,ABMD_1920L610,USD,ABMD,190.78,AMEX
20190819,C,620.0,20191220,,,,,,,0.35,,,,5,OPRA,ABMD_1920L620,USD,ABMD,190.78,0
20190819,C,630.0,20191220,,,,,,,0.35,,,,,OPRA,ABMD_1920L630,USD,ABMD,190.78,0
20190819,C,640.0,20191220,0.27,0.27,0.27,0.27,,,0.35,,,1,,OPRA,ABMD_1920L640,USD,ABMD,190.78,PHIL
20190819,C,650.0,20191220,0.6,0.6,0.6,0.6,,,0.30,,,1,32,OPRA,ABMD_1920L650,USD,ABMD,190.78,BATS
20190819,C,660.0,20191220,,,,,,,0.30,,,,,OPRA,ABMD_1920L660,USD,ABMD,190.78,0
20190819,C,680.0,20191220,0.30,0.30,0.30,0.30,,,0.25,,0.45,1,6,OPRA,ABMD_1920L680,USD,ABMD,190.78,69
20190819,P,130.0,20190920,0.36,0.36,0.36,0.36,,,0.50,,,1,1,OPRA,ABMD_1920U130,USD,ABMD,190.78,PHIL
20190819,P,135.0,20190920,0.6,0.6,0.6,0.6,,,0.90,,,1,1,OPRA,ABMD_1920U135,USD,ABMD,190.78,BOST
20190819,P,140.0,20190920,0.20,0.25,0.20,0.25,0.05,,0.55,,0.20,5,22,OPRA,ABMD_1920U140,USD,ABMD,190.78,BOST
20190819,P,145.0,20190920,0.35,0.35,0.35,0.35,0.15,,0.80,,0.35,1,34,OPRA,ABMD_1920U145,USD,ABMD,190.78,PHIL
20190819,P,150.0,20190920,0.60,0.60,0.50,0.50,0.40,,0.85,,0.98,8,123,OPRA,ABMD_1920U150,USD,ABMD,190.78,PACF
20190819,P,155.0,20190920,0.72,0.72,0.72,0.72,0.50,,0.95,,1.00,1,27,OPRA,ABMD_1920U155,USD,ABMD,190.78,ISE
20190819,P,160.0,20190920,0.95,0.95,0.95,0.95,0.80,,1.10,,0.98,1,82,OPRA,ABMD_1920U160,USD,ABMD,190.78,PHIL
20190819,P,165.0,20190920,1.43,1.45,1.35,1.35,1.30,,1.50,,1.90,27,54,OPRA,ABMD_1920U165,USD,ABMD,190.78,PACF
20190819,P,170.0,20190920,2.00,2.00,1.99,1.99,1.80,,2.30,,3.10,90,188,OPRA,ABMD_1920U170,USD,ABMD,190.78,CBOE
20190819,P,175.0,20190920,2.63,3.00,2.63,3.00,2.90,,3.20,,2.78,11,144,OPRA,ABMD_1920U175,USD,ABMD,190.78,46
20190819,P,180.0,20190920,4.10,4.20,4.10,4.20,4.20,,4.50,,4.10,6,545,OPRA,ABMD_1920U180,USD,ABMD,190.78,69
20190819,P,185.0,20190920,4.88,5.80,4.88,5.80,5.90,,6.20,,5.55,3,155,OPRA,ABMD_1920U185,USD,ABMD,190.78,47
20190819,P,190.0,20190920,6.76,8.38,6.76,7.70,8.00,,8.40,,7.70,9,256,OPRA,ABMD_1920U190,USD,ABMD,190.78,69
20190819,P,195.0,20190920,10.47,10.47,10.47,10.47,10.70,,11.00,,9.89,1,140,OPRA,ABMD_1920U195,USD,ABMD,190.78,CBOE
20190819,P,200.0,20190920,13.28,13.28,12.64,12.64,13.70,,14.20,,14.57,10,238,OPRA,ABMD_1920U200,USD,ABMD,190.78,CBOE
20190819,P,210.0,20190920,21.30,21.30,21.30,21.30,20.80,,22.20,,21.89,2,113,OPRA,ABMD_1920U210,USD,ABMD,190.78,BOST
20190819,P,220.0,20190920,30.21,30.21,30.21,30.21,29.70,,30.70,,30.21,1,108,OPRA,ABMD_1920U220,USD,ABMD,190.78,CBOE
20190819,P,230.0,20190920,39.62,39.62,39.62,39.62,38.40,,40.80,,34.50,2,177,OPRA,ABMD_1920U230,USD,ABMD,190.78,CBOE
20190819,P,240.0,20190920,46.6,46.6,46.6,46.6,48.00,,50.50,,49.0,1,398,OPRA,ABMD_1920U240,USD,ABMD,190.78,PACF
20190819,P,250.0,20190920,57.00,57.00,57.00,57.00,56.90,,61.40,,60.99,1,334,OPRA,ABMD_1920U250,USD,ABMD,190.78,ISE
20190819,P,260.0,20190920,67.19,67.20,67.19,67.20,67.50,,71.50,,70.80,21,99,OPRA,ABMD_1920U260,USD,ABMD,190.78,CBOE
20190819,P,270.0,20190920,78.61,78.61,78.61,78.61,77.00,,80.80,,72.18,1,34,OPRA,ABMD_1920U270,USD,ABMD,190.78,CBOE
20190819,P,280.0,20190920,,,,,86.90,,90.90,,,,38,OPRA,ABMD_1920U280,USD,ABMD,190.78,0
20190819,P,290.0,20190920,98.8,98.8,98.8,98.8,97.20,,101.00,,91.1,150,113,OPRA,ABMD_1920U290,USD,ABMD,190.78,PHIL
20190819,P,300.0,20190920,109.10,109.10,109.10,109.10,107.10,,111.50,,83.40,2,2,OPRA,ABMD_1920U300,USD,ABMD,190.78,PACF
20190819,P,310.0,20190920,119.20,119.20,119.20,119.20,117.50,,121.20,,116.90,10,211,OPRA,ABMD_1920U310,USD,ABMD,190.78,PACF
20190819,P,320.0,20190920,127.00,127.00,127.00,127.00,127.10,,131.60,,124.22,10,5,OPRA,ABMD_1920U320,USD,ABMD,190.78,42
20190819,P,330.0,20190920,138.60,138.60,138.60,138.60,137.10,,141.60,,134.24,2,2,OPRA,ABMD_1920U330,USD,ABMD,190.78,42
20190819,P,340.0,20190920,144.26,144.26,144.24,144.24,147.00,,151.60,,140.76,16,,OPRA,ABMD_1920U340,USD,ABMD,190.78,CBOE
20190819,P,350.0,20190920,81.5,81.5,81.5,81.5,157.20,,161.60,,,2,,OPRA,ABMD_1920U350,USD,ABMD,190.78,PACF
20190819,P,360.0,20190920,101.24,101.24,101.24,101.24,167.00,,171.60,,99.82,22,,OPRA,ABMD_1920U360,USD,ABMD,190.78,42
20190819,P,370.0,20190920,103.90,103.90,103.90,103.90,177.10,,181.50,,101.86,10,,OPRA,ABMD_1920U370,USD,ABMD,190.78,BATS
20190819,P,380.0,20190920,121.64,121.64,121.64,121.64,187.00,,191.50,,128.05,3,,OPRA,ABMD_1920U380,USD,ABMD,190.78,42
20190819,P,390.0,20190920,131.68,131.68,131.20,131.20,197.00,,201.50,,66.59,25,,OPRA,ABMD_1920U390,USD,ABMD,190.78,42
20190819,P,400.0,20190920,78.9,78.9,78.9,78.9,207.00,,211.60,,,1,,OPRA,ABMD_1920U400,USD,ABMD,190.78,ISE
20190819,P,410.0,20190920,,,,,217.00,,221.50,,,,,OPRA,ABMD_1920U410,USD,ABMD,190.78,0
20190819,P,420.0,20190920,,,,,227.10,,231.60,,,,,OPRA,ABMD_1920U420,USD,ABMD,190.78,0
20190819,P,430.0,20190920,,,,,237.00,,241.50,,,,,OPRA,ABMD_1920U430,USD,ABMD,190.78,0
20190819,P,440.0,20190920,,,,,247.10,,251.50,,,,,OPRA,ABMD_1920U440,USD,ABMD,190.78,0
20190819,P,450.0,20190920,,,,,257.00,,261.60,,,,,OPRA,ABMD_1920U450,USD,ABMD,190.78,0
20190819,P,460.0,20190920,,,,,267.00,,271.50,,,,,OPRA,ABMD_1920U460,USD,ABMD,190.78,0
20190819,P,470.0,20190920,,,,,277.00,,281.50,,,,,OPRA,ABMD_1920U470,USD,ABMD,190.78,0
20190819,P,480.0,20190920,,,,,287.00,,291.60,,,,,OPRA,ABMD_1920U480,USD,ABMD,190.78,0
20190819,P,490.0,20190920,,,,,297.00,,301.60,,,,,OPRA,ABMD_1920U490,USD,ABMD,190.78,0
20190819,P,500.0,20190920,147.38,147.38,147.35,147.35,307.00,,311.60,,,2,,OPRA,ABMD_1920U500,USD,ABMD,190.78,65
20190819,P,115.0,20191220,1.15,1.15,1.04,1.04,0.55,,1.75,,1.10,17,17,OPRA,ABMD_1920X115,USD,ABMD,190.78,PHIL
20190819,P,120.0,20191220,,,,,1.05,,1.55,,,,,OPRA,ABMD_1920X120,USD,ABMD,190.78,0
20190819,P,125.0,20191220,1.75,1.75,1.75,1.75,1.30,,1.90,,,6,6,OPRA,ABMD_1920X125,USD,ABMD,190.78,BOST
20190819,P,130.0,20191220,2.30,2.30,2.30,2.30,1.50,,2.20,,2.15,4,88,OPRA,ABMD_1920X130,USD,ABMD,190.78,BATS
20190819,P,135.0,20191220,3.1,3.1,3.1,3.1,1.45,,2.65,,2.4,3,5,OPRA,ABMD_1920X135,USD,ABMD,190.78,PACF
20190819,P,140.0,20191220,2.50,2.50,2.50,2.50,2.10,,3.30,,2.42,1,7,OPRA,ABMD_1920X140,USD,ABMD,190.78,PHIL
20190819,P,145.0,20191220,4.25,4.25,4.25,4.25,2.60,,4.10,,3.40,1,70,OPRA,ABMD_1920X145,USD,ABMD,190.78,CBOE
20190819,P,150.0,20191220,5.1,5.1,5.1,5.1,3.60,,4.90,,4.3,2,31,OPRA,ABMD_1920X150,USD,ABMD,190.78,69
20190819,P,155.0,20191220,2.40,2.40,2.40,2.40,5.20,,5.90,,3.55,1,2,OPRA,ABMD_1920X155,USD,ABMD,190.78,1
20190819,P,160.0,20191220,7.32,7.32,7.32,7.32,5.90,,7.20,,8.51,1,10,OPRA,ABMD_1920X160,USD,ABMD,190.78,ISE
20190819,P,165.0,20191220,8.23,8.90,8.23,8.90,7.40,,8.30,,7.17,31,78,OPRA,ABMD_1920X165,USD,ABMD,190.78,PHIL
20190819,P,170.0,20191220,10.42,10.42,9.93,10.40,8.90,,10.00,,8.00,25,32,OPRA,ABMD_1920X170,USD,ABMD,190.78,PHIL
20190819,P,175.0,20191220,10.74,10.74,10.74,10.74,10.30,,11.80,,10.10,10,104,OPRA,ABMD_1920X175,USD,ABMD,190.78,CBOE
20190819,P,180.0,20191220,12.70,12.70,12.69,12.69,12.40,,13.70,,12.20,2,193,OPRA,ABMD_1920X180,USD,ABMD,190.78,65
20190819,P,185.0,20191220,14.40,16.37,14.40,16.37,14.80,,15.90,,14.10,12,129,OPRA,ABMD_1920X185,USD,ABMD,190.78,AMEX
20190819,P,190.0,20191220,17.3,17.3,17.3,17.3,16.30,,18.30,,18.8,2,41,OPRA,ABMD_1920X190,USD,ABMD,190.78,65
20190819,P,195.0,20191220,,20.00,20.00,,19.60,,20.90,,-0.30,5,45,OPRA,ABMD_1920X195,USD,ABMD,190.78,1
20190819,P,200.0,20191220,22.4,22.4,22.4,22.4,22.50,,23.80,,22.8,2,459,OPRA,ABMD_1920X200,USD,ABMD,190.78,1
20190819,P,210.0,20191220,29.57,29.57,29.57,29.57,28.70,,30.10,,26.55,1,75,OPRA,ABMD_1920X210,USD,ABMD,190.78,PHIL
20190819,P,220.0,20191220,40.36,40.36,40.36,40.36,35.70,,37.10,,32.80,1,27,OPRA,ABMD_1920X220,USD,ABMD,190.78,CBOE
20190819,P,230.0,20191220,41.50,41.50,41.50,41.50,43.40,,45.00,,43.25,2,122,OPRA,ABMD_1920X230,USD,ABMD,190.78,PHIL
20190819,P,240.0,20191220,52.05,52.05,52.05,52.05,51.80,,53.30,,42.00,10,54,OPRA,ABMD_1920X240,USD,ABMD,190.78,PHIL
20190819,P,250.0,20191220,59.6,59.6,59.6,59.6,60.50,,62.10,,64.0,1,144,OPRA,ABMD_1920X250,USD,ABMD,190.78,ISE
20190819,P,260.0,20191220,68.75,68.92,68.75,68.92,69.90,,71.10,,70.79,21,150,OPRA,ABMD_1920X260,USD,ABMD,190.78,CBOE
20190819,P,270.0,20191220,,,,,78.70,,81.00,,,,130,OPRA,ABMD_1920X270,USD,ABMD,190.78,0
20190819,P,280.0,20191220,67.7,67.7,67.7,67.7,88.40,,91.10,,27.8,1,92,OPRA,ABMD_1920X280,USD,ABMD,190.78,42
20190819,P,290.0,20191220,73.5,76.6,73.5,76.6,97.30,,101.40,,46.7,6,316,OPRA,ABMD_1920X290,USD,ABMD,190.78,BOST
20190819,P,300.0,20191220,42.9,42.9,42.9,42.9,107.50,,111.30,,52.1,1,23,OPRA,ABMD_1920X300,USD,ABMD,190.78,42
20190819,P,310.0,20191220,62.5,62.5,62.5,62.5,116.90,,120.90,,62.8,2,14,OPRA,ABMD_1920X310,USD,ABMD,190.78,PACF
20190819,P,320.0,20191220,110.95,110.95,110.95,110.95,127.10,,131.00,,63.45,1,23,OPRA,ABMD_1920X320,USD,ABMD,190.78,ISE
20190819,P,330.0,20191220,140.4,140.4,140.4,140.4,137.00,,141.60,,70.0,1,2,OPRA,ABMD_1920X330,USD,ABMD,190.78,AMEX
20190819,P,340.0,20191220,89.0,89.0,89.0,89.0,147.00,,151.60,,92.5,2,,OPRA,ABMD_1920X340,USD,ABMD,190.78,PHIL
20190819,P,350.0,20191220,160.1,160.1,160.1,160.1,157.00,,161.60,,87.6,1,,OPRA,ABMD_1920X350,USD,ABMD,190.78,PHIL
20190819,P,360.0,20191220,160.97,160.97,160.97,160.97,167.00,,171.60,,154.05,15,,OPRA,ABMD_1920X360,USD,ABMD,190.78,CBOE
20190819,P,370.0,20191220,170.99,170.99,170.99,170.99,177.00,,181.50,,117.23,15,,OPRA,ABMD_1920X370,USD,ABMD,190.78,CBOE
20190819,P,380.0,20191220,180.59,180.59,180.59,180.59,187.00,,191.60,,120.39,36,,OPRA,ABMD_1920X380,USD,ABMD,190.78,CBOE
20190819,P,390.0,20191220,190.61,190.61,190.61,190.61,197.00,,201.60,,63.10,36,,OPRA,ABMD_1920X390,USD,ABMD,190.78,CBOE
20190819,P,400.0,20191220,208.50,208.50,208.50,208.50,207.00,,211.60,,203.00,1,1,OPRA,ABMD_1920X400,USD,ABMD,190.78,42
20190819,P,410.0,20191220,128.4,128.4,128.4,128.4,217.00,,221.50,,,2,,OPRA,ABMD_1920X410,USD,ABMD,190.78,BATS
20190819,P,420.0,20191220,228.50,228.50,228.50,228.50,227.00,,231.60,,146.00,1,1,OPRA,ABMD_1920X420,USD,ABMD,190.78,42
20190819,P,430.0,20191220,,,,,236.90,,241.50,,,,,OPRA,ABMD_1920X430,USD,ABMD,190.78,0
20190819,P,440.0,20191220,151.8,151.8,151.8,151.8,247.00,,251.60,,,3,,OPRA,ABMD_1920X440,USD,ABMD,190.78,BOST
20190819,P,450.0,20191220,,,,,257.00,,261.50,,,,,OPRA,ABMD_1920X450,USD,ABMD,190.78,0
20190819,P,460.0,20191220,,,,,267.00,,271.60,,,,,OPRA,ABMD_1920X460,USD,ABMD,190.78,0
20190819,P,470.0,20191220,,,,,277.00,,281.50,,,,,OPRA,ABMD_1920X470,USD,ABMD,190.78,0
20190819,P,480.0,20191220,,,,,287.00,,291.60,,,,,OPRA,ABMD_1920X480,USD,ABMD,190.78,0
20190819,P,490.0,20191220,,,,,297.00,,301.50,,,,,OPRA,ABMD_1920X490,USD,ABMD,190.78,0
20190819,P,500.0,20191220,218.5,218.5,218.5,218.5,307.00,,311.60,,,2,,OPRA,ABMD_1920X500,USD,ABMD,190.78,69
20190819,P,510.0,20191220,206.5,206.5,206.5,206.5,317.00,,321.60,,,20,,OPRA,ABMD_1920X510,USD,ABMD,190.78,31
20190819,P,520.0,20191220,227.8,227.8,227.8,227.8,327.00,,331.60,,,1,,OPRA,ABMD_1920X520,USD,ABMD,190.78,69
20190819,P,530.0,20191220,225,225,225,225,337.00,,341.50,,,11,,OPRA,ABMD_1920X530,USD,ABMD,190.78,31
20190819,P,540.0,20191220,,,,,347.00,,351.60,,,,,OPRA,ABMD_1920X540,USD,ABMD,190.78,0
20190819,P,550.0,20191220,,,,,357.00,,361.60,,,,,OPRA,ABMD_1920X550,USD,ABMD,190.78,0
20190819,P,560.0,20191220,164.3,164.3,164.3,164.3,367.00,,371.60,,162.6,10,,OPRA,ABMD_1920X560,USD,ABMD,190.78,BATS
20190819,P,570.0,20191220,,,,,377.00,,381.50,,,,,OPRA,ABMD_1920X570,USD,ABMD,190.78,0
20190819,P,580.0,20191220,,,,,387.00,,391.60,,,,,OPRA,ABMD_1920X580,USD,ABMD,190.78,0
20190819,P,590.0,20191220,188.4,188.4,188.4,188.4,397.00,,401.50,,218.6,3,,OPRA,ABMD_1920X590,USD,ABMD,190.78,PACF
20190819,P,600.0,20191220,196.8,196.8,196.8,196.8,407.00,,411.60,,221.5,3,,OPRA,ABMD_1920X600,USD,ABMD,190.78,PACF
20190819,P,610.0,20191220,,,,,417.00,,421.50,,,,,OPRA,ABMD_1920X610,USD,ABMD,190.78,0
20190819,P,620.0,20191220,,,,,427.00,,431.60,,,,,OPRA,ABMD_1920X620,USD,ABMD,190.78,0
20190819,P,630.0,20191220,231.6,231.6,231.6,231.6,437.00,,441.60,,253.2,1,,OPRA,ABMD_1920X630,USD,ABMD,190.78,PACF
20190819,P,640.0,20191220,240.6,240.6,240.6,240.6,447.00,,451.60,,238.0,1,,OPRA,ABMD_1920X640,USD,ABMD,190.78,PACF
20190819,P,650.0,20191220,249.6,249.6,249.6,249.6,457.00,,461.60,,247.0,1,,OPRA,ABMD_1920X650,USD,ABMD,190.78,PACF
20190819,P,660.0,20191220,,,,,467.00,,471.60,,,,,OPRA,ABMD_1920X660,USD,ABMD,190.78,0
20190819,P,680.0,20191220,345.5,345.5,345.5,345.5,487.00,,491.50,,262.0,11,,OPRA,ABMD_1920X680,USD,ABMD,190.78,PACF
20190819,C,110.0,20200117,87.67,87.67,87.67,87.67,80.80,,85.30,,84.50,1,,OPRA,ABMD_2017A110,USD,ABMD,190.78,PHIL
20190819,C,115.0,20200117,,,,,76.30,,80.60,,,,,OPRA,ABMD_2017A115,USD,ABMD,190.78,0
20190819,C,120.0,20200117,,,,,71.80,,75.60,,,,,OPRA,ABMD_2017A120,USD,ABMD,190.78,0
20190819,C,125.0,20200117,92.40,92.40,92.40,92.40,67.60,,70.60,,138.12,2,4,OPRA,ABMD_2017A125,USD,ABMD,190.78,65
20190819,C,130.0,20200117,,,,,63.30,,66.40,,,,,OPRA,ABMD_2017A130,USD,ABMD,190.78,0
20190819,C,135.0,20200117,61.57,61.75,60.57,60.57,59.90,,62.30,,87.00,11,12,OPRA,ABMD_2017A135,USD,ABMD,190.78,ISE
20190819,C,140.0,20200117,57.52,57.63,57.38,57.58,55.50,,56.90,,,13,13,OPRA,ABMD_2017A140,USD,ABMD,190.78,ISE
20190819,C,145.0,20200117,118.97,118.97,118.97,118.97,51.30,,54.00,,115.37,1,,OPRA,ABMD_2017A145,USD,ABMD,190.78,65
20190819,C,150.0,20200117,49.60,49.60,49.60,49.60,47.70,,48.90,,57.84,1,10,OPRA,ABMD_2017A150,USD,ABMD,190.78,CBOE
20190819,C,155.0,20200117,45.50,45.59,45.48,45.48,43.70,,45.40,,209.07,12,14,OPRA,ABMD_2017A155,USD,ABMD,190.78,PHIL
20190819,C,160.0,20200117,42.39,42.42,42.39,42.42,39.90,,42.40,,41.42,5,22,OPRA,ABMD_2017A160,USD,ABMD,190.78,ISE
20190819,C,165.0,20200117,39.84,39.84,38.38,38.38,36.30,,39.10,,40.90,6,14,OPRA,ABMD_2017A165,USD,ABMD,190.78,ISE
20190819,C,170.0,20200117,35.22,35.30,35.20,35.20,33.40,,35.70,,38.58,4,14,OPRA,ABMD_2017A170,USD,ABMD,190.78,PHIL
20190819,C,175.0,20200117,46.70,46.70,46.70,46.70,29.80,,32.40,,88.95,1,10,OPRA,ABMD_2017A175,USD,ABMD,190.78,CBOE
20190819,C,180.0,20200117,83.64,83.66,83.64,83.66,27.20,,29.80,,98.09,2,7,OPRA,ABMD_2017A180,USD,ABMD,190.78,65
20190819,C,185.0,20200117,26.3,26.3,26.3,26.3,24.40,,26.70,,26.1,2,5,OPRA,ABMD_2017A185,USD,ABMD,190.78,69
20190819,C,190.0,20200117,22.90,22.90,22.90,22.90,21.90,,24.30,,23.37,3,9,OPRA,ABMD_2017A190,USD,ABMD,190.78,1
20190819,C,195.0,20200117,22.27,23.35,22.27,23.35,19.70,,20.40,,21.57,11,17,OPRA,ABMD_2017A195,USD,ABMD,190.78,65
20190819,C,200.0,20200117,18.00,18.00,18.00,18.00,17.40,,18.20,,19.95,1,43,OPRA,ABMD_2017A200,USD,ABMD,190.78,65
20190819,C,210.0,20200117,15.41,15.41,15.41,15.41,13.80,,14.40,,15.30,15,44,OPRA,ABMD_2017A210,USD,ABMD,190.78,CBOE
20190819,C,220.0,20200117,12.77,12.77,12.77,12.77,10.60,,11.90,,12.35,1,15,OPRA,ABMD_2017A220,USD,ABMD,190.78,CBOE
20190819,C,230.0,20200117,9.91,9.91,9.91,9.91,8.00,,8.90,,9.76,1,8,OPRA,ABMD_2017A230,USD,ABMD,190.78,CBOE
20190819,C,240.0,20200117,6.8,6.8,6.8,6.8,5.60,,6.90,,8.0,1,40,OPRA,ABMD_2017A240,USD,ABMD,190.78,ISE
20190819,C,250.0,20200117,5.94,5.94,5.94,5.94,4.10,,5.80,,6.15,1,111,OPRA,ABMD_2017A250,USD,ABMD,190.78,CBOE
20190819,C,260.0,20200117,4.55,4.55,4.55,4.55,3.20,,4.10,,5.10,80,183,OPRA,ABMD_2017A260,USD,ABMD,190.78,1
20190819,C,270.0,20200117,3.5,3.5,3.5,3.5,2.70,,3.10,,3.6,1,276,OPRA,ABMD_2017A270,USD,ABMD,190.78,1
20190819,C,280.0,20200117,,,,,2.20,,2.50,,,,89,OPRA,ABMD_2017A280,USD,ABMD,190.78,0
20190819,C,290.0,20200117,2.0,2.2,2.0,2.2,1.70,,2.60,,3.2,51,249,OPRA,ABMD_2017A290,USD,ABMD,190.78,ISE
20190819,C,300.0,20200117,1.40,1.40,1.40,1.40,1.35,,1.70,,1.70,1,89,OPRA,ABMD_2017A300,USD,ABMD,190.78,1
20190819,C,310.0,20200117,3.30,3.30,3.30,3.30,1.10,,2.05,,2.05,1,18,OPRA,ABMD_2017A310,USD,ABMD,190.78,42
20190819,C,320.0,20200117,1.35,1.37,1.35,1.37,1.00,,2.10,,1.10,11,48,OPRA,ABMD_2017A320,USD,ABMD,190.78,ISE
20190819,C,330.0,20200117,1.05,1.07,1.05,1.07,0.15,,1.85,,0.90,11,36,OPRA,ABMD_2017A330,USD,ABMD,190.78,ISE
20190819,C,340.0,20200117,0.65,0.65,0.65,0.65,0.50,,1.50,,1.20,3,31,OPRA,ABMD_2017A340,USD,ABMD,190.78,31
20190819,C,350.0,20200117,0.65,0.65,0.65,0.65,0.20,,0.95,,0.75,2,61,OPRA,ABMD_2017A350,USD,ABMD,190.78,BATS
20190819,C,360.0,20200117,0.70,0.70,0.70,0.70,0.30,,1.30,,1.55,2,19,OPRA,ABMD_2017A360,USD,ABMD,190.78,CBOE
20190819,C,370.0,20200117,5.3,5.3,5.3,5.3,0.05,,1.15,,5.2,4,75,OPRA,ABMD_2017A370,USD,ABMD,190.78,PHIL
20190819,C,380.0,20200117,0.8,0.8,0.8,0.8,0.05,,1.05,,4.7,6,135,OPRA,ABMD_2017A380,USD,ABMD,190.78,CBOE
20190819,C,390.0,20200117,0.3,0.3,0.3,0.3,0.10,,1.00,,5.5,1,8,OPRA,ABMD_2017A390,USD,ABMD,190.78,BATS
20190819,C,400.0,20200117,0.40,0.40,0.40,0.40,0.10,,0.95,,0.56,1,46,OPRA,ABMD_2017A400,USD,ABMD,190.78,PACF
20190819,C,410.0,20200117,0.55,0.55,0.55,0.55,0.05,,0.85,,5.80,1,4,OPRA,ABMD_2017A410,USD,ABMD,190.78,AMEX
20190819,C,420.0,20200117,4.10,4.15,4.10,4.10,0.05,,0.55,,,3,132,OPRA,ABMD_2017A420,USD,ABMD,190.78,31
20190819,C,430.0,20200117,4.5,4.5,4.5,4.5,0.05,,0.80,,,1,94,OPRA,ABMD_2017A430,USD,ABMD,190.78,PACF
20190819,C,440.0,20200117,1.5,1.5,1.5,1.5,0.05,,0.75,,1.7,1,31,OPRA,ABMD_2017A440,USD,ABMD,190.78,31
20190819,C,450.0,20200117,,,,,0.05,,0.75,,,,41,OPRA,ABMD_2017A450,USD,ABMD,190.78,0
20190819,C,460.0,20200117,20.7,20.7,20.7,20.7,0.05,,0.70,,,3,9,OPRA,ABMD_2017A460,USD,ABMD,190.78,BOST
20190819,C,470.0,20200117,,,,,,,0.70,,,,112,OPRA,ABMD_2017A470,USD,ABMD,190.78,0
20190819,C,480.0,20200117,12.6,12.9,12.6,12.9,,,0.65,,,21,23,OPRA,ABMD_2017A480,USD,ABMD,190.78,47
20190819,C,490.0,20200117,16.31,16.40,16.31,16.31,,,0.65,,,10,11,OPRA,ABMD_2017A490,USD,ABMD,190.78,CBOE
20190819,C,500.0,20200117,0.8,0.8,0.8,0.8,,,0.60,,0.7,1,4,OPRA,ABMD_2017A500,USD,ABMD,190.78,42
20190819,C,510.0,20200117,0.45,0.45,0.45,0.45,,,0.60,,0.70,2,110,OPRA,ABMD_2017A510,USD,ABMD,190.78,PACF
20190819,C,520.0,20200117,,,,,,,0.60,,,,158,OPRA,ABMD_2017A520,USD,ABMD,190.78,0
20190819,C,530.0,20200117,0.55,0.55,0.55,0.55,,,0.55,,1.00,1,11,OPRA,ABMD_2017A530,USD,ABMD,190.78,42
20190819,C,540.0,20200117,2.3,2.3,2.3,2.3,,,0.55,,,1,6,OPRA,ABMD_2017A540,USD,ABMD,190.78,PACF
20190819,C,560.0,20200117,0.05,0.05,0.05,0.05,,,0.50,,1.10,1,6,OPRA,ABMD_2017A560,USD,ABMD,190.78,PHIL
20190819,C,580.0,20200117,,,,,,,0.50,,,,,OPRA,ABMD_2017A580,USD,ABMD,190.78,0
20190819,C,600.0,20200117,0.4,0.4,0.4,0.4,,,0.50,,,1,3,OPRA,ABMD_2017A600,USD,ABMD,190.78,PACF
20190819,C,620.0,20200117,4.5,4.5,4.5,4.5,,,0.50,,,2,4,OPRA,ABMD_2017A620,USD,ABMD,190.78,PHIL
20190819,C,640.0,20200117,0.85,0.85,0.85,0.85,,,0.45,,,1,,OPRA,ABMD_2017A640,USD,ABMD,190.78,69
20190819,C,660.0,20200117,0.1,0.1,0.1,0.1,,,0.40,,,1,4,OPRA,ABMD_2017A660,USD,ABMD,190.78,CBOE
20190819,C,680.0,20200117,0.5,0.5,0.5,0.5,,,0.40,,,1,1,OPRA,ABMD_2017A680,USD,ABMD,190.78,PHIL
20190819,P,110.0,20200117,1.20,1.20,1.20,1.20,1.00,,1.95,,1.50,10,22,OPRA,ABMD_2017M110,USD,ABMD,190.78,PACF
20190819,P,115.0,20200117,2,2,2,2,1.55,,1.90,,,1,1,OPRA,ABMD_2017M115,USD,ABMD,190.78,69
20190819,P,120.0,20200117,1.80,1.80,1.65,1.65,1.30,,2.20,,,25,25,OPRA,ABMD_2017M120,USD,ABMD,190.78,ISE
20190819,P,125.0,20200117,2.95,2.95,2.95,2.95,2.20,,2.55,,2.40,96,100,OPRA,ABMD_2017M125,USD,ABMD,190.78,69
20190819,P,130.0,20200117,2.95,2.95,2.95,2.95,2.75,,3.10,,3.00,74,88,OPRA,ABMD_2017M130,USD,ABMD,190.78,CBOE
20190819,P,135.0,20200117,3.80,4.14,3.80,4.14,2.75,,3.70,,,11,11,OPRA,ABMD_2017M135,USD,ABMD,190.78,ISE
20190819,P,140.0,20200117,4.66,4.67,4.63,4.63,3.80,,4.40,,2.95,13,14,OPRA,ABMD_2017M140,USD,ABMD,190.78,ISE
20190819,P,145.0,20200117,5.5,5.5,5.5,5.5,4.70,,5.20,,4.7,10,43,OPRA,ABMD_2017M145,USD,ABMD,190.78,PACF
20190819,P,150.0,20200117,5.82,5.82,5.82,5.82,5.30,,6.20,,6.73,2,43,OPRA,ABMD_2017M150,USD,ABMD,190.78,65
20190819,P,155.0,20200117,7.67,7.70,7.60,7.60,6.10,,7.40,,8.19,12,44,OPRA,ABMD_2017M155,USD,ABMD,190.78,PHIL
20190819,P,160.0,20200117,8.40,8.40,8.40,8.40,8.10,,8.60,,9.12,11,37,OPRA,ABMD_2017M160,USD,ABMD,190.78,CBOE
20190819,P,165.0,20200117,9.73,10.47,9.73,10.47,8.50,,10.00,,9.91,6,64,OPRA,ABMD_2017M165,USD,ABMD,190.78,ISE
20190819,P,170.0,20200117,12.22,12.22,11.97,11.97,11.20,,11.70,,14.60,4,16,OPRA,ABMD_2017M170,USD,ABMD,190.78,PHIL
20190819,P,175.0,20200117,6.00,6.00,6.00,6.00,13.00,,13.70,,5.77,1,7,OPRA,ABMD_2017M175,USD,ABMD,190.78,CBOE
20190819,P,180.0,20200117,15.73,15.73,15.73,15.73,15.10,,15.80,,15.90,1,130,OPRA,ABMD_2017M180,USD,ABMD,190.78,ISE
20190819,P,185.0,20200117,19.00,19.00,18.70,18.70,17.30,,18.00,,15.67,4,30,OPRA,ABMD_2017M185,USD,ABMD,190.78,BOST
20190819,P,190.0,20200117,20.3,21.0,20.3,21.0,19.70,,20.30,,20.6,3,30,OPRA,ABMD_2017M190,USD,ABMD,190.78,PACF
20190819,P,195.0,20200117,23.4,23.4,23.4,23.4,22.20,,22.90,,22.1,1,32,OPRA,ABMD_2017M195,USD,ABMD,190.78,PHIL
20190819,P,200.0,20200117,25.7,25.7,25.7,25.7,25.00,,25.70,,25.3,3,558,OPRA,ABMD_2017M200,USD,ABMD,190.78,CBOE
20190819,P,210.0,20200117,31.8,31.8,31.8,31.8,31.20,,32.00,,31.6,1,140,OPRA,ABMD_2017M210,USD,ABMD,190.78,1
20190819,P,220.0,20200117,37.93,38.60,37.93,38.60,36.60,,38.80,,38.30,5,25,OPRA,ABMD_2017M220,USD,ABMD,190.78,1
20190819,P,230.0,20200117,44.32,44.32,44.32,44.32,44.50,,46.40,,46.33,1,48,OPRA,ABMD_2017M230,USD,ABMD,190.78,CBOE
20190819,P,240.0,20200117,55.64,55.64,55.64,55.64,53.00,,54.60,,45.30,2,124,OPRA,ABMD_2017M240,USD,ABMD,190.78,CBOE
20190819,P,250.0,20200117,66.60,66.60,66.60,66.60,61.40,,63.00,,54.79,7,248,OPRA,ABMD_2017M250,USD,ABMD,190.78,42
20190819,P,260.0,20200117,62.25,65.50,62.25,64.70,70.20,,71.90,,26.70,13,121,OPRA,ABMD_2017M260,USD,ABMD,190.78,43
20190819,P,270.0,20200117,78.50,78.50,78.50,78.50,79.70,,81.50,,80.32,5,55,OPRA,ABMD_2017M270,USD,ABMD,190.78,PHIL
20190819,P,280.0,20200117,90.57,90.57,90.57,90.57,88.90,,92.30,,80.66,1,94,OPRA,ABMD_2017M280,USD,ABMD,190.78,CBOE
20190819,P,290.0,20200117,92.5,92.5,92.5,92.5,98.40,,101.60,,89.5,1,130,OPRA,ABMD_2017M290,USD,ABMD,190.78,BATS
20190819,P,300.0,20200117,108.50,108.50,108.50,108.50,107.40,,111.80,,110.75,1,165,OPRA,ABMD_2017M300,USD,ABMD,190.78,PACF
20190819,P,310.0,20200117,99.41,99.41,99.41,99.41,117.10,,121.40,,59.40,2,18,OPRA,ABMD_2017M310,USD,ABMD,190.78,65
20190819,P,320.0,20200117,65.0,65.0,65.0,65.0,127.00,,131.60,,63.2,1,44,OPRA,ABMD_2017M320,USD,ABMD,190.78,69
20190819,P,330.0,20200117,,,,,137.00,,141.50,,,,11,OPRA,ABMD_2017M330,USD,ABMD,190.78,0
20190819,P,340.0,20200117,132.76,134.00,132.76,134.00,147.10,,151.60,,82.20,5,14,OPRA,ABMD_2017M340,USD,ABMD,190.78,PHIL
20190819,P,350.0,20200117,158.4,158.4,158.4,158.4,157.10,,161.40,,96.0,1,4,OPRA,ABMD_2017M350,USD,ABMD,190.78,CBOE
20190819,P,360.0,20200117,169.30,169.30,169.30,169.30,167.00,,171.70,,95.90,3,3,OPRA,ABMD_2017M360,USD,ABMD,190.78,PACF
20190819,P,370.0,20200117,179.20,179.20,179.20,179.20,177.10,,181.60,,162.58,2,2,OPRA,ABMD_2017M370,USD,ABMD,190.78,PACF
20190819,P,380.0,20200117,189.00,189.00,189.00,189.00,187.10,,191.60,,180.99,1,1,OPRA,ABMD_2017M380,USD,ABMD,190.78,PACF
20190819,P,390.0,20200117,198.60,198.60,198.60,198.60,197.10,,201.60,,190.97,2,2,OPRA,ABMD_2017M390,USD,ABMD,190.78,PACF
20190819,P,400.0,20200117,208.60,208.60,208.60,208.60,207.10,,211.60,,200.97,1,1,OPRA,ABMD_2017M400,USD,ABMD,190.78,42
20190819,P,410.0,20200117,210.99,211.01,210.99,210.99,217.00,,221.60,,81.50,4,,OPRA,ABMD_2017M410,USD,ABMD,190.78,CBOE
20190819,P,420.0,20200117,95.5,95.5,95.5,95.5,227.20,,231.60,,86.6,1,,OPRA,ABMD_2017M420,USD,ABMD,190.78,47
20190819,P,430.0,20200117,,,,,237.00,,241.50,,,,,OPRA,ABMD_2017M430,USD,ABMD,190.78,0
20190819,P,440.0,20200117,239.99,239.99,239.99,239.99,247.10,,251.40,,145.50,3,,OPRA,ABMD_2017M440,USD,ABMD,190.78,CBOE
20190819,P,450.0,20200117,250.01,250.01,250.01,250.01,257.10,,261.50,,140.00,3,,OPRA,ABMD_2017M450,USD,ABMD,190.78,CBOE
20190819,P,460.0,20200117,,,,,267.00,,271.60,,,,,OPRA,ABMD_2017M460,USD,ABMD,190.78,0
20190819,P,470.0,20200117,182,182,182,182,277.00,,281.50,,,1,,OPRA,ABMD_2017M470,USD,ABMD,190.78,PACF
20190819,P,480.0,20200117,,,,,287.10,,291.60,,,,,OPRA,ABMD_2017M480,USD,ABMD,190.78,0
20190819,P,490.0,20200117,200,200,200,200,297.10,,301.70,,,1,,OPRA,ABMD_2017M490,USD,ABMD,190.78,PACF
20190819,P,500.0,20200117,215,215,215,215,307.00,,311.60,,,1,,OPRA,ABMD_2017M500,USD,ABMD,190.78,CBOE
20190819,P,510.0,20200117,,,,,317.10,,321.60,,,,,OPRA,ABMD_2017M510,USD,ABMD,190.78,0
20190819,P,520.0,20200117,168.56,168.62,168.56,168.62,327.10,,331.60,,,2,,OPRA,ABMD_2017M520,USD,ABMD,190.78,65
20190819,P,530.0,20200117,208.2,208.2,208.2,208.2,337.00,,341.50,,,1,,OPRA,ABMD_2017M530,USD,ABMD,190.78,PACF
20190819,P,540.0,20200117,,,,,347.10,,351.60,,,,,OPRA,ABMD_2017M540,USD,ABMD,190.78,0
20190819,P,560.0,20200117,,,,,367.00,,371.60,,,,,OPRA,ABMD_2017M560,USD,ABMD,190.78,0
20190819,P,580.0,20200117,293.54,293.54,293.54,293.54,387.10,,391.60,,,12,,OPRA,ABMD_2017M580,USD,ABMD,190.78,CBOE
20190819,P,600.0,20200117,313.56,313.56,313.56,313.56,407.00,,411.50,,,12,,OPRA,ABMD_2017M600,USD,ABMD,190.78,CBOE
20190819,P,620.0,20200117,223,223,223,223,427.00,,431.60,,,1,,OPRA,ABMD_2017M620,USD,ABMD,190.78,CBOE
20190819,P,640.0,20200117,287.91,287.91,287.91,287.91,447.10,,451.60,,,1,,OPRA,ABMD_2017M640,USD,ABMD,190.78,65
20190819,P,660.0,20200117,256.6,258.6,256.6,258.6,467.00,,471.70,,,2,,OPRA,ABMD_2017M660,USD,ABMD,190.78,CBOE
20190819,P,680.0,20200117,287.2,287.2,287.2,287.2,487.10,,491.60,,277.4,1,,OPRA,ABMD_2017M680,USD,ABMD,190.78,CBOE
20190819,C,100.0,20200320,,,,,91.50,,95.90,,,,,OPRA,ABMD_2020C100,USD,ABMD,190.78,0
20190819,C,105.0,20200320,,,,,87.80,,90.70,,,,,OPRA,ABMD_2020C105,USD,ABMD,190.78,0
20190819,C,110.0,20200320,,,,,83.40,,86.60,,,,,OPRA,ABMD_2020C110,USD,ABMD,190.78,0
20190819,C,115.0,20200320,,,,,79.10,,82.00,,,,,OPRA,ABMD_2020C115,USD,ABMD,190.78,0
20190819,C,120.0,20200320,,,,,75.10,,77.60,,,,,OPRA,ABMD_2020C120,USD,ABMD,190.78,0
20190819,C,125.0,20200320,,,,,70.90,,72.80,,,,,OPRA,ABMD_2020C125,USD,ABMD,190.78,0
20190819,C,130.0,20200320,,,,,67.10,,68.10,,,,,OPRA,ABMD_2020C130,USD,ABMD,190.78,0
20190819,C,135.0,20200320,,,,,62.70,,64.10,,,,,OPRA,ABMD_2020C135,USD,ABMD,190.78,0
20190819,C,140.0,20200320,,,,,58.70,,60.30,,,,,OPRA,ABMD_2020C140,USD,ABMD,190.78,0
20190819,C,145.0,20200320,57.8,57.8,57.8,57.8,55.00,,57.50,,,3,3,OPRA,ABMD_2020C145,USD,ABMD,190.78,PACF
20190819,C,150.0,20200320,53.0,53.0,53.0,53.0,51.20,,53.40,,127.5,1,3,OPRA,ABMD_2020C150,USD,ABMD,190.78,PACF
20190819,C,155.0,20200320,68.7,68.7,68.7,68.7,47.80,,50.20,,,1,1,OPRA,ABMD_2020C155,USD,ABMD,190.78,CBOE
20190819,C,160.0,20200320,,,,,44.50,,46.10,,,,,OPRA,ABMD_2020C160,USD,ABMD,190.78,0
20190819,C,165.0,20200320,,,,,41.10,,43.90,,,,,OPRA,ABMD_2020C165,USD,ABMD,190.78,0
20190819,C,170.0,20200320,39.8,39.8,39.8,39.8,38.10,,40.40,,,2,2,OPRA,ABMD_2020C170,USD,ABMD,190.78,CBOE
20190819,C,175.0,20200320,,,,,35.10,,37.30,,,,,OPRA,ABMD_2020C175,USD,ABMD,190.78,0
20190819,C,180.0,20200320,43.0,43.0,43.0,43.0,32.30,,34.70,,40.7,2,,OPRA,ABMD_2020C180,USD,ABMD,190.78,31
20190819,C,185.0,20200320,32.1,32.1,32.1,32.1,29.70,,31.00,,27.0,1,1,OPRA,ABMD_2020C185,USD,ABMD,190.78,43
20190819,C,190.0,20200320,28.94,28.94,28.94,28.94,27.30,,29.50,,29.40,1,43,OPRA,ABMD_2020C190,USD,ABMD,190.78,CBOE
20190819,C,195.0,20200320,26,26,26,26,24.90,,27.10,,,1,1,OPRA,ABMD_2020C195,USD,ABMD,190.78,PACF
20190819,C,200.0,20200320,,,,,22.80,,25.10,,,,69,OPRA,ABMD_2020C200,USD,ABMD,190.78,0
20190819,C,210.0,20200320,21.2,21.2,21.2,21.2,18.70,,21.50,,22.1,1,25,OPRA,ABMD_2020C210,USD,ABMD,190.78,BOST
20190819,C,220.0,20200320,16.8,17.0,16.8,17.0,15.60,,16.90,,17.5,5,18,OPRA,ABMD_2020C220,USD,ABMD,190.78,47
20190819,C,230.0,20200320,22.2,23.4,18.0,18.0,12.80,,15.20,,68.6,39,29,OPRA,ABMD_2020C230,USD,ABMD,190.78,31
20190819,C,240.0,20200320,14.25,14.25,14.25,14.25,10.00,,13.20,,14.60,1,4,OPRA,ABMD_2020C240,USD,ABMD,190.78,65
20190819,C,250.0,20200320,10.10,10.10,10.10,10.10,8.60,,9.40,,15.05,15,19,OPRA,ABMD_2020C250,USD,ABMD,190.78,BATS
20190819,C,260.0,20200320,7.40,7.40,7.40,7.40,7.00,,7.70,,10.41,1,63,OPRA,ABMD_2020C260,USD,ABMD,190.78,PHIL
20190819,C,270.0,20200320,7.3,7.3,7.3,7.3,5.70,,6.30,,6.0,1,2,OPRA,ABMD_2020C270,USD,ABMD,190.78,PACF
20190819,C,280.0,20200320,5.5,5.5,5.5,5.5,4.80,,5.90,,7.0,1,125,OPRA,ABMD_2020C280,USD,ABMD,190.78,PHIL
20190819,C,290.0,20200320,5,5,5,5,3.90,,4.70,,,2,2,OPRA,ABMD_2020C290,USD,ABMD,190.78,69
20190819,C,300.0,20200320,3.90,3.90,3.90,3.90,3.20,,4.30,,4.89,40,53,OPRA,ABMD_2020C300,USD,ABMD,190.78,BATS
20190819,C,310.0,20200320,,,,,2.60,,3.60,,,,,OPRA,ABMD_2020C310,USD,ABMD,190.78,0
20190819,C,320.0,20200320,,,,,2.05,,2.60,,,,1,OPRA,ABMD_2020C320,USD,ABMD,190.78,0
20190819,C,330.0,20200320,3.5,3.5,3.5,3.5,1.80,,2.50,,17.9,1,3,OPRA,ABMD_2020C330,USD,ABMD,190.78,BOST
20190819,C,340.0,20200320,2.33,2.33,2.32,2.33,1.50,,2.20,,,2,5,OPRA,ABMD_2020C340,USD,ABMD,190.78,PHIL
20190819,C,350.0,20200320,,,,,0.90,,2.25,,,,,OPRA,ABMD_2020C350,USD,ABMD,190.78,0
20190819,C,360.0,20200320,12.28,12.40,12.23,12.25,0.75,,1.95,,,135,110,OPRA,ABMD_2020C360,USD,ABMD,190.78,CBOE
20190819,C,370.0,20200320,,,,,0.65,,2.10,,,,,OPRA,ABMD_2020C370,USD,ABMD,190.78,0
20190819,C,380.0,20200320,,,,,0.50,,1.95,,,,,OPRA,ABMD_2020C380,USD,ABMD,190.78,0
20190819,C,390.0,20200320,,,,,0.40,,1.80,,,,,OPRA,ABMD_2020C390,USD,ABMD,190.78,0
20190819,C,400.0,20200320,,,,,0.30,,1.65,,,,,OPRA,ABMD_2020C400,USD,ABMD,190.78,0
20190819,P,100.0,20200320,1.65,1.65,1.65,1.65,0.75,,2.80,,2.12,1,7,OPRA,ABMD_2020O100,USD,ABMD,190.78,1
20190819,P,105.0,20200320,,,,,1.95,,2.30,,,,,OPRA,ABMD_2020O105,USD,ABMD,190.78,0
20190819,P,110.0,20200320,,,,,2.50,,2.75,,,,5,OPRA,ABMD_2020O110,USD,ABMD,190.78,0
20190819,P,115.0,20200320,3.2,3.2,3.2,3.2,2.95,,3.30,,3.6,2,5,OPRA,ABMD_2020O115,USD,ABMD,190.78,PACF
20190819,P,120.0,20200320,3.9,3.9,3.9,3.9,3.40,,3.80,,,1,4,OPRA,ABMD_2020O120,USD,ABMD,190.78,PACF
20190819,P,125.0,20200320,,,,,4.10,,4.50,,,,,OPRA,ABMD_2020O125,USD,ABMD,190.78,0
20190819,P,130.0,20200320,5.30,5.30,5.30,5.30,4.70,,5.20,,5.64,1,6,OPRA,ABMD_2020O130,USD,ABMD,190.78,CBOE
20190819,P,135.0,20200320,4.0,5.7,4.0,5.7,4.70,,6.10,,,14,14,OPRA,ABMD_2020O135,USD,ABMD,190.78,PACF
20190819,P,140.0,20200320,4.2,6.0,4.2,5.5,6.30,,7.10,,,26,25,OPRA,ABMD_2020O140,USD,ABMD,190.78,PHIL
20190819,P,145.0,20200320,8.0,8.0,8.0,8.0,7.70,,8.20,,7.8,2,7,OPRA,ABMD_2020O145,USD,ABMD,190.78,31
20190819,P,150.0,20200320,8.64,8.70,8.64,8.70,8.70,,9.50,,8.40,15,19,OPRA,ABMD_2020O150,USD,ABMD,190.78,CBOE
20190819,P,155.0,20200320,8.65,8.65,8.65,8.65,10.10,,11.00,,,1,1,OPRA,ABMD_2020O155,USD,ABMD,190.78,PHIL
20190819,P,160.0,20200320,12.30,13.01,12.30,13.01,11.20,,12.50,,11.00,4,20,OPRA,ABMD_2020O160,USD,ABMD,190.78,PHIL
20190819,P,165.0,20200320,14.70,15.30,14.70,15.30,12.30,,14.30,,12.66,4,22,OPRA,ABMD_2020O165,USD,ABMD,190.78,PHIL
20190819,P,170.0,20200320,15.96,15.96,15.96,15.96,14.70,,16.00,,14.24,5,6,OPRA,ABMD_2020O170,USD,ABMD,190.78,CBOE
20190819,P,175.0,20200320,17.00,17.00,17.00,17.00,16.60,,18.00,,15.33,1,54,OPRA,ABMD_2020O175,USD,ABMD,190.78,PACF
20190819,P,180.0,20200320,17.50,17.50,17.50,17.50,18.80,,20.10,,14.33,5,9,OPRA,ABMD_2020O180,USD,ABMD,190.78,BOST
20190819,P,185.0,20200320,15.0,20.1,15.0,19.5,21.10,,22.50,,,7,7,OPRA,ABMD_2020O185,USD,ABMD,190.78,BOST
20190819,P,190.0,20200320,17.1,17.1,17.1,17.1,23.40,,25.00,,,10,10,OPRA,ABMD_2020O190,USD,ABMD,190.78,PHIL
20190819,P,195.0,20200320,25.8,26.0,25.7,25.8,26.40,,27.60,,23.8,36,20,OPRA,ABMD_2020O195,USD,ABMD,190.78,PHIL
20190819,P,200.0,20200320,,,,,29.20,,30.50,,,,20,OPRA,ABMD_2020O200,USD,ABMD,190.78,0
20190819,P,210.0,20200320,31.4,31.4,31.4,31.4,35.30,,36.50,,,10,10,OPRA,ABMD_2020O210,USD,ABMD,190.78,CBOE
20190819,P,220.0,20200320,41.6,41.6,41.6,41.6,41.70,,43.20,,44.1,10,24,OPRA,ABMD_2020O220,USD,ABMD,190.78,BATS
20190819,P,230.0,20200320,37.41,37.41,37.41,37.41,49.50,,50.20,,15.90,1,131,OPRA,ABMD_2020O230,USD,ABMD,190.78,1
20190819,P,240.0,20200320,57.55,57.55,57.55,57.55,56.70,,58.00,,58.89,1,3,OPRA,ABMD_2020O240,USD,ABMD,190.78,ISE
20190819,P,250.0,20200320,61,61,61,61,64.70,,66.10,,,1,2,OPRA,ABMD_2020O250,USD,ABMD,190.78,BATS
20190819,P,260.0,20200320,77.2,77.2,77.2,77.2,73.50,,74.70,,67.5,3,,OPRA,ABMD_2020O260,USD,ABMD,190.78,BOST
20190819,P,270.0,20200320,34,34,34,34,82.00,,83.30,,,1,1,OPRA,ABMD_2020O270,USD,ABMD,190.78,PACF
20190819,P,280.0,20200320,38.4,38.5,38.4,38.5,91.00,,92.30,,,13,13,OPRA,ABMD_2020O280,USD,ABMD,190.78,BATS
20190819,P,290.0,20200320,,,,,100.20,,102.10,,,,,OPRA,ABMD_2020O290,USD,ABMD,190.78,0
20190819,P,300.0,20200320,,,,,109.20,,111.40,,,,,OPRA,ABMD_2020O300,USD,ABMD,190.78,0
20190819,P,310.0,20200320,51.7,51.7,51.7,51.7,118.90,,121.10,,,1,1,OPRA,ABMD_2020O310,USD,ABMD,190.78,31
20190819,P,320.0,20200320,129.00,129.00,129.00,129.00,128.00,,131.10,,112.35,9,10,OPRA,ABMD_2020O320,USD,ABMD,190.78,BOST
20190819,P,330.0,20200320,63.7,63.7,63.7,63.7,137.50,,141.80,,,1,1,OPRA,ABMD_2020O330,USD,ABMD,190.78,1
20190819,P,340.0,20200320,,,,,147.10,,151.50,,,,,OPRA,ABMD_2020O340,USD,ABMD,190.78,0
20190819,P,350.0,20200320,,,,,157.00,,161.50,,,,,OPRA,ABMD_2020O350,USD,ABMD,190.78,0
20190819,P,360.0,20200320,,,,,167.20,,171.80,,,,,OPRA,ABMD_2020O360,USD,ABMD,190.78,0
20190819,P,370.0,20200320,,,,,177.00,,181.70,,,,,OPRA,ABMD_2020O370,USD,ABMD,190.78,0
20190819,P,380.0,20200320,,,,,187.00,,191.70,,,,,OPRA,ABMD_2020O380,USD,ABMD,190.78,0
20190819,P,390.0,20200320,,,,,197.20,,201.70,,,,,OPRA,ABMD_2020O390,USD,ABMD,190.78,0
20190819,P,400.0,20200320,,,,,207.00,,211.50,,,,,OPRA,ABMD_2020O400,USD,ABMD,190.78,0
20190819,C,100.0,20210115,103.30,103.30,103.30,103.30,97.30,,101.80,,100.20,4,3,OPRA,ABMD_2115A100,USD,ABMD,190.78,PHIL
20190819,C,105.0,20210115,,,,,93.10,,97.90,,,,,OPRA,ABMD_2115A105,USD,ABMD,190.78,0
20190819,C,110.0,20210115,,,,,90.50,,93.30,,,,,OPRA,ABMD_2115A110,USD,ABMD,190.78,0
20190819,C,115.0,20210115,,,,,86.50,,89.90,,,,,OPRA,ABMD_2115A115,USD,ABMD,190.78,0
20190819,C,120.0,20210115,,,,,82.10,,85.70,,,,,OPRA,ABMD_2115A120,USD,ABMD,190.78,0
20190819,C,125.0,20210115,,,,,79.20,,83.00,,,,5,OPRA,ABMD_2115A125,USD,ABMD,190.78,0
20190819,C,130.0,20210115,,,,,76.00,,78.70,,,,,OPRA,ABMD_2115A130,USD,ABMD,190.78,0
20190819,C,135.0,20210115,134,134,134,134,71.70,,75.90,,,2,2,OPRA,ABMD_2115A135,USD,ABMD,190.78,31
20190819,C,140.0,20210115,,,,,68.20,,71.70,,,,,OPRA,ABMD_2115A140,USD,ABMD,190.78,0
20190819,C,145.0,20210115,128.76,128.76,128.76,128.76,64.90,,68.30,,125.00,1,1,OPRA,ABMD_2115A145,USD,ABMD,190.78,65
20190819,C,150.0,20210115,65.0,65.0,65.0,65.0,62.60,,65.90,,71.3,1,26,OPRA,ABMD_2115A150,USD,ABMD,190.78,PACF
20190819,C,155.0,20210115,218.77,218.97,218.64,218.75,58.70,,61.70,,,14,11,OPRA,ABMD_2115A155,USD,ABMD,190.78,65
20190819,C,160.0,20210115,70.0,70.0,70.0,70.0,56.60,,58.40,,175.2,1,7,OPRA,ABMD_2115A160,USD,ABMD,190.78,PACF
20190819,C,165.0,20210115,121.3,121.3,121.3,121.3,54.10,,57.90,,,1,7,OPRA,ABMD_2115A165,USD,ABMD,190.78,69
20190819,C,170.0,20210115,110.48,110.48,110.38,110.38,50.70,,54.30,,125.90,2,2,OPRA,ABMD_2115A170,USD,ABMD,190.78,65
20190819,C,175.0,20210115,49.75,49.75,49.75,49.75,48.30,,50.10,,105.50,10,11,OPRA,ABMD_2115A175,USD,ABMD,190.78,1
20190819,C,180.0,20210115,45.0,47.5,45.0,47.5,47.00,,49.60,,58.0,2,4,OPRA,ABMD_2115A180,USD,ABMD,190.78,31
20190819,C,185.0,20210115,45.57,45.57,45.57,45.57,43.50,,45.30,,122.00,5,6,OPRA,ABMD_2115A185,USD,ABMD,190.78,CBOE
20190819,C,190.0,20210115,42.90,44.54,42.90,42.90,41.10,,43.20,,43.00,4,19,OPRA,ABMD_2115A190,USD,ABMD,190.78,31
20190819,C,195.0,20210115,41.06,41.43,41.06,41.06,39.10,,42.30,,39.60,7,23,OPRA,ABMD_2115A195,USD,ABMD,190.78,CBOE
20190819,C,200.0,20210115,39.10,39.10,39.10,39.10,36.40,,38.70,,39.07,1,92,OPRA,ABMD_2115A200,USD,ABMD,190.78,PHIL
20190819,C,210.0,20210115,,,,,32.80,,34.60,,,,15,OPRA,ABMD_2115A210,USD,ABMD,190.78,0
20190819,C,220.0,20210115,34.0,34.0,31.0,31.0,29.40,,32.70,,38.1,8,13,OPRA,ABMD_2115A220,USD,ABMD,190.78,CBOE
20190819,C,230.0,20210115,,,,,26.30,,29.50,,,,9,OPRA,ABMD_2115A230,USD,ABMD,190.78,0
20190819,C,240.0,20210115,26.50,26.50,25.10,25.10,23.10,,25.10,,28.86,2,32,OPRA,ABMD_2115A240,USD,ABMD,190.78,BATS
20190819,C,250.0,20210115,,,,,20.40,,24.00,,,,14,OPRA,ABMD_2115A250,USD,ABMD,190.78,0
20190819,C,260.0,20210115,21.63,21.63,21.63,21.63,18.50,,20.90,,20.00,2,141,OPRA,ABMD_2115A260,USD,ABMD,190.78,ISE
20190819,C,270.0,20210115,17.1,17.1,17.1,17.1,16.20,,17.60,,19.0,2,62,OPRA,ABMD_2115A270,USD,ABMD,190.78,69
20190819,C,280.0,20210115,17.18,17.18,17.18,17.18,14.50,,16.70,,19.40,2,45,OPRA,ABMD_2115A280,USD,ABMD,190.78,ISE
20190819,C,290.0,20210115,14.6,14.6,14.6,14.6,12.90,,14.80,,14.1,1,40,OPRA,ABMD_2115A290,USD,ABMD,190.78,PACF
20190819,C,300.0,20210115,12.50,12.50,12.50,12.50,11.20,,13.50,,11.35,2,29,OPRA,ABMD_2115A300,USD,ABMD,190.78,AMEX
20190819,C,310.0,20210115,10.5,10.5,10.5,10.5,10.10,,11.40,,15.5,10,35,OPRA,ABMD_2115A310,USD,ABMD,190.78,PHIL
20190819,C,320.0,20210115,12.22,12.22,12.15,12.15,8.90,,10.30,,11.90,2,39,OPRA,ABMD_2115A320,USD,ABMD,190.78,ISE
20190819,C,330.0,20210115,8.95,8.95,8.95,8.95,7.90,,8.90,,31.00,1,15,OPRA,ABMD_2115A330,USD,ABMD,190.78,ISE
20190819,C,340.0,20210115,8.20,8.20,8.05,8.05,6.10,,8.90,,8.20,78,246,OPRA,ABMD_2115A340,USD,ABMD,190.78,ISE
20190819,C,350.0,20210115,7.45,7.45,7.20,7.20,5.10,,8.00,,11.01,2,77,OPRA,ABMD_2115A350,USD,ABMD,190.78,PACF
20190819,C,360.0,20210115,9.7,9.7,9.7,9.7,5.40,,6.60,,30.0,1,74,OPRA,ABMD_2115A360,USD,ABMD,190.78,AMEX
20190819,C,370.0,20210115,,,,,4.80,,5.80,,,,3,OPRA,ABMD_2115A370,USD,ABMD,190.78,0
20190819,C,380.0,20210115,6.32,6.32,6.30,6.30,3.20,,5.50,,24.50,2,12,OPRA,ABMD_2115A380,USD,ABMD,190.78,ISE
20190819,C,390.0,20210115,5.15,5.15,5.15,5.15,3.90,,5.50,,21.75,2,13,OPRA,ABMD_2115A390,USD,ABMD,190.78,BOST
20190819,C,400.0,20210115,5.00,5.00,5.00,5.00,3.50,,4.90,,4.38,1,43,OPRA,ABMD_2115A400,USD,ABMD,190.78,PACF
20190819,C,410.0,20210115,12.20,21.75,12.20,21.75,2.80,,4.30,,,20,13,OPRA,ABMD_2115A410,USD,ABMD,190.78,43
20190819,C,420.0,20210115,5.1,5.1,5.1,5.1,2.20,,3.80,,4.1,1,124,OPRA,ABMD_2115A420,USD,ABMD,190.78,69
20190819,C,430.0,20210115,3.80,3.80,3.80,3.80,2.05,,3.70,,15.48,1,33,OPRA,ABMD_2115A430,USD,ABMD,190.78,69
20190819,C,440.0,20210115,15.45,15.45,15.45,15.45,1.70,,3.70,,,100,103,OPRA,ABMD_2115A440,USD,ABMD,190.78,AMEX
20190819,C,450.0,20210115,2.60,2.60,2.60,2.60,2.00,,2.95,,11.64,1,67,OPRA,ABMD_2115A450,USD,ABMD,190.78,BATS
20190819,C,460.0,20210115,,,,,1.10,,2.90,,,,2,OPRA,ABMD_2115A460,USD,ABMD,190.78,0
20190819,C,470.0,20210115,,,,,1.05,,2.70,,,,,OPRA,ABMD_2115A470,USD,ABMD,190.78,0
20190819,C,480.0,20210115,8.85,8.85,8.85,8.85,0.55,,2.90,,,1,2,OPRA,ABMD_2115A480,USD,ABMD,190.78,1
20190819,C,490.0,20210115,2.50,2.50,2.50,2.50,0.45,,3.20,,12.05,1,25,OPRA,ABMD_2115A490,USD,ABMD,190.78,BOST
20190819,C,500.0,20210115,1.70,2.00,1.70,2.00,0.20,,3.00,,7.45,10,126,OPRA,ABMD_2115A500,USD,ABMD,190.78,PHIL
20190819,C,510.0,20210115,5.4,5.4,5.4,5.4,0.15,,2.80,,8.0,2,8,OPRA,ABMD_2115A510,USD,ABMD,190.78,PACF
20190819,C,520.0,20210115,52.5,52.5,52.5,52.5,0.10,,2.65,,78.0,1,1,OPRA,ABMD_2115A520,USD,ABMD,190.78,31
20190819,C,530.0,20210115,6.47,6.47,5.62,5.62,0.05,,2.50,,7.43,33,30,OPRA,ABMD_2115A530,USD,ABMD,190.78,ISE
20190819,C,540.0,20210115,,,,,0.20,,2.35,,,,,OPRA,ABMD_2115A540,USD,ABMD,190.78,0
20190819,C,560.0,20210115,7.36,7.36,7.36,7.36,0.30,,2.15,,6.20,3,4,OPRA,ABMD_2115A560,USD,ABMD,190.78,65
20190819,C,580.0,20210115,5.53,5.76,5.53,5.76,0.05,,1.95,,,6,2,OPRA,ABMD_2115A580,USD,ABMD,190.78,65
20190819,C,600.0,20210115,,,,,0.15,,1.75,,,,8,OPRA,ABMD_2115A600,USD,ABMD,190.78,0
20190819,C,620.0,20210115,,,,,0.10,,1.65,,,,1,OPRA,ABMD_2115A620,USD,ABMD,190.78,0
20190819,C,640.0,20210115,46.4,46.4,46.2,46.2,0.10,,1.50,,,5,3,OPRA,ABMD_2115A640,USD,ABMD,190.78,PACF
20190819,C,660.0,20210115,,,,,0.05,,1.40,,,,13,OPRA,ABMD_2115A660,USD,ABMD,190.78,0
20190819,C,680.0,20210115,1.60,1.60,1.60,1.60,0.05,,1.35,,1.38,4,8,OPRA,ABMD_2115A680,USD,ABMD,190.78,PHIL
20190819,P,100.0,20210115,6.05,6.05,5.98,6.05,5.60,,6.80,,6.10,2,6,OPRA,ABMD_2115M100,USD,ABMD,190.78,BATS
20190819,P,105.0,20210115,7.15,7.15,7.15,7.15,6.30,,7.70,,,1,1,OPRA,ABMD_2115M105,USD,ABMD,190.78,1
20190819,P,110.0,20210115,7.5,7.5,7.5,7.5,7.30,,7.90,,7.2,2,3,OPRA,ABMD_2115M110,USD,ABMD,190.78,BOST
20190819,P,115.0,20210115,9.1,9.1,9.1,9.1,8.30,,8.80,,9.3,100,103,OPRA,ABMD_2115M115,USD,ABMD,190.78,PHIL
20190819,P,120.0,20210115,10.5,10.5,10.5,10.5,9.10,,10.10,,9.9,100,106,OPRA,ABMD_2115M120,USD,ABMD,190.78,PHIL
20190819,P,125.0,20210115,10.10,10.27,10.00,10.27,9.70,,11.40,,10.16,12,40,OPRA,ABMD_2115M125,USD,ABMD,190.78,65
20190819,P,130.0,20210115,11.8,11.8,11.8,11.8,10.90,,12.70,,11.2,3,59,OPRA,ABMD_2115M130,USD,ABMD,190.78,PACF
20190819,P,135.0,20210115,13.6,13.6,13.6,13.6,13.10,,14.30,,14.1,15,19,OPRA,ABMD_2115M135,USD,ABMD,190.78,43
20190819,P,140.0,20210115,8.7,8.7,8.7,8.7,13.70,,15.90,,,1,1,OPRA,ABMD_2115M140,USD,ABMD,190.78,BATS
20190819,P,145.0,20210115,15.42,15.42,15.42,15.42,15.90,,17.50,,15.75,25,42,OPRA,ABMD_2115M145,USD,ABMD,190.78,CBOE
20190819,P,150.0,20210115,18.03,18.03,17.90,17.90,17.20,,19.10,,18.72,15,196,OPRA,ABMD_2115M150,USD,ABMD,190.78,CBOE
20190819,P,155.0,20210115,18.95,18.96,18.88,18.96,18.60,,20.90,,19.06,3,43,OPRA,ABMD_2115M155,USD,ABMD,190.78,65
20190819,P,160.0,20210115,22.0,22.0,22.0,22.0,21.40,,23.10,,10.8,20,62,OPRA,ABMD_2115M160,USD,ABMD,190.78,43
20190819,P,165.0,20210115,24.74,24.74,24.74,24.74,22.90,,25.10,,25.50,3,30,OPRA,ABMD_2115M165,USD,ABMD,190.78,CBOE
20190819,P,170.0,20210115,26.10,26.10,26.10,26.10,24.70,,27.30,,24.35,4,54,OPRA,ABMD_2115M170,USD,ABMD,190.78,ISE
20190819,P,175.0,20210115,27.52,27.52,27.52,27.52,27.60,,29.70,,24.84,2,120,OPRA,ABMD_2115M175,USD,ABMD,190.78,ISE
20190819,P,180.0,20210115,31.37,31.37,31.37,31.37,29.10,,32.20,,32.50,2,20,OPRA,ABMD_2115M180,USD,ABMD,190.78,ISE
20190819,P,185.0,20210115,34.44,34.44,34.44,34.44,31.90,,34.60,,34.40,2,18,OPRA,ABMD_2115M185,USD,ABMD,190.78,CBOE
20190819,P,190.0,20210115,35.00,35.00,35.00,35.00,33.80,,37.30,,36.50,1,101,OPRA,ABMD_2115M190,USD,ABMD,190.78,PHIL
20190819,P,195.0,20210115,38.5,38.5,38.5,38.5,37.10,,39.90,,39.7,1,182,OPRA,ABMD_2115M195,USD,ABMD,190.78,1
20190819,P,200.0,20210115,41.7,41.7,41.7,41.7,42.20,,42.70,,43.6,1,241,OPRA,ABMD_2115M200,USD,ABMD,190.78,BOST
20190819,P,210.0,20210115,44.50,44.50,44.50,44.50,46.10,,48.60,,44.49,10,148,OPRA,ABMD_2115M210,USD,ABMD,190.78,BOST
20190819,P,220.0,20210115,54.20,54.20,54.20,54.20,51.90,,54.90,,48.58,1,26,OPRA,ABMD_2115M220,USD,ABMD,190.78,1
20190819,P,230.0,20210115,59.36,59.36,59.36,59.36,58.90,,61.50,,56.15,1,126,OPRA,ABMD_2115M230,USD,ABMD,190.78,CBOE
20190819,P,240.0,20210115,68.62,68.62,68.62,68.62,65.50,,69.00,,61.93,1,6,OPRA,ABMD_2115M240,USD,ABMD,190.78,CBOE
20190819,P,250.0,20210115,61.91,65.87,61.91,65.87,73.10,,75.70,,46.25,7,57,OPRA,ABMD_2115M250,USD,ABMD,190.78,CBOE
20190819,P,260.0,20210115,73.2,73.2,73.2,73.2,80.40,,83.90,,50.0,2,37,OPRA,ABMD_2115M260,USD,ABMD,190.78,ISE
20190819,P,270.0,20210115,84.00,84.00,84.00,84.00,88.20,,91.50,,47.22,1,29,OPRA,ABMD_2115M270,USD,ABMD,190.78,CBOE
20190819,P,280.0,20210115,99.57,99.57,99.57,99.57,97.00,,100.30,,92.11,1,110,OPRA,ABMD_2115M280,USD,ABMD,190.78,CBOE
20190819,P,290.0,20210115,106.95,106.95,106.95,106.95,104.70,,108.40,,67.00,1,18,OPRA,ABMD_2115M290,USD,ABMD,190.78,PHIL
20190819,P,300.0,20210115,,,,,112.60,,116.90,,,,26,OPRA,ABMD_2115M300,USD,ABMD,190.78,0
20190819,P,310.0,20210115,104.8,104.8,104.8,104.8,122.20,,126.20,,82.2,1,25,OPRA,ABMD_2115M310,USD,ABMD,190.78,PACF
20190819,P,320.0,20210115,126.36,126.36,126.36,126.36,131.00,,134.70,,121.28,2,22,OPRA,ABMD_2115M320,USD,ABMD,190.78,PHIL
20190819,P,330.0,20210115,,,,,140.10,,143.70,,,,52,OPRA,ABMD_2115M330,USD,ABMD,190.78,0
20190819,P,340.0,20210115,100.30,100.30,100.30,100.30,151.00,,153.20,,107.12,1,12,OPRA,ABMD_2115M340,USD,ABMD,190.78,PACF
20190819,P,350.0,20210115,160.5,160.5,160.5,160.5,158.80,,162.30,,164.5,1,3,OPRA,ABMD_2115M350,USD,ABMD,190.78,PACF
20190819,P,360.0,20210115,170.96,170.96,170.96,170.96,168.00,,172.70,,168.87,11,73,OPRA,ABMD_2115M360,USD,ABMD,190.78,CBOE
20190819,P,370.0,20210115,161.82,161.82,161.82,161.82,177.50,,182.00,,170.65,43,89,OPRA,ABMD_2115M370,USD,ABMD,190.78,PHIL
20190819,P,380.0,20210115,122.75,122.75,122.75,122.75,187.00,,191.80,,,2,2,OPRA,ABMD_2115M380,USD,ABMD,190.78,PHIL
20190819,P,390.0,20210115,125.6,125.6,122.6,122.6,197.20,,201.80,,107.9,2,5,OPRA,ABMD_2115M390,USD,ABMD,190.78,PACF
20190819,P,400.0,20210115,147.94,147.94,147.94,147.94,207.00,,212.00,,142.00,10,1,OPRA,ABMD_2115M400,USD,ABMD,190.78,CBOE
20190819,P,410.0,20210115,,,,,217.00,,222.00,,,,,OPRA,ABMD_2115M410,USD,ABMD,190.78,0
20190819,P,420.0,20210115,139.00,139.00,139.00,139.00,227.00,,232.00,,131.74,1,,OPRA,ABMD_2115M420,USD,ABMD,190.78,69
20190819,P,430.0,20210115,,,,,237.00,,242.00,,,,,OPRA,ABMD_2115M430,USD,ABMD,190.78,0
20190819,P,440.0,20210115,,,,,247.00,,252.00,,,,,OPRA,ABMD_2115M440,USD,ABMD,190.78,0
20190819,P,450.0,20210115,,,,,257.00,,262.00,,,,,OPRA,ABMD_2115M450,USD,ABMD,190.78,0
20190819,P,460.0,20210115,188.1,188.1,188.1,188.1,267.00,,272.00,,,2,,OPRA,ABMD_2115M460,USD,ABMD,190.78,PHIL
20190819,P,470.0,20210115,116.5,116.5,116.5,116.5,277.00,,282.00,,130.6,2,,OPRA,ABMD_2115M470,USD,ABMD,190.78,31
20190819,P,480.0,20210115,,,,,287.00,,292.00,,,,,OPRA,ABMD_2115M480,USD,ABMD,190.78,0
20190819,P,490.0,20210115,,,,,297.00,,302.00,,,,,OPRA,ABMD_2115M490,USD,ABMD,190.78,0
20190819,P,500.0,20210115,163.83,163.85,163.83,163.85,307.00,,312.00,,,2,,OPRA,ABMD_2115M500,USD,ABMD,190.78,65
20190819,P,510.0,20210115,,,,,317.00,,322.00,,,,,OPRA,ABMD_2115M510,USD,ABMD,190.78,0
20190819,P,520.0,20210115,,,,,327.00,,332.00,,,,,OPRA,ABMD_2115M520,USD,ABMD,190.78,0
20190819,P,530.0,20210115,,,,,337.00,,342.00,,,,,OPRA,ABMD_2115M530,USD,ABMD,190.78,0
20190819,P,540.0,20210115,,,,,347.00,,351.50,,,,,OPRA,ABMD_2115M540,USD,ABMD,190.78,0
20190819,P,560.0,20210115,,,,,367.00,,372.00,,,,,OPRA,ABMD_2115M560,USD,ABMD,190.78,0
20190819,P,580.0,20210115,,,,,387.00,,392.00,,,,,OPRA,ABMD_2115M580,USD,ABMD,190.78,0
20190819,P,600.0,20210115,298.5,298.5,298.5,298.5,407.00,,412.00,,230.5,5,,OPRA,ABMD_2115M600,USD,ABMD,190.78,1
20190819,P,620.0,20210115,317.5,317.5,317.5,317.5,427.00,,432.00,,,5,,OPRA,ABMD_2115M620,USD,ABMD,190.78,1
20190819,P,640.0,20210115,289.2,289.2,289.2,289.2,447.00,,452.00,,,1,,OPRA,ABMD_2115M640,USD,ABMD,190.78,65
20190819,P,660.0,20210115,,,,,467.00,,472.00,,,,,OPRA,ABMD_2115M660,USD,ABMD,190.78,0
20190819,P,680.0,20210115,,,,,487.00,,492.00,,,,,OPRA,ABMD_2115M680,USD,ABMD,190.78,0
,C,20.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H20,USD,ABM,39.12,0
,C,22.5,20190816,,,,,,,,,,,,OPRA,ABM_1916H22.5,USD,ABM,39.12,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H25,USD,ABM,39.12,0
,C,30.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H30,USD,ABM,39.12,0
,C,35.0,20190816,6.5,6.5,6.3,6.3,,,,,5.4,4,,OPRA,ABM_1916H35,USD,ABM,39.12,PACF
,C,40.0,20190816,0.57,0.57,0.57,0.57,,,,,1.99,3,,OPRA,ABM_1916H40,USD,ABM,39.12,PHIL
,C,45.0,20190816,0.10,0.10,0.10,0.10,,,,,0.08,20,25,OPRA,ABM_1916H45,USD,ABM,39.12,BATS
,C,50.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H50,USD,ABM,39.12,0
,C,55.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H55,USD,ABM,39.12,0
,C,60.0,20190816,,,,,,,,,,,,OPRA,ABM_1916H60,USD,ABM,39.12,0
,P,20.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T20,USD,ABM,39.12,0
,P,22.5,20190816,,,,,,,,,,,,OPRA,ABM_1916T22.5,USD,ABM,39.12,0
,P,25.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T25,USD,ABM,39.12,0
,P,30.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T30,USD,ABM,39.12,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T35,USD,ABM,39.12,0
,P,40.0,20190816,0.4,0.4,0.4,0.4,,,,,0.5,40,,OPRA,ABM_1916T40,USD,ABM,39.12,PACF
,P,45.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T45,USD,ABM,39.12,0
,P,50.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T50,USD,ABM,39.12,0
,P,55.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T55,USD,ABM,39.12,0
,P,60.0,20190816,,,,,,,,,,,,OPRA,ABM_1916T60,USD,ABM,39.12,0
20190819,C,20.0,20191018,,,,,17.80,,21.60,,,,,OPRA,ABM_1918J20,USD,ABM,39.12,0
20190819,C,22.5,20191018,,,,,15.30,,18.20,,,,,OPRA,ABM_1918J22.5,USD,ABM,39.12,0
20190819,C,25.0,20191018,9.70,9.75,9.67,9.75,12.80,,16.40,,,285,285,OPRA,ABM_1918J25,USD,ABM,39.12,PHIL
20190819,C,30.0,20191018,10.1,10.1,10.1,10.1,8.00,,11.80,,8.1,2,3,OPRA,ABM_1918J30,USD,ABM,39.12,PACF
20190819,C,35.0,20191018,5.17,5.17,5.17,5.17,4.80,,5.10,,5.00,1,23,OPRA,ABM_1918J35,USD,ABM,39.12,PHIL
20190819,C,40.0,20191018,1.60,1.63,1.60,1.63,1.60,,1.80,,2.30,11,116,OPRA,ABM_1918J40,USD,ABM,39.12,PHIL
20190819,C,45.0,20191018,0.25,0.25,0.25,0.25,0.25,,0.40,,0.60,1,32,OPRA,ABM_1918J45,USD,ABM,39.12,BATS
20190819,C,50.0,20191018,,,,,,,0.25,,,,,OPRA,ABM_1918J50,USD,ABM,39.12,0
20190819,P,20.0,20191018,,,,,,,0.25,,,,,OPRA,ABM_1918V20,USD,ABM,39.12,0
20190819,P,22.5,20191018,0.21,0.21,0.21,0.21,,,0.25,,,1,1,OPRA,ABM_1918V22.5,USD,ABM,39.12,PHIL
20190819,P,25.0,20191018,0.19,0.19,0.19,0.19,0.05,,0.25,,0.35,10,3,OPRA,ABM_1918V25,USD,ABM,39.12,PHIL
20190819,P,30.0,20191018,0.8,0.8,0.8,0.8,0.20,,0.30,,,1,1,OPRA,ABM_1918V30,USD,ABM,39.12,PHIL
20190819,P,35.0,20191018,0.6,0.6,0.6,0.6,0.75,,0.90,,0.9,1,26,OPRA,ABM_1918V35,USD,ABM,39.12,BATS
20190819,P,40.0,20191018,,,,,2.55,,2.75,,,,,OPRA,ABM_1918V40,USD,ABM,39.12,0
20190819,P,45.0,20191018,,,,,6.10,,6.40,,,,,OPRA,ABM_1918V45,USD,ABM,39.12,0
20190819,P,50.0,20191018,,,,,9.90,,12.30,,,,,OPRA,ABM_1918V50,USD,ABM,39.12,0
20190819,C,22.5,20190920,,,,,15.30,,18.00,,,,,OPRA,ABM_1920I22.5,USD,ABM,39.12,0
20190819,C,25.0,20190920,,,,,12.90,,16.60,,,,,OPRA,ABM_1920I25,USD,ABM,39.12,0
20190819,C,30.0,20190920,,,,,8.00,,11.80,,,,,OPRA,ABM_1920I30,USD,ABM,39.12,0
20190819,C,35.0,20190920,,,,,4.60,,4.90,,,,,OPRA,ABM_1920I35,USD,ABM,39.12,0
20190819,C,40.0,20190920,1.32,1.32,1.32,1.32,1.35,,1.50,,1.75,10,13,OPRA,ABM_1920I40,USD,ABM,39.12,PHIL
20190819,C,45.0,20190920,0.30,0.30,0.30,0.30,0.10,,0.25,,0.33,21,21,OPRA,ABM_1920I45,USD,ABM,39.12,BATS
20190819,C,50.0,20190920,,,,,,,0.25,,,,,OPRA,ABM_1920I50,USD,ABM,39.12,0
20190819,C,55.0,20190920,,,,,,,0.25,,,,,OPRA,ABM_1920I55,USD,ABM,39.12,0
20190819,C,60.0,20190920,,,,,,,0.25,,,,,OPRA,ABM_1920I60,USD,ABM,39.12,0
20190819,P,22.5,20190920,,,,,,,0.25,,,,,OPRA,ABM_1920U22.5,USD,ABM,39.12,0
20190819,P,25.0,20190920,,,,,,,0.25,,,,,OPRA,ABM_1920U25,USD,ABM,39.12,0
20190819,P,30.0,20190920,,,,,0.10,,0.25,,,,,OPRA,ABM_1920U30,USD,ABM,39.12,0
20190819,P,35.0,20190920,,,,,0.50,,0.65,,,,16,OPRA,ABM_1920U35,USD,ABM,39.12,0
20190819,P,40.0,20190920,,,,,2.15,,2.35,,,,,OPRA,ABM_1920U40,USD,ABM,39.12,0
20190819,P,45.0,20190920,,,,,5.10,,7.30,,,,,OPRA,ABM_1920U45,USD,ABM,39.12,0
20190819,P,50.0,20190920,,,,,9.90,,12.20,,,,,OPRA,ABM_1920U50,USD,ABM,39.12,0
20190819,P,55.0,20190920,,,,,14.90,,17.20,,,,,OPRA,ABM_1920U55,USD,ABM,39.12,0
20190819,P,60.0,20190920,,,,,19.90,,22.20,,,,,OPRA,ABM_1920U60,USD,ABM,39.12,0
20190819,C,20.0,20200117,,,,,17.60,,19.90,,,,,OPRA,ABM_2017A20,USD,ABM,39.12,0
20190819,C,22.5,20200117,,,,,15.10,,17.40,,,,,OPRA,ABM_2017A22.5,USD,ABM,39.12,0
20190819,C,25.0,20200117,,,,,12.70,,15.10,,,,,OPRA,ABM_2017A25,USD,ABM,39.12,0
20190819,C,30.0,20200117,,,,,9.60,,9.90,,,,,OPRA,ABM_2017A30,USD,ABM,39.12,0
20190819,C,35.0,20200117,,,,,5.60,,5.90,,,,,OPRA,ABM_2017A35,USD,ABM,39.12,0
20190819,C,40.0,20200117,2.35,2.35,2.35,2.35,2.60,,2.80,,4.70,1,12,OPRA,ABM_2017A40,USD,ABM,39.12,PACF
20190819,C,45.0,20200117,1.15,1.15,0.90,0.90,0.90,,1.15,,1.05,13,30,OPRA,ABM_2017A45,USD,ABM,39.12,PACF
20190819,C,50.0,20200117,0.5,0.5,0.5,0.5,0.20,,0.35,,,1,1,OPRA,ABM_2017A50,USD,ABM,39.12,PHIL
20190819,C,55.0,20200117,,,,,,,0.25,,,,,OPRA,ABM_2017A55,USD,ABM,39.12,0
20190819,C,20.0,20200417,,,,,16.90,,21.30,,,,,OPRA,ABM_2017D20,USD,ABM,39.12,0
20190819,C,22.5,20200417,,,,,14.40,,19.00,,,,,OPRA,ABM_2017D22.5,USD,ABM,39.12,0
20190819,C,25.0,20200417,,,,,12.10,,16.60,,,,,OPRA,ABM_2017D25,USD,ABM,39.12,0
20190819,C,30.0,20200417,,,,,9.90,,10.30,,,,,OPRA,ABM_2017D30,USD,ABM,39.12,0
20190819,C,35.0,20200417,,,,,6.10,,6.50,,,,,OPRA,ABM_2017D35,USD,ABM,39.12,0
20190819,C,40.0,20200417,,,,,3.30,,3.60,,,,,OPRA,ABM_2017D40,USD,ABM,39.12,0
20190819,C,45.0,20200417,,,,,1.50,,1.70,,,,,OPRA,ABM_2017D45,USD,ABM,39.12,0
20190819,C,50.0,20200417,,,,,0.60,,0.75,,,,,OPRA,ABM_2017D50,USD,ABM,39.12,0
20190819,C,55.0,20200417,,,,,0.15,,0.30,,,,,OPRA,ABM_2017D55,USD,ABM,39.12,0
20190819,P,20.0,20200117,,,,,0.05,,0.25,,,,,OPRA,ABM_2017M20,USD,ABM,39.12,0
20190819,P,22.5,20200117,,,,,0.10,,0.25,,,,,OPRA,ABM_2017M22.5,USD,ABM,39.12,0
20190819,P,25.0,20200117,,,,,0.20,,0.30,,,,,OPRA,ABM_2017M25,USD,ABM,39.12,0
20190819,P,30.0,20200117,0.75,0.75,0.75,0.75,0.60,,0.70,,0.82,10,10,OPRA,ABM_2017M30,USD,ABM,39.12,PACF
20190819,P,35.0,20200117,1.78,1.78,1.78,1.78,1.50,,1.70,,,13,13,OPRA,ABM_2017M35,USD,ABM,39.12,PHIL
20190819,P,40.0,20200117,3.50,3.50,3.50,3.50,3.50,,3.80,,3.85,20,24,OPRA,ABM_2017M40,USD,ABM,39.12,PACF
20190819,P,45.0,20200117,5.4,5.4,5.4,5.4,6.80,,7.10,,,4,17,OPRA,ABM_2017M45,USD,ABM,39.12,1
20190819,P,50.0,20200117,,,,,9.80,,12.10,,,,,OPRA,ABM_2017M50,USD,ABM,39.12,0
20190819,P,55.0,20200117,,,,,14.60,,17.40,,,,,OPRA,ABM_2017M55,USD,ABM,39.12,0
20190819,P,20.0,20200417,,,,,0.15,,0.25,,,,,OPRA,ABM_2017P20,USD,ABM,39.12,0
20190819,P,22.5,20200417,,,,,0.25,,0.35,,,,,OPRA,ABM_2017P22.5,USD,ABM,39.12,0
20190819,P,25.0,20200417,,,,,0.40,,0.50,,,,,OPRA,ABM_2017P25,USD,ABM,39.12,0
20190819,P,30.0,20200417,,,,,1.00,,1.15,,,,,OPRA,ABM_2017P30,USD,ABM,39.12,0
20190819,P,35.0,20200417,,,,,2.05,,2.35,,,,,OPRA,ABM_2017P35,USD,ABM,39.12,0
20190819,P,40.0,20200417,,,,,4.20,,4.50,,,,,OPRA,ABM_2017P40,USD,ABM,39.12,0
20190819,P,45.0,20200417,,,,,7.30,,7.70,,,,,OPRA,ABM_2017P45,USD,ABM,39.12,0
20190819,P,50.0,20200417,,,,,11.30,,11.70,,,,,OPRA,ABM_2017P50,USD,ABM,39.12,0
20190819,P,55.0,20200417,,,,,14.10,,18.50,,,,,OPRA,ABM_2017P55,USD,ABM,39.12,0
,C,10.0,20190816,2.65,2.65,2.63,2.63,,,,,2.70,48,,OPRA,ABR_1916H10,USD,ABR,12.31,CBOE
,C,12.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,2,130,OPRA,ABR_1916H12.5,USD,ABR,12.31,PHIL
,C,15.0,20190816,0.05,0.05,0.05,0.05,,,,,0.10,1,22,OPRA,ABR_1916H15,USD,ABR,12.31,PHIL
,C,17.5,20190816,,,,,,,,,,,,OPRA,ABR_1916H17.5,USD,ABR,12.31,0
,C,2.5,20190816,,,,,,,,,,,,OPRA,ABR_1916H2.5,USD,ABR,12.31,0
,C,20.0,20190816,,,,,,,,,,,,OPRA,ABR_1916H20,USD,ABR,12.31,0
,C,22.5,20190816,0.05,0.05,0.05,0.05,,,,,,20,20,OPRA,ABR_1916H22.5,USD,ABR,12.31,PHIL
,C,5.0,20190816,,,,,,,,,,,,OPRA,ABR_1916H5,USD,ABR,12.31,0
,C,7.5,20190816,5.0,5.0,5.0,5.0,,,,,5.1,1,,OPRA,ABR_1916H7.5,USD,ABR,12.31,PHIL
,P,10.0,20190816,,,,,,,,,,,,OPRA,ABR_1916T10,USD,ABR,12.31,0
,P,12.5,20190816,0.34,0.37,0.25,0.30,,,,,0.45,43,,OPRA,ABR_1916T12.5,USD,ABR,12.31,PHIL
,P,15.0,20190816,2.50,2.50,2.45,2.45,,,,,2.93,6,,OPRA,ABR_1916T15,USD,ABR,12.31,BATS
,P,17.5,20190816,5.3,5.3,5.3,5.3,,,,,,1,,OPRA,ABR_1916T17.5,USD,ABR,12.31,69
,P,2.5,20190816,,,,,,,,,,,,OPRA,ABR_1916T2.5,USD,ABR,12.31,0
,P,20.0,20190816,,,,,,,,,,,,OPRA,ABR_1916T20,USD,ABR,12.31,0
,P,22.5,20190816,,,,,,,,,,,,OPRA,ABR_1916T22.5,USD,ABR,12.31,0
,P,5.0,20190816,,,,,,,,,,,,OPRA,ABR_1916T5,USD,ABR,12.31,0
,P,7.5,20190816,,,,,,,,,,,,OPRA,ABR_1916T7.5,USD,ABR,12.31,0
20190819,C,10.0,20191018,2.05,2.05,2.05,2.05,2.20,,2.55,,2.10,2,2,OPRA,ABR_1918J10,USD,ABR,12.31,1
20190819,C,12.5,20191018,0.25,0.25,0.25,0.25,0.20,,0.30,,0.25,480,1022,OPRA,ABR_1918J12.5,USD,ABR,12.31,PHIL
20190819,C,15.0,20191018,0.05,0.05,0.05,0.05,,,0.05,,0.15,1,1372,OPRA,ABR_1918J15,USD,ABR,12.31,PHIL
20190819,C,17.5,20191018,,,,,,,0.10,,,,,OPRA,ABR_1918J17.5,USD,ABR,12.31,0
20190819,C,2.5,20191018,,,,,9.70,,10.40,,,,,OPRA,ABR_1918J2.5,USD,ABR,12.31,0
20190819,C,20.0,20191018,0.2,0.2,0.2,0.2,,,0.10,,,2,2,OPRA,ABR_1918J20,USD,ABR,12.31,PHIL
20190819,C,22.5,20191018,,,,,,,0.10,,,,,OPRA,ABR_1918J22.5,USD,ABR,12.31,0
20190819,C,5.0,20191018,8.34,8.34,8.34,8.34,7.20,,7.60,,,60,,OPRA,ABR_1918J5,USD,ABR,12.31,CBOE
20190819,C,7.5,20191018,5.13,5.13,5.13,5.13,4.60,,5.00,,4.89,4,4,OPRA,ABR_1918J7.5,USD,ABR,12.31,CBOE
20190819,P,10.0,20191018,0.05,0.05,0.05,0.05,,,0.10,,0.10,2,91,OPRA,ABR_1918V10,USD,ABR,12.31,PHIL
20190819,P,12.5,20191018,0.50,0.50,0.50,0.50,0.45,,0.55,,0.50,2,1689,OPRA,ABR_1918V12.5,USD,ABR,12.31,CBOE
20190819,P,15.0,20191018,,,,,2.60,,2.85,,,,2,OPRA,ABR_1918V15,USD,ABR,12.31,0
20190819,P,17.5,20191018,,,,,5.10,,5.30,,,,,OPRA,ABR_1918V17.5,USD,ABR,12.31,0
20190819,P,2.5,20191018,,,,,,,0.10,,,,,OPRA,ABR_1918V2.5,USD,ABR,12.31,0
20190819,P,20.0,20191018,7.4,7.4,7.4,7.4,7.60,,7.90,,,1,6,OPRA,ABR_1918V20,USD,ABR,12.31,BATS
20190819,P,22.5,20191018,,,,,10.10,,10.30,,,,,OPRA,ABR_1918V22.5,USD,ABR,12.31,0
20190819,P,5.0,20191018,,,,,,,0.10,,,,,OPRA,ABR_1918V5,USD,ABR,12.31,0
20190819,P,7.5,20191018,,,,,,,0.10,,,,,OPRA,ABR_1918V7.5,USD,ABR,12.31,0
20190819,C,10.0,20190920,2.65,2.65,2.63,2.63,2.15,,2.45,,2.20,18,,OPRA,ABR_1920I10,USD,ABR,12.31,CBOE
20190819,C,12.5,20190920,0.15,0.15,0.15,0.15,0.10,,0.20,,0.15,26,261,OPRA,ABR_1920I12.5,USD,ABR,12.31,69
20190819,C,15.0,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920I15,USD,ABR,12.31,0
20190819,C,17.5,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920I17.5,USD,ABR,12.31,0
20190819,C,2.5,20190920,,,,,9.60,,10.30,,,,,OPRA,ABR_1920I2.5,USD,ABR,12.31,0
20190819,C,20.0,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920I20,USD,ABR,12.31,0
20190819,C,22.5,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920I22.5,USD,ABR,12.31,0
20190819,C,5.0,20190920,,,,,7.20,,7.70,,,,,OPRA,ABR_1920I5,USD,ABR,12.31,0
20190819,C,7.5,20190920,,,,,4.60,,5.10,,,,,OPRA,ABR_1920I7.5,USD,ABR,12.31,0
20190819,P,10.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,,1,1,OPRA,ABR_1920U10,USD,ABR,12.31,PHIL
20190819,P,12.5,20190920,0.46,0.50,0.30,0.40,0.25,,0.40,,0.51,54,173,OPRA,ABR_1920U12.5,USD,ABR,12.31,BATS
20190819,P,15.0,20190920,,,,,2.60,,2.85,,,,,OPRA,ABR_1920U15,USD,ABR,12.31,0
20190819,P,17.5,20190920,,,,,5.10,,5.40,,,,,OPRA,ABR_1920U17.5,USD,ABR,12.31,0
20190819,P,2.5,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920U2.5,USD,ABR,12.31,0
20190819,P,20.0,20190920,,,,,7.60,,7.80,,,,,OPRA,ABR_1920U20,USD,ABR,12.31,0
20190819,P,22.5,20190920,,,,,10.10,,10.30,,,,,OPRA,ABR_1920U22.5,USD,ABR,12.31,0
20190819,P,5.0,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920U5,USD,ABR,12.31,0
20190819,P,7.5,20190920,,,,,,,0.10,,,,,OPRA,ABR_1920U7.5,USD,ABR,12.31,0
20190819,C,10.0,20200117,2.25,2.30,2.25,2.30,2.25,,2.55,,2.20,30,227,OPRA,ABR_2017A10,USD,ABR,12.31,43
20190819,C,12.5,20200117,0.40,0.40,0.40,0.40,0.35,,0.45,,0.35,35,1016,OPRA,ABR_2017A12.5,USD,ABR,12.31,1
20190819,C,15.0,20200117,0.02,0.05,0.02,0.05,,,0.05,,0.05,3,28,OPRA,ABR_2017A15,USD,ABR,12.31,PHIL
20190819,C,17.5,20200117,,,,,,,0.15,,,,,OPRA,ABR_2017A17.5,USD,ABR,12.31,0
20190819,C,2.5,20200117,,,,,9.60,,10.00,,,,,OPRA,ABR_2017A2.5,USD,ABR,12.31,0
20190819,C,20.0,20200117,,,,,,,0.30,,,,,OPRA,ABR_2017A20,USD,ABR,12.31,0
20190819,C,22.5,20200117,,,,,,,0.10,,,,,OPRA,ABR_2017A22.5,USD,ABR,12.31,0
20190819,C,25.0,20200117,,,,,,,0.10,,,,,OPRA,ABR_2017A25,USD,ABR,12.31,0
20190819,C,5.0,20200117,7.6,7.6,7.6,7.6,7.20,,7.60,,7.2,180,,OPRA,ABR_2017A5,USD,ABR,12.31,PHIL
20190819,C,7.5,20200117,4.7,4.7,4.7,4.7,4.60,,4.90,,4.5,55,59,OPRA,ABR_2017A7.5,USD,ABR,12.31,BATS
20190819,C,10.0,20200417,,,,,0.15,,4.80,,,,,OPRA,ABR_2017D10,USD,ABR,12.31,0
20190819,C,12.5,20200417,,,,,0.15,,3.50,,,,,OPRA,ABR_2017D12.5,USD,ABR,12.31,0
20190819,C,15.0,20200417,,,,,,,4.40,,,,,OPRA,ABR_2017D15,USD,ABR,12.31,0
20190819,C,17.5,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017D17.5,USD,ABR,12.31,0
20190819,C,2.5,20200417,,,,,7.60,,12.20,,,,,OPRA,ABR_2017D2.5,USD,ABR,12.31,0
20190819,C,20.0,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017D20,USD,ABR,12.31,0
20190819,C,22.5,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017D22.5,USD,ABR,12.31,0
20190819,C,5.0,20200417,,,,,5.20,,9.70,,,,,OPRA,ABR_2017D5,USD,ABR,12.31,0
20190819,C,7.5,20200417,,,,,2.55,,7.10,,,,,OPRA,ABR_2017D7.5,USD,ABR,12.31,0
20190819,P,10.0,20200117,0.09,0.09,0.09,0.09,,,0.15,,0.20,1,69,OPRA,ABR_2017M10,USD,ABR,12.31,43
20190819,P,12.5,20200117,0.80,0.85,0.80,0.85,0.25,,1.00,,1.00,14,505,OPRA,ABR_2017M12.5,USD,ABR,12.31,1
20190819,P,15.0,20200117,3.10,3.10,3.10,3.10,2.80,,3.20,,3.32,10,60,OPRA,ABR_2017M15,USD,ABR,12.31,BATS
20190819,P,17.5,20200117,,,,,4.80,,5.60,,,,,OPRA,ABR_2017M17.5,USD,ABR,12.31,0
20190819,P,2.5,20200117,,,,,,,0.10,,,,,OPRA,ABR_2017M2.5,USD,ABR,12.31,0
20190819,P,20.0,20200117,,,,,7.70,,8.10,,,,,OPRA,ABR_2017M20,USD,ABR,12.31,0
20190819,P,22.5,20200117,,,,,10.20,,10.60,,,,,OPRA,ABR_2017M22.5,USD,ABR,12.31,0
20190819,P,25.0,20200117,,,,,12.70,,13.10,,,,,OPRA,ABR_2017M25,USD,ABR,12.31,0
20190819,P,5.0,20200117,,,,,,,0.15,,,,,OPRA,ABR_2017M5,USD,ABR,12.31,0
20190819,P,7.5,20200117,,,,,,,0.15,,,,,OPRA,ABR_2017M7.5,USD,ABR,12.31,0
20190819,P,10.0,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017P10,USD,ABR,12.31,0
20190819,P,12.5,20200417,,,,,0.75,,1.85,,,,,OPRA,ABR_2017P12.5,USD,ABR,12.31,0
20190819,P,15.0,20200417,,,,,0.95,,5.50,,,,,OPRA,ABR_2017P15,USD,ABR,12.31,0
20190819,P,17.5,20200417,,,,,3.30,,8.00,,,,,OPRA,ABR_2017P17.5,USD,ABR,12.31,0
20190819,P,2.5,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017P2.5,USD,ABR,12.31,0
20190819,P,20.0,20200417,,,,,5.90,,10.40,,,,,OPRA,ABR_2017P20,USD,ABR,12.31,0
20190819,P,22.5,20200417,,,,,8.40,,12.90,,,,,OPRA,ABR_2017P22.5,USD,ABR,12.31,0
20190819,P,5.0,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017P5,USD,ABR,12.31,0
20190819,P,7.5,20200417,,,,,,,4.80,,,,,OPRA,ABR_2017P7.5,USD,ABR,12.31,0
20190819,C,100.0,20190906,,,,,,,0.25,,,,,OPRA,ABT_1906I100,USD,ABT,85.6700,0
20190819,C,75.0,20190906,9.35,10.05,9.35,10.05,9.25,,12.30,,,2,1,OPRA,ABT_1906I75,USD,ABT,85.6700,1
20190819,C,77.5,20190906,,,,,7.10,,9.80,,,,,OPRA,ABT_1906I77.5,USD,ABT,85.6700,0
20190819,C,78.0,20190906,,,,,6.65,,9.15,,,,,OPRA,ABT_1906I78,USD,ABT,85.6700,0
20190819,C,78.5,20190906,,,,,6.15,,8.90,,,,,OPRA,ABT_1906I78.5,USD,ABT,85.6700,0
20190819,C,79.0,20190906,,,,,5.55,,7.55,,,,,OPRA,ABT_1906I79,USD,ABT,85.6700,0
20190819,C,80.0,20190906,5.20,5.20,5.20,5.20,4.60,,6.35,,5.55,5,28,OPRA,ABT_1906I80,USD,ABT,85.6700,AMEX
20190819,C,81.0,20190906,4.65,4.65,4.65,4.65,3.45,,6.60,,4.20,1,5,OPRA,ABT_1906I81,USD,ABT,85.6700,PACF
20190819,C,81.5,20190906,3.85,3.85,3.85,3.85,4.60,,4.85,,4.60,3,18,OPRA,ABT_1906I81.5,USD,ABT,85.6700,PACF
20190819,C,82.0,20190906,4.15,4.15,4.15,4.15,4.25,,4.35,,3.60,25,69,OPRA,ABT_1906I82,USD,ABT,85.6700,1
20190819,C,82.5,20190906,4.40,4.40,4.40,4.40,3.85,,3.90,,4.55,6,18,OPRA,ABT_1906I82.5,USD,ABT,85.6700,CBOE
20190819,C,83.0,20190906,3.35,3.35,3.35,3.35,3.45,,3.50,,3.80,23,38,OPRA,ABT_1906I83,USD,ABT,85.6700,BATS
20190819,C,83.5,20190906,2.77,2.77,2.77,2.77,3.05,,3.10,,2.48,2,9,OPRA,ABT_1906I83.5,USD,ABT,85.6700,BATS
20190819,C,84.0,20190906,3.15,3.20,3.15,3.20,2.70,,2.73,,3.65,24,37,OPRA,ABT_1906I84,USD,ABT,85.6700,1
20190819,C,84.5,20190906,2.24,2.24,2.24,2.24,2.35,,2.38,,1.74,15,46,OPRA,ABT_1906I84.5,USD,ABT,85.6700,BATS
20190819,C,85.0,20190906,1.93,1.93,1.64,1.78,2.02,,2.06,,1.69,14,51,OPRA,ABT_1906I85,USD,ABT,85.6700,ISE
20190819,C,85.5,20190906,1.63,1.63,1.53,1.53,1.71,,1.74,,1.63,7,32,OPRA,ABT_1906I85.5,USD,ABT,85.6700,31
20190819,C,86.0,20190906,1.30,1.44,1.30,1.42,1.43,,1.46,,1.30,57,114,OPRA,ABT_1906I86,USD,ABT,85.6700,1
20190819,C,86.5,20190906,1.11,1.11,1.11,1.11,1.18,,1.20,,1.06,11,93,OPRA,ABT_1906I86.5,USD,ABT,85.6700,BATS
20190819,C,87.0,20190906,0.92,0.92,0.78,0.92,0.95,,0.98,,0.92,11,101,OPRA,ABT_1906I87,USD,ABT,85.6700,1
20190819,C,87.5,20190906,0.87,0.87,0.76,0.76,0.76,,0.78,,0.80,17,121,OPRA,ABT_1906I87.5,USD,ABT,85.6700,1
20190819,C,88.0,20190906,0.55,0.55,0.49,0.49,0.59,,0.61,,0.58,9,171,OPRA,ABT_1906I88,USD,ABT,85.6700,1
20190819,C,88.5,20190906,0.69,0.70,0.69,0.70,0.46,,0.47,,1.09,37,128,OPRA,ABT_1906I88.5,USD,ABT,85.6700,1
20190819,C,89.0,20190906,0.35,0.37,0.35,0.37,0.34,,0.37,,0.68,58,53,OPRA,ABT_1906I89,USD,ABT,85.6700,PACF
20190819,C,89.5,20190906,0.68,0.72,0.68,0.72,0.25,,0.46,,0.65,18,23,OPRA,ABT_1906I89.5,USD,ABT,85.6700,42
20190819,C,90.0,20190906,0.18,0.20,0.17,0.17,0.18,,0.22,,0.20,48,297,OPRA,ABT_1906I90,USD,ABT,85.6700,31
20190819,C,90.5,20190906,0.58,0.58,0.58,0.58,0.13,,0.44,,0.74,2,31,OPRA,ABT_1906I90.5,USD,ABT,85.6700,BATS
20190819,C,91.0,20190906,0.30,0.30,0.21,0.21,0.09,,0.42,,0.66,136,158,OPRA,ABT_1906I91,USD,ABT,85.6700,31
20190819,C,91.5,20190906,0.14,0.14,0.10,0.10,0.06,,0.46,,0.23,20,52,OPRA,ABT_1906I91.5,USD,ABT,85.6700,31
20190819,C,92.0,20190906,0.09,0.09,0.09,0.09,0.04,,0.50,,0.13,8,99,OPRA,ABT_1906I92,USD,ABT,85.6700,42
20190819,C,92.5,20190906,0.05,0.05,0.05,0.05,0.03,,0.49,,0.11,28,129,OPRA,ABT_1906I92.5,USD,ABT,85.6700,1
20190819,C,93.0,20190906,0.13,0.13,0.12,0.12,0.02,,0.47,,,26,26,OPRA,ABT_1906I93,USD,ABT,85.6700,31
20190819,C,93.5,20190906,,,,,0.01,,0.45,,,,,OPRA,ABT_1906I93.5,USD,ABT,85.6700,0
20190819,C,94.0,20190906,0.07,0.07,0.07,0.07,0.01,,0.44,,,1,3,OPRA,ABT_1906I94,USD,ABT,85.6700,1
20190819,C,94.5,20190906,,,,,,,0.42,,,,,OPRA,ABT_1906I94.5,USD,ABT,85.6700,0
20190819,C,95.0,20190906,0.06,0.06,0.06,0.06,,,0.40,,0.01,1,1,OPRA,ABT_1906I95,USD,ABT,85.6700,ISE
20190819,P,100.0,20190906,,,,,12.55,,16.15,,,,,OPRA,ABT_1906U100,USD,ABT,85.6700,0
20190819,P,75.0,20190906,0.29,0.30,0.29,0.29,0.05,,0.36,,0.21,15,23,OPRA,ABT_1906U75,USD,ABT,85.6700,ISE
20190819,P,77.5,20190906,0.49,0.51,0.49,0.51,0.15,,0.31,,0.44,16,50,OPRA,ABT_1906U77.5,USD,ABT,85.6700,1
20190819,P,78.0,20190906,,,,,0.17,,0.26,,,,,OPRA,ABT_1906U78,USD,ABT,85.6700,0
20190819,P,78.5,20190906,,,,,0.20,,0.37,,,,,OPRA,ABT_1906U78.5,USD,ABT,85.6700,0
20190819,P,79.0,20190906,0.55,0.57,0.41,0.41,0.22,,0.39,,,66,56,OPRA,ABT_1906U79,USD,ABT,85.6700,PHIL
20190819,P,80.0,20190906,0.66,0.69,0.49,0.49,0.30,,0.40,,0.86,130,158,OPRA,ABT_1906U80,USD,ABT,85.6700,PHIL
20190819,P,81.0,20190906,0.69,0.69,0.69,0.69,0.39,,0.44,,0.77,50,76,OPRA,ABT_1906U81,USD,ABT,85.6700,PHIL
20190819,P,81.5,20190906,0.79,0.79,0.79,0.79,0.44,,0.49,,0.85,6,5,OPRA,ABT_1906U81.5,USD,ABT,85.6700,1
20190819,P,82.0,20190906,0.62,0.62,0.62,0.62,0.52,,0.54,,0.88,6,73,OPRA,ABT_1906U82,USD,ABT,85.6700,1
20190819,P,82.5,20190906,0.63,0.63,0.63,0.63,0.61,,0.62,,0.97,3,151,OPRA,ABT_1906U82.5,USD,ABT,85.6700,43
20190819,P,83.0,20190906,1.33,1.38,1.10,1.10,0.70,,0.72,,1.70,30,131,OPRA,ABT_1906U83,USD,ABT,85.6700,PACF
20190819,P,83.5,20190906,1.39,1.39,1.31,1.31,0.81,,0.83,,1.20,8,61,OPRA,ABT_1906U83.5,USD,ABT,85.6700,1
20190819,P,84.0,20190906,1.56,1.68,1.38,1.38,0.94,,0.96,,1.93,855,831,OPRA,ABT_1906U84,USD,ABT,85.6700,1
20190819,P,84.5,20190906,1.22,1.22,1.22,1.22,1.09,,1.11,,1.57,11,86,OPRA,ABT_1906U84.5,USD,ABT,85.6700,31
20190819,P,85.0,20190906,1.30,1.30,1.30,1.30,1.26,,1.28,,1.73,1,66,OPRA,ABT_1906U85,USD,ABT,85.6700,1
20190819,P,85.5,20190906,1.60,1.60,1.54,1.54,1.45,,1.47,,2.51,44,15,OPRA,ABT_1906U85.5,USD,ABT,85.6700,BATS
20190819,P,86.0,20190906,,,,,1.67,,1.69,,,,82,OPRA,ABT_1906U86,USD,ABT,85.6700,0
20190819,P,86.5,20190906,1.97,1.97,1.97,1.97,1.91,,1.96,,2.83,5,75,OPRA,ABT_1906U86.5,USD,ABT,85.6700,1
20190819,P,87.0,20190906,3.25,3.25,2.98,2.98,2.19,,2.22,,2.08,24,37,OPRA,ABT_1906U87,USD,ABT,85.6700,AMEX
20190819,P,87.5,20190906,2.61,2.62,2.61,2.62,2.48,,2.52,,3.50,11,138,OPRA,ABT_1906U87.5,USD,ABT,85.6700,1
20190819,P,88.0,20190906,3.75,3.80,3.65,3.80,2.83,,2.86,,4.40,81,141,OPRA,ABT_1906U88,USD,ABT,85.6700,31
20190819,P,88.5,20190906,4.1,4.5,4.1,4.5,3.20,,3.25,,3.2,11,6,OPRA,ABT_1906U88.5,USD,ABT,85.6700,65
20190819,P,89.0,20190906,3.50,3.50,3.50,3.50,3.55,,3.70,,5.45,12,7,OPRA,ABT_1906U89,USD,ABT,85.6700,CBOE
20190819,P,89.5,20190906,,,,,2.24,,5.70,,,,,OPRA,ABT_1906U89.5,USD,ABT,85.6700,0
20190819,P,90.0,20190906,4.2,4.2,4.2,4.2,2.76,,5.10,,,23,23,OPRA,ABT_1906U90,USD,ABT,85.6700,BATS
20190819,P,90.5,20190906,4.95,4.95,4.95,4.95,3.30,,6.40,,,14,14,OPRA,ABT_1906U90.5,USD,ABT,85.6700,BATS
20190819,P,91.0,20190906,,,,,3.60,,7.05,,,,,OPRA,ABT_1906U91,USD,ABT,85.6700,0
20190819,P,91.5,20190906,,,,,4.25,,6.90,,,,,OPRA,ABT_1906U91.5,USD,ABT,85.6700,0
20190819,P,92.0,20190906,5.20,5.20,5.20,5.20,4.85,,7.15,,7.95,10,11,OPRA,ABT_1906U92,USD,ABT,85.6700,43
20190819,P,92.5,20190906,,,,,5.10,,8.05,,,,,OPRA,ABT_1906U92.5,USD,ABT,85.6700,0
20190819,P,93.0,20190906,,,,,5.75,,8.30,,,,,OPRA,ABT_1906U93,USD,ABT,85.6700,0
20190819,P,93.5,20190906,,,,,6.25,,8.20,,,,,OPRA,ABT_1906U93.5,USD,ABT,85.6700,0
20190819,P,94.0,20190906,,,,,6.65,,8.65,,,,,OPRA,ABT_1906U94,USD,ABT,85.6700,0
20190819,P,94.5,20190906,,,,,7.10,,9.30,,,,,OPRA,ABT_1906U94.5,USD,ABT,85.6700,0
20190819,P,95.0,20190906,,,,,7.80,,9.60,,,,,OPRA,ABT_1906U95,USD,ABT,85.6700,0
20190819,C,75.0,20190913,,,,,10.70,,11.15,,,,,OPRA,ABT_1913I75,USD,ABT,85.6700,0
20190819,C,77.5,20190913,7.75,7.75,7.75,7.75,8.25,,8.75,,,1,1,OPRA,ABT_1913I77.5,USD,ABT,85.6700,BOST
20190819,C,78.0,20190913,,,,,7.95,,8.15,,,,,OPRA,ABT_1913I78,USD,ABT,85.6700,0
20190819,C,78.5,20190913,,,,,7.50,,7.70,,,,,OPRA,ABT_1913I78.5,USD,ABT,85.6700,0
20190819,C,79.0,20190913,,,,,7.05,,7.30,,,,,OPRA,ABT_1913I79,USD,ABT,85.6700,0
20190819,C,79.5,20190913,,,,,6.60,,6.80,,,,,OPRA,ABT_1913I79.5,USD,ABT,85.6700,0
20190819,C,80.0,20190913,,,,,6.15,,6.30,,,,,OPRA,ABT_1913I80,USD,ABT,85.6700,0
20190819,C,80.5,20190913,,,,,5.70,,5.95,,,,,OPRA,ABT_1913I80.5,USD,ABT,85.6700,0
20190819,C,81.0,20190913,,,,,5.25,,5.45,,,,,OPRA,ABT_1913I81,USD,ABT,85.6700,0
20190819,C,81.5,20190913,4.20,4.20,4.20,4.20,4.90,,5.00,,4.95,10,5,OPRA,ABT_1913I81.5,USD,ABT,85.6700,69
20190819,C,82.0,20190913,5.10,5.10,5.10,5.10,4.50,,4.55,,4.23,10,,OPRA,ABT_1913I82,USD,ABT,85.6700,CBOE
20190819,C,82.5,20190913,,,,,4.10,,4.15,,,,,OPRA,ABT_1913I82.5,USD,ABT,85.6700,0
20190819,C,83.0,20190913,,,,,3.70,,3.80,,,,,OPRA,ABT_1913I83,USD,ABT,85.6700,0
20190819,C,83.5,20190913,3.55,3.55,3.55,3.55,3.35,,3.40,,,25,,OPRA,ABT_1913I83.5,USD,ABT,85.6700,1
20190819,C,84.0,20190913,2.67,2.67,2.67,2.67,2.99,,3.05,,2.22,1,,OPRA,ABT_1913I84,USD,ABT,85.6700,CBOE
20190819,C,84.5,20190913,2.25,2.40,2.25,2.40,2.65,,2.70,,2.19,5,25,OPRA,ABT_1913I84.5,USD,ABT,85.6700,1
20190819,C,85.0,20190913,2.12,2.12,1.98,2.00,2.32,,2.37,,1.71,12,10,OPRA,ABT_1913I85,USD,ABT,85.6700,1
20190819,C,85.5,20190913,1.96,1.96,1.96,1.96,2.02,,2.06,,2.24,1,9,OPRA,ABT_1913I85.5,USD,ABT,85.6700,1
20190819,C,86.0,20190913,1.67,1.74,1.67,1.70,1.74,,1.76,,1.47,34,15,OPRA,ABT_1913I86,USD,ABT,85.6700,42
20190819,C,86.5,20190913,1.40,1.47,1.26,1.26,1.48,,1.50,,1.59,26,27,OPRA,ABT_1913I86.5,USD,ABT,85.6700,1
20190819,C,87.0,20190913,1.21,1.21,1.21,1.21,1.24,,1.26,,1.17,13,25,OPRA,ABT_1913I87,USD,ABT,85.6700,1
20190819,C,87.5,20190913,1.03,1.03,1.03,1.03,1.03,,1.05,,1.11,6,22,OPRA,ABT_1913I87.5,USD,ABT,85.6700,1
20190819,C,88.0,20190913,0.80,0.80,0.73,0.73,0.85,,0.87,,0.75,81,210,OPRA,ABT_1913I88,USD,ABT,85.6700,BOST
20190819,C,88.5,20190913,,,,,0.69,,0.71,,,,2,OPRA,ABT_1913I88.5,USD,ABT,85.6700,0
20190819,C,89.0,20190913,0.73,0.73,0.73,0.73,0.55,,0.57,,1.09,8,7,OPRA,ABT_1913I89,USD,ABT,85.6700,1
20190819,C,89.5,20190913,1,1,1,1,0.43,,0.46,,,1,1,OPRA,ABT_1913I89.5,USD,ABT,85.6700,PHIL
20190819,C,90.0,20190913,0.35,0.35,0.35,0.35,0.33,,0.36,,0.47,5,7,OPRA,ABT_1913I90,USD,ABT,85.6700,42
20190819,C,90.5,20190913,0.27,0.27,0.27,0.27,0.25,,0.28,,0.66,11,2,OPRA,ABT_1913I90.5,USD,ABT,85.6700,1
20190819,C,91.0,20190913,,,,,0.19,,0.25,,,,,OPRA,ABT_1913I91,USD,ABT,85.6700,0
20190819,C,91.5,20190913,0.16,0.16,0.16,0.16,0.14,,0.17,,,28,,OPRA,ABT_1913I91.5,USD,ABT,85.6700,1
20190819,C,92.0,20190913,,,,,0.11,,0.15,,,,,OPRA,ABT_1913I92,USD,ABT,85.6700,0
20190819,C,92.5,20190913,,,,,0.08,,0.14,,,,,OPRA,ABT_1913I92.5,USD,ABT,85.6700,0
20190819,C,93.0,20190913,,,,,0.06,,0.18,,,,,OPRA,ABT_1913I93,USD,ABT,85.6700,0
20190819,C,93.5,20190913,0.05,0.05,0.05,0.05,0.04,,0.11,,,17,,OPRA,ABT_1913I93.5,USD,ABT,85.6700,1
20190819,C,94.0,20190913,0.04,0.04,0.04,0.04,0.03,,0.09,,,10,,OPRA,ABT_1913I94,USD,ABT,85.6700,1
20190819,C,94.5,20190913,,,,,0.02,,0.10,,,,,OPRA,ABT_1913I94.5,USD,ABT,85.6700,0
20190819,C,95.0,20190913,,,,,0.02,,0.08,,,,,OPRA,ABT_1913I95,USD,ABT,85.6700,0
20190819,P,75.0,20190913,0.33,0.33,0.33,0.33,0.15,,0.22,,,10,10,OPRA,ABT_1913U75,USD,ABT,85.6700,ISE
20190819,P,77.5,20190913,0.88,0.88,0.88,0.88,0.26,,0.31,,0.71,1,18,OPRA,ABT_1913U77.5,USD,ABT,85.6700,BOST
20190819,P,78.0,20190913,,,,,0.29,,0.34,,,,,OPRA,ABT_1913U78,USD,ABT,85.6700,0
20190819,P,78.5,20190913,,,,,0.32,,0.37,,,,,OPRA,ABT_1913U78.5,USD,ABT,85.6700,0
20190819,P,79.0,20190913,,,,,0.36,,0.40,,,,3,OPRA,ABT_1913U79,USD,ABT,85.6700,0
20190819,P,79.5,20190913,,,,,0.40,,0.45,,,,,OPRA,ABT_1913U79.5,USD,ABT,85.6700,0
20190819,P,80.0,20190913,,,,,0.45,,0.50,,,,,OPRA,ABT_1913U80,USD,ABT,85.6700,0
20190819,P,80.5,20190913,0.54,0.54,0.54,0.54,0.50,,0.55,,0.98,7,13,OPRA,ABT_1913U80.5,USD,ABT,85.6700,1
20190819,P,81.0,20190913,0.63,0.67,0.63,0.67,0.56,,0.60,,0.94,47,74,OPRA,ABT_1913U81,USD,ABT,85.6700,31
20190819,P,81.5,20190913,,,,,0.65,,0.67,,,,,OPRA,ABT_1913U81.5,USD,ABT,85.6700,0
20190819,P,82.0,20190913,1.26,1.26,1.26,1.26,0.73,,0.76,,1.22,1,6,OPRA,ABT_1913U82,USD,ABT,85.6700,ISE
20190819,P,82.5,20190913,1.14,1.16,1.14,1.16,0.83,,0.85,,1.02,41,120,OPRA,ABT_1913U82.5,USD,ABT,85.6700,PACF
20190819,P,83.0,20190913,1.63,1.63,1.63,1.63,0.94,,0.96,,1.91,7,70,OPRA,ABT_1913U83,USD,ABT,85.6700,1
20190819,P,83.5,20190913,1.48,1.48,1.48,1.48,1.06,,1.08,,1.42,1,31,OPRA,ABT_1913U83.5,USD,ABT,85.6700,ISE
20190819,P,84.0,20190913,1.55,1.59,1.55,1.59,1.20,,1.22,,1.63,9,26,OPRA,ABT_1913U84,USD,ABT,85.6700,BATS
20190819,P,84.5,20190913,1.50,1.50,1.50,1.50,1.35,,1.38,,2.68,15,79,OPRA,ABT_1913U84.5,USD,ABT,85.6700,1
20190819,P,85.0,20190913,1.55,1.58,1.55,1.58,1.53,,1.55,,2.17,34,5,OPRA,ABT_1913U85,USD,ABT,85.6700,1
20190819,P,85.5,20190913,1.74,1.89,1.74,1.81,1.72,,1.75,,2.20,8,1293,OPRA,ABT_1913U85.5,USD,ABT,85.6700,1
20190819,P,86.0,20190913,2.78,2.78,2.78,2.78,1.94,,1.97,,2.28,1,18,OPRA,ABT_1913U86,USD,ABT,85.6700,ISE
20190819,P,86.5,20190913,2.25,2.25,2.25,2.25,2.18,,2.21,,3.30,4,500,OPRA,ABT_1913U86.5,USD,ABT,85.6700,BATS
20190819,P,87.0,20190913,,,,,2.45,,2.48,,,,,OPRA,ABT_1913U87,USD,ABT,85.6700,0
20190819,P,87.5,20190913,,,,,2.74,,2.77,,,,,OPRA,ABT_1913U87.5,USD,ABT,85.6700,0
20190819,P,88.0,20190913,,,,,3.05,,3.10,,,,,OPRA,ABT_1913U88,USD,ABT,85.6700,0
20190819,P,88.5,20190913,,,,,3.40,,3.45,,,,,OPRA,ABT_1913U88.5,USD,ABT,85.6700,0
20190819,P,89.0,20190913,3.80,3.80,3.80,3.80,3.75,,3.80,,,36,,OPRA,ABT_1913U89,USD,ABT,85.6700,1
20190819,P,89.5,20190913,4.15,4.15,4.15,4.15,4.10,,4.30,,,29,,OPRA,ABT_1913U89.5,USD,ABT,85.6700,BATS
20190819,P,90.0,20190913,,,,,4.50,,4.70,,,,,OPRA,ABT_1913U90,USD,ABT,85.6700,0
20190819,P,90.5,20190913,,,,,4.95,,5.10,,,,,OPRA,ABT_1913U90.5,USD,ABT,85.6700,0
20190819,P,91.0,20190913,,,,,5.25,,5.65,,,,,OPRA,ABT_1913U91,USD,ABT,85.6700,0
20190819,P,91.5,20190913,,,,,5.80,,6.10,,,,,OPRA,ABT_1913U91.5,USD,ABT,85.6700,0
20190819,P,92.0,20190913,,,,,6.30,,6.55,,,,,OPRA,ABT_1913U92,USD,ABT,85.6700,0
20190819,P,92.5,20190913,,,,,6.75,,7.00,,,,,OPRA,ABT_1913U92.5,USD,ABT,85.6700,0
20190819,P,93.0,20190913,,,,,7.20,,7.50,,,,,OPRA,ABT_1913U93,USD,ABT,85.6700,0
20190819,P,93.5,20190913,,,,,7.70,,8.00,,,,,OPRA,ABT_1913U93.5,USD,ABT,85.6700,0
20190819,P,94.0,20190913,,,,,8.15,,8.50,,,,,OPRA,ABT_1913U94,USD,ABT,85.6700,0
20190819,P,94.5,20190913,,,,,8.65,,9.00,,,,,OPRA,ABT_1913U94.5,USD,ABT,85.6700,0
20190819,P,95.0,20190913,,,,,9.20,,9.50,,,,,OPRA,ABT_1913U95,USD,ABT,85.6700,0
20190819,C,100.0,20191115,0.15,0.15,0.15,0.15,0.10,,0.28,,0.21,60,95,OPRA,ABT_1915K100,USD,ABT,85.6700,PHIL
20190819,C,105.0,20191115,0.08,0.08,0.08,0.08,0.01,,0.14,,0.09,2,22,OPRA,ABT_1915K105,USD,ABT,85.6700,69
20190819,C,110.0,20191115,0.03,0.03,0.03,0.03,,,0.06,,,1,1,OPRA,ABT_1915K110,USD,ABT,85.6700,69
20190819,C,115.0,20191115,,,,,,,0.02,,,,2,OPRA,ABT_1915K115,USD,ABT,85.6700,0
20190819,C,42.5,20191115,,,,,43.10,,43.50,,,,,OPRA,ABT_1915K42.5,USD,ABT,85.6700,0
20190819,C,45.0,20191115,,,,,40.60,,40.95,,,,,OPRA,ABT_1915K45,USD,ABT,85.6700,0
20190819,C,47.5,20191115,27.75,27.75,27.75,27.75,38.10,,38.50,,,11,,OPRA,ABT_1915K47.5,USD,ABT,85.6700,PHIL
20190819,C,50.0,20191115,,,,,35.60,,36.00,,,,,OPRA,ABT_1915K50,USD,ABT,85.6700,0
20190819,C,55.0,20191115,29.83,29.83,29.83,29.83,30.60,,31.05,,32.48,8,22,OPRA,ABT_1915K55,USD,ABT,85.6700,ISE
20190819,C,60.0,20191115,21.63,21.63,21.63,21.63,25.70,,26.15,,18.70,1,1,OPRA,ABT_1915K60,USD,ABT,85.6700,PHIL
20190819,C,65.0,20191115,21.10,21.10,21.10,21.10,20.80,,21.30,,16.78,3,11,OPRA,ABT_1915K65,USD,ABT,85.6700,43
20190819,C,67.5,20191115,15.40,15.40,15.40,15.40,18.45,,19.05,,14.28,4,52,OPRA,ABT_1915K67.5,USD,ABT,85.6700,ISE
20190819,C,70.0,20191115,17.56,17.56,17.52,17.52,16.25,,16.50,,18.30,4,288,OPRA,ABT_1915K70,USD,ABT,85.6700,PHIL
20190819,C,72.5,20191115,13.60,13.60,13.40,13.60,13.90,,14.15,,15.85,3,155,OPRA,ABT_1915K72.5,USD,ABT,85.6700,BATS
20190819,C,75.0,20191115,,,,,11.65,,11.85,,,,100,OPRA,ABT_1915K75,USD,ABT,85.6700,0
20190819,C,77.5,20191115,,,,,9.50,,9.70,,,,408,OPRA,ABT_1915K77.5,USD,ABT,85.6700,0
20190819,C,80.0,20191115,6.85,7.20,6.85,7.20,7.40,,7.80,,6.90,8,719,OPRA,ABT_1915K80,USD,ABT,85.6700,ISE
20190819,C,82.5,20191115,5.21,5.21,5.20,5.21,5.70,,5.90,,5.06,5,596,OPRA,ABT_1915K82.5,USD,ABT,85.6700,65
20190819,C,85.0,20191115,4.30,4.30,4.30,4.30,4.10,,4.25,,3.83,2,2930,OPRA,ABT_1915K85,USD,ABT,85.6700,PACF
20190819,C,87.5,20191115,3.05,3.05,2.77,2.82,2.82,,2.87,,2.61,13,1173,OPRA,ABT_1915K87.5,USD,ABT,85.6700,1
20190819,C,90.0,20191115,1.77,1.81,1.75,1.78,1.78,,1.83,,1.60,24,2033,OPRA,ABT_1915K90,USD,ABT,85.6700,PACF
20190819,C,92.5,20191115,1.02,1.02,1.02,1.02,1.04,,1.07,,0.92,1,1149,OPRA,ABT_1915K92.5,USD,ABT,85.6700,1
20190819,C,95.0,20191115,0.57,0.58,0.57,0.58,0.57,,0.58,,0.59,18,524,OPRA,ABT_1915K95,USD,ABT,85.6700,1
20190819,C,97.5,20191115,0.25,0.25,0.25,0.25,0.27,,0.34,,0.30,2,11,OPRA,ABT_1915K97.5,USD,ABT,85.6700,BOST
20190819,P,100.0,20191115,,,,,14.35,,14.70,,,,,OPRA,ABT_1915W100,USD,ABT,85.6700,0
20190819,P,105.0,20191115,,,,,19.20,,19.55,,,,,OPRA,ABT_1915W105,USD,ABT,85.6700,0
20190819,P,110.0,20191115,24.54,24.54,24.54,24.54,24.15,,24.50,,,2,,OPRA,ABT_1915W110,USD,ABT,85.6700,ISE
20190819,P,115.0,20191115,,,,,29.15,,29.50,,,,,OPRA,ABT_1915W115,USD,ABT,85.6700,0
20190819,P,42.5,20191115,0.13,0.13,0.13,0.13,0.03,,0.07,,,14,14,OPRA,ABT_1915W42.5,USD,ABT,85.6700,AMEX
20190819,P,45.0,20191115,,,,,0.01,,0.09,,,,9,OPRA,ABT_1915W45,USD,ABT,85.6700,0
20190819,P,47.5,20191115,,,,,0.02,,0.10,,,,8,OPRA,ABT_1915W47.5,USD,ABT,85.6700,0
20190819,P,50.0,20191115,0.42,0.42,0.42,0.42,0.04,,0.12,,,3,3,OPRA,ABT_1915W50,USD,ABT,85.6700,ISE
20190819,P,55.0,20191115,0.22,0.26,0.22,0.26,0.09,,0.17,,0.27,11,49,OPRA,ABT_1915W55,USD,ABT,85.6700,PHIL
20190819,P,60.0,20191115,,,,,0.20,,0.26,,,,128,OPRA,ABT_1915W60,USD,ABT,85.6700,0
20190819,P,65.0,20191115,0.36,0.36,0.36,0.36,0.34,,0.41,,0.50,1,1170,OPRA,ABT_1915W65,USD,ABT,85.6700,1
20190819,P,67.5,20191115,0.56,0.57,0.56,0.57,0.44,,0.51,,0.63,250,1596,OPRA,ABT_1915W67.5,USD,ABT,85.6700,31
20190819,P,70.0,20191115,0.64,0.64,0.64,0.64,0.56,,0.63,,0.62,1,387,OPRA,ABT_1915W70,USD,ABT,85.6700,65
20190819,P,72.5,20191115,0.79,0.79,0.78,0.78,0.75,,0.83,,0.95,37,710,OPRA,ABT_1915W72.5,USD,ABT,85.6700,PACF
20190819,P,75.0,20191115,1.04,1.04,1.03,1.03,1.00,,1.07,,1.46,34,643,OPRA,ABT_1915W75,USD,ABT,85.6700,BOST
20190819,P,77.5,20191115,1.40,1.40,1.40,1.40,1.35,,1.39,,1.56,32,2314,OPRA,ABT_1915W77.5,USD,ABT,85.6700,42
20190819,P,80.0,20191115,1.89,1.90,1.89,1.90,1.84,,1.90,,2.14,30,841,OPRA,ABT_1915W80,USD,ABT,85.6700,PACF
20190819,P,82.5,20191115,2.57,2.62,2.53,2.62,2.51,,2.58,,2.97,28,1980,OPRA,ABT_1915W82.5,USD,ABT,85.6700,BOST
20190819,P,85.0,20191115,3.45,3.45,3.45,3.45,3.45,,3.50,,4.00,9,886,OPRA,ABT_1915W85,USD,ABT,85.6700,1
20190819,P,87.5,20191115,4.45,5.65,4.45,5.45,4.55,,4.70,,4.25,1965,2767,OPRA,ABT_1915W87.5,USD,ABT,85.6700,PACF
20190819,P,90.0,20191115,5.78,5.78,5.78,5.78,6.00,,6.15,,8.51,10,264,OPRA,ABT_1915W90,USD,ABT,85.6700,CBOE
20190819,P,92.5,20191115,5.56,5.56,5.56,5.56,7.75,,7.90,,,6,6,OPRA,ABT_1915W92.5,USD,ABT,85.6700,1
20190819,P,95.0,20191115,7.80,7.87,7.80,7.80,9.75,,10.05,,9.91,2,2,OPRA,ABT_1915W95,USD,ABT,85.6700,42
20190819,P,97.5,20191115,10.6,10.6,10.6,10.6,11.95,,12.25,,,1,1,OPRA,ABT_1915W97.5,USD,ABT,85.6700,69
,C,100.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H100,USD,ABT,85.6700,0
,C,35.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H35,USD,ABT,85.6700,0
,C,37.5,20190816,,,,,,,,,,,,OPRA,ABT_1916H37.5,USD,ABT,85.6700,0
,C,40.0,20190816,36.28,36.28,36.28,36.28,,,,,,1,,OPRA,ABT_1916H40,USD,ABT,85.6700,CBOE
,C,42.5,20190816,,,,,,,,,,,,OPRA,ABT_1916H42.5,USD,ABT,85.6700,0
,C,45.0,20190816,40.5,40.5,40.5,40.5,,,,,29.0,6,,OPRA,ABT_1916H45,USD,ABT,85.6700,CBOE
,C,47.5,20190816,28.86,28.86,28.86,28.86,,,,,30.85,1,,OPRA,ABT_1916H47.5,USD,ABT,85.6700,CBOE
,C,50.0,20190816,34.52,34.52,34.52,34.52,,,,,35.52,8,,OPRA,ABT_1916H50,USD,ABT,85.6700,ISE
,C,55.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H55,USD,ABT,85.6700,0
,C,57.5,20190816,28.77,28.77,28.77,28.77,,,,,28.04,1,,OPRA,ABT_1916H57.5,USD,ABT,85.6700,65
,C,60.0,20190816,24.65,24.65,24.65,24.65,,,,,25.53,2,,OPRA,ABT_1916H60,USD,ABT,85.6700,69
,C,62.5,20190816,25.89,25.89,25.89,25.89,,,,,23.00,2,,OPRA,ABT_1916H62.5,USD,ABT,85.6700,ISE
,C,65.0,20190816,22.21,22.21,22.21,22.21,,,,,20.50,1,,OPRA,ABT_1916H65,USD,ABT,85.6700,ISE
,C,67.5,20190816,20.7,20.7,20.7,20.7,,,,,20.3,1,,OPRA,ABT_1916H67.5,USD,ABT,85.6700,69
,C,70.0,20190816,14.15,14.15,14.15,14.15,,,,,16.18,1,,OPRA,ABT_1916H70,USD,ABT,85.6700,43
,C,72.5,20190816,15.15,15.15,15.15,15.15,,,,,15.70,20,,OPRA,ABT_1916H72.5,USD,ABT,85.6700,69
,C,74.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H74,USD,ABT,85.6700,0
,C,75.0,20190816,9.79,10.01,9.34,10.01,,,,,9.25,10,,OPRA,ABT_1916H75,USD,ABT,85.6700,ISE
,C,76.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H76,USD,ABT,85.6700,0
,C,77.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H77,USD,ABT,85.6700,0
,C,78.0,20190816,5.7,5.7,5.7,5.7,,,,,8.1,13,,OPRA,ABT_1916H78,USD,ABT,85.6700,BATS
,C,79.0,20190816,4.5,4.6,4.5,4.6,,,,,,11,,OPRA,ABT_1916H79,USD,ABT,85.6700,69
,C,79.5,20190816,,,,,,,,,,,,OPRA,ABT_1916H79.5,USD,ABT,85.6700,0
,C,80.0,20190816,4.00,4.94,4.00,4.90,,,,,4.30,169,,OPRA,ABT_1916H80,USD,ABT,85.6700,ISE
,C,80.5,20190816,2.98,4.40,2.98,4.40,,,,,,14,,OPRA,ABT_1916H80.5,USD,ABT,85.6700,BATS
,C,81.0,20190816,3.9,3.9,3.9,3.9,,,,,3.3,1,,OPRA,ABT_1916H81,USD,ABT,85.6700,69
,C,81.5,20190816,3.25,3.25,3.25,3.25,,,,,3.35,14,,OPRA,ABT_1916H81.5,USD,ABT,85.6700,BATS
,C,82.0,20190816,2.15,2.24,2.15,2.24,,,,,3.73,10,,OPRA,ABT_1916H82,USD,ABT,85.6700,PACF
,C,82.5,20190816,2.15,2.44,2.15,2.25,,,,,1.95,149,,OPRA,ABT_1916H82.5,USD,ABT,85.6700,1
,C,83.0,20190816,1.77,1.77,1.45,1.45,,,,,1.60,15,,OPRA,ABT_1916H83,USD,ABT,85.6700,ISE
,C,83.5,20190816,1.29,1.30,1.07,1.30,,,,,1.07,4,,OPRA,ABT_1916H83.5,USD,ABT,85.6700,CBOE
,C,84.0,20190816,1.07,1.07,0.75,0.91,,,,,0.67,9,,OPRA,ABT_1916H84,USD,ABT,85.6700,65
,C,84.5,20190816,0.68,0.76,0.26,0.37,,,,,0.35,96,,OPRA,ABT_1916H84.5,USD,ABT,85.6700,BATS
,C,85.0,20190816,0.48,0.48,0.01,0.01,,,,,0.26,6051,5299,OPRA,ABT_1916H85,USD,ABT,85.6700,CBOE
,C,85.5,20190816,0.15,0.15,0.02,0.02,,,,,0.08,115,516,OPRA,ABT_1916H85.5,USD,ABT,85.6700,1
,C,86.0,20190816,0.01,0.02,0.01,0.02,,,,,0.05,22,368,OPRA,ABT_1916H86,USD,ABT,85.6700,ISE
,C,86.5,20190816,0.01,0.01,0.01,0.01,,,,,0.03,13,313,OPRA,ABT_1916H86.5,USD,ABT,85.6700,65
,C,87.0,20190816,0.05,0.05,0.02,0.02,,,,,0.07,33,512,OPRA,ABT_1916H87,USD,ABT,85.6700,ISE
,C,87.5,20190816,0.02,0.02,0.01,0.01,,,,,0.05,9,3659,OPRA,ABT_1916H87.5,USD,ABT,85.6700,CBOE
,C,88.0,20190816,0.01,0.01,0.01,0.01,,,,,0.04,1,530,OPRA,ABT_1916H88,USD,ABT,85.6700,CBOE
,C,88.5,20190816,0.01,0.10,0.01,0.10,,,,,0.01,15,523,OPRA,ABT_1916H88.5,USD,ABT,85.6700,PHIL
,C,89.0,20190816,,,,,,,,,,,294,OPRA,ABT_1916H89,USD,ABT,85.6700,0
,C,89.5,20190816,0.03,0.06,0.03,0.03,,,,,0.03,50,638,OPRA,ABT_1916H89.5,USD,ABT,85.6700,46
,C,90.0,20190816,0.02,0.02,0.02,0.02,,,,,0.07,2,1990,OPRA,ABT_1916H90,USD,ABT,85.6700,CBOE
,C,90.5,20190816,0.01,0.01,0.01,0.01,,,,,0.02,4,352,OPRA,ABT_1916H90.5,USD,ABT,85.6700,PHIL
,C,91.0,20190816,0.09,0.09,0.09,0.09,,,,,0.12,15,156,OPRA,ABT_1916H91,USD,ABT,85.6700,BOST
,C,91.5,20190816,0.03,0.03,0.03,0.03,,,,,0.03,20,29,OPRA,ABT_1916H91.5,USD,ABT,85.6700,CBOE
,C,92.0,20190816,0.02,0.02,0.02,0.02,,,,,0.05,11,171,OPRA,ABT_1916H92,USD,ABT,85.6700,CBOE
,C,92.5,20190816,0.02,0.02,0.02,0.02,,,,,0.12,4,171,OPRA,ABT_1916H92.5,USD,ABT,85.6700,CBOE
,C,93.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H93,USD,ABT,85.6700,0
,C,94.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H94,USD,ABT,85.6700,0
,C,95.0,20190816,0.02,0.02,0.02,0.02,,,,,0.01,5,364,OPRA,ABT_1916H95,USD,ABT,85.6700,69
,C,96.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H96,USD,ABT,85.6700,0
,C,97.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H97,USD,ABT,85.6700,0
,C,98.0,20190816,,,,,,,,,,,,OPRA,ABT_1916H98,USD,ABT,85.6700,0
,P,100.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T100,USD,ABT,85.6700,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T35,USD,ABT,85.6700,0
,P,37.5,20190816,,,,,,,,,,,,OPRA,ABT_1916T37.5,USD,ABT,85.6700,0
,P,40.0,20190816,0.03,0.03,0.03,0.03,,,,,,42,43,OPRA,ABT_1916T40,USD,ABT,85.6700,31
,P,42.5,20190816,,,,,,,,,,,,OPRA,ABT_1916T42.5,USD,ABT,85.6700,0
,P,45.0,20190816,0.05,0.05,0.05,0.05,,,,,,2,16,OPRA,ABT_1916T45,USD,ABT,85.6700,BATS
,P,47.5,20190816,0.08,0.08,0.08,0.08,,,,,0.05,50,60,OPRA,ABT_1916T47.5,USD,ABT,85.6700,CBOE
,P,50.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,8,151,OPRA,ABT_1916T50,USD,ABT,85.6700,31
,P,55.0,20190816,0.01,0.01,0.01,0.01,,,,,0.18,2,41,OPRA,ABT_1916T55,USD,ABT,85.6700,BATS
,P,57.5,20190816,0.23,0.23,0.23,0.23,,,,,,2,21,OPRA,ABT_1916T57.5,USD,ABT,85.6700,BOST
,P,60.0,20190816,0.01,0.01,0.01,0.01,,,,,0.01,150,438,OPRA,ABT_1916T60,USD,ABT,85.6700,BATS
,P,62.5,20190816,0.01,0.01,0.01,0.01,,,,,0.03,150,479,OPRA,ABT_1916T62.5,USD,ABT,85.6700,BATS
,P,65.0,20190816,,,,,,,,,,,227,OPRA,ABT_1916T65,USD,ABT,85.6700,0
,P,67.5,20190816,0.05,0.05,0.05,0.05,,,,,0.08,3,713,OPRA,ABT_1916T67.5,USD,ABT,85.6700,PACF
,P,70.0,20190816,0.12,0.12,0.12,0.12,,,,,0.02,3,1473,OPRA,ABT_1916T70,USD,ABT,85.6700,CBOE
,P,72.5,20190816,0.17,0.17,0.16,0.16,,,,,0.04,150,1261,OPRA,ABT_1916T72.5,USD,ABT,85.6700,BATS
,P,74.0,20190816,0.04,0.05,0.04,0.04,,,,,,287,287,OPRA,ABT_1916T74,USD,ABT,85.6700,31
,P,75.0,20190816,0.01,0.03,0.01,0.03,,,,,0.01,6,2721,OPRA,ABT_1916T75,USD,ABT,85.6700,PHIL
,P,76.0,20190816,0.01,0.01,0.01,0.01,,,,,0.14,75,130,OPRA,ABT_1916T76,USD,ABT,85.6700,BATS
,P,77.0,20190816,0.01,0.01,0.01,0.01,,,,,0.06,400,502,OPRA,ABT_1916T77,USD,ABT,85.6700,31
,P,78.0,20190816,,,,,,,,,,,101,OPRA,ABT_1916T78,USD,ABT,85.6700,0
,P,79.0,20190816,0.08,0.08,0.08,0.08,,,,,0.06,2,73,OPRA,ABT_1916T79,USD,ABT,85.6700,CBOE
,P,79.5,20190816,0.55,0.60,0.55,0.60,,,,,0.35,7,15,OPRA,ABT_1916T79.5,USD,ABT,85.6700,31
,P,80.0,20190816,0.02,0.06,0.02,0.06,,,,,0.16,6,3730,OPRA,ABT_1916T80,USD,ABT,85.6700,ISE
,P,80.5,20190816,0.14,0.14,0.14,0.14,,,,,0.06,303,259,OPRA,ABT_1916T80.5,USD,ABT,85.6700,1
,P,81.0,20190816,0.11,0.24,0.11,0.24,,,,,0.09,40,96,OPRA,ABT_1916T81,USD,ABT,85.6700,1
,P,81.5,20190816,0.02,0.02,0.02,0.02,,,,,0.15,1,153,OPRA,ABT_1916T81.5,USD,ABT,85.6700,65
,P,82.0,20190816,0.15,0.15,0.15,0.15,,,,,0.29,2,222,OPRA,ABT_1916T82,USD,ABT,85.6700,1
,P,82.5,20190816,0.38,0.38,0.18,0.19,,,,,0.24,23,1902,OPRA,ABT_1916T82.5,USD,ABT,85.6700,CBOE
,P,83.0,20190816,0.03,0.03,0.02,0.02,,,,,0.20,13,658,OPRA,ABT_1916T83,USD,ABT,85.6700,1
,P,83.5,20190816,0.11,0.11,0.11,0.11,,,,,0.39,1,159,OPRA,ABT_1916T83.5,USD,ABT,85.6700,ISE
,P,84.0,20190816,0.02,0.02,0.02,0.02,,,,,0.53,24,371,OPRA,ABT_1916T84,USD,ABT,85.6700,AMEX
,P,84.5,20190816,0.31,0.43,0.01,0.01,,,,,0.75,48,234,OPRA,ABT_1916T84.5,USD,ABT,85.6700,PHIL
,P,85.0,20190816,0.50,0.75,0.07,0.20,,,,,1.15,1780,1,OPRA,ABT_1916T85,USD,ABT,85.6700,CBOE
,P,85.5,20190816,0.86,0.98,0.73,0.85,,,,,1.25,24,,OPRA,ABT_1916T85.5,USD,ABT,85.6700,BATS
,P,86.0,20190816,1.43,1.43,1.00,1.00,,,,,1.86,1006,,OPRA,ABT_1916T86,USD,ABT,85.6700,CBOE
,P,86.5,20190816,1.52,1.90,1.50,1.60,,,,,2.36,54,,OPRA,ABT_1916T86.5,USD,ABT,85.6700,PACF
,P,87.0,20190816,2.28,2.37,2.09,2.09,,,,,2.79,84,,OPRA,ABT_1916T87,USD,ABT,85.6700,PHIL
,P,87.5,20190816,2.50,2.68,2.50,2.68,,,,,3.45,21,,OPRA,ABT_1916T87.5,USD,ABT,85.6700,65
,P,88.0,20190816,3.39,3.39,3.39,3.39,,,,,3.95,15,,OPRA,ABT_1916T88,USD,ABT,85.6700,CBOE
,P,88.5,20190816,2.37,2.37,2.37,2.37,,,,,2.07,1,,OPRA,ABT_1916T88.5,USD,ABT,85.6700,46
,P,89.0,20190816,4.09,4.15,4.09,4.15,,,,,2.58,2,,OPRA,ABT_1916T89,USD,ABT,85.6700,BATS
,P,89.5,20190816,4.15,4.20,3.60,3.60,,,,,3.60,40,,OPRA,ABT_1916T89.5,USD,ABT,85.6700,CBOE
,P,90.0,20190816,4.4,4.4,4.4,4.4,,,,,3.2,6,,OPRA,ABT_1916T90,USD,ABT,85.6700,69
,P,90.5,20190816,2.87,2.87,2.87,2.87,,,,,3.45,1,,OPRA,ABT_1916T90.5,USD,ABT,85.6700,31
,P,91.0,20190816,3.30,3.30,3.30,3.30,,,,,2.83,1,,OPRA,ABT_1916T91,USD,ABT,85.6700,CBOE
,P,91.5,20190816,3.65,4.25,3.65,4.25,,,,,3.80,31,,OPRA,ABT_1916T91.5,USD,ABT,85.6700,ISE
,P,92.0,20190816,6.05,6.30,6.05,6.30,,,,,4.55,19,,OPRA,ABT_1916T92,USD,ABT,85.6700,CBOE
,P,92.5,20190816,8.8,8.8,8.8,8.8,,,,,,2,,OPRA,ABT_1916T92.5,USD,ABT,85.6700,69
,P,93.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T93,USD,ABT,85.6700,0
,P,94.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T94,USD,ABT,85.6700,0
,P,95.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T95,USD,ABT,85.6700,0
,P,96.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T96,USD,ABT,85.6700,0
,P,97.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T97,USD,ABT,85.6700,0
,P,98.0,20190816,,,,,,,,,,,,OPRA,ABT_1916T98,USD,ABT,85.6700,0
20190819,C,100.0,20191018,0.11,0.11,0.11,0.11,0.04,,0.06,,,7,7,OPRA,ABT_1918J100,USD,ABT,85.6700,PACF
20190819,C,105.0,20191018,,,,,0.01,,0.05,,,,,OPRA,ABT_1918J105,USD,ABT,85.6700,0
20190819,C,110.0,20191018,,,,,,,0.03,,,,,OPRA,ABT_1918J110,USD,ABT,85.6700,0
20190819,C,115.0,20191018,,,,,,,0.02,,,,,OPRA,ABT_1918J115,USD,ABT,85.6700,0
20190819,C,120.0,20191018,,,,,,,0.02,,,,,OPRA,ABT_1918J120,USD,ABT,85.6700,0
20190819,C,45.0,20191018,,,,,40.65,,40.85,,,,,OPRA,ABT_1918J45,USD,ABT,85.6700,0
20190819,C,50.0,20191018,,,,,35.70,,35.90,,,,,OPRA,ABT_1918J50,USD,ABT,85.6700,0
20190819,C,55.0,20191018,,,,,30.75,,31.00,,,,,OPRA,ABT_1918J55,USD,ABT,85.6700,0
20190819,C,60.0,20191018,,,,,25.80,,26.05,,,,,OPRA,ABT_1918J60,USD,ABT,85.6700,0
20190819,C,65.0,20191018,,,,,20.90,,21.10,,,,,OPRA,ABT_1918J65,USD,ABT,85.6700,0
20190819,C,70.0,20191018,,,,,16.05,,16.25,,,,,OPRA,ABT_1918J70,USD,ABT,85.6700,0
20190819,C,75.0,20191018,10.43,10.43,10.40,10.40,11.40,,11.55,,10.40,29,88,OPRA,ABT_1918J75,USD,ABT,85.6700,BATS
20190819,C,77.5,20191018,8.15,8.15,8.15,8.15,9.15,,9.30,,9.22,4,23,OPRA,ABT_1918J77.5,USD,ABT,85.6700,BATS
20190819,C,80.0,20191018,6.35,6.35,6.30,6.30,7.05,,7.20,,6.70,11,36,OPRA,ABT_1918J80,USD,ABT,85.6700,CBOE
20190819,C,82.5,20191018,4.60,4.81,4.60,4.80,5.15,,5.25,,4.60,94,144,OPRA,ABT_1918J82.5,USD,ABT,85.6700,ISE
20190819,C,85.0,20191018,3.32,3.34,3.15,3.34,3.50,,3.60,,3.15,54,576,OPRA,ABT_1918J85,USD,ABT,85.6700,AMEX
20190819,C,87.5,20191018,2.24,2.27,2.22,2.23,2.21,,2.25,,2.03,22,365,OPRA,ABT_1918J87.5,USD,ABT,85.6700,CBOE
20190819,C,90.0,20191018,1.22,1.27,1.22,1.27,1.24,,1.26,,1.10,11,177,OPRA,ABT_1918J90,USD,ABT,85.6700,PHIL
20190819,C,92.5,20191018,0.64,0.64,0.64,0.64,0.61,,0.64,,0.55,21,76,OPRA,ABT_1918J92.5,USD,ABT,85.6700,PACF
20190819,C,95.0,20191018,0.47,0.47,0.47,0.47,0.27,,0.29,,0.51,2,3,OPRA,ABT_1918J95,USD,ABT,85.6700,ISE
20190819,P,100.0,20191018,,,,,14.30,,14.50,,,,,OPRA,ABT_1918V100,USD,ABT,85.6700,0
20190819,P,105.0,20191018,,,,,19.25,,19.45,,,,,OPRA,ABT_1918V105,USD,ABT,85.6700,0
20190819,P,110.0,20191018,,,,,24.25,,24.40,,,,,OPRA,ABT_1918V110,USD,ABT,85.6700,0
20190819,P,115.0,20191018,,,,,29.25,,29.45,,,,,OPRA,ABT_1918V115,USD,ABT,85.6700,0
20190819,P,120.0,20191018,,,,,34.25,,34.45,,,,,OPRA,ABT_1918V120,USD,ABT,85.6700,0
20190819,P,45.0,20191018,0.05,0.05,0.05,0.05,,,0.03,,0.04,51,262,OPRA,ABT_1918V45,USD,ABT,85.6700,65
20190819,P,50.0,20191018,0.06,0.06,0.06,0.06,,,0.06,,0.06,1,286,OPRA,ABT_1918V50,USD,ABT,85.6700,65
20190819,P,55.0,20191018,0.11,0.11,0.11,0.11,0.09,,0.10,,0.14,25,13,OPRA,ABT_1918V55,USD,ABT,85.6700,42
20190819,P,60.0,20191018,,,,,0.13,,0.15,,,,,OPRA,ABT_1918V60,USD,ABT,85.6700,0
20190819,P,65.0,20191018,,,,,0.21,,0.24,,,,,OPRA,ABT_1918V65,USD,ABT,85.6700,0
20190819,P,70.0,20191018,0.38,0.38,0.38,0.38,0.36,,0.40,,,2,,OPRA,ABT_1918V70,USD,ABT,85.6700,CBOE
20190819,P,75.0,20191018,1.13,1.13,1.13,1.13,0.66,,0.71,,0.66,3,29,OPRA,ABT_1918V75,USD,ABT,85.6700,PACF
20190819,P,77.5,20191018,1.19,1.19,1.19,1.19,0.95,,0.98,,1.37,18,79,OPRA,ABT_1918V77.5,USD,ABT,85.6700,1
20190819,P,80.0,20191018,1.43,1.43,1.39,1.39,1.36,,1.40,,1.64,29,149,OPRA,ABT_1918V80,USD,ABT,85.6700,1
20190819,P,82.5,20191018,2.53,2.54,2.40,2.47,1.98,,2.01,,2.84,59,1988,OPRA,ABT_1918V82.5,USD,ABT,85.6700,ISE
20190819,P,85.0,20191018,2.76,2.92,2.76,2.87,2.86,,2.88,,3.50,73,375,OPRA,ABT_1918V85,USD,ABT,85.6700,BATS
20190819,P,87.5,20191018,4.05,4.05,4.05,4.05,4.00,,4.10,,4.82,24,68,OPRA,ABT_1918V87.5,USD,ABT,85.6700,ISE
20190819,P,90.0,20191018,7.1,7.1,7.0,7.0,5.55,,5.65,,,45,44,OPRA,ABT_1918V90,USD,ABT,85.6700,PACF
20190819,P,92.5,20191018,9.05,9.05,9.05,9.05,7.40,,7.55,,8.85,15,39,OPRA,ABT_1918V92.5,USD,ABT,85.6700,BATS
20190819,P,95.0,20191018,10.75,10.75,10.75,10.75,9.50,,9.75,,10.06,1,2,OPRA,ABT_1918V95,USD,ABT,85.6700,AMEX
20190819,C,100.0,20190920,,,,,,,0.02,,,,145,OPRA,ABT_1920I100,USD,ABT,85.6700,0
20190819,C,105.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920I105,USD,ABT,85.6700,0
20190819,C,110.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920I110,USD,ABT,85.6700,0
20190819,C,115.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920I115,USD,ABT,85.6700,0
20190819,C,120.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920I120,USD,ABT,85.6700,0
20190819,C,40.0,20190920,,,,,45.65,,45.80,,,,,OPRA,ABT_1920I40,USD,ABT,85.6700,0
20190819,C,42.5,20190920,,,,,43.10,,43.30,,,,,OPRA,ABT_1920I42.5,USD,ABT,85.6700,0
20190819,C,45.0,20190920,,,,,40.60,,40.80,,,,,OPRA,ABT_1920I45,USD,ABT,85.6700,0
20190819,C,47.5,20190920,,,,,38.10,,38.35,,,,,OPRA,ABT_1920I47.5,USD,ABT,85.6700,0
20190819,C,50.0,20190920,34.95,34.96,34.91,34.91,35.65,,35.85,,26.35,4,,OPRA,ABT_1920I50,USD,ABT,85.6700,CBOE
20190819,C,55.0,20190920,30.85,30.85,30.85,30.85,30.65,,30.90,,29.88,4,,OPRA,ABT_1920I55,USD,ABT,85.6700,ISE
20190819,C,60.0,20190920,28.55,28.55,28.55,28.55,25.65,,25.95,,24.09,2,6,OPRA,ABT_1920I60,USD,ABT,85.6700,ISE
20190819,C,65.0,20190920,21.30,21.30,21.30,21.30,20.75,,21.05,,20.65,3,31,OPRA,ABT_1920I65,USD,ABT,85.6700,1
20190819,C,67.5,20190920,16.45,16.45,16.45,16.45,18.25,,18.45,,18.45,1,10,OPRA,ABT_1920I67.5,USD,ABT,85.6700,1
20190819,C,70.0,20190920,16.50,16.50,16.50,16.50,15.80,,16.10,,15.28,4,39,OPRA,ABT_1920I70,USD,ABT,85.6700,PHIL
20190819,C,72.5,20190920,12.72,12.72,12.72,12.72,13.35,,13.55,,15.50,1,62,OPRA,ABT_1920I72.5,USD,ABT,85.6700,43
20190819,C,75.0,20190920,10.34,10.34,10.34,10.34,10.95,,11.15,,11.55,3,359,OPRA,ABT_1920I75,USD,ABT,85.6700,PHIL
20190819,C,77.5,20190920,,,,,8.65,,8.75,,,,533,OPRA,ABT_1920I77.5,USD,ABT,85.6700,0
20190819,C,78.0,20190920,,,,,8.15,,8.30,,,,,OPRA,ABT_1920I78,USD,ABT,85.6700,0
20190819,C,78.5,20190920,,,,,7.75,,7.85,,,,,OPRA,ABT_1920I78.5,USD,ABT,85.6700,0
20190819,C,79.0,20190920,,,,,7.30,,7.40,,,,,OPRA,ABT_1920I79,USD,ABT,85.6700,0
20190819,C,80.0,20190920,5.80,5.80,5.75,5.75,6.40,,6.50,,5.50,25,3149,OPRA,ABT_1920I80,USD,ABT,85.6700,CBOE
20190819,C,81.0,20190920,,,,,5.55,,5.65,,,,,OPRA,ABT_1920I81,USD,ABT,85.6700,0
20190819,C,81.5,20190920,,,,,5.15,,5.20,,,,,OPRA,ABT_1920I81.5,USD,ABT,85.6700,0
20190819,C,82.0,20190920,,,,,4.70,,4.80,,,,,OPRA,ABT_1920I82,USD,ABT,85.6700,0
20190819,C,82.5,20190920,3.84,3.89,3.82,3.89,4.35,,4.40,,3.80,22,1818,OPRA,ABT_1920I82.5,USD,ABT,85.6700,CBOE
20190819,C,83.0,20190920,,,,,3.95,,4.05,,,,,OPRA,ABT_1920I83,USD,ABT,85.6700,0
20190819,C,83.5,20190920,,,,,3.60,,3.65,,,,,OPRA,ABT_1920I83.5,USD,ABT,85.6700,0
20190819,C,84.0,20190920,,,,,3.25,,3.30,,,,,OPRA,ABT_1920I84,USD,ABT,85.6700,0
20190819,C,84.5,20190920,,,,,2.92,,2.95,,,,,OPRA,ABT_1920I84.5,USD,ABT,85.6700,0
20190819,C,85.0,20190920,2.75,2.75,2.52,2.55,2.59,,2.63,,2.27,27,5029,OPRA,ABT_1920I85,USD,ABT,85.6700,PHIL
20190819,C,85.5,20190920,,,,,2.29,,2.33,,,,,OPRA,ABT_1920I85.5,USD,ABT,85.6700,0
20190819,C,86.0,20190920,1.95,2.07,1.94,2.07,2.01,,2.04,,,20,,OPRA,ABT_1920I86,USD,ABT,85.6700,BATS
20190819,C,86.5,20190920,1.69,1.69,1.69,1.69,1.75,,1.78,,,5,,OPRA,ABT_1920I86.5,USD,ABT,85.6700,1
20190819,C,87.0,20190920,1.48,1.50,1.48,1.50,1.50,,1.53,,,30,,OPRA,ABT_1920I87,USD,ABT,85.6700,PHIL
20190819,C,87.5,20190920,1.32,1.39,1.22,1.28,1.28,,1.31,,1.15,59,13885,OPRA,ABT_1920I87.5,USD,ABT,85.6700,1
20190819,C,88.0,20190920,1.06,1.07,1.04,1.05,1.08,,1.10,,,12,,OPRA,ABT_1920I88,USD,ABT,85.6700,BATS
20190819,C,88.5,20190920,,,,,0.90,,0.93,,,,,OPRA,ABT_1920I88.5,USD,ABT,85.6700,0
20190819,C,89.0,20190920,0.78,0.78,0.72,0.72,0.75,,0.77,,,14,,OPRA,ABT_1920I89,USD,ABT,85.6700,BATS
20190819,C,89.5,20190920,0.64,0.65,0.64,0.65,0.62,,0.63,,,5,,OPRA,ABT_1920I89.5,USD,ABT,85.6700,ISE
20190819,C,90.0,20190920,0.51,0.61,0.48,0.58,0.50,,0.52,,0.45,273,5226,OPRA,ABT_1920I90,USD,ABT,85.6700,1
20190819,C,90.5,20190920,0.45,0.45,0.40,0.43,0.40,,0.41,,,21,,OPRA,ABT_1920I90.5,USD,ABT,85.6700,PHIL
20190819,C,91.0,20190920,0.37,0.37,0.37,0.37,0.32,,0.33,,,1,,OPRA,ABT_1920I91,USD,ABT,85.6700,PACF
20190819,C,91.5,20190920,,,,,0.25,,0.26,,,,,OPRA,ABT_1920I91.5,USD,ABT,85.6700,0
20190819,C,92.0,20190920,0.20,0.22,0.20,0.22,0.19,,0.21,,,2,,OPRA,ABT_1920I92,USD,ABT,85.6700,ISE
20190819,C,92.5,20190920,0.20,0.20,0.16,0.16,0.15,,0.16,,0.15,5,7487,OPRA,ABT_1920I92.5,USD,ABT,85.6700,CBOE
20190819,C,93.0,20190920,0.12,0.12,0.12,0.12,0.12,,0.13,,,1,,OPRA,ABT_1920I93,USD,ABT,85.6700,31
20190819,C,94.0,20190920,,,,,0.07,,0.08,,,,,OPRA,ABT_1920I94,USD,ABT,85.6700,0
20190819,C,95.0,20190920,0.08,0.08,0.08,0.08,0.04,,0.05,,0.09,2,399,OPRA,ABT_1920I95,USD,ABT,85.6700,CBOE
20190819,C,97.5,20190920,0.07,0.07,0.06,0.07,0.02,,0.04,,0.09,17,138,OPRA,ABT_1920I97.5,USD,ABT,85.6700,BATS
20190819,P,100.0,20190920,,,,,14.25,,14.45,,,,,OPRA,ABT_1920U100,USD,ABT,85.6700,0
20190819,P,105.0,20190920,,,,,19.25,,19.45,,,,,OPRA,ABT_1920U105,USD,ABT,85.6700,0
20190819,P,110.0,20190920,,,,,24.20,,24.45,,,,,OPRA,ABT_1920U110,USD,ABT,85.6700,0
20190819,P,115.0,20190920,,,,,29.25,,29.45,,,,,OPRA,ABT_1920U115,USD,ABT,85.6700,0
20190819,P,120.0,20190920,,,,,34.25,,34.45,,,,,OPRA,ABT_1920U120,USD,ABT,85.6700,0
20190819,P,40.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920U40,USD,ABT,85.6700,0
20190819,P,42.5,20190920,0.09,0.09,0.09,0.09,,,0.02,,0.09,2,3,OPRA,ABT_1920U42.5,USD,ABT,85.6700,42
20190819,P,45.0,20190920,,,,,,,0.02,,,,,OPRA,ABT_1920U45,USD,ABT,85.6700,0
20190819,P,47.5,20190920,,,,,,,0.02,,,,139,OPRA,ABT_1920U47.5,USD,ABT,85.6700,0
20190819,P,50.0,20190920,0.04,0.04,0.04,0.04,,,0.02,,0.38,25,26,OPRA,ABT_1920U50,USD,ABT,85.6700,65
20190819,P,55.0,20190920,0.04,0.04,0.04,0.04,,,0.03,,0.04,1,1849,OPRA,ABT_1920U55,USD,ABT,85.6700,65
20190819,P,60.0,20190920,0.08,0.08,0.08,0.08,,,0.07,,0.09,25,782,OPRA,ABT_1920U60,USD,ABT,85.6700,CBOE
20190819,P,65.0,20190920,0.07,0.07,0.07,0.07,0.06,,0.08,,0.16,25,659,OPRA,ABT_1920U65,USD,ABT,85.6700,CBOE
20190819,P,67.5,20190920,0.14,0.14,0.13,0.14,0.09,,0.10,,0.12,22,518,OPRA,ABT_1920U67.5,USD,ABT,85.6700,CBOE
20190819,P,70.0,20190920,0.15,0.15,0.15,0.15,0.12,,0.14,,0.20,2,730,OPRA,ABT_1920U70,USD,ABT,85.6700,22
20190819,P,72.5,20190920,0.44,0.44,0.44,0.44,0.17,,0.18,,0.33,1,1189,OPRA,ABT_1920U72.5,USD,ABT,85.6700,CBOE
20190819,P,75.0,20190920,0.25,0.26,0.25,0.26,0.25,,0.26,,0.40,11,1567,OPRA,ABT_1920U75,USD,ABT,85.6700,69
20190819,P,77.5,20190920,0.92,0.92,0.75,0.82,0.38,,0.40,,0.73,20,993,OPRA,ABT_1920U77.5,USD,ABT,85.6700,CBOE
20190819,P,78.0,20190920,,,,,0.42,,0.44,,,,,OPRA,ABT_1920U78,USD,ABT,85.6700,0
20190819,P,78.5,20190920,,,,,0.46,,0.48,,,,,OPRA,ABT_1920U78.5,USD,ABT,85.6700,0
20190819,P,79.0,20190920,0.54,0.54,0.54,0.54,0.51,,0.53,,,1,,OPRA,ABT_1920U79,USD,ABT,85.6700,ISE
20190819,P,80.0,20190920,0.74,0.74,0.74,0.74,0.62,,0.64,,0.90,10,1898,OPRA,ABT_1920U80,USD,ABT,85.6700,ISE
20190819,P,81.0,20190920,,,,,0.76,,0.78,,,,,OPRA,ABT_1920U81,USD,ABT,85.6700,0
20190819,P,81.5,20190920,0.85,0.85,0.85,0.85,0.85,,0.87,,,1,,OPRA,ABT_1920U81.5,USD,ABT,85.6700,ISE
20190819,P,82.0,20190920,,,,,0.94,,0.96,,,,,OPRA,ABT_1920U82,USD,ABT,85.6700,0
20190819,P,82.5,20190920,1.15,1.15,1.15,1.15,1.04,,1.06,,1.40,2,2565,OPRA,ABT_1920U82.5,USD,ABT,85.6700,PHIL
20190819,P,83.0,20190920,1.17,1.17,1.17,1.17,1.16,,1.18,,,1,,OPRA,ABT_1920U83,USD,ABT,85.6700,31
20190819,P,83.5,20190920,,,,,1.29,,1.31,,,,,OPRA,ABT_1920U83.5,USD,ABT,85.6700,0
20190819,P,84.0,20190920,,,,,1.43,,1.46,,,,,OPRA,ABT_1920U84,USD,ABT,85.6700,0
20190819,P,84.5,20190920,,,,,1.60,,1.62,,,,,OPRA,ABT_1920U84.5,USD,ABT,85.6700,0
20190819,P,85.0,20190920,1.83,1.83,1.81,1.82,1.77,,1.79,,2.28,35,3655,OPRA,ABT_1920U85,USD,ABT,85.6700,BATS
20190819,P,85.5,20190920,2.05,2.05,1.95,2.00,1.96,,1.99,,,12,,OPRA,ABT_1920U85.5,USD,ABT,85.6700,BATS
20190819,P,86.0,20190920,2.23,2.23,2.23,2.23,2.18,,2.21,,,18,,OPRA,ABT_1920U86,USD,ABT,85.6700,BATS
20190819,P,86.5,20190920,2.47,2.47,2.47,2.47,2.41,,2.44,,,10,,OPRA,ABT_1920U86.5,USD,ABT,85.6700,PHIL
20190819,P,87.0,20190920,2.77,2.77,2.77,2.77,2.67,,2.72,,,7,,OPRA,ABT_1920U87,USD,ABT,85.6700,42
20190819,P,87.5,20190920,3.75,3.75,3.65,3.65,2.94,,3.00,,4.20,43,2044,OPRA,ABT_1920U87.5,USD,ABT,85.6700,PHIL
20190819,P,88.0,20190920,,,,,3.20,,3.30,,,,,OPRA,ABT_1920U88,USD,ABT,85.6700,0
20190819,P,88.5,20190920,,,,,3.55,,3.65,,,,,OPRA,ABT_1920U88.5,USD,ABT,85.6700,0
20190819,P,89.0,20190920,,,,,3.90,,4.00,,,,,OPRA,ABT_1920U89,USD,ABT,85.6700,0
20190819,P,89.5,20190920,,,,,4.25,,4.35,,,,,OPRA,ABT_1920U89.5,USD,ABT,85.6700,0
20190819,P,90.0,20190920,5.61,5.61,5.61,5.61,4.65,,4.75,,4.63,15,265,OPRA,ABT_1920U90,USD,ABT,85.6700,PHIL
20190819,P,90.5,20190920,,,,,5.05,,5.15,,,,,OPRA,ABT_1920U90.5,USD,ABT,85.6700,0
20190819,P,91.0,20190920,,,,,5.45,,5.60,,,,,OPRA,ABT_1920U91,USD,ABT,85.6700,0
20190819,P,91.5,20190920,,,,,5.90,,6.00,,,,,OPRA,ABT_1920U91.5,USD,ABT,85.6700,0
20190819,P,92.0,20190920,,,,,6.30,,6.50,,,,,OPRA,ABT_1920U92,USD,ABT,85.6700,0
20190819,P,92.5,20190920,6.60,6.60,6.60,6.60,6.80,,7.00,,7.32,5,67,OPRA,ABT_1920U92.5,USD,ABT,85.6700,CBOE
20190819,P,93.0,20190920,,,,,7.30,,7.50,,,,,OPRA,ABT_1920U93,USD,ABT,85.6700,0
20190819,P,94.0,20190920,,,,,8.20,,8.45,,,,,OPRA,ABT_1920U94,USD,ABT,85.6700,0
20190819,P,95.0,20190920,10.84,10.84,10.84,10.84,9.25,,9.45,,9.25,1,,OPRA,ABT_1920U95,USD,ABT,85.6700,PHIL
20190819,P,97.5,20190920,,,,,11.75,,11.95,,,,,OPRA,ABT_1920U97.5,USD,ABT,85.6700,0
20190819,C,100.0,20190823,,,,,,,0.23,,,,,OPRA,ABT_1923H100,USD,ABT,85.6700,0
20190819,C,72.0,20190823,,,,,12.60,,15.10,,,,,OPRA,ABT_1923H72,USD,ABT,85.6700,0
20190819,C,72.5,20190823,,,,,12.15,,14.80,,,,,OPRA,ABT_1923H72.5,USD,ABT,85.6700,0
20190819,C,73.0,20190823,,,,,12.15,,14.25,,,,,OPRA,ABT_1923H73,USD,ABT,85.6700,0
20190819,C,73.5,20190823,,,,,12.10,,12.45,,,,,OPRA,ABT_1923H73.5,USD,ABT,85.6700,0
20190819,C,74.0,20190823,,,,,11.55,,11.90,,,,,OPRA,ABT_1923H74,USD,ABT,85.6700,0
20190819,C,74.5,20190823,,,,,10.75,,11.45,,,,,OPRA,ABT_1923H74.5,USD,ABT,85.6700,0
20190819,C,75.0,20190823,,,,,10.45,,10.85,,,,,OPRA,ABT_1923H75,USD,ABT,85.6700,0
20190819,C,76.0,20190823,,,,,9.35,,9.80,,,,,OPRA,ABT_1923H76,USD,ABT,85.6700,0
20190819,C,77.0,20190823,,,,,8.55,,8.80,,,,,OPRA,ABT_1923H77,USD,ABT,85.6700,0
20190819,C,78.0,20190823,,,,,7.55,,7.95,,,,,OPRA,ABT_1923H78,USD,ABT,85.6700,0
20190819,C,78.5,20190823,7.83,7.83,7.83,7.83,7.05,,7.30,,4.90,5,12,OPRA,ABT_1923H78.5,USD,ABT,85.6700,43
20190819,C,79.0,20190823,5.80,5.80,5.80,5.80,6.65,,6.90,,7.05,9,112,OPRA,ABT_1923H79,USD,ABT,85.6700,ISE
20190819,C,79.5,20190823,5.30,5.30,5.30,5.30,6.15,,6.30,,5.15,9,10,OPRA,ABT_1923H79.5,USD,ABT,85.6700,PACF
20190819,C,80.0,20190823,6.05,6.45,6.00,6.00,4.80,,7.20,,4.25,30,38,OPRA,ABT_1923H80,USD,ABT,85.6700,BATS
20190819,C,80.5,20190823,5.80,6.25,5.80,6.25,5.15,,5.60,,3.90,26,9,OPRA,ABT_1923H80.5,USD,ABT,85.6700,PACF
20190819,C,81.0,20190823,3.75,3.75,3.65,3.65,4.50,,5.00,,4.85,9,38,OPRA,ABT_1923H81,USD,ABT,85.6700,69
20190819,C,81.5,20190823,3.6,3.6,3.6,3.6,3.65,,4.35,,3.6,1,10,OPRA,ABT_1923H81.5,USD,ABT,85.6700,PACF
20190819,C,82.0,20190823,2.86,2.86,2.51,2.83,3.65,,4.00,,2.90,33,34,OPRA,ABT_1923H82,USD,ABT,85.6700,1
20190819,C,82.5,20190823,2.61,2.61,2.61,2.61,3.30,,3.40,,2.52,4,52,OPRA,ABT_1923H82.5,USD,ABT,85.6700,CBOE
20190819,C,83.0,20190823,,2.67,2.67,,2.87,,2.93,,-0.30,13,69,OPRA,ABT_1923H83,USD,ABT,85.6700,31
20190819,C,83.5,20190823,2.07,2.16,2.07,2.16,2.44,,2.49,,1.76,9,81,OPRA,ABT_1923H83.5,USD,ABT,85.6700,31
20190819,C,84.0,20190823,2.00,2.10,2.00,2.10,2.04,,2.06,,1.57,13,136,OPRA,ABT_1923H84,USD,ABT,85.6700,PACF
20190819,C,84.5,20190823,1.52,1.52,1.17,1.29,1.65,,1.67,,1.15,149,212,OPRA,ABT_1923H84.5,USD,ABT,85.6700,1
20190819,C,85.0,20190823,1.39,1.47,1.39,1.46,1.29,,1.31,,0.96,7,299,OPRA,ABT_1923H85,USD,ABT,85.6700,PHIL
20190819,C,85.5,20190823,1.04,1.15,0.88,0.95,0.97,,1.00,,0.70,22,239,OPRA,ABT_1923H85.5,USD,ABT,85.6700,43
20190819,C,86.0,20190823,0.76,0.82,0.64,0.75,0.71,,0.72,,0.53,60,239,OPRA,ABT_1923H86,USD,ABT,85.6700,1
20190819,C,86.5,20190823,0.54,0.62,0.47,0.56,0.48,,0.50,,0.36,31,100,OPRA,ABT_1923H86.5,USD,ABT,85.6700,31
20190819,C,87.0,20190823,0.35,0.41,0.28,0.33,0.31,,0.32,,0.25,172,159,OPRA,ABT_1923H87,USD,ABT,85.6700,PHIL
20190819,C,87.5,20190823,0.27,0.28,0.17,0.18,0.19,,0.20,,0.17,52,282,OPRA,ABT_1923H87.5,USD,ABT,85.6700,1
20190819,C,88.0,20190823,0.18,0.18,0.12,0.13,0.11,,0.12,,0.09,12,266,OPRA,ABT_1923H88,USD,ABT,85.6700,PHIL
20190819,C,88.5,20190823,0.07,0.07,0.07,0.07,0.05,,0.06,,0.09,3,406,OPRA,ABT_1923H88.5,USD,ABT,85.6700,CBOE
20190819,C,89.0,20190823,,,,,0.02,,0.03,,,,221,OPRA,ABT_1923H89,USD,ABT,85.6700,0
20190819,C,89.5,20190823,0.04,0.06,0.04,0.04,,,0.03,,0.08,42,103,OPRA,ABT_1923H89.5,USD,ABT,85.6700,1
20190819,C,90.0,20190823,0.05,0.05,0.03,0.03,,,0.03,,0.13,6,152,OPRA,ABT_1923H90,USD,ABT,85.6700,1
20190819,C,90.5,20190823,0.1,0.1,0.1,0.1,,,0.03,,0.1,4,17,OPRA,ABT_1923H90.5,USD,ABT,85.6700,ISE
20190819,C,91.0,20190823,0.02,0.02,0.02,0.02,,,0.03,,0.03,3,79,OPRA,ABT_1923H91,USD,ABT,85.6700,42
20190819,C,91.5,20190823,0.06,0.06,0.06,0.06,,,0.03,,0.08,30,143,OPRA,ABT_1923H91.5,USD,ABT,85.6700,BATS
20190819,C,92.0,20190823,,,,,,,0.20,,,,,OPRA,ABT_1923H92,USD,ABT,85.6700,0
20190819,C,92.5,20190823,0.03,0.03,0.03,0.03,,,0.03,,0.08,1,126,OPRA,ABT_1923H92.5,USD,ABT,85.6700,CBOE
20190819,C,93.0,20190823,,,,,,,0.19,,,,,OPRA,ABT_1923H93,USD,ABT,85.6700,0
20190819,C,93.5,20190823,,,,,,,0.19,,,,,OPRA,ABT_1923H93.5,USD,ABT,85.6700,0
20190819,C,94.0,20190823,,,,,,,0.19,,,,,OPRA,ABT_1923H94,USD,ABT,85.6700,0
20190819,C,95.0,20190823,0.05,0.05,0.05,0.05,,,0.19,,,2,2,OPRA,ABT_1923H95,USD,ABT,85.6700,CBOE
20190819,C,96.0,20190823,,,,,,,0.19,,,,,OPRA,ABT_1923H96,USD,ABT,85.6700,0
20190819,C,97.0,20190823,,,,,,,0.33,,,,,OPRA,ABT_1923H97,USD,ABT,85.6700,0
20190819,C,98.0,20190823,,,,,,,0.30,,,,,OPRA,ABT_1923H98,USD,ABT,85.6700,0
20190819,P,100.0,20190823,,,,,12.55,,16.25,,,,,OPRA,ABT_1923T100,USD,ABT,85.6700,0
20190819,P,72.0,20190823,,,,,,,0.13,,,,,OPRA,ABT_1923T72,USD,ABT,85.6700,0
20190819,P,72.5,20190823,,,,,,,0.21,,,,,OPRA,ABT_1923T72.5,USD,ABT,85.6700,0
20190819,P,73.0,20190823,,,,,,,0.28,,,,,OPRA,ABT_1923T73,USD,ABT,85.6700,0
20190819,P,73.5,20190823,,,,,,,0.28,,,,,OPRA,ABT_1923T73.5,USD,ABT,85.6700,0
20190819,P,74.0,20190823,,,,,,,0.24,,,,,OPRA,ABT_1923T74,USD,ABT,85.6700,0
20190819,P,74.5,20190823,,,,,,,0.33,,,,,OPRA,ABT_1923T74.5,USD,ABT,85.6700,0
20190819,P,75.0,20190823,0.09,0.11,0.08,0.11,,,0.19,,,94,94,OPRA,ABT_1923T75,USD,ABT,85.6700,1
20190819,P,76.0,20190823,0.16,0.16,0.15,0.15,,,0.21,,0.10,78,74,OPRA,ABT_1923T76,USD,ABT,85.6700,BATS
20190819,P,77.0,20190823,0.16,0.16,0.16,0.16,,,0.03,,,1,1,OPRA,ABT_1923T77,USD,ABT,85.6700,BATS
20190819,P,78.0,20190823,0.14,0.14,0.14,0.14,,,0.03,,0.23,12,14,OPRA,ABT_1923T78,USD,ABT,85.6700,1
20190819,P,78.5,20190823,,,,,,,0.04,,,,33,OPRA,ABT_1923T78.5,USD,ABT,85.6700,0
20190819,P,79.0,20190823,0.12,0.12,0.12,0.12,,,0.04,,0.29,3,79,OPRA,ABT_1923T79,USD,ABT,85.6700,1
20190819,P,79.5,20190823,0.33,0.36,0.33,0.36,0.03,,0.05,,0.17,29,57,OPRA,ABT_1923T79.5,USD,ABT,85.6700,BATS
20190819,P,80.0,20190823,0.18,0.18,0.18,0.18,0.05,,0.06,,0.44,16,228,OPRA,ABT_1923T80,USD,ABT,85.6700,CBOE
20190819,P,80.5,20190823,0.39,0.39,0.39,0.39,0.06,,0.07,,0.50,4,51,OPRA,ABT_1923T80.5,USD,ABT,85.6700,BATS
20190819,P,81.0,20190823,0.08,0.08,0.08,0.08,0.07,,0.08,,0.20,15,60,OPRA,ABT_1923T81,USD,ABT,85.6700,CBOE
20190819,P,81.5,20190823,0.10,0.11,0.10,0.10,0.09,,0.10,,0.33,2,57,OPRA,ABT_1923T81.5,USD,ABT,85.6700,PACF
20190819,P,82.0,20190823,0.42,0.42,0.42,0.42,0.12,,0.13,,0.68,4,96,OPRA,ABT_1923T82,USD,ABT,85.6700,ISE
20190819,P,82.5,20190823,0.19,0.20,0.19,0.20,0.15,,0.16,,0.44,2,130,OPRA,ABT_1923T82.5,USD,ABT,85.6700,42
20190819,P,83.0,20190823,0.23,0.24,0.22,0.22,0.20,,0.21,,0.48,57,123,OPRA,ABT_1923T83,USD,ABT,85.6700,CBOE
20190819,P,83.5,20190823,0.26,0.31,0.26,0.31,0.26,,0.27,,0.56,32,153,OPRA,ABT_1923T83.5,USD,ABT,85.6700,CBOE
20190819,P,84.0,20190823,0.34,0.39,0.34,0.39,0.34,,0.35,,0.76,97,226,OPRA,ABT_1923T84,USD,ABT,85.6700,CBOE
20190819,P,84.5,20190823,0.45,0.45,0.45,0.45,0.45,,0.46,,0.93,5,207,OPRA,ABT_1923T84.5,USD,ABT,85.6700,1
20190819,P,85.0,20190823,0.59,0.77,0.59,0.64,0.60,,0.61,,1.15,44,101,OPRA,ABT_1923T85,USD,ABT,85.6700,69
20190819,P,85.5,20190823,0.90,0.96,0.80,0.80,0.78,,0.79,,1.28,50,157,OPRA,ABT_1923T85.5,USD,ABT,85.6700,CBOE
20190819,P,86.0,20190823,1.02,1.13,1.02,1.09,1.00,,1.02,,1.57,34,141,OPRA,ABT_1923T86,USD,ABT,85.6700,1
20190819,P,86.5,20190823,1.97,1.97,1.89,1.89,1.28,,1.30,,2.75,13,98,OPRA,ABT_1923T86.5,USD,ABT,85.6700,PACF
20190819,P,87.0,20190823,1.73,1.73,1.73,1.73,1.60,,1.63,,2.46,14,147,OPRA,ABT_1923T87,USD,ABT,85.6700,BATS
20190819,P,87.5,20190823,1.92,1.92,1.92,1.92,1.97,,2.02,,3.60,2,415,OPRA,ABT_1923T87.5,USD,ABT,85.6700,BATS
20190819,P,88.0,20190823,2.56,2.56,2.56,2.56,2.39,,2.44,,3.35,5,204,OPRA,ABT_1923T88,USD,ABT,85.6700,ISE
20190819,P,88.5,20190823,3.76,3.76,3.76,3.76,2.84,,2.90,,4.05,3,87,OPRA,ABT_1923T88.5,USD,ABT,85.6700,CBOE
20190819,P,89.0,20190823,3.95,3.95,3.95,3.95,3.30,,3.45,,2.53,29,97,OPRA,ABT_1923T89,USD,ABT,85.6700,42
20190819,P,89.5,20190823,2.87,2.87,2.87,2.87,3.60,,3.90,,3.75,5,86,OPRA,ABT_1923T89.5,USD,ABT,85.6700,CBOE
20190819,P,90.0,20190823,5.45,5.45,5.45,5.45,4.25,,4.40,,3.95,15,10,OPRA,ABT_1923T90,USD,ABT,85.6700,46
20190819,P,90.5,20190823,5.90,5.90,5.90,5.90,4.75,,4.90,,3.15,5,15,OPRA,ABT_1923T90.5,USD,ABT,85.6700,69
20190819,P,91.0,20190823,6.88,6.88,6.88,6.88,5.20,,5.45,,3.95,5,15,OPRA,ABT_1923T91,USD,ABT,85.6700,PHIL
20190819,P,91.5,20190823,,,,,5.65,,6.00,,,,,OPRA,ABT_1923T91.5,USD,ABT,85.6700,0
20190819,P,92.0,20190823,,,,,6.15,,6.45,,,,,OPRA,ABT_1923T92,USD,ABT,85.6700,0
20190819,P,92.5,20190823,5.3,5.3,5.3,5.3,6.75,,6.95,,,1,,OPRA,ABT_1923T92.5,USD,ABT,85.6700,AMEX
20190819,P,93.0,20190823,,,,,7.10,,7.55,,,,,OPRA,ABT_1923T93,USD,ABT,85.6700,0
20190819,P,93.5,20190823,,,,,7.60,,7.95,,,,,OPRA,ABT_1923T93.5,USD,ABT,85.6700,0
20190819,P,94.0,20190823,,,,,8.10,,8.55,,,,,OPRA,ABT_1923T94,USD,ABT,85.6700,0
20190819,P,95.0,20190823,8.9,8.9,8.9,8.9,8.85,,9.90,,,9,,OPRA,ABT_1923T95,USD,ABT,85.6700,AMEX
20190819,P,96.0,20190823,,,,,10.15,,10.60,,,,,OPRA,ABT_1923T96,USD,ABT,85.6700,0
20190819,P,97.0,20190823,,,,,11.05,,11.65,,,,,OPRA,ABT_1923T97,USD,ABT,85.6700,0
20190819,P,98.0,20190823,,,,,12.05,,12.75,,,,,OPRA,ABT_1923T98,USD,ABT,85.6700,0
20190819,C,60.0,20190927,,,,,25.65,,26.05,,,,,OPRA,ABT_1927I60,USD,ABT,85.6700,0
20190819,C,65.0,20190927,,,,,20.65,,21.10,,,,,OPRA,ABT_1927I65,USD,ABT,85.6700,0
20190819,C,70.0,20190927,,,,,15.70,,16.20,,,,,OPRA,ABT_1927I70,USD,ABT,85.6700,0
20190819,C,75.0,20190927,,,,,10.95,,11.40,,,,,OPRA,ABT_1927I75,USD,ABT,85.6700,0
20190819,C,77.5,20190927,,,,,8.60,,9.00,,,,,OPRA,ABT_1927I77.5,USD,ABT,85.6700,0
20190819,C,78.0,20190927,7.86,7.86,7.86,7.86,8.20,,8.50,,,2,2,OPRA,ABT_1927I78,USD,ABT,85.6700,CBOE
20190819,C,78.5,20190927,,,,,7.70,,8.15,,,,,OPRA,ABT_1927I78.5,USD,ABT,85.6700,0
20190819,C,79.0,20190927,,,,,7.35,,7.60,,,,,OPRA,ABT_1927I79,USD,ABT,85.6700,0
20190819,C,79.5,20190927,,,,,6.95,,7.10,,,,,OPRA,ABT_1927I79.5,USD,ABT,85.6700,0
20190819,C,80.0,20190927,,,,,6.50,,6.80,,,,,OPRA,ABT_1927I80,USD,ABT,85.6700,0
20190819,C,80.5,20190927,,,,,6.00,,6.30,,,,,OPRA,ABT_1927I80.5,USD,ABT,85.6700,0
20190819,C,81.0,20190927,,,,,5.60,,5.95,,,,,OPRA,ABT_1927I81,USD,ABT,85.6700,0
20190819,C,81.5,20190927,,,,,5.25,,5.45,,,,,OPRA,ABT_1927I81.5,USD,ABT,85.6700,0
20190819,C,82.0,20190927,,,,,4.85,,5.05,,,,,OPRA,ABT_1927I82,USD,ABT,85.6700,0
20190819,C,82.5,20190927,,,,,4.50,,4.65,,,,,OPRA,ABT_1927I82.5,USD,ABT,85.6700,0
20190819,C,83.0,20190927,,,,,4.10,,4.25,,,,,OPRA,ABT_1927I83,USD,ABT,85.6700,0
20190819,C,83.5,20190927,,,,,3.75,,3.95,,,,,OPRA,ABT_1927I83.5,USD,ABT,85.6700,0
20190819,C,84.0,20190927,3.1,3.1,3.1,3.1,3.45,,3.55,,,1,1,OPRA,ABT_1927I84,USD,ABT,85.6700,43
20190819,C,84.5,20190927,2.74,2.74,2.74,2.74,3.05,,3.20,,,1,1,OPRA,ABT_1927I84.5,USD,ABT,85.6700,1
20190819,C,85.0,20190927,,,,,2.63,,2.90,,,,25,OPRA,ABT_1927I85,USD,ABT,85.6700,0
20190819,C,85.5,20190927,2.62,2.62,2.62,2.62,2.44,,2.60,,2.32,1,29,OPRA,ABT_1927I85.5,USD,ABT,85.6700,PHIL
20190819,C,86.0,20190927,2.87,2.87,2.87,2.87,2.16,,2.36,,,10,10,OPRA,ABT_1927I86,USD,ABT,85.6700,CBOE
20190819,C,86.5,20190927,1.74,1.74,1.74,1.74,1.89,,2.09,,2.17,1,50,OPRA,ABT_1927I86.5,USD,ABT,85.6700,CBOE
20190819,C,87.0,20190927,1.85,1.85,1.59,1.59,1.68,,1.77,,2.50,23,22,OPRA,ABT_1927I87,USD,ABT,85.6700,PACF
20190819,C,87.5,20190927,1.36,1.36,1.36,1.36,1.44,,1.56,,1.42,1,6,OPRA,ABT_1927I87.5,USD,ABT,85.6700,CBOE
20190819,C,88.0,20190927,1.62,1.62,1.62,1.62,1.20,,1.36,,1.66,5,20,OPRA,ABT_1927I88,USD,ABT,85.6700,69
20190819,C,88.5,20190927,1.02,1.02,1.02,1.02,1.11,,1.15,,1.14,14,14,OPRA,ABT_1927I88.5,USD,ABT,85.6700,PACF
20190819,C,89.0,20190927,0.91,1.06,0.91,1.05,0.92,,1.00,,1.35,16,35,OPRA,ABT_1927I89,USD,ABT,85.6700,65
20190819,C,89.5,20190927,1.15,1.15,1.15,1.15,0.74,,0.83,,,1,1,OPRA,ABT_1927I89.5,USD,ABT,85.6700,ISE
20190819,C,90.0,20190927,0.68,0.68,0.68,0.68,0.60,,0.89,,1.21,11,23,OPRA,ABT_1927I90,USD,ABT,85.6700,42
20190819,C,90.5,20190927,0.93,0.93,0.56,0.56,0.54,,0.58,,,21,,OPRA,ABT_1927I90.5,USD,ABT,85.6700,BATS
20190819,C,91.0,20190927,,,,,0.43,,0.62,,,,,OPRA,ABT_1927I91,USD,ABT,85.6700,0
20190819,C,91.5,20190927,0.53,0.53,0.53,0.53,0.35,,0.41,,,10,10,OPRA,ABT_1927I91.5,USD,ABT,85.6700,CBOE
20190819,C,95.0,20190927,0.24,0.24,0.24,0.24,0.01,,0.20,,,1,,OPRA,ABT_1927I95,USD,ABT,85.6700,BOST
20190819,P,60.0,20190927,,,,,,,0.16,,,,,OPRA,ABT_1927U60,USD,ABT,85.6700,0
20190819,P,65.0,20190927,,,,,0.04,,0.27,,,,,OPRA,ABT_1927U65,USD,ABT,85.6700,0
20190819,P,70.0,20190927,,,,,0.05,,0.38,,,,,OPRA,ABT_1927U70,USD,ABT,85.6700,0
20190819,P,75.0,20190927,0.72,0.75,0.72,0.75,0.31,,0.50,,0.60,50,51,OPRA,ABT_1927U75,USD,ABT,85.6700,1
20190819,P,77.5,20190927,0.52,0.52,0.52,0.52,0.48,,0.62,,,10,10,OPRA,ABT_1927U77.5,USD,ABT,85.6700,31
20190819,P,78.0,20190927,0.79,0.79,0.79,0.79,0.53,,0.65,,1.06,5,128,OPRA,ABT_1927U78,USD,ABT,85.6700,1
20190819,P,78.5,20190927,,,,,0.58,,0.65,,,,,OPRA,ABT_1927U78.5,USD,ABT,85.6700,0
20190819,P,79.0,20190927,,,,,0.63,,0.70,,,,,OPRA,ABT_1927U79,USD,ABT,85.6700,0
20190819,P,79.5,20190927,1.12,1.12,1.12,1.12,0.69,,0.74,,,15,15,OPRA,ABT_1927U79.5,USD,ABT,85.6700,1
20190819,P,80.0,20190927,1.59,1.59,1.59,1.59,0.75,,0.86,,,25,25,OPRA,ABT_1927U80,USD,ABT,85.6700,PHIL
20190819,P,80.5,20190927,,,,,0.83,,0.86,,,,,OPRA,ABT_1927U80.5,USD,ABT,85.6700,0
20190819,P,81.0,20190927,1.30,1.30,1.30,1.30,0.91,,0.95,,1.59,3,49,OPRA,ABT_1927U81,USD,ABT,85.6700,1
20190819,P,81.5,20190927,,,,,0.95,,1.06,,,,,OPRA,ABT_1927U81.5,USD,ABT,85.6700,0
20190819,P,82.0,20190927,1.14,1.14,1.14,1.14,1.10,,1.14,,,12,,OPRA,ABT_1927U82,USD,ABT,85.6700,1
20190819,P,82.5,20190927,1.67,1.67,1.67,1.67,1.16,,1.37,,,1,1,OPRA,ABT_1927U82.5,USD,ABT,85.6700,ISE
20190819,P,83.0,20190927,,,,,1.29,,1.40,,,,10,OPRA,ABT_1927U83,USD,ABT,85.6700,0
20190819,P,83.5,20190927,2.3,2.3,2.3,2.3,1.45,,1.54,,,1,1,OPRA,ABT_1927U83.5,USD,ABT,85.6700,CBOE
20190819,P,84.0,20190927,1.71,1.71,1.71,1.71,1.62,,1.66,,2.55,32,46,OPRA,ABT_1927U84,USD,ABT,85.6700,BATS
20190819,P,84.5,20190927,1.88,1.88,1.88,1.88,1.79,,1.83,,2.76,21,62,OPRA,ABT_1927U84.5,USD,ABT,85.6700,PACF
20190819,P,85.0,20190927,2.07,2.07,2.07,2.07,1.97,,2.01,,3.07,48,18,OPRA,ABT_1927U85,USD,ABT,85.6700,BATS
20190819,P,85.5,20190927,2.56,2.56,2.56,2.56,2.17,,2.27,,3.14,1,1,OPRA,ABT_1927U85.5,USD,ABT,85.6700,ISE
20190819,P,86.0,20190927,,,,,2.38,,2.49,,,,,OPRA,ABT_1927U86,USD,ABT,85.6700,0
20190819,P,86.5,20190927,,,,,2.56,,2.72,,,,,OPRA,ABT_1927U86.5,USD,ABT,85.6700,0
20190819,P,87.0,20190927,3.04,3.04,2.95,2.95,2.81,,2.98,,,2,2,OPRA,ABT_1927U87,USD,ABT,85.6700,65
20190819,P,87.5,20190927,4.50,4.50,4.50,4.50,3.05,,3.25,,3.53,2,5,OPRA,ABT_1927U87.5,USD,ABT,85.6700,1
20190819,P,88.0,20190927,2.95,2.95,2.95,2.95,3.40,,3.55,,,1,1,OPRA,ABT_1927U88,USD,ABT,85.6700,PHIL
20190819,P,88.5,20190927,,,,,3.70,,3.90,,,,,OPRA,ABT_1927U88.5,USD,ABT,85.6700,0
20190819,P,89.0,20190927,,,,,4.00,,4.25,,,,,OPRA,ABT_1927U89,USD,ABT,85.6700,0
20190819,P,89.5,20190927,,,,,4.35,,4.60,,,,,OPRA,ABT_1927U89.5,USD,ABT,85.6700,0
20190819,P,90.0,20190927,,,,,4.80,,4.95,,,,,OPRA,ABT_1927U90,USD,ABT,85.6700,0
20190819,P,90.5,20190927,,,,,5.15,,5.35,,,,,OPRA,ABT_1927U90.5,USD,ABT,85.6700,0
20190819,P,91.0,20190927,6.42,6.42,6.42,6.42,5.50,,5.80,,,1,1,OPRA,ABT_1927U91,USD,ABT,85.6700,1
20190819,P,91.5,20190927,,,,,6.00,,6.15,,,,,OPRA,ABT_1927U91.5,USD,ABT,85.6700,0
20190819,P,95.0,20190927,,,,,9.15,,9.50,,,,,OPRA,ABT_1927U95,USD,ABT,85.6700,0
20190819,C,100.0,20190830,,,,,,,0.02,,,,,OPRA,ABT_1930H100,USD,ABT,85.6700,0
20190819,C,72.0,20190830,,,,,13.65,,13.80,,,,,OPRA,ABT_1930H72,USD,ABT,85.6700,0
20190819,C,72.5,20190830,,,,,13.10,,13.30,,,,,OPRA,ABT_1930H72.5,USD,ABT,85.6700,0
20190819,C,73.0,20190830,,,,,12.60,,12.90,,,,,OPRA,ABT_1930H73,USD,ABT,85.6700,0
20190819,C,73.5,20190830,,,,,12.15,,12.30,,,,,OPRA,ABT_1930H73.5,USD,ABT,85.6700,0
20190819,C,74.0,20190830,,,,,11.65,,11.85,,,,,OPRA,ABT_1930H74,USD,ABT,85.6700,0
20190819,C,74.5,20190830,,,,,11.10,,11.35,,,,,OPRA,ABT_1930H74.5,USD,ABT,85.6700,0
20190819,C,75.0,20190830,,,,,10.65,,10.85,,,,,OPRA,ABT_1930H75,USD,ABT,85.6700,0
20190819,C,76.0,20190830,,,,,9.65,,9.85,,,,,OPRA,ABT_1930H76,USD,ABT,85.6700,0
20190819,C,77.0,20190830,,,,,8.70,,8.85,,,,,OPRA,ABT_1930H77,USD,ABT,85.6700,0
20190819,C,77.5,20190830,,,,,8.25,,8.40,,,,,OPRA,ABT_1930H77.5,USD,ABT,85.6700,0
20190819,C,78.0,20190830,,,,,7.70,,7.90,,,,,OPRA,ABT_1930H78,USD,ABT,85.6700,0
20190819,C,78.5,20190830,,,,,7.20,,7.40,,,,,OPRA,ABT_1930H78.5,USD,ABT,85.6700,0
20190819,C,79.0,20190830,6.00,6.00,6.00,6.00,6.75,,7.00,,7.55,10,17,OPRA,ABT_1930H79,USD,ABT,85.6700,PHIL
20190819,C,79.5,20190830,5.55,5.55,5.55,5.55,6.25,,6.45,,5.65,34,33,OPRA,ABT_1930H79.5,USD,ABT,85.6700,BATS
20190819,C,80.0,20190830,5.05,5.05,5.05,5.05,5.80,,6.10,,5.05,8,43,OPRA,ABT_1930H80,USD,ABT,85.6700,BATS
20190819,C,80.5,20190830,5.40,5.40,5.40,5.40,5.35,,5.50,,4.75,16,23,OPRA,ABT_1930H80.5,USD,ABT,85.6700,PACF
20190819,C,81.0,20190830,4.35,4.35,4.35,4.35,4.95,,5.05,,3.95,2,39,OPRA,ABT_1930H81,USD,ABT,85.6700,69
20190819,C,81.5,20190830,3.75,3.75,3.75,3.75,4.45,,4.55,,4.05,23,84,OPRA,ABT_1930H81.5,USD,ABT,85.6700,BATS
20190819,C,82.0,20190830,3.25,3.60,3.25,3.30,4.05,,4.15,,4.50,40,89,OPRA,ABT_1930H82,USD,ABT,85.6700,BATS
20190819,C,82.5,20190830,4.05,4.05,3.15,3.15,3.60,,3.70,,4.20,11,50,OPRA,ABT_1930H82.5,USD,ABT,85.6700,CBOE
20190819,C,83.0,20190830,2.71,2.71,2.68,2.68,3.20,,3.25,,2.62,5,38,OPRA,ABT_1930H83,USD,ABT,85.6700,ISE
20190819,C,83.5,20190830,3.00,3.00,3.00,3.00,2.82,,2.84,,2.50,2,151,OPRA,ABT_1930H83.5,USD,ABT,85.6700,69
20190819,C,84.0,20190830,2.61,2.61,2.61,2.61,2.43,,2.46,,2.05,5,49,OPRA,ABT_1930H84,USD,ABT,85.6700,BATS
20190819,C,84.5,20190830,1.64,1.79,1.64,1.74,2.07,,2.10,,1.64,28,146,OPRA,ABT_1930H84.5,USD,ABT,85.6700,1
20190819,C,85.0,20190830,1.96,1.96,1.69,1.69,1.74,,1.76,,1.50,22,3671,OPRA,ABT_1930H85,USD,ABT,85.6700,BATS
20190819,C,85.5,20190830,1.40,1.40,1.40,1.40,1.43,,1.45,,1.14,10,69,OPRA,ABT_1930H85.5,USD,ABT,85.6700,1
20190819,C,86.0,20190830,1.25,1.25,1.07,1.15,1.15,,1.17,,0.96,45,98,OPRA,ABT_1930H86,USD,ABT,85.6700,PHIL
20190819,C,86.5,20190830,0.90,0.90,0.84,0.84,0.90,,0.92,,0.74,5,139,OPRA,ABT_1930H86.5,USD,ABT,85.6700,43
20190819,C,87.0,20190830,0.74,0.77,0.65,0.68,0.69,,0.71,,0.58,50,155,OPRA,ABT_1930H87,USD,ABT,85.6700,1
20190819,C,87.5,20190830,0.52,0.52,0.52,0.52,0.52,,0.53,,0.44,1,283,OPRA,ABT_1930H87.5,USD,ABT,85.6700,PHIL
20190819,C,88.0,20190830,0.40,0.40,0.36,0.36,0.38,,0.39,,0.39,12,135,OPRA,ABT_1930H88,USD,ABT,85.6700,69
20190819,C,88.5,20190830,0.28,0.28,0.28,0.28,0.27,,0.28,,0.24,6,211,OPRA,ABT_1930H88.5,USD,ABT,85.6700,BATS
20190819,C,89.0,20190830,0.45,0.45,0.29,0.29,0.18,,0.19,,0.74,52,269,OPRA,ABT_1930H89,USD,ABT,85.6700,1
20190819,C,89.5,20190830,0.12,0.13,0.12,0.13,0.12,,0.13,,0.33,38,134,OPRA,ABT_1930H89.5,USD,ABT,85.6700,BATS
20190819,C,90.0,20190830,0.08,0.08,0.08,0.08,0.08,,0.09,,0.08,15,559,OPRA,ABT_1930H90,USD,ABT,85.6700,1
20190819,C,90.5,20190830,,0.06,0.06,,0.05,,0.06,,0.02,5,140,OPRA,ABT_1930H90.5,USD,ABT,85.6700,0
20190819,C,91.0,20190830,0.15,0.15,0.09,0.09,0.03,,0.04,,0.23,61,472,OPRA,ABT_1930H91,USD,ABT,85.6700,31
20190819,C,91.5,20190830,,,,,0.02,,0.03,,,,57,OPRA,ABT_1930H91.5,USD,ABT,85.6700,0
20190819,C,92.0,20190830,0.10,0.10,0.10,0.10,0.01,,0.03,,0.07,1,23,OPRA,ABT_1930H92,USD,ABT,85.6700,CBOE
20190819,C,92.5,20190830,0.02,0.02,0.02,0.02,,,0.03,,0.05,2,6,OPRA,ABT_1930H92.5,USD,ABT,85.6700,CBOE
20190819,C,93.0,20190830,,,,,,,0.03,,,,,OPRA,ABT_1930H93,USD,ABT,85.6700,0
20190819,C,93.5,20190830,,,,,,,0.03,,,,,OPRA,ABT_1930H93.5,USD,ABT,85.6700,0
20190819,C,94.0,20190830,,,,,,,0.03,,,,,OPRA,ABT_1930H94,USD,ABT,85.6700,0
20190819,C,95.0,20190830,,,,,,,0.02,,,,,OPRA,ABT_1930H95,USD,ABT,85.6700,0
20190819,C,96.0,20190830,,,,,,,0.02,,,,,OPRA,ABT_1930H96,USD,ABT,85.6700,0
20190819,C,97.0,20190830,,,,,,,0.02,,,,,OPRA,ABT_1930H97,USD,ABT,85.6700,0
20190819,P,100.0,20190830,,,,,14.25,,14.45,,,,,OPRA,ABT_1930T100,USD,ABT,85.6700,0
20190819,P,72.0,20190830,,,,,,,0.13,,,,,OPRA,ABT_1930T72,USD,ABT,85.6700,0
20190819,P,72.5,20190830,,,,,,,0.09,,,,,OPRA,ABT_1930T72.5,USD,ABT,85.6700,0
20190819,P,73.0,20190830,,,,,,,0.05,,,,,OPRA,ABT_1930T73,USD,ABT,85.6700,0
20190819,P,73.5,20190830,,,,,,,0.05,,,,,OPRA,ABT_1930T73.5,USD,ABT,85.6700,0
20190819,P,74.0,20190830,,,,,,,0.05,,,,,OPRA,ABT_1930T74,USD,ABT,85.6700,0
20190819,P,74.5,20190830,,,,,,,0.06,,,,,OPRA,ABT_1930T74.5,USD,ABT,85.6700,0
20190819,P,75.0,20190830,0.21,0.21,0.21,0.21,,,0.05,,0.18,12,56,OPRA,ABT_1930T75,USD,ABT,85.6700,ISE
20190819,P,76.0,20190830,,,,,0.04,,0.06,,,,,OPRA,ABT_1930T76,USD,ABT,85.6700,0
20190819,P,77.0,20190830,,,,,0.06,,0.08,,,,,OPRA,ABT_1930T77,USD,ABT,85.6700,0
20190819,P,77.5,20190830,0.37,0.37,0.37,0.37,0.07,,0.09,,0.18,8,9,OPRA,ABT_1930T77.5,USD,ABT,85.6700,1
20190819,P,78.0,20190830,0.23,0.24,0.23,0.24,0.08,,0.10,,,30,30,OPRA,ABT_1930T78,USD,ABT,85.6700,ISE
20190819,P,78.5,20190830,0.29,0.42,0.29,0.42,0.10,,0.11,,0.33,24,45,OPRA,ABT_1930T78.5,USD,ABT,85.6700,1
20190819,P,79.0,20190830,0.44,0.44,0.44,0.44,0.12,,0.13,,0.40,10,62,OPRA,ABT_1930T79,USD,ABT,85.6700,CBOE
20190819,P,79.5,20190830,,,,,0.14,,0.15,,,,,OPRA,ABT_1930T79.5,USD,ABT,85.6700,0
20190819,P,80.0,20190830,0.62,0.62,0.62,0.62,0.16,,0.18,,0.67,4,58,OPRA,ABT_1930T80,USD,ABT,85.6700,1
20190819,P,80.5,20190830,0.46,0.46,0.46,0.46,0.20,,0.21,,0.70,12,18,OPRA,ABT_1930T80.5,USD,ABT,85.6700,BATS
20190819,P,81.0,20190830,0.63,0.63,0.44,0.45,0.23,,0.25,,0.40,14,53,OPRA,ABT_1930T81,USD,ABT,85.6700,ISE
20190819,P,81.5,20190830,0.72,0.72,0.72,0.72,0.28,,0.29,,0.87,15,48,OPRA,ABT_1930T81.5,USD,ABT,85.6700,1
20190819,P,82.0,20190830,0.83,0.83,0.83,0.83,0.33,,0.35,,1.09,22,113,OPRA,ABT_1930T82,USD,ABT,85.6700,1
20190819,P,82.5,20190830,0.49,0.49,0.48,0.48,0.40,,0.42,,0.81,24,106,OPRA,ABT_1930T82.5,USD,ABT,85.6700,1
20190819,P,83.0,20190830,0.52,0.58,0.52,0.52,0.49,,0.50,,0.87,24,942,OPRA,ABT_1930T83,USD,ABT,85.6700,69
20190819,P,83.5,20190830,0.71,0.71,0.60,0.60,0.58,,0.60,,1.03,35,263,OPRA,ABT_1930T83.5,USD,ABT,85.6700,1
20190819,P,84.0,20190830,0.76,0.77,0.76,0.77,0.70,,0.71,,1.16,28,129,OPRA,ABT_1930T84,USD,ABT,85.6700,BATS
20190819,P,84.5,20190830,1.69,1.69,1.35,1.35,0.84,,0.85,,1.92,36,130,OPRA,ABT_1930T84.5,USD,ABT,85.6700,31
20190819,P,85.0,20190830,1.66,1.66,1.60,1.60,1.00,,1.02,,2.04,540,210,OPRA,ABT_1930T85,USD,ABT,85.6700,AMEX
20190819,P,85.5,20190830,1.38,1.38,1.26,1.27,1.19,,1.20,,1.82,22,77,OPRA,ABT_1930T85.5,USD,ABT,85.6700,1
20190819,P,86.0,20190830,1.49,1.54,1.49,1.54,1.41,,1.43,,2.23,10,132,OPRA,ABT_1930T86,USD,ABT,85.6700,1
20190819,P,86.5,20190830,2.31,2.31,2.31,2.31,1.67,,1.69,,3.15,10,105,OPRA,ABT_1930T86.5,USD,ABT,85.6700,1
20190819,P,87.0,20190830,3.42,3.45,3.42,3.45,1.95,,1.98,,2.38,17,71,OPRA,ABT_1930T87,USD,ABT,85.6700,PACF
20190819,P,87.5,20190830,3.06,3.06,3.06,3.06,2.28,,2.31,,3.75,1,78,OPRA,ABT_1930T87.5,USD,ABT,85.6700,65
20190819,P,88.0,20190830,2.64,2.64,2.64,2.64,2.64,,2.67,,3.61,8,903,OPRA,ABT_1930T88,USD,ABT,85.6700,CBOE
20190819,P,88.5,20190830,4.65,4.65,4.65,4.65,3.00,,3.10,,2.99,1,18,OPRA,ABT_1930T88.5,USD,ABT,85.6700,42
20190819,P,89.0,20190830,3.25,3.25,3.15,3.15,3.40,,3.50,,4.00,2,9,OPRA,ABT_1930T89,USD,ABT,85.6700,BATS
20190819,P,89.5,20190830,4.90,4.90,4.90,4.90,3.85,,4.00,,3.55,9,48,OPRA,ABT_1930T89.5,USD,ABT,85.6700,BATS
20190819,P,90.0,20190830,5.96,5.96,5.96,5.96,4.30,,4.50,,2.52,1,2,OPRA,ABT_1930T90,USD,ABT,85.6700,ISE
20190819,P,90.5,20190830,5.05,5.05,5.05,5.05,4.80,,4.95,,4.65,5,15,OPRA,ABT_1930T90.5,USD,ABT,85.6700,BATS
20190819,P,91.0,20190830,5.95,5.95,5.95,5.95,5.20,,5.45,,,5,5,OPRA,ABT_1930T91,USD,ABT,85.6700,69
20190819,P,91.5,20190830,,,,,5.75,,5.95,,,,,OPRA,ABT_1930T91.5,USD,ABT,85.6700,0
20190819,P,92.0,20190830,,,,,6.25,,6.45,,,,,OPRA,ABT_1930T92,USD,ABT,85.6700,0
20190819,P,92.5,20190830,,,,,6.70,,6.95,,,,,OPRA,ABT_1930T92.5,USD,ABT,85.6700,0
20190819,P,93.0,20190830,8.15,8.15,8.15,8.15,7.20,,7.45,,,1,,OPRA,ABT_1930T93,USD,ABT,85.6700,CBOE
20190819,P,93.5,20190830,,,,,7.75,,7.95,,,,,OPRA,ABT_1930T93.5,USD,ABT,85.6700,0
20190819,P,94.0,20190830,,,,,8.25,,8.45,,,,,OPRA,ABT_1930T94,USD,ABT,85.6700,0
20190819,P,95.0,20190830,,,,,9.25,,9.45,,,,,OPRA,ABT_1930T95,USD,ABT,85.6700,0
20190819,P,96.0,20190830,11.15,11.15,11.15,11.15,10.25,,10.45,,,1,,OPRA,ABT_1930T96,USD,ABT,85.6700,CBOE
20190819,P,97.0,20190830,12.15,12.15,12.15,12.15,11.25,,11.45,,,1,,OPRA,ABT_1930T97,USD,ABT,85.6700,CBOE
20190819,C,100.0,20200117,0.55,0.55,0.55,0.55,0.45,,0.48,,0.63,1,828,OPRA,ABT_2017A100,USD,ABT,85.6700,1
20190819,C,105.0,20200117,0.22,0.22,0.22,0.22,0.13,,0.17,,0.21,50,209,OPRA,ABT_2017A105,USD,ABT,85.6700,69
20190819,C,30.0,20200117,38.5,38.5,38.5,38.5,55.60,,55.90,,,10,,OPRA,ABT_2017A30,USD,ABT,85.6700,BOST
20190819,C,32.5,20200117,,,,,53.10,,53.40,,,,,OPRA,ABT_2017A32.5,USD,ABT,85.6700,0
20190819,C,35.0,20200117,41.27,41.27,41.27,41.27,50.60,,50.85,,,5,,OPRA,ABT_2017A35,USD,ABT,85.6700,ISE
20190819,C,37.5,20200117,,,,,48.15,,48.45,,,,2,OPRA,ABT_2017A37.5,USD,ABT,85.6700,0
20190819,C,40.0,20200117,43.7,43.7,43.7,43.7,45.55,,46.00,,,1,12,OPRA,ABT_2017A40,USD,ABT,85.6700,ISE
20190819,C,42.5,20200117,44.0,44.0,44.0,44.0,43.15,,43.40,,43.8,1,17,OPRA,ABT_2017A42.5,USD,ABT,85.6700,1
20190819,C,45.0,20200117,43.15,43.15,43.15,43.15,40.55,,40.95,,35.60,7,6,OPRA,ABT_2017A45,USD,ABT,85.6700,PHIL
20190819,C,47.5,20200117,,,,,38.05,,38.50,,,,,OPRA,ABT_2017A47.5,USD,ABT,85.6700,0
20190819,C,50.0,20200117,34.3,34.3,34.3,34.3,35.75,,36.05,,35.5,9,323,OPRA,ABT_2017A50,USD,ABT,85.6700,CBOE
20190819,C,52.5,20200117,,,,,33.25,,33.60,,,,24,OPRA,ABT_2017A52.5,USD,ABT,85.6700,0
20190819,C,55.0,20200117,,,,,30.75,,31.25,,,,247,OPRA,ABT_2017A55,USD,ABT,85.6700,0
20190819,C,57.5,20200117,27.73,27.73,27.73,27.73,28.35,,28.75,,19.10,10,190,OPRA,ABT_2017A57.5,USD,ABT,85.6700,CBOE
20190819,C,60.0,20200117,24.80,24.80,24.73,24.80,25.85,,26.45,,26.63,8,461,OPRA,ABT_2017A60,USD,ABT,85.6700,1
20190819,C,62.5,20200117,25.70,25.70,25.70,25.70,23.45,,24.00,,25.25,1,217,OPRA,ABT_2017A62.5,USD,ABT,85.6700,31
20190819,C,65.0,20200117,21.95,21.95,21.95,21.95,21.35,,21.50,,23.59,3,647,OPRA,ABT_2017A65,USD,ABT,85.6700,PACF
20190819,C,67.5,20200117,,,,,18.75,,19.30,,,,774,OPRA,ABT_2017A67.5,USD,ABT,85.6700,0
20190819,C,70.0,20200117,15.65,15.68,15.65,15.68,16.65,,16.85,,16.52,10,957,OPRA,ABT_2017A70,USD,ABT,85.6700,PHIL
20190819,C,72.5,20200117,13.90,13.95,13.90,13.95,14.50,,14.75,,15.00,2,974,OPRA,ABT_2017A72.5,USD,ABT,85.6700,65
20190819,C,75.0,20200117,12.40,12.40,12.40,12.40,12.35,,12.50,,11.65,2,1884,OPRA,ABT_2017A75,USD,ABT,85.6700,31
20190819,C,77.5,20200117,10.25,10.25,10.25,10.25,10.30,,10.45,,9.82,6,1969,OPRA,ABT_2017A77.5,USD,ABT,85.6700,69
20190819,C,80.0,20200117,8.50,8.50,8.50,8.50,8.40,,8.55,,7.75,2,3538,OPRA,ABT_2017A80,USD,ABT,85.6700,1
20190819,C,82.5,20200117,,6.78,6.78,,6.65,,6.80,,-0.53,1,4261,OPRA,ABT_2017A82.5,USD,ABT,85.6700,0
20190819,C,85.0,20200117,4.80,4.86,4.73,4.73,5.15,,5.25,,4.75,120,4172,OPRA,ABT_2017A85,USD,ABT,85.6700,PHIL
20190819,C,87.5,20200117,3.55,3.65,3.55,3.65,3.80,,3.90,,3.60,36,1945,OPRA,ABT_2017A87.5,USD,ABT,85.6700,1
20190819,C,90.0,20200117,2.60,2.61,2.50,2.61,2.70,,2.76,,2.54,23,4690,OPRA,ABT_2017A90,USD,ABT,85.6700,PHIL
20190819,C,92.5,20200117,1.85,1.85,1.85,1.85,1.81,,1.89,,1.76,2,2730,OPRA,ABT_2017A92.5,USD,ABT,85.6700,1
20190819,C,95.0,20200117,1.22,1.22,1.16,1.16,1.19,,1.23,,1.48,3,3472,OPRA,ABT_2017A95,USD,ABT,85.6700,PHIL
20190819,C,97.5,20200117,0.77,0.77,0.77,0.77,0.74,,0.78,,0.83,3,162,OPRA,ABT_2017A97.5,USD,ABT,85.6700,CBOE
20190819,P,100.0,20200117,14.75,14.75,14.75,14.75,14.60,,14.85,,16.75,3,8,OPRA,ABT_2017M100,USD,ABT,85.6700,1
20190819,P,105.0,20200117,,,,,19.35,,19.65,,,,,OPRA,ABT_2017M105,USD,ABT,85.6700,0
20190819,P,30.0,20200117,,,,,0.01,,0.06,,,,148,OPRA,ABT_2017M30,USD,ABT,85.6700,0
20190819,P,32.5,20200117,0.06,0.06,0.06,0.06,0.01,,0.07,,,8,107,OPRA,ABT_2017M32.5,USD,ABT,85.6700,1
20190819,P,35.0,20200117,0.1,0.1,0.1,0.1,0.02,,0.09,,0.1,182,155,OPRA,ABT_2017M35,USD,ABT,85.6700,PACF
20190819,P,37.5,20200117,,,,,0.03,,0.10,,,,14,OPRA,ABT_2017M37.5,USD,ABT,85.6700,0
20190819,P,40.0,20200117,0.14,0.14,0.14,0.14,0.05,,0.12,,0.12,1,233,OPRA,ABT_2017M40,USD,ABT,85.6700,ISE
20190819,P,42.5,20200117,0.10,0.10,0.10,0.10,0.07,,0.14,,0.26,1,9,OPRA,ABT_2017M42.5,USD,ABT,85.6700,PHIL
20190819,P,45.0,20200117,0.18,0.19,0.18,0.18,0.11,,0.16,,0.29,30,577,OPRA,ABT_2017M45,USD,ABT,85.6700,CBOE
20190819,P,47.5,20200117,0.18,0.18,0.18,0.18,0.15,,0.20,,0.22,280,334,OPRA,ABT_2017M47.5,USD,ABT,85.6700,PHIL
20190819,P,50.0,20200117,0.29,0.29,0.29,0.29,0.19,,0.24,,0.21,47,464,OPRA,ABT_2017M50,USD,ABT,85.6700,BATS
20190819,P,52.5,20200117,0.34,0.34,0.34,0.34,0.25,,0.29,,0.36,23,655,OPRA,ABT_2017M52.5,USD,ABT,85.6700,CBOE
20190819,P,55.0,20200117,0.44,0.44,0.44,0.44,0.31,,0.35,,0.39,1,1498,OPRA,ABT_2017M55,USD,ABT,85.6700,1
20190819,P,57.5,20200117,0.52,0.52,0.51,0.52,0.38,,0.42,,0.44,37,866,OPRA,ABT_2017M57.5,USD,ABT,85.6700,BATS
20190819,P,60.0,20200117,0.56,0.56,0.56,0.56,0.47,,0.50,,0.61,15,1307,OPRA,ABT_2017M60,USD,ABT,85.6700,CBOE
20190819,P,62.5,20200117,0.68,0.74,0.68,0.74,0.56,,0.60,,0.66,9,3671,OPRA,ABT_2017M62.5,USD,ABT,85.6700,1
20190819,P,65.0,20200117,0.94,0.97,0.94,0.97,0.69,,0.72,,0.81,12,3191,OPRA,ABT_2017M65,USD,ABT,85.6700,1
20190819,P,67.5,20200117,1.16,1.16,1.16,1.16,0.84,,0.88,,1.05,1,3753,OPRA,ABT_2017M67.5,USD,ABT,85.6700,1
20190819,P,70.0,20200117,1.29,1.29,1.29,1.29,1.05,,1.08,,1.42,1,4501,OPRA,ABT_2017M70,USD,ABT,85.6700,1
20190819,P,72.5,20200117,1.91,1.91,1.87,1.87,1.31,,1.35,,1.51,2,3652,OPRA,ABT_2017M72.5,USD,ABT,85.6700,69
20190819,P,75.0,20200117,1.69,1.69,1.69,1.69,1.66,,1.70,,2.19,3,2459,OPRA,ABT_2017M75,USD,ABT,85.6700,BATS
20190819,P,77.5,20200117,2.76,2.92,2.76,2.92,2.12,,2.18,,2.87,2,1964,OPRA,ABT_2017M77.5,USD,ABT,85.6700,1
20190819,P,80.0,20200117,,,,,2.72,,2.78,,,,3178,OPRA,ABT_2017M80,USD,ABT,85.6700,0
20190819,P,82.5,20200117,3.55,3.55,3.55,3.55,3.45,,3.55,,3.95,2,1843,OPRA,ABT_2017M82.5,USD,ABT,85.6700,PACF
20190819,P,85.0,20200117,5.10,5.30,5.00,5.05,4.40,,4.50,,5.50,61,2932,OPRA,ABT_2017M85,USD,ABT,85.6700,1
20190819,P,87.5,20200117,,5.62,5.62,,5.55,,5.65,,-0.47,1,891,OPRA,ABT_2017M87.5,USD,ABT,85.6700,PACF
20190819,P,90.0,20200117,7.53,7.53,7.53,7.53,6.95,,7.05,,9.39,8,1104,OPRA,ABT_2017M90,USD,ABT,85.6700,PHIL
20190819,P,92.5,20200117,10.15,10.15,10.15,10.15,8.55,,8.70,,10.40,2,22,OPRA,ABT_2017M92.5,USD,ABT,85.6700,BATS
20190819,P,95.0,20200117,10.35,10.35,10.35,10.35,10.45,,10.55,,8.76,4,12,OPRA,ABT_2017M95,USD,ABT,85.6700,1
20190819,P,97.5,20200117,,,,,12.45,,12.65,,,,,OPRA,ABT_2017M97.5,USD,ABT,85.6700,0
20190819,C,100.0,20200619,1.62,1.66,1.62,1.62,1.67,,1.75,,1.72,5,43,OPRA,ABT_2019F100,USD,ABT,85.6700,PACF
20190819,C,105.0,20200619,0.88,0.89,0.88,0.89,0.87,,0.96,,0.98,3,53,OPRA,ABT_2019F105,USD,ABT,85.6700,PACF
20190819,C,110.0,20200619,0.50,0.50,0.50,0.50,0.42,,0.50,,0.52,1,79,OPRA,ABT_2019F110,USD,ABT,85.6700,31
20190819,C,37.5,20200619,,,,,47.95,,48.65,,,,,OPRA,ABT_2019F37.5,USD,ABT,85.6700,0
20190819,C,40.0,20200619,,,,,45.45,,46.10,,,,,OPRA,ABT_2019F40,USD,ABT,85.6700,0
20190819,C,42.5,20200619,,,,,43.00,,43.65,,,,,OPRA,ABT_2019F42.5,USD,ABT,85.6700,0
20190819,C,45.0,20200619,,,,,40.50,,41.30,,,,,OPRA,ABT_2019F45,USD,ABT,85.6700,0
20190819,C,47.5,20200619,,,,,38.05,,38.85,,,,,OPRA,ABT_2019F47.5,USD,ABT,85.6700,0
20190819,C,50.0,20200619,,,,,35.60,,36.50,,,,600,OPRA,ABT_2019F50,USD,ABT,85.6700,0
20190819,C,55.0,20200619,,,,,30.90,,31.65,,,,,OPRA,ABT_2019F55,USD,ABT,85.6700,0
20190819,C,60.0,20200619,25.80,25.80,25.80,25.80,26.30,,26.80,,21.16,3,37,OPRA,ABT_2019F60,USD,ABT,85.6700,BOST
20190819,C,65.0,20200619,,,,,21.95,,22.20,,,,3,OPRA,ABT_2019F65,USD,ABT,85.6700,0
20190819,C,67.5,20200619,17.55,17.55,17.55,17.55,19.60,,20.20,,19.33,1,49,OPRA,ABT_2019F67.5,USD,ABT,85.6700,PACF
20190819,C,70.0,20200619,17.80,18.00,17.70,18.00,17.55,,18.15,,20.05,17,135,OPRA,ABT_2019F70,USD,ABT,85.6700,31
20190819,C,72.5,20200619,17.65,17.65,17.65,17.65,15.45,,16.15,,16.25,1,19,OPRA,ABT_2019F72.5,USD,ABT,85.6700,CBOE
20190819,C,75.0,20200619,14.00,14.40,14.00,14.40,13.50,,14.25,,12.35,14,57,OPRA,ABT_2019F75,USD,ABT,85.6700,31
20190819,C,77.5,20200619,11.55,11.55,11.55,11.55,11.85,,12.10,,13.00,9,180,OPRA,ABT_2019F77.5,USD,ABT,85.6700,CBOE
20190819,C,80.0,20200619,9.90,9.96,9.90,9.96,10.20,,10.40,,11.95,16,65,OPRA,ABT_2019F80,USD,ABT,85.6700,1
20190819,C,82.5,20200619,8.40,8.41,8.40,8.41,8.65,,8.80,,8.95,23,197,OPRA,ABT_2019F82.5,USD,ABT,85.6700,1
20190819,C,85.0,20200619,7.25,7.25,7.25,7.25,7.20,,7.35,,6.95,1,993,OPRA,ABT_2019F85,USD,ABT,85.6700,31
20190819,C,87.5,20200619,5.95,5.95,5.95,5.95,5.90,,6.05,,5.60,2,1891,OPRA,ABT_2019F87.5,USD,ABT,85.6700,PACF
20190819,C,90.0,20200619,4.50,4.50,4.50,4.50,4.75,,4.90,,4.65,2,257,OPRA,ABT_2019F90,USD,ABT,85.6700,BATS
20190819,C,92.5,20200619,3.60,3.65,3.60,3.65,3.75,,3.90,,3.75,10,739,OPRA,ABT_2019F92.5,USD,ABT,85.6700,BOST
20190819,C,95.0,20200619,2.81,2.81,2.81,2.81,2.93,,3.05,,3.30,2,326,OPRA,ABT_2019F95,USD,ABT,85.6700,22
20190819,C,97.5,20200619,2.15,2.15,2.15,2.15,2.24,,2.36,,2.60,2,101,OPRA,ABT_2019F97.5,USD,ABT,85.6700,22
20190819,P,100.0,20200619,13.76,13.76,13.76,13.76,15.80,,16.00,,14.21,8,18,OPRA,ABT_2019R100,USD,ABT,85.6700,BATS
20190819,P,105.0,20200619,,,,,19.95,,20.35,,,,,OPRA,ABT_2019R105,USD,ABT,85.6700,0
20190819,P,110.0,20200619,,,,,24.40,,24.90,,,,,OPRA,ABT_2019R110,USD,ABT,85.6700,0
20190819,P,37.5,20200619,0.24,0.24,0.24,0.24,0.17,,0.26,,0.24,20,50,OPRA,ABT_2019R37.5,USD,ABT,85.6700,BATS
20190819,P,40.0,20200619,0.24,0.24,0.24,0.24,0.22,,0.30,,0.23,1,34,OPRA,ABT_2019R40,USD,ABT,85.6700,31
20190819,P,42.5,20200619,0.31,0.31,0.31,0.31,0.28,,0.35,,,1,1,OPRA,ABT_2019R42.5,USD,ABT,85.6700,1
20190819,P,45.0,20200619,,,,,0.35,,0.42,,,,10,OPRA,ABT_2019R45,USD,ABT,85.6700,0
20190819,P,47.5,20200619,0.77,0.77,0.77,0.77,0.42,,0.51,,,8,16,OPRA,ABT_2019R47.5,USD,ABT,85.6700,PHIL
20190819,P,50.0,20200619,0.73,0.73,0.73,0.73,0.51,,0.61,,0.66,10,20,OPRA,ABT_2019R50,USD,ABT,85.6700,PHIL
20190819,P,55.0,20200619,1.07,1.10,1.07,1.10,0.73,,0.84,,0.80,11,65,OPRA,ABT_2019R55,USD,ABT,85.6700,1
20190819,P,60.0,20200619,1.38,1.41,1.38,1.39,1.06,,1.14,,0.94,10,114,OPRA,ABT_2019R60,USD,ABT,85.6700,42
20190819,P,65.0,20200619,1.77,1.77,1.72,1.72,1.54,,1.64,,1.51,18,355,OPRA,ABT_2019R65,USD,ABT,85.6700,1
20190819,P,67.5,20200619,2.12,2.12,2.12,2.12,1.86,,1.94,,1.58,3,107,OPRA,ABT_2019R67.5,USD,ABT,85.6700,42
20190819,P,70.0,20200619,2.30,2.30,2.30,2.30,2.23,,2.32,,2.52,6,450,OPRA,ABT_2019R70,USD,ABT,85.6700,BATS
20190819,P,72.5,20200619,2.71,2.73,2.71,2.73,2.70,,2.79,,3.00,6,860,OPRA,ABT_2019R72.5,USD,ABT,85.6700,PACF
20190819,P,75.0,20200619,3.30,3.30,3.30,3.30,3.20,,3.35,,3.60,3,616,OPRA,ABT_2019R75,USD,ABT,85.6700,1
20190819,P,77.5,20200619,3.95,3.95,3.95,3.95,3.85,,4.00,,4.45,6,77,OPRA,ABT_2019R77.5,USD,ABT,85.6700,1
20190819,P,80.0,20200619,5.05,5.05,5.05,5.05,4.60,,4.75,,4.70,1,850,OPRA,ABT_2019R80,USD,ABT,85.6700,PACF
20190819,P,82.5,20200619,5.60,5.60,5.55,5.55,5.50,,5.65,,5.85,4,134,OPRA,ABT_2019R82.5,USD,ABT,85.6700,PACF
20190819,P,85.0,20200619,6.65,6.65,6.65,6.65,6.50,,6.70,,7.10,5,78,OPRA,ABT_2019R85,USD,ABT,85.6700,1
20190819,P,87.5,20200619,8.15,8.15,8.15,8.15,7.70,,7.85,,8.45,1,96,OPRA,ABT_2019R87.5,USD,ABT,85.6700,ISE
20190819,P,90.0,20200619,9.8,9.8,9.8,9.8,9.00,,9.20,,9.0,8,52,OPRA,ABT_2019R90,USD,ABT,85.6700,PHIL
20190819,P,92.5,20200619,8.96,8.96,8.96,8.96,10.45,,10.70,,9.06,8,24,OPRA,ABT_2019R92.5,USD,ABT,85.6700,1
20190819,P,95.0,20200619,12.55,12.55,12.55,12.55,12.10,,12.35,,12.50,16,117,OPRA,ABT_2019R95,USD,ABT,85.6700,ISE
20190819,P,97.5,20200619,14.7,14.7,14.7,14.7,13.85,,14.10,,,1,1,OPRA,ABT_2019R97.5,USD,ABT,85.6700,CBOE
20190819,C,100.0,20200221,0.75,0.75,0.75,0.75,0.70,,0.76,,1.07,5,59,OPRA,ABT_2021B100,USD,ABT,85.6700,CBOE
20190819,C,105.0,20200221,0.35,0.35,0.34,0.34,0.26,,0.32,,0.45,2,2,OPRA,ABT_2021B105,USD,ABT,85.6700,ISE
20190819,C,110.0,20200221,0.16,0.16,0.16,0.16,0.09,,0.18,,0.18,1,16,OPRA,ABT_2021B110,USD,ABT,85.6700,PHIL
20190819,C,115.0,20200221,,,,,0.03,,0.11,,,,,OPRA,ABT_2021B115,USD,ABT,85.6700,0
20190819,C,120.0,20200221,0.04,0.04,0.04,0.04,0.02,,0.08,,0.03,6,7,OPRA,ABT_2021B120,USD,ABT,85.6700,BOST
20190819,C,42.5,20200221,,,,,43.05,,43.55,,,,,OPRA,ABT_2021B42.5,USD,ABT,85.6700,0
20190819,C,45.0,20200221,,,,,40.55,,41.05,,,,1,OPRA,ABT_2021B45,USD,ABT,85.6700,0
20190819,C,47.5,20200221,,,,,38.10,,38.65,,,,,OPRA,ABT_2021B47.5,USD,ABT,85.6700,0
20190819,C,50.0,20200221,,,,,35.60,,36.25,,,,2,OPRA,ABT_2021B50,USD,ABT,85.6700,0
20190819,C,55.0,20200221,31.29,31.29,31.29,31.29,30.75,,31.30,,33.53,1,2,OPRA,ABT_2021B55,USD,ABT,85.6700,PHIL
20190819,C,60.0,20200221,,,,,26.05,,26.45,,,,,OPRA,ABT_2021B60,USD,ABT,85.6700,0
20190819,C,65.0,20200221,,,,,21.20,,21.85,,,,,OPRA,ABT_2021B65,USD,ABT,85.6700,0
20190819,C,70.0,20200221,17.25,17.25,17.25,17.25,16.75,,17.25,,18.75,3,8,OPRA,ABT_2021B70,USD,ABT,85.6700,1
20190819,C,75.0,20200221,14.5,14.5,14.5,14.5,12.50,,12.95,,11.9,2,20,OPRA,ABT_2021B75,USD,ABT,85.6700,BATS
20190819,C,77.5,20200221,10.8,10.8,10.8,10.8,10.70,,10.90,,12.0,10,81,OPRA,ABT_2021B77.5,USD,ABT,85.6700,PHIL
20190819,C,80.0,20200221,8.55,8.55,8.45,8.45,8.85,,9.05,,11.14,12,30,OPRA,ABT_2021B80,USD,ABT,85.6700,1
20190819,C,82.5,20200221,6.95,6.95,6.95,6.95,7.20,,7.35,,6.55,1,9,OPRA,ABT_2021B82.5,USD,ABT,85.6700,69
20190819,C,85.0,20200221,5.4,5.4,5.4,5.4,5.70,,5.80,,6.0,5,53,OPRA,ABT_2021B85,USD,ABT,85.6700,1
20190819,C,87.5,20200221,4.05,4.25,4.05,4.20,4.35,,4.50,,4.10,61,329,OPRA,ABT_2021B87.5,USD,ABT,85.6700,BATS
20190819,C,90.0,20200221,3.15,3.15,3.15,3.15,3.25,,3.35,,3.65,5,547,OPRA,ABT_2021B90,USD,ABT,85.6700,1
20190819,C,92.5,20200221,2.20,2.20,2.20,2.20,2.35,,2.43,,2.26,6,835,OPRA,ABT_2021B92.5,USD,ABT,85.6700,1
20190819,C,95.0,20200221,1.59,1.59,1.59,1.59,1.63,,1.69,,2.00,5,225,OPRA,ABT_2021B95,USD,ABT,85.6700,CBOE
20190819,C,97.5,20200221,,,,,1.09,,1.15,,,,45,OPRA,ABT_2021B97.5,USD,ABT,85.6700,0
20190819,P,100.0,20200221,,,,,14.75,,15.25,,,,,OPRA,ABT_2021N100,USD,ABT,85.6700,0
20190819,P,105.0,20200221,,,,,19.40,,19.65,,,,,OPRA,ABT_2021N105,USD,ABT,85.6700,0
20190819,P,110.0,20200221,,,,,24.20,,24.65,,,,,OPRA,ABT_2021N110,USD,ABT,85.6700,0
20190819,P,115.0,20200221,,,,,29.15,,29.50,,,,,OPRA,ABT_2021N115,USD,ABT,85.6700,0
20190819,P,120.0,20200221,,,,,34.15,,34.50,,,,,OPRA,ABT_2021N120,USD,ABT,85.6700,0
20190819,P,42.5,20200221,0.19,0.19,0.19,0.19,0.13,,0.19,,,1,1,OPRA,ABT_2021N42.5,USD,ABT,85.6700,42
20190819,P,45.0,20200221,,,,,0.14,,0.22,,,,,OPRA,ABT_2021N45,USD,ABT,85.6700,0
20190819,P,47.5,20200221,,,,,0.20,,0.27,,,,,OPRA,ABT_2021N47.5,USD,ABT,85.6700,0
20190819,P,50.0,20200221,,,,,0.26,,0.31,,,,,OPRA,ABT_2021N50,USD,ABT,85.6700,0
20190819,P,55.0,20200221,0.56,0.56,0.56,0.56,0.40,,0.45,,0.41,1,9,OPRA,ABT_2021N55,USD,ABT,85.6700,BATS
20190819,P,60.0,20200221,0.82,0.82,0.82,0.82,0.58,,0.65,,0.61,1,17,OPRA,ABT_2021N60,USD,ABT,85.6700,BATS
20190819,P,65.0,20200221,,,,,0.86,,0.94,,,,47,OPRA,ABT_2021N65,USD,ABT,85.6700,0
20190819,P,70.0,20200221,1.55,1.55,1.55,1.55,1.31,,1.38,,1.75,4,1695,OPRA,ABT_2021N70,USD,ABT,85.6700,1
20190819,P,75.0,20200221,2.61,2.71,2.61,2.71,2.04,,2.14,,2.57,40,1182,OPRA,ABT_2021N75,USD,ABT,85.6700,CBOE
20190819,P,77.5,20200221,3.20,3.20,3.20,3.20,2.57,,2.66,,2.75,5,257,OPRA,ABT_2021N77.5,USD,ABT,85.6700,1
20190819,P,80.0,20200221,3.25,3.25,3.25,3.25,3.20,,3.35,,3.51,11,576,OPRA,ABT_2021N80,USD,ABT,85.6700,1
20190819,P,82.5,20200221,4.60,4.60,4.55,4.55,4.00,,4.15,,5.15,2,332,OPRA,ABT_2021N82.5,USD,ABT,85.6700,1
20190819,P,85.0,20200221,5.65,5.65,5.65,5.65,5.00,,5.10,,6.20,1,149,OPRA,ABT_2021N85,USD,ABT,85.6700,1
20190819,P,87.5,20200221,6.6,6.6,6.6,6.6,6.10,,6.30,,5.9,16,53,OPRA,ABT_2021N87.5,USD,ABT,85.6700,BATS
20190819,P,90.0,20200221,5.95,5.95,5.95,5.95,7.50,,7.70,,8.60,1,6,OPRA,ABT_2021N90,USD,ABT,85.6700,ISE
20190819,P,92.5,20200221,10.45,10.45,10.45,10.45,9.10,,9.25,,,12,12,OPRA,ABT_2021N92.5,USD,ABT,85.6700,BOST
20190819,P,95.0,20200221,12.30,12.30,12.30,12.30,10.85,,11.00,,11.75,1,1,OPRA,ABT_2021N95,USD,ABT,85.6700,ISE
20190819,P,97.5,20200221,12.15,12.15,12.15,12.15,12.70,,13.00,,,5,5,OPRA,ABT_2021N97.5,USD,ABT,85.6700,1
20190819,C,100.0,20210115,3.40,3.56,3.40,3.55,3.45,,3.65,,3.98,60,429,OPRA,ABT_2115A100,USD,ABT,85.6700,ISE
20190819,C,105.0,20210115,,,,,2.28,,2.57,,,,157,OPRA,ABT_2115A105,USD,ABT,85.6700,0
20190819,C,110.0,20210115,1.96,1.96,1.96,1.96,1.45,,1.75,,1.90,57,169,OPRA,ABT_2115A110,USD,ABT,85.6700,BATS
20190819,C,115.0,20210115,1.30,1.30,1.30,1.30,0.91,,1.14,,1.04,52,59,OPRA,ABT_2115A115,USD,ABT,85.6700,CBOE
20190819,C,120.0,20210115,0.71,0.71,0.71,0.71,0.57,,0.75,,0.46,10,86,OPRA,ABT_2115A120,USD,ABT,85.6700,CBOE
20190819,C,125.0,20210115,0.5,0.5,0.5,0.5,0.32,,0.53,,,1,1,OPRA,ABT_2115A125,USD,ABT,85.6700,BATS
20190819,C,35.0,20210115,51.30,51.30,51.30,51.30,50.30,,51.25,,42.03,1,6,OPRA,ABT_2115A35,USD,ABT,85.6700,31
20190819,C,37.5,20210115,48.87,48.87,48.87,48.87,47.80,,48.80,,,2,2,OPRA,ABT_2115A37.5,USD,ABT,85.6700,PHIL
20190819,C,40.0,20210115,45.52,45.52,45.52,45.52,45.35,,46.40,,48.08,2,6,OPRA,ABT_2115A40,USD,ABT,85.6700,PHIL
20190819,C,42.5,20210115,,,,,43.00,,44.00,,,,1,OPRA,ABT_2115A42.5,USD,ABT,85.6700,0
20190819,C,45.0,20210115,32.69,32.69,32.69,32.69,40.60,,41.55,,,20,52,OPRA,ABT_2115A45,USD,ABT,85.6700,PHIL
20190819,C,47.5,20210115,26.96,26.96,26.96,26.96,38.20,,39.25,,,8,13,OPRA,ABT_2115A47.5,USD,ABT,85.6700,CBOE
20190819,C,50.0,20210115,35.88,35.88,35.88,35.88,35.90,,36.85,,35.15,3,69,OPRA,ABT_2115A50,USD,ABT,85.6700,PHIL
20190819,C,55.0,20210115,33.45,33.45,33.45,33.45,31.20,,32.10,,31.05,1,968,OPRA,ABT_2115A55,USD,ABT,85.6700,PHIL
20190819,C,57.5,20210115,28.95,28.95,28.95,28.95,29.10,,29.95,,28.25,1,11,OPRA,ABT_2115A57.5,USD,ABT,85.6700,42
20190819,C,60.0,20210115,27.00,27.00,27.00,27.00,26.90,,27.80,,29.09,2,191,OPRA,ABT_2115A60,USD,ABT,85.6700,31
20190819,C,62.5,20210115,,,,,25.10,,25.45,,,,132,OPRA,ABT_2115A62.5,USD,ABT,85.6700,0
20190819,C,65.0,20210115,20.98,20.98,20.98,20.98,22.75,,23.55,,,1,71,OPRA,ABT_2115A65,USD,ABT,85.6700,CBOE
20190819,C,67.5,20210115,18.97,18.97,18.97,18.97,20.90,,21.50,,,6,30,OPRA,ABT_2115A67.5,USD,ABT,85.6700,PHIL
20190819,C,70.0,20210115,18.60,18.60,18.60,18.60,18.90,,19.60,,18.65,15,90,OPRA,ABT_2115A70,USD,ABT,85.6700,BATS
20190819,C,72.5,20210115,,,,,17.05,,17.80,,,,70,OPRA,ABT_2115A72.5,USD,ABT,85.6700,0
20190819,C,75.0,20210115,16.40,16.40,16.16,16.40,15.25,,16.05,,16.40,3,302,OPRA,ABT_2115A75,USD,ABT,85.6700,1
20190819,C,77.5,20210115,14.51,14.51,14.47,14.47,13.80,,14.15,,12.25,2,75,OPRA,ABT_2115A77.5,USD,ABT,85.6700,65
20190819,C,80.0,20210115,11.75,12.05,11.75,12.05,12.25,,12.65,,11.75,30,496,OPRA,ABT_2115A80,USD,ABT,85.6700,CBOE
20190819,C,82.5,20210115,10.65,10.65,10.65,10.65,10.75,,11.00,,11.30,13,329,OPRA,ABT_2115A82.5,USD,ABT,85.6700,CBOE
20190819,C,85.0,20210115,9.23,9.23,9.20,9.20,9.40,,9.60,,10.55,7,583,OPRA,ABT_2115A85,USD,ABT,85.6700,ISE
20190819,C,87.5,20210115,7.95,7.95,7.95,7.95,8.10,,8.35,,7.85,5,254,OPRA,ABT_2115A87.5,USD,ABT,85.6700,69
20190819,C,90.0,20210115,6.72,6.72,6.72,6.72,6.95,,7.40,,6.79,10,380,OPRA,ABT_2115A90,USD,ABT,85.6700,PHIL
20190819,C,92.5,20210115,5.55,5.91,5.55,5.80,5.85,,6.25,,6.25,14,139,OPRA,ABT_2115A92.5,USD,ABT,85.6700,31
20190819,C,95.0,20210115,5.0,5.0,5.0,5.0,5.00,,5.25,,4.8,1,374,OPRA,ABT_2115A95,USD,ABT,85.6700,CBOE
20190819,C,97.5,20210115,4.10,4.27,4.10,4.20,4.15,,4.60,,4.85,35,30,OPRA,ABT_2115A97.5,USD,ABT,85.6700,BATS
20190819,P,100.0,20210115,17.21,17.21,17.05,17.05,17.60,,17.95,,15.90,2,4,OPRA,ABT_2115M100,USD,ABT,85.6700,PACF
20190819,P,105.0,20210115,,,,,21.35,,21.65,,,,6,OPRA,ABT_2115M105,USD,ABT,85.6700,0
20190819,P,110.0,20210115,27.50,27.50,27.50,27.50,25.25,,26.05,,26.25,12,42,OPRA,ABT_2115M110,USD,ABT,85.6700,PHIL
20190819,P,115.0,20210115,,,,,29.85,,30.30,,,,,OPRA,ABT_2115M115,USD,ABT,85.6700,0
20190819,P,120.0,20210115,36,36,36,36,34.25,,35.15,,,1,1,OPRA,ABT_2115M120,USD,ABT,85.6700,CBOE
20190819,P,125.0,20210115,,,,,39.05,,39.95,,,,,OPRA,ABT_2115M125,USD,ABT,85.6700,0
20190819,P,35.0,20210115,0.31,0.31,0.31,0.31,0.30,,0.54,,0.50,1,260,OPRA,ABT_2115M35,USD,ABT,85.6700,PHIL
20190819,P,37.5,20210115,0.57,0.57,0.57,0.57,0.42,,0.63,,0.52,2,20,OPRA,ABT_2115M37.5,USD,ABT,85.6700,BOST
20190819,P,40.0,20210115,,,,,0.52,,0.72,,,,44,OPRA,ABT_2115M40,USD,ABT,85.6700,0
20190819,P,42.5,20210115,,,,,0.62,,0.82,,,,12,OPRA,ABT_2115M42.5,USD,ABT,85.6700,0
20190819,P,45.0,20210115,0.75,0.75,0.75,0.75,0.73,,0.95,,0.81,10,15,OPRA,ABT_2115M45,USD,ABT,85.6700,CBOE
20190819,P,47.5,20210115,1.21,1.21,1.21,1.21,0.93,,1.09,,1.50,2,16,OPRA,ABT_2115M47.5,USD,ABT,85.6700,PHIL
20190819,P,50.0,20210115,1,1,1,1,1.06,,1.27,,1,5,285,OPRA,ABT_2115M50,USD,ABT,85.6700,ISE
20190819,P,55.0,20210115,1.96,1.96,1.96,1.96,1.52,,1.67,,1.40,1,201,OPRA,ABT_2115M55,USD,ABT,85.6700,ISE
20190819,P,57.5,20210115,2.13,2.13,2.13,2.13,1.77,,1.98,,1.60,24,143,OPRA,ABT_2115M57.5,USD,ABT,85.6700,AMEX
20190819,P,60.0,20210115,,,,,2.07,,2.33,,,,312,OPRA,ABT_2115M60,USD,ABT,85.6700,0
20190819,P,62.5,20210115,2.17,2.17,2.08,2.08,2.44,,2.64,,2.55,12,265,OPRA,ABT_2115M62.5,USD,ABT,85.6700,PACF
20190819,P,65.0,20210115,3.10,3.20,3.10,3.19,2.83,,3.05,,3.33,86,533,OPRA,ABT_2115M65,USD,ABT,85.6700,CBOE
20190819,P,67.5,20210115,2.85,2.85,2.84,2.84,3.30,,3.55,,2.88,15,322,OPRA,ABT_2115M67.5,USD,ABT,85.6700,1
20190819,P,70.0,20210115,4.00,4.00,4.00,4.00,3.85,,4.10,,3.95,3,458,OPRA,ABT_2115M70,USD,ABT,85.6700,PHIL
20190819,P,72.5,20210115,3.60,3.60,3.60,3.60,4.45,,4.75,,3.94,100,354,OPRA,ABT_2115M72.5,USD,ABT,85.6700,PHIL
20190819,P,75.0,20210115,5.57,5.57,5.57,5.57,5.15,,5.45,,5.00,4,447,OPRA,ABT_2115M75,USD,ABT,85.6700,CBOE
20190819,P,77.5,20210115,6.75,6.75,6.64,6.75,5.85,,6.25,,5.70,12,308,OPRA,ABT_2115M77.5,USD,ABT,85.6700,AMEX
20190819,P,80.0,20210115,6.85,6.85,6.85,6.85,6.75,,7.15,,7.60,1,229,OPRA,ABT_2115M80,USD,ABT,85.6700,PHIL
20190819,P,82.5,20210115,8.55,8.55,8.55,8.55,7.65,,8.10,,7.85,300,629,OPRA,ABT_2115M82.5,USD,ABT,85.6700,PHIL
20190819,P,85.0,20210115,9.76,9.76,9.75,9.75,8.75,,9.25,,8.63,7,154,OPRA,ABT_2115M85,USD,ABT,85.6700,ISE
20190819,P,87.5,20210115,10.70,10.70,10.70,10.70,9.90,,10.40,,9.85,1,44,OPRA,ABT_2115M87.5,USD,ABT,85.6700,1
20190819,P,90.0,20210115,11.60,11.60,11.60,11.60,11.20,,11.75,,12.65,1,11,OPRA,ABT_2115M90,USD,ABT,85.6700,PHIL
20190819,P,92.5,20210115,11.3,12.5,11.3,12.5,12.70,,13.00,,,43,43,OPRA,ABT_2115M92.5,USD,ABT,85.6700,43
20190819,P,95.0,20210115,14.15,14.15,14.15,14.15,14.20,,14.55,,18.15,1,10,OPRA,ABT_2115M95,USD,ABT,85.6700,ISE
20190819,P,97.5,20210115,,,,,15.85,,16.20,,,,,OPRA,ABT_2115M97.5,USD,ABT,85.6700,0
,C,2.5,20190816,0.05,0.05,0.05,0.05,,,,,0.05,3,387,OPRA,ABUS_1916H2.5,USD,ABUS,1.5053,BATS
,C,5.0,20190816,0.05,0.05,0.05,0.05,,,,,,1,1,OPRA,ABUS_1916H5,USD,ABUS,1.5053,69
,C,7.5,20190816,,,,,,,,,,,,OPRA,ABUS_1916H7.5,USD,ABUS,1.5053,0
,P,2.5,20190816,1.08,1.08,1.08,1.08,,,,,0.80,8,,OPRA,ABUS_1916T2.5,USD,ABUS,1.5053,BATS
,P,5.0,20190816,,,,,,,,,,,,OPRA,ABUS_1916T5,USD,ABUS,1.5053,0
,P,7.5,20190816,,,,,,,,,,,,OPRA,ABUS_1916T7.5,USD,ABUS,1.5053,0
20190819,C,2.5,20191018,,,,,,,4.80,,,,,OPRA,ABUS_1918J2.5,USD,ABUS,1.5053,0
20190819,C,5.0,20191018,,,,,,,0.40,,,,,OPRA,ABUS_1918J5,USD,ABUS,1.5053,0
20190819,C,7.5,20191018,,,,,,,0.50,,,,,OPRA,ABUS_1918J7.5,USD,ABUS,1.5053,0
20190819,P,2.5,20191018,,,,,0.75,,4.90,,,,,OPRA,ABUS_1918V2.5,USD,ABUS,1.5053,0
20190819,P,5.0,20191018,,,,,1.25,,5.70,,,,,OPRA,ABUS_1918V5,USD,ABUS,1.5053,0
20190819,P,7.5,20191018,,,,,3.70,,8.40,,,,,OPRA,ABUS_1918V7.5,USD,ABUS,1.5053,0
20190819,C,2.5,20190920,0.05,0.05,0.05,0.05,0.05,,0.25,,0.10,2,185,OPRA,ABUS_1920I2.5,USD,ABUS,1.5053,31
20190819,C,5.0,20190920,0.05,0.05,0.05,0.05,,,0.10,,0.05,10,102,OPRA,ABUS_1920I5,USD,ABUS,1.5053,1
20190819,C,7.5,20190920,,,,,,,0.35,,,,2,OPRA,ABUS_1920I7.5,USD,ABUS,1.5053,0
20190819,C,2.5,20191220,0.20,0.20,0.20,0.20,,,0.25,,0.37,2,223,OPRA,ABUS_1920L2.5,USD,ABUS,1.5053,69
20190819,C,5.0,20191220,0.11,0.11,0.11,0.11,,,0.15,,0.10,20,105,OPRA,ABUS_1920L5,USD,ABUS,1.5053,CBOE
20190819,C,7.5,20191220,0.05,0.05,0.05,0.05,,,0.15,,,2,2,OPRA,ABUS_1920L7.5,USD,ABUS,1.5053,69
20190819,P,2.5,20190920,0.90,0.90,0.90,0.90,0.65,,1.45,,0.85,10,80,OPRA,ABUS_1920U2.5,USD,ABUS,1.5053,69
20190819,P,5.0,20190920,2.4,2.4,2.4,2.4,2.95,,3.80,,,2,22,OPRA,ABUS_1920U5,USD,ABUS,1.5053,1
20190819,P,7.5,20190920,,,,,5.60,,6.30,,,,,OPRA,ABUS_1920U7.5,USD,ABUS,1.5053,0
20190819,P,2.5,20191220,1.05,1.05,1.05,1.05,0.90,,1.20,,0.97,2,119,OPRA,ABUS_1920X2.5,USD,ABUS,1.5053,PACF
20190819,P,5.0,20191220,3.35,3.37,3.35,3.37,2.95,,3.80,,,20,20,OPRA,ABUS_1920X5,USD,ABUS,1.5053,ISE
20190819,P,7.5,20191220,,,,,5.60,,6.30,,,,,OPRA,ABUS_1920X7.5,USD,ABUS,1.5053,0
20190819,C,2.5,20200320,0.25,0.25,0.25,0.25,,,0.35,,0.30,13,17,OPRA,ABUS_2020C2.5,USD,ABUS,1.5053,69
20190819,C,5.0,20200320,,,,,,,0.45,,,,,OPRA,ABUS_2020C5,USD,ABUS,1.5053,0
20190819,C,7.5,20200320,,,,,,,0.40,,,,,OPRA,ABUS_2020C7.5,USD,ABUS,1.5053,0
20190819,P,2.5,20200320,,,,,0.65,,1.50,,,,,OPRA,ABUS_2020O2.5,USD,ABUS,1.5053,0
20190819,P,5.0,20200320,,,,,3.20,,3.80,,,,,OPRA,ABUS_2020O5,USD,ABUS,1.5053,0
20190819,P,7.5,20200320,,,,,5.10,,6.70,,,,,OPRA,ABUS_2020O7.5,USD,ABUS,1.5053,0
,C,10.0,20200117,3.58,4.17,3.55,4.17,,,,,,147,,OPRA,ABX_2017A10,USD,ABX,,CBOE
,C,13.0,20200117,2.18,2.18,1.92,2.10,,,,,,206,,OPRA,ABX_2017A13,USD,ABX,,AMEX
,C,15.0,20200117,1.37,1.51,1.37,1.51,,,,,,57,,OPRA,ABX_2017A15,USD,ABX,,BATS
,C,17.0,20200117,0.97,1.00,0.97,0.98,,,,,,16,,OPRA,ABX_2017A17,USD,ABX,,CBOE
,C,20.0,20200117,0.57,0.57,0.57,0.57,,,,,,10,,OPRA,ABX_2017A20,USD,ABX,,ISE
,C,22.0,20200117,0.45,0.49,0.45,0.49,,,,,,20,,OPRA,ABX_2017A22,USD,ABX,,PHIL
,C,25.0,20200117,0.25,0.28,0.25,0.28,,,,,,24,,OPRA,ABX_2017A25,USD,ABX,,PHIL
,C,27.0,20200117,0.19,0.19,0.19,0.19,,,,,,1,,OPRA,ABX_2017A27,USD,ABX,,1
,C,3.0,20200117,11,11,11,11,,,,,,5,,OPRA,ABX_2017A3,USD,ABX,,1
,C,30.0,20200117,0.16,0.16,0.16,0.16,,,,,,900,,OPRA,ABX_2017A30,USD,ABX,,BATS
,C,35.0,20200117,0.14,0.14,0.11,0.12,,,,,,56,,OPRA,ABX_2017A35,USD,ABX,,PHIL
,C,4.0,20200117,9.30,9.30,9.30,9.30,,,,,8.24,10,,OPRA,ABX_2017A4,USD,ABX,,PHIL
,C,5.0,20200117,8.1,8.1,8.1,8.1,,,,,,5,,OPRA,ABX_2017A5,USD,ABX,,1
,C,8.0,20200117,5.5,5.5,5.5,5.5,,,,,,4,,OPRA,ABX_2017A8,USD,ABX,,BOST
,P,10.0,20200117,0.49,0.53,0.49,0.52,,,,,,17,,OPRA,ABX_2017M10,USD,ABX,,65
,P,13.0,20200117,1.75,1.77,1.62,1.62,,,,,,6,,OPRA,ABX_2017M13,USD,ABX,,AMEX
,P,15.0,20200117,3.05,3.05,2.79,2.79,,,,,,36,,OPRA,ABX_2017M15,USD,ABX,,AMEX
,P,17.0,20200117,4.41,4.41,4.41,4.41,,,,,,3,,OPRA,ABX_2017M17,USD,ABX,,CBOE
,P,20.0,20200117,6.95,7.00,6.95,7.00,,,,,,11,,OPRA,ABX_2017M20,USD,ABX,,PHIL
,P,22.0,20200117,8.05,8.05,8.05,8.05,,,,,,10,,OPRA,ABX_2017M22,USD,ABX,,PHIL
,P,3.0,20200117,0.03,0.03,0.03,0.03,,,,,0.03,4,,OPRA,ABX_2017M3,USD,ABX,,BATS
,P,35.0,20200117,22.12,22.23,22.12,22.23,,,,,21.92,6,,OPRA,ABX_2017M35,USD,ABX,,CBOE
,P,4.0,20200117,0.03,0.03,0.03,0.03,,,,,0.03,1,,OPRA,ABX_2017M4,USD,ABX,,42
,P,5.0,20200117,0.03,0.03,0.03,0.03,,,,,0.04,5,,OPRA,ABX_2017M5,USD,ABX,,69
,P,8.0,20200117,0.16,0.16,0.16,0.16,,,,,,20,,OPRA,ABX_2017M8,USD,ABX,,31
,C,10.0,20210115,4.65,4.65,4.45,4.45,,,,,,54,,OPRA,ABX_2115A10,USD,ABX,,1
,C,12.0,20210115,3.35,3.45,3.35,3.35,,,,,,12,,OPRA,ABX_2115A12,USD,ABX,,ISE
,C,15.0,20210115,2.10,2.33,2.10,2.33,,,,,,19,,OPRA,ABX_2115A15,USD,ABX,,PACF
,C,20.0,20210115,1.16,1.21,1.14,1.19,,,,,,65,,OPRA,ABX_2115A20,USD,ABX,,PHIL
,C,22.0,20210115,1.1,1.1,1.1,1.1,,,,,,100,,OPRA,ABX_2115A22,USD,ABX,,CBOE
,C,25.0,20210115,0.67,0.80,0.67,0.80,,,,,,21,,OPRA,ABX_2115A25,USD,ABX,,43
,C,3.0,20210115,10.6,10.6,10.6,10.6,,,,,,2,,OPRA,ABX_2115A3,USD,ABX,,PHIL
,C,5.0,20210115,7.95,7.95,7.95,7.95,,,,,8.00,6,,OPRA,ABX_2115A5,USD,ABX,,1
,C,8.0,20210115,6.6,6.6,6.6,6.6,,,,,,1,,OPRA,ABX_2115A8,USD,ABX,,PHIL
,P,10.0,20210115,0.85,0.92,0.85,0.92,,,,,,11,,OPRA,ABX_2115M10,USD,ABX,,69
,P,12.0,20210115,1.71,1.71,1.71,1.71,,,,,,1,,OPRA,ABX_2115M12,USD,ABX,,PHIL
,P,15.0,20210115,3.53,3.53,3.53,3.53,,,,,,6,,OPRA,ABX_2115M15,USD,ABX,,65
,P,17.0,20210115,4.21,4.21,4.21,4.21,,,,,,7,,OPRA,ABX_2115M17,USD,ABX,,PHIL
,P,5.0,20210115,0.05,0.05,0.05,0.05,,,,,0.06,1,,OPRA,ABX_2115M5,USD,ABX,,43
,P,8.0,20210115,0.43,0.43,0.43,0.43,,,,,,6,,OPRA,ABX_2115M8,USD,ABX,,65
,C,15.0,20190816,,,,,,,,,,,,OPRA,AB_1916H15,USD,AB,27.45,0
,C,17.5,20190816,,,,,,,,,,,,OPRA,AB_1916H17.5,USD,AB,27.45,0
,C,20.0,20190816,,,,,,,,,,,,OPRA,AB_1916H20,USD,AB,27.45,0
,C,22.5,20190816,,,,,,,,,,,,OPRA,AB_1916H22.5,USD,AB,27.45,0
,C,25.0,20190816,2.85,2.85,2.85,2.85,,,,,2.10,6,,OPRA,AB_1916H25,USD,AB,27.45,PACF
,C,30.0,20190816,0.15,0.15,0.15,0.15,,,,,0.05,1,298,OPRA,AB_1916H30,USD,AB,27.45,65
,C,35.0,20190816,0.05,0.05,0.05,0.05,,,,,0.02,5,18,OPRA,AB_1916H35,USD,AB,27.45,PHIL
,C,40.0,20190816,,,,,,,,,,,,OPRA,AB_1916H40,USD,AB,27.45,0
,P,15.0,20190816,,,,,,,,,,,,OPRA,AB_1916T15,USD,AB,27.45,0
,P,17.5,20190816,,,,,,,,,,,,OPRA,AB_1916T17.5,USD,AB,27.45,0
,P,20.0,20190816,,,,,,,,,,,,OPRA,AB_1916T20,USD,AB,27.45,0
,P,22.5,20190816,,,,,,,,,,,,OPRA,AB_1916T22.5,USD,AB,27.45,0
,P,25.0,20190816,0.13,0.13,0.13,0.13,,,,,0.07,10,13,OPRA,AB_1916T25,USD,AB,27.45,ISE
,P,30.0,20190816,2.0,2.0,2.0,2.0,,,,,2.3,5,,OPRA,AB_1916T30,USD,AB,27.45,PACF
,P,35.0,20190816,,,,,,,,,,,,OPRA,AB_1916T35,USD,AB,27.45,0
,P,40.0,20190816,,,,,,,,,,,,OPRA,AB_1916T40,USD,AB,27.45,0
20190819,C,15.0,20191018,15.07,15.07,15.07,15.07,11.70,,15.00,,,10,,OPRA,AB_1918J15,USD,AB,27.45,ISE
20190819,C,17.5,20191018,,,,,9.30,,10.90,,,,,OPRA,AB_1918J17.5,USD,AB,27.45,0
20190819,C,20.0,20191018,,,,,7.10,,7.90,,,,,OPRA,AB_1918J20,USD,AB,27.45,0
20190819,C,22.5,20191018,,,,,4.60,,5.50,,,,,OPRA,AB_1918J22.5,USD,AB,27.45,0
20190819,C,25.0,20191018,2.45,2.45,2.45,2.45,2.65,,3.10,,2.50,4,35,OPRA,AB_1918J25,USD,AB,27.45,1
20190819,C,30.0,20191018,0.15,0.20,0.15,0.20,0.15,,0.25,,0.20,34,927,OPRA,AB_1918J30,USD,AB,27.45,CBOE
20190819,C,35.0,20191018,,,,,,,0.10,,,,220,OPRA,AB_1918J35,USD,AB,27.45,0
20190819,C,40.0,20191018,,,,,,,0.30,,,,,OPRA,AB_1918J40,USD,AB,27.45,0
20190819,C,45.0,20191018,,,,,,,0.30,,,,,OPRA,AB_1918J45,USD,AB,27.45,0
20190819,P,15.0,20191018,0.05,0.05,0.05,0.05,,,0.05,,,3,10,OPRA,AB_1918V15,USD,AB,27.45,PACF
20190819,P,17.5,20191018,,,,,,,0.30,,,,8,OPRA,AB_1918V17.5,USD,AB,27.45,0
20190819,P,20.0,20191018,0.05,0.05,0.05,0.05,,,0.35,,0.03,3,5,OPRA,AB_1918V20,USD,AB,27.45,PACF
20190819,P,22.5,20191018,,,,,0.05,,0.10,,,,34,OPRA,AB_1918V22.5,USD,AB,27.45,0
20190819,P,25.0,20191018,0.36,0.40,0.36,0.40,0.25,,0.35,,0.55,50,404,OPRA,AB_1918V25,USD,AB,27.45,AMEX
20190819,P,30.0,20191018,3.7,3.7,3.7,3.7,2.15,,3.40,,2.4,1,398,OPRA,AB_1918V30,USD,AB,27.45,31
20190819,P,35.0,20191018,5.68,5.68,5.58,5.58,6.90,,8.30,,4.80,15,7,OPRA,AB_1918V35,USD,AB,27.45,CBOE
20190819,P,40.0,20191018,,,,,11.80,,13.20,,,,,OPRA,AB_1918V40,USD,AB,27.45,0
20190819,P,45.0,20191018,15.3,15.3,15.3,15.3,16.80,,18.20,,,11,,OPRA,AB_1918V45,USD,AB,27.45,47
20190819,C,17.5,20190920,,,,,9.50,,12.40,,,,,OPRA,AB_1920I17.5,USD,AB,27.45,0
20190819,C,20.0,20190920,,,,,6.80,,9.00,,,,,OPRA,AB_1920I20,USD,AB,27.45,0
20190819,C,22.5,20190920,,5.08,5.08,,4.80,,5.40,,-5.08,1,,OPRA,AB_1920I22.5,USD,AB,27.45,0
20190819,C,25.0,20190920,2.2,2.2,2.2,2.2,2.45,,2.85,,2.2,1,44,OPRA,AB_1920I25,USD,AB,27.45,PACF
20190819,C,30.0,20190920,,,,,,,0.10,,,,187,OPRA,AB_1920I30,USD,AB,27.45,0
20190819,C,35.0,20190920,,,,,,,0.10,,,,,OPRA,AB_1920I35,USD,AB,27.45,0
20190819,C,40.0,20190920,,,,,,,0.30,,,,,OPRA,AB_1920I40,USD,AB,27.45,0
20190819,C,45.0,20190920,,,,,,,0.30,,,,,OPRA,AB_1920I45,USD,AB,27.45,0
20190819,P,17.5,20190920,,,,,,,0.30,,,,,OPRA,AB_1920U17.5,USD,AB,27.45,0
20190819,P,20.0,20190920,,,,,,,0.30,,,,,OPRA,AB_1920U20,USD,AB,27.45,0
20190819,P,22.5,20190920,,,,,,,0.35,,,,,OPRA,AB_1920U22.5,USD,AB,27.45,0
20190819,P,25.0,20190920,0.3,0.3,0.3,0.3,0.05,,0.15,,0.3,10,198,OPRA,AB_1920U25,USD,AB,27.45,BATS
20190819,P,30.0,20190920,2.95,2.95,2.95,2.95,2.05,,2.90,,2.10,7,23,OPRA,AB_1920U30,USD,AB,27.45,69
20190819,P,35.0,20190920,,,,,7.00,,8.00,,,,,OPRA,AB_1920U35,USD,AB,27.45,0
20190819,P,40.0,20190920,,,,,12.00,,13.10,,,,,OPRA,AB_1920U40,USD,AB,27.45,0
20190819,P,45.0,20190920,,,,,16.90,,18.20,,,,,OPRA,AB_1920U45,USD,AB,27.45,0
20190819,C,15.0,20200117,,,,,11.80,,13.40,,,,,OPRA,AB_2017A15,USD,AB,27.45,0
20190819,C,17.5,20200117,,,,,9.50,,11.00,,,,,OPRA,AB_2017A17.5,USD,AB,27.45,0
20190819,C,20.0,20200117,,,,,6.70,,8.20,,,,,OPRA,AB_2017A20,USD,AB,27.45,0
20190819,C,22.5,20200117,,,,,4.40,,5.70,,,,,OPRA,AB_2017A22.5,USD,AB,27.45,0
20190819,C,25.0,20200117,4.45,4.45,4.45,4.45,2.90,,3.10,,5.20,4,,OPRA,AB_2017A25,USD,AB,27.45,CBOE
20190819,C,30.0,20200117,0.50,0.50,0.50,0.50,0.40,,0.55,,0.40,3,618,OPRA,AB_2017A30,USD,AB,27.45,31
20190819,C,35.0,20200117,0.1,0.1,0.1,0.1,,,0.15,,0.1,1,181,OPRA,AB_2017A35,USD,AB,27.45,PACF
20190819,C,40.0,20200117,,,,,,,0.45,,,,,OPRA,AB_2017A40,USD,AB,27.45,0
20190819,C,15.0,20200417,,,,,10.20,,15.00,,,,,OPRA,AB_2017D15,USD,AB,27.45,0
20190819,C,17.5,20200417,,,,,7.80,,12.40,,,,,OPRA,AB_2017D17.5,USD,AB,27.45,0
20190819,C,20.0,20200417,,,,,5.30,,9.80,,,,,OPRA,AB_2017D20,USD,AB,27.45,0
20190819,C,22.5,20200417,,,,,2.90,,7.50,,,,,OPRA,AB_2017D22.5,USD,AB,27.45,0
20190819,C,25.0,20200417,,,,,3.00,,3.40,,,,,OPRA,AB_2017D25,USD,AB,27.45,0
20190819,C,30.0,20200417,,,,,0.55,,0.75,,,,,OPRA,AB_2017D30,USD,AB,27.45,0
20190819,C,35.0,20200417,,,,,,,4.50,,,,,OPRA,AB_2017D35,USD,AB,27.45,0
20190819,C,40.0,20200417,,,,,,,4.80,,,,,OPRA,AB_2017D40,USD,AB,27.45,0
20190819,P,15.0,20200117,0.05,0.05,0.05,0.05,,,0.05,,0.04,5,7,OPRA,AB_2017M15,USD,AB,27.45,PHIL
20190819,P,17.5,20200117,,,,,,,0.50,,,,,OPRA,AB_2017M17.5,USD,AB,27.45,0
20190819,P,20.0,20200117,,,,,0.10,,0.20,,,,,OPRA,AB_2017M20,USD,AB,27.45,0
20190819,P,22.5,20200117,0.35,0.50,0.35,0.50,0.25,,0.40,,0.25,22,43,OPRA,AB_2017M22.5,USD,AB,27.45,CBOE
20190819,P,25.0,20200117,,,,,0.70,,0.85,,,,163,OPRA,AB_2017M25,USD,AB,27.45,0
20190819,P,30.0,20200117,3.8,3.8,3.8,3.8,3.20,,3.50,,3.3,1,706,OPRA,AB_2017M30,USD,AB,27.45,31
20190819,P,35.0,20200117,6.5,6.5,6.5,6.5,7.30,,8.90,,,2,2,OPRA,AB_2017M35,USD,AB,27.45,BATS
20190819,P,40.0,20200117,,,,,12.30,,13.70,,,,,OPRA,AB_2017M40,USD,AB,27.45,0
20190819,P,15.0,20200417,,,,,,,4.50,,,,,OPRA,AB_2017P15,USD,AB,27.45,0
20190819,P,17.5,20200417,,,,,0.05,,4.80,,,,,OPRA,AB_2017P17.5,USD,AB,27.45,0
20190819,P,20.0,20200417,,,,,0.15,,4.60,,,,,OPRA,AB_2017P20,USD,AB,27.45,0
20190819,P,22.5,20200417,,,,,0.60,,0.75,,,,,OPRA,AB_2017P22.5,USD,AB,27.45,0
20190819,P,25.0,20200417,1.25,1.25,1.25,1.25,1.20,,1.40,,,25,,OPRA,AB_2017P25,USD,AB,27.45,46
20190819,P,30.0,20200417,,,,,1.95,,6.20,,,,,OPRA,AB_2017P30,USD,AB,27.45,0
20190819,P,35.0,20200417,,,,,6.10,,10.80,,,,,OPRA,AB_2017P35,USD,AB,27.45,0
20190819,P,40.0,20200417,,,,,11.10,,15.80,,,,,OPRA,AB_2017P40,USD,AB,27.45,0
20190819,C,15.0,20190906,,,,,12.20,,16.60,,,,,OPRA,ACAD_1906I15,USD,ACAD,29.26,0
20190819,C,16.0,20190906,,,,,11.20,,15.60,,,,,OPRA,ACAD_1906I16,USD,ACAD,29.26,0
20190819,C,17.0,20190906,,,,,10.20,,14.60,,,,,OPRA,ACAD_1906I17,USD,ACAD,29.26,0
20190819,C,18.0,20190906,,,,,9.10,,13.60,,,,,OPRA,ACAD_1906I18,USD,ACAD,29.26,0
20190819,C,19.0,20190906,,,,,8.20,,12.60,,,,,OPRA,ACAD_1906I19,USD,ACAD,29.26,0
20190819,C,20.0,20190906,,,,,7.10,,11.60,,,,,OPRA,ACAD_1906I20,USD,ACAD,29.26,0
20190819,C,21.0,20190906,,,,,7.30,,10.60,,,,,OPRA,ACAD_1906I21,USD,ACAD,29.26,0
20190819,C,22.0,20190906,,,,,5.50,,9.40,,,,,OPRA,ACAD_1906I22,USD,ACAD,29.26,0
20190819,C,23.0,20190906,,,,,4.60,,8.70,,,,,OPRA,ACAD_1906I23,USD,ACAD,29.26,0
20190819,C,24.0,20190906,,,,,3.60,,7.70,,,,,OPRA,ACAD_1906I24,USD,ACAD,29.26,0
20190819,C,25.0,20190906,,,,,2.85,,6.60,,,,,OPRA,ACAD_1906I25,USD,ACAD,29.26,0
20190819,C,26.0,20190906,0.95,0.95,0.95,0.95,2.30,,5.30,,,5,5,OPRA,ACAD_1906I26,USD,ACAD,29.26,PACF
20190819,C,27.0,20190906,1.05,1.05,1.05,1.05,1.25,,4.90,,,5,5,OPRA,ACAD_1906I27,USD,ACAD,29.26,PACF
20190819,C,28.0,20190906,2.45,2.45,2.45,2.45,1.55,,4.20,,,1,1,OPRA,ACAD_1906I28,USD,ACAD,29.26,43
20190819,C,29.0,20190906,1.10,1.50,1.10,1.50,0.65,,4.90,,0.55,60,35,OPRA,ACAD_1906I29,USD,ACAD,29.26,BATS
20190819,C,30.0,20190906,0.9,0.9,0.9,0.9,0.30,,4.30,,0.1,100,110,OPRA,ACAD_1906I30,USD,ACAD,29.26,PHIL
20190819,C,31.0,20190906,1.35,1.35,1.35,1.35,0.05,,4.70,,1.25,1,5,OPRA,ACAD_1906I31,USD,ACAD,29.26,31
20190819,C,32.0,20190906,0.65,0.65,0.60,0.60,0.05,,4.00,,,2,1,OPRA,ACAD_1906I32,USD,ACAD,29.26,PACF
20190819,C,33.0,20190906,,,,,0.15,,4.70,,,,,OPRA,ACAD_1906I33,USD,ACAD,29.26,0
20190819,C,34.0,20190906,0.76,0.76,0.76,0.76,0.05,,0.75,,,1,1,OPRA,ACAD_1906I34,USD,ACAD,29.26,PHIL
20190819,C,35.0,20190906,,,,,0.15,,4.10,,,,,OPRA,ACAD_1906I35,USD,ACAD,29.26,0
20190819,C,36.0,20190906,,,,,0.05,,4.60,,,,,OPRA,ACAD_1906I36,USD,ACAD,29.26,0
20190819,C,40.0,20190906,,,,,,,4.50,,,,,OPRA,ACAD_1906I40,USD,ACAD,29.26,0
20190819,P,15.0,20190906,,,,,,,4.80,,,,,OPRA,ACAD_1906U15,USD,ACAD,29.26,0
20190819,P,16.0,20190906,,,,,,,4.50,,,,,OPRA,ACAD_1906U16,USD,ACAD,29.26,0
20190819,P,17.0,20190906,,,,,,,4.80,,,,,OPRA,ACAD_1906U17,USD,ACAD,29.26,0
20190819,P,18.0,20190906,,,,,,,4.80,,,,,OPRA,ACAD_1906U18,USD,ACAD,29.26,0
20190819,P,19.0,20190906,,,,,,,4.80,,,,,OPRA,ACAD_1906U19,USD,ACAD,29.26,0
20190819,P,20.0,20190906,,,,,,,4.80,,,,,OPRA,ACAD_1906U20,USD,ACAD,29.26,0
20190819,P,21.0,20190906,,,,,,,2.40,,,,,OPRA,ACAD_1906U21,USD,ACAD,29.26,0
20190819,P,22.0,20190906,,,,,0.05,,4.80,,,,,OPRA,ACAD_1906U22,USD,ACAD,29.26,0
20190819,P,23.0,20190906,,,,,0.05,,4.80,,,,,OPRA,ACAD_1906U23,USD,ACAD,29.26,0
20190819,P,24.0,20190906,1.1,1.1,1.1,1.1,0.15,,4.20,,,5,5,OPRA,ACAD_1906U24,USD,ACAD,29.26,31
20190819,P,25.0,20190906,,,,,0.25,,3.90,,,,,OPRA,ACAD_1906U25,USD,ACAD,29.26,0
20190819,P,26.0,20190906,0.55,0.55,0.55,0.55,0.05,,3.70,,,10,10,OPRA,ACAD_1906U26,USD,ACAD,29.26,ISE
20190819,P,27.0,20190906,,,,,0.05,,4.50,,,,,OPRA,ACAD_1906U27,USD,ACAD,29.26,0
20190819,P,28.0,20190906,1.5,1.5,1.5,1.5,0.20,,4.40,,,5,5,OPRA,ACAD_1906U28,USD,ACAD,29.26,PACF
20190819,P,29.0,20190906,,,,,0.30,,4.00,,,,,OPRA,ACAD_1906U29,USD,ACAD,29.26,0
20190819,P,30.0,20190906,,,,,0.35,,4.50,,,,,OPRA,ACAD_1906U30,USD,ACAD,29.26,0
20190819,P,31.0,20190906,,,,,0.20,,4.50,,,,,OPRA,ACAD_1906U31,USD,ACAD,29.26,0
20190819,P,32.0,20190906,,,,,0.95,,4.70,,,,,OPRA,ACAD_1906U32,USD,ACAD,29.26,0
20190819,P,33.0,20190906,,,,,2.05,,4.50,,,,,OPRA,ACAD_1906U33,USD,ACAD,29.26,0
20190819,P,34.0,20190906,,,,,2.60,,5.80,,,,,OPRA,ACAD_1906U34,USD,ACAD,29.26,0
20190819,P,35.0,20190906,,,,,3.70,,7.60,,,,,OPRA,ACAD_1906U35,USD,ACAD,29.26,0
20190819,P,36.0,20190906,,,,,4.80,,8.70,,,,,OPRA,ACAD_1906U36,USD,ACAD,29.26,0
20190819,P,40.0,20190906,,,,,8.30,,12.60,,,,,OPRA,ACAD_1906U40,USD,ACAD,29.26,0
20190819,C,15.0,20190913,,,,,12.20,,16.50,,,,,OPRA,ACAD_1913I15,USD,ACAD,29.26,0
20190819,C,19.0,20190913,,,,,8.20,,12.60,,,,,OPRA,ACAD_1913I19,USD,ACAD,29.26,0
20190819,C,20.0,20190913,,,,,7.10,,11.60,,,,,OPRA,ACAD_1913I20,USD,ACAD,29.26,0
20190819,C,21.0,20190913,,,,,6.30,,10.50,,,,,OPRA,ACAD_1913I21,USD,ACAD,29.26,0
20190819,C,22.0,20190913,,,,,5.60,,9.50,,,,,OPRA,ACAD_1913I22,USD,ACAD,29.26,0
20190819,C,23.0,20190913,,,,,4.70,,8.70,,,,,OPRA,ACAD_1913I23,USD,ACAD,29.26,0
20190819,C,24.0,20190913,,,,,5.00,,6.40,,,,,OPRA,ACAD_1913I24,USD,ACAD,29.26,0
20190819,C,25.0,20190913,,,,,4.30,,5.20,,,,,OPRA,ACAD_1913I25,USD,ACAD,29.26,0
20190819,C,26.0,20190913,,,,,3.50,,4.30,,,,,OPRA,ACAD_1913I26,USD,ACAD,29.26,0
20190819,C,27.0,20190913,,,,,2.55,,3.80,,,,,OPRA,ACAD_1913I27,USD,ACAD,29.26,0
20190819,C,28.0,20190913,1.79,1.79,1.79,1.79,1.90,,2.95,,,1,1,OPRA,ACAD_1913I28,USD,ACAD,29.26,ISE
20190819,C,29.0,20190913,1.61,1.61,1.61,1.61,1.30,,2.45,,,1,1,OPRA,ACAD_1913I29,USD,ACAD,29.26,CBOE
20190819,C,30.0,20190913,1.37,1.37,1.37,1.37,0.85,,1.90,,1.70,4,6,OPRA,ACAD_1913I30,USD,ACAD,29.26,PHIL
20190819,C,31.0,20190913,1.10,1.25,1.10,1.25,0.15,,1.55,,,20,20,OPRA,ACAD_1913I31,USD,ACAD,29.26,AMEX
20190819,C,32.0,20190913,0.65,0.65,0.65,0.65,0.05,,1.15,,,5,5,OPRA,ACAD_1913I32,USD,ACAD,29.26,69
20190819,C,33.0,20190913,,,,,0.05,,0.90,,,,,OPRA,ACAD_1913I33,USD,ACAD,29.26,0
20190819,C,34.0,20190913,,,,,0.05,,0.40,,,,,OPRA,ACAD_1913I34,USD,ACAD,29.26,0
20190819,C,35.0,20190913,,,,,0.05,,0.55,,,,,OPRA,ACAD_1913I35,USD,ACAD,29.26,0
20190819,C,36.0,20190913,,,,,0.05,,0.20,,,,,OPRA,ACAD_1913I36,USD,ACAD,29.26,0
20190819,C,40.0,20190913,,,,,,,0.30,,,,,OPRA,ACAD_1913I40,USD,ACAD,29.26,0
20190819,P,15.0,20190913,,,,,,,0.20,,,,,OPRA,ACAD_1913U15,USD,ACAD,29.26,0
20190819,P,19.0,20190913,,,,,,,0.35,,,,,OPRA,ACAD_1913U19,USD,ACAD,29.26,0
20190819,P,20.0,20190913,,,,,,,0.35,,,,,OPRA,ACAD_1913U20,USD,ACAD,29.26,0
20190819,P,21.0,20190913,,,,,,,0.40,,,,,OPRA,ACAD_1913U21,USD,ACAD,29.26,0
20190819,P,22.0,20190913,,,,,,,0.45,,,,,OPRA,ACAD_1913U22,USD,ACAD,29.26,0
20190819,P,23.0,20190913,,,,,0.05,,0.55,,,,,OPRA,ACAD_1913U23,USD,ACAD,29.26,0
20190819,P,24.0,20190913,,,,,0.05,,0.55,,,,,OPRA,ACAD_1913U24,USD,ACAD,29.26,0
20190819,P,25.0,20190913,,,,,0.05,,0.55,,,,,OPRA,ACAD_1913U25,USD,ACAD,29.26,0
20190819,P,26.0,20190913,,,,,0.05,,1.00,,,,,OPRA,ACAD_1913U26,USD,ACAD,29.26,0
20190819,P,27.0,20190913,1.29,1.29,1.29,1.29,0.40,,1.00,,,1,1,OPRA,ACAD_1913U27,USD,ACAD,29.26,CBOE
20190819,P,28.0,20190913,1.75,1.75,1.75,1.75,0.45,,1.50,,,5,5,OPRA,ACAD_1913U28,USD,ACAD,29.26,22
20190819,P,29.0,20190913,2.1,2.1,2.1,2.1,0.90,,1.80,,,5,5,OPRA,ACAD_1913U29,USD,ACAD,29.26,BATS
20190819,P,30.0,20190913,1.95,1.95,1.95,1.95,1.40,,2.50,,,5,5,OPRA,ACAD_1913U30,USD,ACAD,29.26,PACF
20190819,P,31.0,20190913,,,,,1.70,,2.85,,,,,OPRA,ACAD_1913U31,USD,ACAD,29.26,0
20190819,P,32.0,20190913,,,,,2.40,,3.90,,,,,OPRA,ACAD_1913U32,USD,ACAD,29.26,0
20190819,P,33.0,20190913,,,,,3.50,,4.50,,,,,OPRA,ACAD_1913U33,USD,ACAD,29.26,0
20190819,P,34.0,20190913,,,,,4.40,,5.30,,,,,OPRA,ACAD_1913U34,USD,ACAD,29.26,0
20190819,P,35.0,20190913,,,,,5.30,,6.30,,,,,OPRA,ACAD_1913U35,USD,ACAD,29.26,0
20190819,P,36.0,20190913,,,,,6.10,,7.40,,,,,OPRA,ACAD_1913U36,USD,ACAD,29.26,0
20190819,P,40.0,20190913,,,,,8.30,,12.60,,,,,OPRA,ACAD_1913U40,USD,ACAD,29.26,0
,C,15.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H15,USD,ACAD,29.26,0
,C,16.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H16,USD,ACAD,29.26,0
,C,17.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H17,USD,ACAD,29.26,0
,C,18.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H18,USD,ACAD,29.26,0
,C,19.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H19,USD,ACAD,29.26,0
,C,20.0,20190816,9.3,9.3,9.3,9.3,,,,,8.9,5,,OPRA,ACAD_1916H20,USD,ACAD,29.26,69
,C,21.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H21,USD,ACAD,29.26,0
,C,22.0,20190816,6.50,6.50,6.50,6.50,,,,,3.21,20,,OPRA,ACAD_1916H22,USD,ACAD,29.26,69
,C,23.0,20190816,6.6,6.6,6.6,6.6,,,,,6.3,3,,OPRA,ACAD_1916H23,USD,ACAD,29.26,PACF
,C,24.0,20190816,2.05,2.05,1.87,2.05,,,,,1.84,6,,OPRA,ACAD_1916H24,USD,ACAD,29.26,PACF
,C,24.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H24.5,USD,ACAD,29.26,0
,C,25.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H25,USD,ACAD,29.26,0
,C,25.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H25.5,USD,ACAD,29.26,0
,C,26.0,20190816,3.5,3.5,3.4,3.4,,,,,3.3,4,,OPRA,ACAD_1916H26,USD,ACAD,29.26,ISE
,C,26.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H26.5,USD,ACAD,29.26,0
,C,27.0,20190816,3.1,3.1,3.1,3.1,,,,,2.5,10,,OPRA,ACAD_1916H27,USD,ACAD,29.26,PACF
,C,27.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H27.5,USD,ACAD,29.26,0
,C,28.0,20190816,1.67,1.80,1.50,1.55,,,,,1.30,15,,OPRA,ACAD_1916H28,USD,ACAD,29.26,65
,C,28.5,20190816,1.05,1.05,1.05,1.05,,,,,,3,,OPRA,ACAD_1916H28.5,USD,ACAD,29.26,BOST
,C,29.0,20190816,0.76,0.90,0.50,0.60,,,,,0.65,35,,OPRA,ACAD_1916H29,USD,ACAD,29.26,31
,C,29.5,20190816,0.51,0.51,0.51,0.51,,,,,0.58,1,,OPRA,ACAD_1916H29.5,USD,ACAD,29.26,PHIL
,C,30.0,20190816,,,,,,,,,,,820,OPRA,ACAD_1916H30,USD,ACAD,29.26,0
,C,30.5,20190816,0.15,0.15,0.15,0.15,,,,,0.64,2,15,OPRA,ACAD_1916H30.5,USD,ACAD,29.26,PACF
,C,31.0,20190816,0.05,0.05,0.05,0.05,,,,,0.25,16,128,OPRA,ACAD_1916H31,USD,ACAD,29.26,PHIL
,C,31.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H31.5,USD,ACAD,29.26,0
,C,32.0,20190816,0.10,0.16,0.10,0.15,,,,,0.31,50,118,OPRA,ACAD_1916H32,USD,ACAD,29.26,PACF
,C,32.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H32.5,USD,ACAD,29.26,0
,C,33.0,20190816,0.10,0.10,0.10,0.10,,,,,0.05,1,17,OPRA,ACAD_1916H33,USD,ACAD,29.26,PACF
,C,33.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H33.5,USD,ACAD,29.26,0
,C,34.0,20190816,0.37,0.37,0.37,0.37,,,,,0.35,2,99,OPRA,ACAD_1916H34,USD,ACAD,29.26,CBOE
,C,34.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916H34.5,USD,ACAD,29.26,0
,C,35.0,20190816,,,,,,,,,,,21,OPRA,ACAD_1916H35,USD,ACAD,29.26,0
,C,36.0,20190816,0.2,0.2,0.2,0.2,,,,,,103,103,OPRA,ACAD_1916H36,USD,ACAD,29.26,PACF
,C,37.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H37,USD,ACAD,29.26,0
,C,38.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H38,USD,ACAD,29.26,0
,C,39.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H39,USD,ACAD,29.26,0
,C,40.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916H40,USD,ACAD,29.26,0
,P,15.0,20190816,0.1,0.1,0.1,0.1,,,,,,24,24,OPRA,ACAD_1916T15,USD,ACAD,29.26,CBOE
,P,16.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T16,USD,ACAD,29.26,0
,P,17.0,20190816,0.15,0.15,0.15,0.15,,,,,,1,1,OPRA,ACAD_1916T17,USD,ACAD,29.26,BATS
,P,18.0,20190816,0.10,0.10,0.10,0.10,,,,,0.25,10,19,OPRA,ACAD_1916T18,USD,ACAD,29.26,PACF
,P,19.0,20190816,,,,,,,,,,,113,OPRA,ACAD_1916T19,USD,ACAD,29.26,0
,P,20.0,20190816,0.35,0.35,0.35,0.35,,,,,0.60,1,18,OPRA,ACAD_1916T20,USD,ACAD,29.26,1
,P,21.0,20190816,0.05,0.05,0.05,0.05,,,,,0.18,5,1168,OPRA,ACAD_1916T21,USD,ACAD,29.26,43
,P,22.0,20190816,0.05,0.05,0.05,0.05,,,,,0.10,2,1218,OPRA,ACAD_1916T22,USD,ACAD,29.26,CBOE
,P,23.0,20190816,0.03,0.03,0.03,0.03,,,,,0.10,1,933,OPRA,ACAD_1916T23,USD,ACAD,29.26,PHIL
,P,24.0,20190816,,,,,,,,,,,161,OPRA,ACAD_1916T24,USD,ACAD,29.26,0
,P,24.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T24.5,USD,ACAD,29.26,0
,P,25.0,20190816,0.10,0.10,0.10,0.10,,,,,0.14,1,790,OPRA,ACAD_1916T25,USD,ACAD,29.26,PACF
,P,25.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T25.5,USD,ACAD,29.26,0
,P,26.0,20190816,0.08,0.08,0.08,0.08,,,,,0.32,10,30,OPRA,ACAD_1916T26,USD,ACAD,29.26,PHIL
,P,26.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T26.5,USD,ACAD,29.26,0
,P,27.0,20190816,0.27,0.27,0.27,0.27,,,,,0.01,1,177,OPRA,ACAD_1916T27,USD,ACAD,29.26,CBOE
,P,27.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T27.5,USD,ACAD,29.26,0
,P,28.0,20190816,0.15,0.20,0.15,0.20,,,,,0.50,31,2081,OPRA,ACAD_1916T28,USD,ACAD,29.26,69
,P,28.5,20190816,0.34,0.40,0.34,0.40,,,,,0.33,34,101,OPRA,ACAD_1916T28.5,USD,ACAD,29.26,PACF
,P,29.0,20190816,0.05,0.05,0.05,0.05,,,,,0.52,11,143,OPRA,ACAD_1916T29,USD,ACAD,29.26,PACF
,P,29.5,20190816,0.78,0.78,0.12,0.12,,,,,0.65,13,26,OPRA,ACAD_1916T29.5,USD,ACAD,29.26,CBOE
,P,30.0,20190816,0.50,0.55,0.50,0.55,,,,,0.85,20,,OPRA,ACAD_1916T30,USD,ACAD,29.26,CBOE
,P,30.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T30.5,USD,ACAD,29.26,0
,P,31.0,20190816,1.6,1.6,1.6,1.6,,,,,2.3,3,,OPRA,ACAD_1916T31,USD,ACAD,29.26,PACF
,P,31.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T31.5,USD,ACAD,29.26,0
,P,32.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T32,USD,ACAD,29.26,0
,P,32.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T32.5,USD,ACAD,29.26,0
,P,33.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T33,USD,ACAD,29.26,0
,P,33.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T33.5,USD,ACAD,29.26,0
,P,34.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T34,USD,ACAD,29.26,0
,P,34.5,20190816,,,,,,,,,,,,OPRA,ACAD_1916T34.5,USD,ACAD,29.26,0
,P,35.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T35,USD,ACAD,29.26,0
,P,36.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T36,USD,ACAD,29.26,0
,P,37.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T37,USD,ACAD,29.26,0
,P,38.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T38,USD,ACAD,29.26,0
,P,39.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T39,USD,ACAD,29.26,0
,P,40.0,20190816,,,,,,,,,,,,OPRA,ACAD_1916T40,USD,ACAD,29.26,0
20190819,C,22.0,20191018,,,,,6.40,,8.50,,,,,OPRA,ACAD_1918J22,USD,ACAD,29.26,0
20190819,C,23.0,20191018,,,,,5.70,,7.80,,,,,OPRA,ACAD_1918J23,USD,ACAD,29.26,0
20190819,C,24.0,20191018,,,,,4.60,,6.70,,,,,OPRA,ACAD_1918J24,USD,ACAD,29.26,0
20190819,C,25.0,20191018,,,,,4.00,,6.50,,,,,OPRA,ACAD_1918J25,USD,ACAD,29.26,0
20190819,C,26.0,20191018,,,,,4.10,,5.70,,,,,OPRA,ACAD_1918J26,USD,ACAD,29.26,0
20190819,C,27.0,20191018,,,,,2.60,,5.20,,,,,OPRA,ACAD_1918J27,USD,ACAD,29.26,0
20190819,C,28.0,20191018,,,,,2.30,,4.50,,,,,OPRA,ACAD_1918J28,USD,ACAD,29.26,0
20190819,C,29.0,20191018,,,,,1.80,,3.80,,,,,OPRA,ACAD_1918J29,USD,ACAD,29.26,0
20190819,C,30.0,20191018,2.50,2.50,2.50,2.50,1.80,,3.10,,,21,,OPRA,ACAD_1918J30,USD,ACAD,29.26,PACF
20190819,C,31.0,20191018,,,,,1.35,,2.85,,,,,OPRA,ACAD_1918J31,USD,ACAD,29.26,0
20190819,C,32.0,20191018,,,,,1.00,,2.85,,,,,OPRA,ACAD_1918J32,USD,ACAD,29.26,0
20190819,C,33.0,20191018,,,,,0.75,,2.50,,,,,OPRA,ACAD_1918J33,USD,ACAD,29.26,0
20190819,C,34.0,20191018,,,,,0.55,,2.15,,,,,OPRA,ACAD_1918J34,USD,ACAD,29.26,0
20190819,C,35.0,20191018,,,,,0.35,,1.90,,,,,OPRA,ACAD_1918J35,USD,ACAD,29.26,0
20190819,C,36.0,20191018,,,,,0.25,,1.60,,,,,OPRA,ACAD_1918J36,USD,ACAD,29.26,0
20190819,C,40.0,20191018,,,,,0.05,,0.95,,,,,OPRA,ACAD_1918J40,USD,ACAD,29.26,0
20190819,P,22.0,20191018,,,,,0.05,,1.05,,,,,OPRA,ACAD_1918V22,USD,ACAD,29.26,0
20190819,P,23.0,20191018,,,,,0.05,,1.35,,,,,OPRA,ACAD_1918V23,USD,ACAD,29.26,0
20190819,P,24.0,20191018,,,,,0.40,,1.60,,,,,OPRA,ACAD_1918V24,USD,ACAD,29.26,0
20190819,P,25.0,20191018,,,,,0.60,,1.90,,,,,OPRA,ACAD_1918V25,USD,ACAD,29.26,0
20190819,P,26.0,20191018,,,,,0.80,,2.00,,,,,OPRA,ACAD_1918V26,USD,ACAD,29.26,0
20190819,P,27.0,20191018,,,,,0.65,,2.50,,,,,OPRA,ACAD_1918V27,USD,ACAD,29.26,0
20190819,P,28.0,20191018,,,,,1.45,,2.80,,,,,OPRA,ACAD_1918V28,USD,ACAD,29.26,0
20190819,P,29.0,20191018,,,,,1.85,,3.40,,,,,OPRA,ACAD_1918V29,USD,ACAD,29.26,0
20190819,P,30.0,20191018,,,,,2.35,,4.20,,,,,OPRA,ACAD_1918V30,USD,ACAD,29.26,0
20190819,P,31.0,20191018,,,,,2.45,,4.90,,,,,OPRA,ACAD_1918V31,USD,ACAD,29.26,0
20190819,P,32.0,20191018,,,,,3.10,,5.20,,,,,OPRA,ACAD_1918V32,USD,ACAD,29.26,0
20190819,P,33.0,20191018,,,,,4.30,,6.20,,,,,OPRA,ACAD_1918V33,USD,ACAD,29.26,0
20190819,P,34.0,20191018,,,,,4.40,,7.00,,,,,OPRA,ACAD_1918V34,USD,ACAD,29.26,0
20190819,P,35.0,20191018,,,,,5.20,,7.50,,,,,OPRA,ACAD_1918V35,USD,ACAD,29.26,0
20190819,P,36.0,20191018,,,,,6.10,,8.30,,,,,OPRA,ACAD_1918V36,USD,ACAD,29.26,0
20190819,P,40.0,20191018,,,,,10.00,,11.80,,,,,OPRA,ACAD_1918V40,USD,ACAD,29.26,0
20190819,C,11.0,20190920,,,,,17.00,,20.60,,,,,OPRA,ACAD_1920I11,USD,ACAD,29.26,0
20190819,C,12.0,20190920,,,,,16.70,,19.60,,,,,OPRA,ACAD_1920I12,USD,ACAD,29.26,0
20190819,C,13.0,20190920,,,,,15.30,,18.60,,,,,OPRA,ACAD_1920I13,USD,ACAD,29.26,0
20190819,C,14.0,20190920,,,,,14.60,,17.60,,,,,OPRA,ACAD_1920I14,USD,ACAD,29.26,0
20190819,C,15.0,20190920,10.89,10.89,10.89,10.89,13.50,,16.60,,11.08,1,,OPRA,ACAD_1920I15,USD,ACAD,29.26,PHIL
20190819,C,16.0,20190920,,,,,12.70,,15.60,,,,,OPRA,ACAD_1920I16,USD,ACAD,29.26,0
20190819,C,17.0,20190920,9.65,9.65,9.65,9.65,11.20,,14.60,,,25,25,OPRA,ACAD_1920I17,USD,ACAD,29.26,43
20190819,C,18.0,20190920,8.43,8.43,8.43,8.43,10.70,,13.40,,9.40,25,26,OPRA,ACAD_1920I18,USD,ACAD,29.26,ISE
20190819,C,19.0,20190920,7.7,7.7,7.7,7.7,9.70,,12.60,,,1,,OPRA,ACAD_1920I19,USD,ACAD,29.26,43
20190819,C,20.0,20190920,9.7,9.7,9.7,9.7,7.90,,10.00,,10.0,1,105,OPRA,ACAD_1920I20,USD,ACAD,29.26,42
20190819,C,21.0,20190920,5.86,5.86,5.86,5.86,7.20,,10.70,,,1,6,OPRA,ACAD_1920I21,USD,ACAD,29.26,CBOE
20190819,C,22.0,20190920,8.2,8.2,8.2,8.2,6.70,,9.80,,7.0,2,397,OPRA,ACAD_1920I22,USD,ACAD,29.26,PACF
20190819,C,23.0,20190920,6.70,6.70,6.70,6.70,6.00,,7.50,,6.48,26,39,OPRA,ACAD_1920I23,USD,ACAD,29.26,69
20190819,C,24.0,20190920,6.1,6.1,6.1,6.1,5.20,,6.20,,6.0,1,250,OPRA,ACAD_1920I24,USD,ACAD,29.26,AMEX
20190819,C,25.0,20190920,5.1,5.1,5.1,5.1,4.40,,5.50,,4.6,2,205,OPRA,ACAD_1920I25,USD,ACAD,29.26,BATS
20190819,C,26.0,20190920,4.30,4.30,4.20,4.30,3.70,,4.70,,3.55,36,1884,OPRA,ACAD_1920I26,USD,ACAD,29.26,PACF
20190819,C,27.0,20190920,3.1,3.1,3.1,3.1,2.95,,3.70,,3.8,5,780,OPRA,ACAD_1920I27,USD,ACAD,29.26,PHIL
20190819,C,28.0,20190920,2.81,2.81,2.81,2.81,2.35,,3.10,,3.15,2,90,OPRA,ACAD_1920I28,USD,ACAD,29.26,PHIL
20190819,C,29.0,20190920,1.8,1.8,1.8,1.8,1.70,,2.90,,2.5,5,654,OPRA,ACAD_1920I29,USD,ACAD,29.26,65
20190819,C,30.0,20190920,1.50,1.50,1.50,1.50,1.40,,1.80,,1.50,2,1793,OPRA,ACAD_1920I30,USD,ACAD,29.26,69
20190819,C,31.0,20190920,1.25,1.25,1.20,1.20,0.95,,1.60,,1.70,167,1208,OPRA,ACAD_1920I31,USD,ACAD,29.26,1
20190819,C,32.0,20190920,0.80,0.80,0.80,0.80,0.70,,1.00,,1.15,11,1262,OPRA,ACAD_1920I32,USD,ACAD,29.26,1
20190819,C,33.0,20190920,0.75,0.75,0.75,0.75,0.50,,0.75,,1.15,2,70,OPRA,ACAD_1920I33,USD,ACAD,29.26,PACF
20190819,C,34.0,20190920,0.55,0.55,0.55,0.55,0.20,,0.70,,0.56,5,127,OPRA,ACAD_1920I34,USD,ACAD,29.26,BATS
20190819,C,35.0,20190920,0.40,0.40,0.40,0.40,0.05,,0.55,,0.35,5,596,OPRA,ACAD_1920I35,USD,ACAD,29.26,PACF
20190819,C,36.0,20190920,0.45,0.45,0.45,0.45,0.05,,0.65,,0.45,1,12,OPRA,ACAD_1920I36,USD,ACAD,29.26,69
20190819,C,37.0,20190920,0.30,0.30,0.30,0.30,0.05,,0.60,,0.55,1,3,OPRA,ACAD_1920I37,USD,ACAD,29.26,69
20190819,C,38.0,20190920,0.40,0.40,0.40,0.40,0.05,,0.45,,0.54,3,66,OPRA,ACAD_1920I38,USD,ACAD,29.26,ISE
20190819,C,39.0,20190920,0.20,0.20,0.20,0.20,,,0.50,,0.05,1,91,OPRA,ACAD_1920I39,USD,ACAD,29.26,42
20190819,C,40.0,20190920,,,,,,,0.40,,,,122,OPRA,ACAD_1920I40,USD,ACAD,29.26,0
20190819,C,41.0,20190920,0.20,0.20,0.20,0.20,,,0.15,,0.25,1,4,OPRA,ACAD_1920I41,USD,ACAD,29.26,PHIL
20190819,C,42.0,20190920,,,,,,,0.30,,,,,OPRA,ACAD_1920I42,USD,ACAD,29.26,0
20190819,C,12.0,20191220,,,,,15.80,,19.00,,,,,OPRA,ACAD_1920L12,USD,ACAD,29.26,0
20190819,C,13.0,20191220,,,,,14.80,,18.00,,,,,OPRA,ACAD_1920L13,USD,ACAD,29.26,0
20190819,C,14.0,20191220,,,,,14.60,,17.20,,,,,OPRA,ACAD_1920L14,USD,ACAD,29.26,0
20190819,C,15.0,20191220,11.25,11.25,11.25,11.25,13.30,,16.10,,11.43,1,2,OPRA,ACAD_1920L15,USD,ACAD,29.26,PHIL
20190819,C,16.0,20191220,,,,,13.10,,14.50,,,,,OPRA,ACAD_1920L16,USD,ACAD,29.26,0
20190819,C,17.0,20191220,,,,,12.20,,13.70,,,,,OPRA,ACAD_1920L17,USD,ACAD,29.26,0
20190819,C,18.0,20191220,,,,,11.30,,13.00,,,,,OPRA,ACAD_1920L18,USD,ACAD,29.26,0
20190819,C,19.0,20191220,8.43,8.43,8.43,8.43,10.20,,12.20,,,5,5,OPRA,ACAD_1920L19,USD,ACAD,29.26,PHIL
20190819,C,20.0,20191220,8.6,8.6,8.6,8.6,9.30,,11.40,,,10,10,OPRA,ACAD_1920L20,USD,ACAD,29.26,PACF
20190819,C,21.0,20191220,7.21,7.21,7.07,7.11,8.90,,10.00,,,4,3,OPRA,ACAD_1920L21,USD,ACAD,29.26,CBOE
20190819,C,22.0,20191220,7.85,7.85,7.85,7.85,7.80,,9.90,,6.50,15,26,OPRA,ACAD_1920L22,USD,ACAD,29.26,PHIL
20190819,C,23.0,20191220,7.19,7.19,7.19,7.19,7.10,,9.10,,7.60,1,6,OPRA,ACAD_1920L23,USD,ACAD,29.26,CBOE
20190819,C,24.0,20191220,2.52,2.54,2.30,2.30,6.60,,8.30,,,68,68,OPRA,ACAD_1920L24,USD,ACAD,29.26,PACF
20190819,C,25.0,20191220,7.00,7.00,7.00,7.00,5.70,,7.20,,5.91,6,1807,OPRA,ACAD_1920L25,USD,ACAD,29.26,PACF
20190819,C,26.0,20191220,2.23,2.25,2.20,2.23,5.50,,6.60,,3.70,70,72,OPRA,ACAD_1920L26,USD,ACAD,29.26,PHIL
20190819,C,27.0,20191220,5.6,5.6,5.6,5.6,4.90,,6.10,,3.2,2,33,OPRA,ACAD_1920L27,USD,ACAD,29.26,BOST
20190819,C,28.0,20191220,4.05,4.05,4.05,4.05,4.10,,5.60,,1.47,3,13,OPRA,ACAD_1920L28,USD,ACAD,29.26,1
20190819,C,29.0,20191220,4.18,4.18,4.18,4.18,3.40,,5.10,,1.38,1,85,OPRA,ACAD_1920L29,USD,ACAD,29.26,CBOE
20190819,C,30.0,20191220,4.50,4.50,4.50,4.50,3.40,,4.30,,3.96,3,60,OPRA,ACAD_1920L30,USD,ACAD,29.26,69
20190819,C,31.0,20191220,3.91,3.91,3.91,3.91,2.60,,4.00,,3.40,1,13,OPRA,ACAD_1920L31,USD,ACAD,29.26,65
20190819,C,32.0,20191220,3.6,3.6,3.6,3.6,2.05,,3.80,,3.5,10,141,OPRA,ACAD_1920L32,USD,ACAD,29.26,BATS
20190819,C,33.0,20191220,2.95,2.95,2.95,2.95,2.00,,3.20,,2.75,55,57,OPRA,ACAD_1920L33,USD,ACAD,29.26,PHIL
20190819,C,34.0,20191220,0.40,0.47,0.40,0.40,1.65,,2.95,,,100,110,OPRA,ACAD_1920L34,USD,ACAD,29.26,ISE
20190819,C,35.0,20191220,2.50,2.50,2.50,2.50,1.50,,2.65,,2.17,5,92,OPRA,ACAD_1920L35,USD,ACAD,29.26,PACF
20190819,C,36.0,20191220,1.75,1.75,1.75,1.75,1.00,,2.75,,2.09,1,8,OPRA,ACAD_1920L36,USD,ACAD,29.26,43
20190819,C,37.0,20191220,1.2,1.2,1.2,1.2,1.20,,2.05,,0.7,10,91,OPRA,ACAD_1920L37,USD,ACAD,29.26,BATS
20190819,C,38.0,20191220,1.9,1.9,1.9,1.9,1.10,,2.35,,1.2,1,5,OPRA,ACAD_1920L38,USD,ACAD,29.26,BATS
20190819,C,39.0,20191220,1.10,1.10,1.10,1.10,0.90,,1.95,,1.08,1,46,OPRA,ACAD_1920L39,USD,ACAD,29.26,PACF
20190819,C,40.0,20191220,1.1,1.1,1.1,1.1,0.65,,1.80,,1.1,20,21,OPRA,ACAD_1920L40,USD,ACAD,29.26,PHIL
20190819,C,41.0,20191220,0.9,1.0,0.9,1.0,0.40,,1.80,,0.9,83,88,OPRA,ACAD_1920L41,USD,ACAD,29.26,BATS
20190819,C,42.0,20191220,,,,,0.40,,1.60,,,,,OPRA,ACAD_1920L42,USD,ACAD,29.26,0
20190819,C,43.0,20191220,0.77,0.77,0.77,0.77,0.45,,1.55,,,1,1,OPRA,ACAD_1920L43,USD,ACAD,29.26,PHIL
20190819,C,44.0,20191220,,,,,0.35,,1.30,,,,,OPRA,ACAD_1920L44,USD,ACAD,29.26,0
20190819,C,45.0,20191220,,,,,0.35,,1.05,,,,,OPRA,ACAD_1920L45,USD,ACAD,29.26,0
20190819,P,11.0,20190920,,,,,,,0.05,,,,,OPRA,ACAD_1920U11,USD,ACAD,29.26,0
20190819,P,12.0,20190920,0.15,0.15,0.15,0.15,,,0.10,,,12,12,OPRA,ACAD_1920U12,USD,ACAD,29.26,1
20190819,P,13.0,20190920,0.8,0.8,0.8,0.8,,,0.15,,,4,4,OPRA,ACAD_1920U13,USD,ACAD,29.26,1
20190819,P,14.0,20190920,0.5,0.5,0.5,0.5,,,0.15,,,4,7,OPRA,ACAD_1920U14,USD,ACAD,29.26,1
20190819,P,15.0,20190920,0.10,0.10,0.10,0.10,,,0.20,,0.15,6,8,OPRA,ACAD_1920U15,USD,ACAD,29.26,PACF
20190819,P,16.0,20190920,0.5,0.5,0.5,0.5,,,0.25,,0.5,1,5,OPRA,ACAD_1920U16,USD,ACAD,29.26,69
20190819,P,17.0,20190920,0.05,0.05,0.05,0.05,,,0.30,,0.32,5,14,OPRA,ACAD_1920U17,USD,ACAD,29.26,PHIL
20190819,P,18.0,20190920,0.45,0.45,0.45,0.45,,,0.35,,0.95,4,49,OPRA,ACAD_1920U18,USD,ACAD,29.26,BATS
20190819,P,19.0,20190920,,,,,,,0.30,,,,17,OPRA,ACAD_1920U19,USD,ACAD,29.26,0
20190819,P,20.0,20190920,0.55,0.55,0.55,0.55,,,0.45,,0.60,20,30677,OPRA,ACAD_1920U20,USD,ACAD,29.26,1
20190819,P,21.0,20190920,0.16,0.16,0.16,0.16,,,0.45,,0.18,10,64,OPRA,ACAD_1920U21,USD,ACAD,29.26,ISE
20190819,P,22.0,20190920,0.20,0.20,0.20,0.20,0.05,,0.30,,0.20,3,441,OPRA,ACAD_1920U22,USD,ACAD,29.26,BOST
20190819,P,23.0,20190920,,,,,0.05,,0.70,,,,287,OPRA,ACAD_1920U23,USD,ACAD,29.26,0
20190819,P,24.0,20190920,0.40,0.40,0.40,0.40,0.10,,0.45,,0.45,2,250,OPRA,ACAD_1920U24,USD,ACAD,29.26,PACF
20190819,P,25.0,20190920,0.8,0.8,0.8,0.8,0.25,,0.60,,0.9,3,24793,OPRA,ACAD_1920U25,USD,ACAD,29.26,31
20190819,P,26.0,20190920,0.50,0.66,0.50,0.66,0.50,,0.75,,0.79,11,511,OPRA,ACAD_1920U26,USD,ACAD,29.26,ISE
20190819,P,27.0,20190920,1.05,1.05,1.05,1.05,0.75,,1.05,,0.80,25,295,OPRA,ACAD_1920U27,USD,ACAD,29.26,43
20190819,P,28.0,20190920,1.55,1.55,1.55,1.55,1.10,,1.50,,1.90,10,126,OPRA,ACAD_1920U28,USD,ACAD,29.26,PACF
20190819,P,29.0,20190920,1.55,1.55,1.55,1.55,1.55,,2.05,,2.00,5,84,OPRA,ACAD_1920U29,USD,ACAD,29.26,PACF
20190819,P,30.0,20190920,2.05,2.05,2.05,2.05,1.85,,2.50,,8.33,300,308,OPRA,ACAD_1920U30,USD,ACAD,29.26,CBOE
20190819,P,31.0,20190920,,,,,2.50,,3.00,,,,,OPRA,ACAD_1920U31,USD,ACAD,29.26,0
20190819,P,32.0,20190920,3.9,3.9,3.9,3.9,3.10,,3.80,,4.5,32,106,OPRA,ACAD_1920U32,USD,ACAD,29.26,PHIL
20190819,P,33.0,20190920,6.9,6.9,6.9,6.9,3.60,,4.60,,,2,2,OPRA,ACAD_1920U33,USD,ACAD,29.26,43
20190819,P,34.0,20190920,,,,,4.40,,5.60,,,,,OPRA,ACAD_1920U34,USD,ACAD,29.26,0
20190819,P,35.0,20190920,,,,,5.40,,6.30,,,,,OPRA,ACAD_1920U35,USD,ACAD,29.26,0
20190819,P,36.0,20190920,,,,,6.50,,7.40,,,,,OPRA,ACAD_1920U36,USD,ACAD,29.26,0
20190819,P,37.0,20190920,,,,,7.00,,8.40,,,,,OPRA,ACAD_1920U37,USD,ACAD,29.26,0
20190819,P,38.0,20190920,8.90,8.90,8.90,8.90,8.40,,9.70,,12.28,21,21,OPRA,ACAD_1920U38,USD,ACAD,29.26,PHIL
20190819,P,39.0,20190920,,,,,8.90,,12.10,,,,,OPRA,ACAD_1920U39,USD,ACAD,29.26,0
20190819,P,40.0,20190920,,,,,9.60,,13.20,,,,,OPRA,ACAD_1920U40,USD,ACAD,29.26,0
20190819,P,41.0,20190920,,,,,10.50,,14.10,,,,,OPRA,ACAD_1920U41,USD,ACAD,29.26,0
20190819,P,42.0,20190920,,,,,11.50,,15.20,,,,,OPRA,ACAD_1920U42,USD,ACAD,29.26,0
20190819,P,12.0,20191220,0.20,0.20,0.20,0.20,,,0.40,,0.45,20,32,OPRA,ACAD_1920X12,USD,ACAD,29.26,31
20190819,P,13.0,20191220,,,,,,,0.45,,,,,OPRA,ACAD_1920X13,USD,ACAD,29.26,0
20190819,P,14.0,20191220,0.4,0.4,0.4,0.4,,,0.50,,,5,5,OPRA,ACAD_1920X14,USD,ACAD,29.26,69
20190819,P,15.0,20191220,0.67,0.67,0.67,0.67,0.05,,0.60,,0.75,2,2,OPRA,ACAD_1920X15,USD,ACAD,29.26,ISE
20190819,P,16.0,20191220,0.26,0.42,0.26,0.42,0.05,,0.75,,0.70,22,25,OPRA,ACAD_1920X16,USD,ACAD,29.26,65
20190819,P,17.0,20191220,1.10,1.10,1.10,1.10,0.05,,0.65,,1.35,1,2,OPRA,ACAD_1920X17,USD,ACAD,29.26,BATS
20190819,P,18.0,20191220,1.25,1.40,1.25,1.40,0.25,,0.70,,1.60,2,3,OPRA,ACAD_1920X18,USD,ACAD,29.26,69
20190819,P,19.0,20191220,1.68,1.83,1.67,1.83,0.45,,1.00,,1.14,61,60,OPRA,ACAD_1920X19,USD,ACAD,29.26,CBOE
20190819,P,20.0,20191220,1.7,1.7,1.7,1.7,0.65,,1.10,,1.9,3,7,OPRA,ACAD_1920X20,USD,ACAD,29.26,42
20190819,P,21.0,20191220,1.22,1.22,1.22,1.22,0.85,,1.30,,2.63,2,9,OPRA,ACAD_1920X21,USD,ACAD,29.26,65
20190819,P,22.0,20191220,1.20,1.20,1.20,1.20,0.70,,1.70,,1.15,20,67,OPRA,ACAD_1920X22,USD,ACAD,29.26,1
20190819,P,23.0,20191220,3.60,3.70,3.40,3.69,0.70,,1.85,,2.44,53,30,OPRA,ACAD_1920X23,USD,ACAD,29.26,AMEX
20190819,P,24.0,20191220,,,,,1.55,,2.10,,,,17,OPRA,ACAD_1920X24,USD,ACAD,29.26,0
20190819,P,25.0,20191220,2.10,2.10,2.10,2.10,1.60,,2.45,,2.16,3,310,OPRA,ACAD_1920X25,USD,ACAD,29.26,CBOE
20190819,P,26.0,20191220,2.51,2.51,2.51,2.51,1.95,,2.90,,,1,1,OPRA,ACAD_1920X26,USD,ACAD,29.26,CBOE
20190819,P,27.0,20191220,6.5,6.5,6.5,6.5,2.10,,3.40,,4.8,2,3,OPRA,ACAD_1920X27,USD,ACAD,29.26,BOST
20190819,P,28.0,20191220,,,,,2.65,,3.80,,,,,OPRA,ACAD_1920X28,USD,ACAD,29.26,0
20190819,P,29.0,20191220,,,,,2.95,,4.40,,,,,OPRA,ACAD_1920X29,USD,ACAD,29.26,0
20190819,P,30.0,20191220,,,,,3.60,,4.90,,,,6,OPRA,ACAD_1920X30,USD,ACAD,29.26,0
20190819,P,31.0,20191220,5,5,5,5,4.50,,5.40,,,5,5,OPRA,ACAD_1920X31,USD,ACAD,29.26,PHIL
20190819,P,32.0,20191220,,,,,4.60,,6.10,,,,,OPRA,ACAD_1920X32,USD,ACAD,29.26,0
20190819,P,33.0,20191220,,,,,5.70,,6.70,,,,,OPRA,ACAD_1920X33,USD,ACAD,29.26,0
20190819,P,34.0,20191220,,,,,6.40,,7.40,,,,,OPRA,ACAD_1920X34,USD,ACAD,29.26,0
20190819,P,35.0,20191220,,,,,6.90,,8.20,,,,,OPRA,ACAD_1920X35,USD,ACAD,29.26,0
20190819,P,36.0,20191220,,,,,7.00,,9.10,,,,,OPRA,ACAD_1920X36,USD,ACAD,29.26,0
20190819,P,37.0,20191220,,,,,8.40,,9.70,,,,,OPRA,ACAD_1920X37,USD,ACAD,29.26,0
20190819,P,38.0,20191220,,,,,8.80,,10.50,,,,,OPRA,ACAD_1920X38,USD,ACAD,29.26,0
20190819,P,39.0,20191220,,,,,9.60,,11.30,,,,,OPRA,ACAD_1920X39,USD,ACAD,29.26,0
20190819,P,40.0,20191220,,,,,10.80,,12.10,,,,,OPRA,ACAD_1920X40,USD,ACAD,29.26,0
20190819,P,41.0,20191220,,,,,11.20,,13.20,,,,,OPRA,ACAD_1920X41,USD,ACAD,29.26,0
20190819,P,42.0,20191220,,,,,12.10,,14.10,,,,,OPRA,ACAD_1920X42,USD,ACAD,29.26,0
20190819,P,43.0,20191220,,,,,13.40,,14.80,,,,,OPRA,ACAD_1920X43,USD,ACAD,29.26,0
20190819,P,44.0,20191220,,,,,13.90,,15.90,,,,,OPRA,ACAD_1920X44,USD,ACAD,29.26,0
20190819,P,45.0,20191220,,,,,15.10,,16.60,,,,,OPRA,ACAD_1920X45,USD,ACAD,29.26,0
20190819,C,15.0,20190823,,,,,12.00,,16.60,,,,,OPRA,ACAD_1923H15,USD,ACAD,29.26,0
20190819,C,16.0,20190823,,,,,11.30,,15.60,,,,,OPRA,ACAD_1923H16,USD,ACAD,29.26,0
20190819,C,17.0,20190823,,,,,10.00,,14.60,,,,,OPRA,ACAD_1923H17,USD,ACAD,29.26,0
20190819,C,18.0,20190823,,,,,9.10,,13.60,,,,,OPRA,ACAD_1923H18,USD,ACAD,29.26,0
20190819,C,19.0,20190823,4.40,4.40,4.40,4.40,8.00,,12.60,,7.08,35,35,OPRA,ACAD_1923H19,USD,ACAD,29.26,BOST
20190819,C,20.0,20190823,,,,,7.30,,11.50,,,,,OPRA,ACAD_1923H20,USD,ACAD,29.26,0
20190819,C,21.0,20190823,,,,,6.40,,10.60,,,,,OPRA,ACAD_1923H21,USD,ACAD,29.26,0
20190819,C,22.0,20190823,,,,,5.40,,9.50,,,,,OPRA,ACAD_1923H22,USD,ACAD,29.26,0
20190819,C,23.0,20190823,1.6,1.6,1.2,1.2,4.50,,8.60,,1.5,2,12,OPRA,ACAD_1923H23,USD,ACAD,29.26,PHIL
20190819,C,24.0,20190823,5.02,5.02,5.02,5.02,3.60,,7.50,,1.20,20,19,OPRA,ACAD_1923H24,USD,ACAD,29.26,PHIL
20190819,C,25.0,20190823,4.40,4.40,4.40,4.40,3.80,,6.60,,3.55,2,7,OPRA,ACAD_1923H25,USD,ACAD,29.26,BATS
20190819,C,25.5,20190823,,,,,2.70,,6.10,,,,,OPRA,ACAD_1923H25.5,USD,ACAD,29.26,0
20190819,C,26.0,20190823,2.6,2.6,2.6,2.6,2.30,,5.50,,1.1,1,2,OPRA,ACAD_1923H26,USD,ACAD,29.26,PACF
20190819,C,26.5,20190823,,,,,1.45,,5.10,,,,,OPRA,ACAD_1923H26.5,USD,ACAD,29.26,0
20190819,C,27.0,20190823,3.1,3.1,3.1,3.1,1.30,,4.40,,0.3,5,5,OPRA,ACAD_1923H27,USD,ACAD,29.26,PACF
20190819,C,27.5,20190823,,,,,1.00,,4.40,,,,,OPRA,ACAD_1923H27.5,USD,ACAD,29.26,0
20190819,C,28.0,20190823,0.30,0.30,0.15,0.15,1.00,,4.00,,1.30,14,18,OPRA,ACAD_1923H28,USD,ACAD,29.26,PHIL
20190819,C,28.5,20190823,1.3,1.3,1.3,1.3,0.60,,3.50,,,1,1,OPRA,ACAD_1923H28.5,USD,ACAD,29.26,PACF
20190819,C,29.0,20190823,0.96,0.96,0.96,0.96,0.60,,2.05,,1.75,2,2,OPRA,ACAD_1923H29,USD,ACAD,29.26,PHIL
20190819,C,29.5,20190823,,,,,0.35,,4.30,,,,,OPRA,ACAD_1923H29.5,USD,ACAD,29.26,0
20190819,C,30.0,20190823,0.55,0.55,0.40,0.40,0.25,,0.50,,0.60,60,44,OPRA,ACAD_1923H30,USD,ACAD,29.26,PACF
20190819,C,30.5,20190823,0.25,0.25,0.25,0.25,0.15,,0.50,,,32,1,OPRA,ACAD_1923H30.5,USD,ACAD,29.26,PACF
20190819,C,31.0,20190823,0.75,0.75,0.75,0.75,0.10,,0.25,,0.90,5,10,OPRA,ACAD_1923H31,USD,ACAD,29.26,69
20190819,C,31.5,20190823,,,,,0.05,,3.80,,,,,OPRA,ACAD_1923H31.5,USD,ACAD,29.26,0
20190819,C,32.0,20190823,0.36,0.36,0.36,0.36,,,0.30,,0.60,2,3,OPRA,ACAD_1923H32,USD,ACAD,29.26,PHIL
20190819,C,32.5,20190823,,,,,,,1.15,,,,,OPRA,ACAD_1923H32.5,USD,ACAD,29.26,0
20190819,C,33.0,20190823,0.05,0.05,0.05,0.05,,,0.15,,0.25,1,34,OPRA,ACAD_1923H33,USD,ACAD,29.26,PACF
20190819,C,33.5,20190823,,,,,,,1.35,,,,,OPRA,ACAD_1923H33.5,USD,ACAD,29.26,0
20190819,C,34.0,20190823,0.2,0.2,0.2,0.2,,,2.00,,,1,1,OPRA,ACAD_1923H34,USD,ACAD,29.26,AMEX
20190819,C,34.5,20190823,,,,,,,1.35,,,,,OPRA,ACAD_1923H34.5,USD,ACAD,29.26,0
20190819,C,35.0,20190823,,,,,,,4.80,,,,,OPRA,ACAD_1923H35,USD,ACAD,29.26,0
20190819,C,36.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923H36,USD,ACAD,29.26,0
20190819,C,37.0,20190823,,,,,,,4.60,,,,,OPRA,ACAD_1923H37,USD,ACAD,29.26,0
20190819,C,38.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923H38,USD,ACAD,29.26,0
20190819,C,39.0,20190823,,,,,,,4.50,,,,,OPRA,ACAD_1923H39,USD,ACAD,29.26,0
20190819,C,40.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923H40,USD,ACAD,29.26,0
20190819,P,15.0,20190823,,,,,,,4.50,,,,,OPRA,ACAD_1923T15,USD,ACAD,29.26,0
20190819,P,16.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923T16,USD,ACAD,29.26,0
20190819,P,17.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923T17,USD,ACAD,29.26,0
20190819,P,18.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923T18,USD,ACAD,29.26,0
20190819,P,19.0,20190823,,,,,,,4.70,,,,,OPRA,ACAD_1923T19,USD,ACAD,29.26,0
20190819,P,20.0,20190823,,,,,,,4.60,,,,,OPRA,ACAD_1923T20,USD,ACAD,29.26,0
20190819,P,21.0,20190823,,,,,,,4.80,,,,3,OPRA,ACAD_1923T21,USD,ACAD,29.26,0
20190819,P,22.0,20190823,0.45,0.45,0.45,0.45,,,4.60,,1.02,4,5,OPRA,ACAD_1923T22,USD,ACAD,29.26,69
20190819,P,23.0,20190823,,,,,,,4.60,,,,,OPRA,ACAD_1923T23,USD,ACAD,29.26,0
20190819,P,24.0,20190823,1.2,1.2,1.2,1.2,,,0.30,,,10,10,OPRA,ACAD_1923T24,USD,ACAD,29.26,BOST
20190819,P,25.0,20190823,0.2,0.2,0.1,0.2,,,0.10,,0.3,25,41,OPRA,ACAD_1923T25,USD,ACAD,29.26,69
20190819,P,25.5,20190823,,,,,,,1.35,,,,,OPRA,ACAD_1923T25.5,USD,ACAD,29.26,0
20190819,P,26.0,20190823,,,,,,,2.05,,,,15,OPRA,ACAD_1923T26,USD,ACAD,29.26,0
20190819,P,26.5,20190823,,,,,,,1.00,,,,10,OPRA,ACAD_1923T26.5,USD,ACAD,29.26,0
20190819,P,27.0,20190823,0.20,0.20,0.20,0.20,0.05,,1.45,,2.15,10,15,OPRA,ACAD_1923T27,USD,ACAD,29.26,PACF
20190819,P,27.5,20190823,,,,,0.05,,2.75,,,,,OPRA,ACAD_1923T27.5,USD,ACAD,29.26,0
20190819,P,28.0,20190823,,,,,0.05,,2.70,,,,,OPRA,ACAD_1923T28,USD,ACAD,29.26,0
20190819,P,28.5,20190823,,,,,0.15,,2.80,,,,,OPRA,ACAD_1923T28.5,USD,ACAD,29.26,0
20190819,P,29.0,20190823,1.05,1.05,1.05,1.05,0.20,,1.00,,2.10,5,6,OPRA,ACAD_1923T29,USD,ACAD,29.26,PACF
20190819,P,29.5,20190823,1.38,1.38,1.38,1.38,0.25,,1.20,,,3,3,OPRA,ACAD_1923T29.5,USD,ACAD,29.26,CBOE
20190819,P,30.0,20190823,,,,,0.25,,2.00,,,,,OPRA,ACAD_1923T30,USD,ACAD,29.26,0
20190819,P,30.5,20190823,,,,,0.70,,4.10,,,,,OPRA,ACAD_1923T30.5,USD,ACAD,29.26,0
20190819,P,31.0,20190823,,,,,0.60,,4.30,,,,,OPRA,ACAD_1923T31,USD,ACAD,29.26,0
20190819,P,31.5,20190823,,,,,0.80,,4.20,,,,,OPRA,ACAD_1923T31.5,USD,ACAD,29.26,0
20190819,P,32.0,20190823,,,,,0.90,,5.10,,,,,OPRA,ACAD_1923T32,USD,ACAD,29.26,0
20190819,P,32.5,20190823,,,,,1.15,,5.20,,,,,OPRA,ACAD_1923T32.5,USD,ACAD,29.26,0
20190819,P,33.0,20190823,,,,,2.05,,5.80,,,,,OPRA,ACAD_1923T33,USD,ACAD,29.26,0
20190819,P,33.5,20190823,,,,,2.45,,6.50,,,,,OPRA,ACAD_1923T33.5,USD,ACAD,29.26,0
20190819,P,34.0,20190823,,,,,2.50,,6.80,,,,,OPRA,ACAD_1923T34,USD,ACAD,29.26,0
20190819,P,34.5,20190823,,,,,2.95,,7.40,,,,,OPRA,ACAD_1923T34.5,USD,ACAD,29.26,0
20190819,P,35.0,20190823,,,,,3.30,,7.50,,,,,OPRA,ACAD_1923T35,USD,ACAD,29.26,0
20190819,P,36.0,20190823,,,,,4.50,,8.70,,,,,OPRA,ACAD_1923T36,USD,ACAD,29.26,0
20190819,P,37.0,20190823,,,,,5.30,,9.90,,,,,OPRA,ACAD_1923T37,USD,ACAD,29.26,0
20190819,P,38.0,20190823,,,,,6.30,,10.90,,,,,OPRA,ACAD_1923T38,USD,ACAD,29.26,0
20190819,P,39.0,20190823,,,,,7.30,,11.90,,,,,OPRA,ACAD_1923T39,USD,ACAD,29.26,0
20190819,P,40.0,20190823,,,,,8.40,,12.70,,,,,OPRA,ACAD_1923T40,USD,ACAD,29.26,0
20190819,C,15.0,20190927,,,,,12.10,,16.60,,,,,OPRA,ACAD_1927I15,USD,ACAD,29.26,0
20190819,C,20.0,20190927,,,,,7.30,,11.80,,,,,OPRA,ACAD_1927I20,USD,ACAD,29.26,0
20190819,C,22.0,20190927,,,,,6.80,,8.40,,,,,OPRA,ACAD_1927I22,USD,ACAD,29.26,0
20190819,C,23.0,20190927,,,,,5.90,,7.40,,,,,OPRA,ACAD_1927I23,USD,ACAD,29.26,0
20190819,C,24.0,20190927,,,,,5.30,,6.50,,,,,OPRA,ACAD_1927I24,USD,ACAD,29.26,0
20190819,C,25.0,20190927,,,,,3.70,,5.40,,,,,OPRA,ACAD_1927I25,USD,ACAD,29.26,0
20190819,C,26.0,20190927,,,,,3.50,,5.00,,,,,OPRA,ACAD_1927I26,USD,ACAD,29.26,0
20190819,C,27.0,20190927,,,,,2.80,,4.00,,,,,OPRA,ACAD_1927I27,USD,ACAD,29.26,0
20190819,C,28.0,20190927,2.9,2.9,2.9,2.9,2.45,,3.30,,,1,1,OPRA,ACAD_1927I28,USD,ACAD,29.26,1
20190819,C,29.0,20190927,2.40,2.40,2.40,2.40,1.60,,2.85,,2.25,1,5,OPRA,ACAD_1927I29,USD,ACAD,29.26,PACF
20190819,C,30.0,20190927,,,,,1.25,,2.45,,,,,OPRA,ACAD_1927I30,USD,ACAD,29.26,0
20190819,C,31.0,20190927,,,,,0.70,,2.05,,,,,OPRA,ACAD_1927I31,USD,ACAD,29.26,0
20190819,C,32.0,20190927,,,,,0.65,,1.75,,,,,OPRA,ACAD_1927I32,USD,ACAD,29.26,0
20190819,C,33.0,20190927,,,,,0.45,,1.30,,,,,OPRA,ACAD_1927I33,USD,ACAD,29.26,0
20190819,C,34.0,20190927,0.7,0.7,0.7,0.7,0.40,,1.05,,0.8,25,30,OPRA,ACAD_1927I34,USD,ACAD,29.26,PACF
20190819,C,35.0,20190927,0.55,0.61,0.55,0.55,0.15,,1.15,,,6,5,OPRA,ACAD_1927I35,USD,ACAD,29.26,PACF
20190819,C,36.0,20190927,,,,,0.05,,1.00,,,,,OPRA,ACAD_1927I36,USD,ACAD,29.26,0
20190819,C,40.0,20190927,,,,,0.05,,0.45,,,,,OPRA,ACAD_1927I40,USD,ACAD,29.26,0
20190819,P,15.0,20190927,,,,,,,0.25,,,,,OPRA,ACAD_1927U15,USD,ACAD,29.26,0
20190819,P,20.0,20190927,,,,,,,0.45,,,,,OPRA,ACAD_1927U20,USD,ACAD,29.26,0
20190819,P,22.0,20190927,,,,,0.05,,0.65,,,,,OPRA,ACAD_1927U22,USD,ACAD,29.26,0
20190819,P,23.0,20190927,,,,,0.05,,0.65,,,,,OPRA,ACAD_1927U23,USD,ACAD,29.26,0
20190819,P,24.0,20190927,,,,,0.05,,0.80,,,,,OPRA,ACAD_1927U24,USD,ACAD,29.26,0
20190819,P,25.0,20190927,,,,,0.35,,0.90,,,,,OPRA,ACAD_1927U25,USD,ACAD,29.26,0
20190819,P,26.0,20190927,,,,,0.50,,1.30,,,,,OPRA,ACAD_1927U26,USD,ACAD,29.26,0
20190819,P,27.0,20190927,,,,,0.45,,1.60,,,,,OPRA,ACAD_1927U27,USD,ACAD,29.26,0
20190819,P,28.0,20190927,,,,,0.85,,1.80,,,,,OPRA,ACAD_1927U28,USD,ACAD,29.26,0
20190819,P,29.0,20190927,1.85,1.85,1.85,1.85,1.25,,2.20,,,5,5,OPRA,ACAD_1927U29,USD,ACAD,29.26,PACF
20190819,P,30.0,20190927,2.2,2.2,2.2,2.2,2.00,,2.75,,,5,5,OPRA,ACAD_1927U30,USD,ACAD,29.26,31
20190819,P,31.0,20190927,,,,,2.40,,3.60,,,,,OPRA,ACAD_1927U31,USD,ACAD,29.26,0
20190819,P,32.0,20190927,,,,,3.30,,4.30,,,,,OPRA,ACAD_1927U32,USD,ACAD,29.26,0
20190819,P,33.0,20190927,,,,,3.40,,5.20,,,,,OPRA,ACAD_1927U33,USD,ACAD,29.26,0
20190819,P,34.0,20190927,,,,,4.10,,5.90,,,,,OPRA,ACAD_1927U34,USD,ACAD,29.26,0
20190819,P,35.0,20190927,,,,,5.10,,6.70,,,,,OPRA,ACAD_1927U35,USD,ACAD,29.26,0
20190819,P,36.0,20190927,,,,,6.30,,7.40,,,,,OPRA,ACAD_1927U36,USD,ACAD,29.26,0
20190819,P,40.0,20190927,,,,,8.60,,12.80,,,,,OPRA,ACAD_1927U40,USD,ACAD,29.26,0
20190819,C,15.0,20190830,,,,,12.10,,16.60,,,,,OPRA,ACAD_1930H15,USD,ACAD,29.26,0
20190819,C,16.0,20190830,,,,,11.10,,15.50,,,,,OPRA,ACAD_1930H16,USD,ACAD,29.26,0
20190819,C,17.0,20190830,,,,,10.10,,14.60,,,,,OPRA,ACAD_1930H17,USD,ACAD,29.26,0
20190819,C,18.0,20190830,,,,,9.40,,13.40,,,,,OPRA,ACAD_1930H18,USD,ACAD,29.26,0
20190819,C,19.0,20190830,,,,,8.30,,12.60,,,,,OPRA,ACAD_1930H19,USD,ACAD,29.26,0
20190819,C,20.0,20190830,,,,,7.20,,11.60,,,,,OPRA,ACAD_1930H20,USD,ACAD,29.26,0
20190819,C,21.0,20190830,,,,,6.30,,10.40,,,,,OPRA,ACAD_1930H21,USD,ACAD,29.26,0
20190819,C,22.0,20190830,1.95,1.95,1.95,1.95,5.60,,9.40,,,5,5,OPRA,ACAD_1930H22,USD,ACAD,29.26,PACF
20190819,C,23.0,20190830,6.0,6.0,6.0,6.0,4.40,,8.50,,1.8,1,2,OPRA,ACAD_1930H23,USD,ACAD,29.26,BOST
20190819,C,24.0,20190830,2.0,2.0,2.0,2.0,3.50,,7.50,,1.4,1,15,OPRA,ACAD_1930H24,USD,ACAD,29.26,PHIL
20190819,C,25.0,20190830,3.7,3.7,3.7,3.7,3.80,,5.20,,1.8,2,4,OPRA,ACAD_1930H25,USD,ACAD,29.26,1
20190819,C,26.0,20190830,1.60,1.60,1.60,1.60,2.60,,4.10,,1.25,5,15,OPRA,ACAD_1930H26,USD,ACAD,29.26,PACF
20190819,C,27.0,20190830,,,,,2.10,,3.10,,,,12,OPRA,ACAD_1930H27,USD,ACAD,29.26,0
20190819,C,28.0,20190830,0.20,0.20,0.20,0.20,1.65,,2.50,,1.55,3,5,OPRA,ACAD_1930H28,USD,ACAD,29.26,PHIL
20190819,C,29.0,20190830,1.4,1.4,1.4,1.4,0.95,,2.00,,1.8,10,10,OPRA,ACAD_1930H29,USD,ACAD,29.26,PACF
20190819,C,30.0,20190830,0.60,0.68,0.60,0.60,0.60,,0.90,,1.05,22,84,OPRA,ACAD_1930H30,USD,ACAD,29.26,31
20190819,C,31.0,20190830,0.67,0.67,0.64,0.64,0.10,,1.10,,0.75,2,7,OPRA,ACAD_1930H31,USD,ACAD,29.26,CBOE
20190819,C,32.0,20190830,0.70,0.70,0.70,0.70,0.10,,0.35,,0.53,1,390,OPRA,ACAD_1930H32,USD,ACAD,29.26,69
20190819,C,33.0,20190830,0.30,0.30,0.30,0.30,0.05,,0.35,,0.25,2,10,OPRA,ACAD_1930H33,USD,ACAD,29.26,PHIL
20190819,C,34.0,20190830,,,,,,,0.30,,,,,OPRA,ACAD_1930H34,USD,ACAD,29.26,0
20190819,C,35.0,20190830,0.5,0.5,0.5,0.5,,,0.35,,,1,1,OPRA,ACAD_1930H35,USD,ACAD,29.26,PHIL
20190819,C,36.0,20190830,0.2,0.2,0.2,0.2,,,0.30,,,1,1,OPRA,ACAD_1930H36,USD,ACAD,29.26,22
20190819,C,40.0,20190830,,,,,,,0.20,,,,,OPRA,ACAD_1930H40,USD,ACAD,29.26,0
20190819,P,15.0,20190830,,,,,,,0.10,,,,,OPRA,ACAD_1930T15,USD,ACAD,29.26,0
20190819,P,16.0,20190830,,,,,,,0.10,,,,,OPRA,ACAD_1930T16,USD,ACAD,29.26,0
20190819,P,17.0,20190830,,,,,,,0.15,,,,,OPRA,ACAD_1930T17,USD,ACAD,29.26,0
20190819,P,18.0,20190830,,,,,,,0.20,,,,,OPRA,ACAD_1930T18,USD,ACAD,29.26,0
20190819,P,19.0,20190830,,,,,,,0.25,,,,,OPRA,ACAD_1930T19,USD,ACAD,29.26,0
20190819,P,20.0,20190830,,,,,,,0.30,,,,,OPRA,ACAD_1930T20,USD,ACAD,29.26,0
20190819,P,21.0,20190830,,,,,,,0.35,,,,,OPRA,ACAD_1930T21,USD,ACAD,29.26,0
20190819,P,22.0,20190830,,,,,,,0.40,,,,5,OPRA,ACAD_1930T22,USD,ACAD,29.26,0
20190819,P,23.0,20190830,2,2,2,2,,,0.35,,,5,5,OPRA,ACAD_1930T23,USD,ACAD,29.26,PACF
20190819,P,24.0,20190830,,,,,,,0.40,,,,,OPRA,ACAD_1930T24,USD,ACAD,29.26,0
20190819,P,25.0,20190830,1.75,1.75,1.75,1.75,0.05,,0.35,,,5,5,OPRA,ACAD_1930T25,USD,ACAD,29.26,69
20190819,P,26.0,20190830,2.10,2.10,2.10,2.10,0.05,,0.65,,1.85,5,10,OPRA,ACAD_1930T26,USD,ACAD,29.26,PHIL
20190819,P,27.0,20190830,1.0,1.0,1.0,1.0,0.15,,0.60,,2.3,10,15,OPRA,ACAD_1930T27,USD,ACAD,29.26,PACF
20190819,P,28.0,20190830,0.70,0.70,0.70,0.70,0.40,,0.75,,1.05,2,9,OPRA,ACAD_1930T28,USD,ACAD,29.26,PHIL
20190819,P,29.0,20190830,1.25,1.25,1.25,1.25,0.70,,1.30,,1.05,5,5,OPRA,ACAD_1930T29,USD,ACAD,29.26,CBOE
20190819,P,30.0,20190830,,,,,1.05,,1.75,,,,,OPRA,ACAD_1930T30,USD,ACAD,29.26,0
20190819,P,31.0,20190830,2.42,2.42,2.42,2.42,1.75,,2.45,,,2,2,OPRA,ACAD_1930T31,USD,ACAD,29.26,42
20190819,P,32.0,20190830,,,,,2.35,,3.50,,,,,OPRA,ACAD_1930T32,USD,ACAD,29.26,0
20190819,P,33.0,20190830,,,,,3.50,,4.30,,,,,OPRA,ACAD_1930T33,USD,ACAD,29.26,0
20190819,P,34.0,20190830,,,,,4.30,,5.60,,,,,OPRA,ACAD_1930T34,USD,ACAD,29.26,0
20190819,P,35.0,20190830,,,,,3.60,,7.80,,,,,OPRA,ACAD_1930T35,USD,ACAD,29.26,0
20190819,P,36.0,20190830,,,,,4.50,,8.50,,,,,OPRA,ACAD_1930T36,USD,ACAD,29.26,0
20190819,P,40.0,20190830,,,,,8.60,,12.90,,,,,OPRA,ACAD_1930T40,USD,ACAD,29.26,0
20190819,C,10.0,20200117,14.1,14.1,14.1,14.1,18.20,,21.60,,,25,50,OPRA,ACAD_2017A10,USD,ACAD,29.26,ISE
20190819,C,12.0,20200117,,,,,16.30,,19.80,,,,,OPRA,ACAD_2017A12,USD,ACAD,29.26,0
20190819,C,13.0,20200117,16.4,16.4,15.0,15.0,15.80,,19.00,,12.0,19,147,OPRA,ACAD_2017A13,USD,ACAD,29.26,69
20190819,C,14.0,20200117,,,,,14.50,,18.00,,,,,OPRA,ACAD_2017A14,USD,ACAD,29.26,0
20190819,C,15.0,20200117,15.0,15.0,15.0,15.0,13.80,,16.90,,14.8,4,320,OPRA,ACAD_2017A15,USD,ACAD,29.26,1
20190819,C,16.0,20200117,13.04,13.07,13.04,13.07,13.10,,15.30,,12.92,50,100,OPRA,ACAD_2017A16,USD,ACAD,29.26,CBOE
20190819,C,17.0,20200117,,,,,11.90,,14.30,,,,,OPRA,ACAD_2017A17,USD,ACAD,29.26,0
20190819,C,18.0,20200117,12.20,12.28,12.10,12.28,11.30,,13.20,,11.50,8,506,OPRA,ACAD_2017A18,USD,ACAD,29.26,PHIL
20190819,C,19.0,20200117,9.05,9.05,9.05,9.05,10.70,,12.50,,,3,3,OPRA,ACAD_2017A19,USD,ACAD,29.26,PHIL
20190819,C,20.0,20200117,10.5,10.5,10.5,10.5,10.10,,11.60,,9.1,10,361,OPRA,ACAD_2017A20,USD,ACAD,29.26,PHIL
20190819,C,21.0,20200117,,,,,9.20,,11.10,,,,,OPRA,ACAD_2017A21,USD,ACAD,29.26,0
20190819,C,22.0,20200117,7.16,8.59,7.16,8.59,8.40,,10.10,,3.70,18,57,OPRA,ACAD_2017A22,USD,ACAD,29.26,PHIL
20190819,C,23.0,20200117,8.3,8.3,8.3,8.3,7.80,,9.60,,8.5,4,179,OPRA,ACAD_2017A23,USD,ACAD,29.26,PHIL
20190819,C,24.0,20200117,2.80,2.85,2.80,2.85,7.20,,8.30,,5.60,7,24,OPRA,ACAD_2017A24,USD,ACAD,29.26,PHIL
20190819,C,25.0,20200117,7.59,7.59,7.59,7.59,6.60,,7.80,,7.00,10,456,OPRA,ACAD_2017A25,USD,ACAD,29.26,ISE
20190819,C,26.0,20200117,6.33,6.33,6.33,6.33,6.00,,7.40,,3.76,1,1586,OPRA,ACAD_2017A26,USD,ACAD,29.26,65
20190819,C,27.0,20200117,6.7,6.8,6.7,6.8,5.60,,6.30,,5.7,10,1574,OPRA,ACAD_2017A27,USD,ACAD,29.26,PACF
20190819,C,28.0,20200117,4.30,5.22,4.10,5.22,5.00,,6.10,,2.50,5,1321,OPRA,ACAD_2017A28,USD,ACAD,29.26,CBOE
20190819,C,29.0,20200117,,,,,4.70,,5.30,,,,,OPRA,ACAD_2017A29,USD,ACAD,29.26,0
20190819,C,3.0,20200117,,,,,25.00,,28.60,,,,,OPRA,ACAD_2017A3,USD,ACAD,29.26,0
20190819,C,30.0,20200117,4.75,4.84,4.75,4.81,4.20,,4.80,,4.43,10,1632,OPRA,ACAD_2017A30,USD,ACAD,29.26,CBOE
20190819,C,31.0,20200117,4.20,4.20,4.20,4.20,3.60,,4.60,,2.96,5,27,OPRA,ACAD_2017A31,USD,ACAD,29.26,PACF
20190819,C,32.0,20200117,3.80,3.80,3.80,3.80,3.40,,4.50,,3.88,2,135,OPRA,ACAD_2017A32,USD,ACAD,29.26,1
20190819,C,33.0,20200117,3.6,3.6,3.6,3.6,2.50,,3.70,,3.8,10,154,OPRA,ACAD_2017A33,USD,ACAD,29.26,31
20190819,C,34.0,20200117,2.14,2.14,2.02,2.02,2.75,,3.40,,,10,10,OPRA,ACAD_2017A34,USD,ACAD,29.26,ISE
20190819,C,35.0,20200117,2.42,2.42,2.42,2.42,1.70,,3.10,,2.70,10,282,OPRA,ACAD_2017A35,USD,ACAD,29.26,ISE
20190819,C,36.0,20200117,2.55,2.55,2.55,2.55,2.20,,2.90,,2.50,1,112,OPRA,ACAD_2017A36,USD,ACAD,29.26,1
20190819,C,37.0,20200117,1.95,1.95,1.90,1.95,1.40,,2.70,,0.55,125,628,OPRA,ACAD_2017A37,USD,ACAD,29.26,BATS
20190819,C,38.0,20200117,0.96,0.96,0.96,0.96,1.70,,2.25,,1.20,10,18,OPRA,ACAD_2017A38,USD,ACAD,29.26,ISE
20190819,C,39.0,20200117,,,,,0.75,,2.75,,,,,OPRA,ACAD_2017A39,USD,ACAD,29.26,0
20190819,C,40.0,20200117,1.75,1.75,1.75,1.75,1.25,,2.35,,1.75,4,915,OPRA,ACAD_2017A40,USD,ACAD,29.26,22
20190819,C,41.0,20200117,,,,,0.90,,2.50,,,,,OPRA,ACAD_2017A41,USD,ACAD,29.26,0
20190819,C,42.0,20200117,,,,,0.35,,2.30,,,,,OPRA,ACAD_2017A42,USD,ACAD,29.26,0
20190819,C,43.0,20200117,,,,,0.65,,1.95,,,,,OPRA,ACAD_2017A43,USD,ACAD,29.26,0
20190819,C,44.0,20200117,,,,,0.55,,1.75,,,,,OPRA,ACAD_2017A44,USD,ACAD,29.26,0
20190819,C,45.0,20200117,0.90,1.05,0.90,1.04,0.75,,1.70,,0.90,18,5466,OPRA,ACAD_2017A45,USD,ACAD,29.26,CBOE
20190819,C,5.0,20200117,20.85,20.85,20.85,20.85,23.10,,26.60,,19.10,5,12,OPRA,ACAD_2017A5,USD,ACAD,29.26,43
20190819,C,8.0,20200117,15.02,15.02,15.02,15.02,20.00,,23.60,,10.00,1,1,OPRA,ACAD_2017A8,USD,ACAD,29.26,ISE
20190819,P,10.0,20200117,0.05,0.05,0.05,0.05,,,0.45,,0.15,10,126,OPRA,ACAD_2017M10,USD,ACAD,29.26,PHIL
20190819,P,12.0,20200117,0.30,0.30,0.30,0.30,,,0.55,,0.25,4,25,OPRA,ACAD_2017M12,USD,ACAD,29.26,PACF
20190819,P,13.0,20200117,0.68,0.68,0.68,0.68,0.05,,0.40,,,1,1330,OPRA,ACAD_2017M13,USD,ACAD,29.26,ISE
20190819,P,14.0,20200117,0.64,0.64,0.64,0.64,0.10,,0.75,,0.57,2,2,OPRA,ACAD_2017M14,USD,ACAD,29.26,CBOE
20190819,P,15.0,20200117,0.45,0.45,0.45,0.45,0.05,,0.70,,0.70,1,721,OPRA,ACAD_2017M15,USD,ACAD,29.26,PACF
20190819,P,16.0,20200117,,,,,0.20,,0.65,,,,,OPRA,ACAD_2017M16,USD,ACAD,29.26,0
20190819,P,17.0,20200117,0.80,0.80,0.80,0.80,0.55,,0.80,,0.65,7,63,OPRA,ACAD_2017M17,USD,ACAD,29.26,PHIL
20190819,P,18.0,20200117,0.62,0.62,0.62,0.62,0.45,,0.95,,0.85,1,1273,OPRA,ACAD_2017M18,USD,ACAD,29.26,CBOE
20190819,P,19.0,20200117,1.00,1.00,1.00,1.00,0.50,,1.20,,1.17,4,20,OPRA,ACAD_2017M19,USD,ACAD,29.26,PACF
20190819,P,20.0,20200117,1.10,1.10,1.10,1.10,0.80,,1.35,,1.23,10,856,OPRA,ACAD_2017M20,USD,ACAD,29.26,ISE
20190819,P,21.0,20200117,1.00,1.00,1.00,1.00,0.60,,1.85,,3.08,3,139,OPRA,ACAD_2017M21,USD,ACAD,29.26,43
20190819,P,22.0,20200117,2.45,2.45,2.45,2.45,1.40,,1.95,,,5,5,OPRA,ACAD_2017M22,USD,ACAD,29.26,BOST
20190819,P,23.0,20200117,2.2,2.2,2.2,2.2,1.70,,2.15,,2.3,3,355,OPRA,ACAD_2017M23,USD,ACAD,29.26,1
20190819,P,24.0,20200117,2.67,2.67,2.67,2.67,2.00,,2.80,,3.00,1,50,OPRA,ACAD_2017M24,USD,ACAD,29.26,PHIL
20190819,P,25.0,20200117,2.68,2.68,2.68,2.68,2.05,,3.10,,3.10,10,100,OPRA,ACAD_2017M25,USD,ACAD,29.26,ISE
20190819,P,26.0,20200117,,,,,2.60,,3.60,,,,,OPRA,ACAD_2017M26,USD,ACAD,29.26,0
20190819,P,27.0,20200117,3.5,3.5,3.5,3.5,2.95,,3.90,,3.9,10,452,OPRA,ACAD_2017M27,USD,ACAD,29.26,69
20190819,P,28.0,20200117,4.25,4.30,3.99,4.30,3.50,,4.20,,4.80,500,513,OPRA,ACAD_2017M28,USD,ACAD,29.26,AMEX
20190819,P,29.0,20200117,4.8,4.8,4.8,4.8,4.10,,4.70,,,408,408,OPRA,ACAD_2017M29,USD,ACAD,29.26,BATS
20190819,P,3.0,20200117,,,,,,,0.05,,,,20,OPRA,ACAD_2017M3,USD,ACAD,29.26,0
20190819,P,30.0,20200117,4.95,4.95,4.95,4.95,4.50,,5.30,,4.90,10,625,OPRA,ACAD_2017M30,USD,ACAD,29.26,ISE
20190819,P,31.0,20200117,,,,,5.20,,5.80,,,,,OPRA,ACAD_2017M31,USD,ACAD,29.26,0
20190819,P,32.0,20200117,14.8,14.8,14.8,14.8,5.60,,6.50,,,3,25,OPRA,ACAD_2017M32,USD,ACAD,29.26,PHIL
20190819,P,33.0,20200117,,,,,6.50,,7.10,,,,,OPRA,ACAD_2017M33,USD,ACAD,29.26,0
20190819,P,34.0,20200117,,,,,7.00,,7.70,,,,,OPRA,ACAD_2017M34,USD,ACAD,29.26,0
20190819,P,35.0,20200117,8.50,8.50,8.50,8.50,7.40,,9.00,,13.05,10,52,OPRA,ACAD_2017M35,USD,ACAD,29.26,ISE
20190819,P,36.0,20200117,,,,,8.10,,9.70,,,,,OPRA,ACAD_2017M36,USD,ACAD,29.26,0
20190819,P,37.0,20200117,,,,,8.80,,10.60,,,,2,OPRA,ACAD_2017M37,USD,ACAD,29.26,0
20190819,P,38.0,20200117,,,,,9.30,,11.30,,,,,OPRA,ACAD_2017M38,USD,ACAD,29.26,0
20190819,P,39.0,20200117,,,,,10.30,,12.20,,,,,OPRA,ACAD_2017M39,USD,ACAD,29.26,0
20190819,P,40.0,20200117,13.20,13.20,13.20,13.20,10.40,,13.00,,14.29,5,5,OPRA,ACAD_2017M40,USD,ACAD,29.26,PHIL
20190819,P,41.0,20200117,,,,,11.40,,13.80,,,,,OPRA,ACAD_2017M41,USD,ACAD,29.26,0
20190819,P,42.0,20200117,,,,,12.70,,14.70,,,,,OPRA,ACAD_2017M42,USD,ACAD,29.26,0
20190819,P,43.0,20200117,,,,,13.20,,15.40,,,,,OPRA,ACAD_2017M43,USD,ACAD,29.26,0
20190819,P,44.0,20200117,,,,,14.10,,16.30,,,,,OPRA,ACAD_2017M44,USD,ACAD,29.26,0
20190819,P,45.0,20200117,16.4,16.4,16.4,16.4,15.00,,17.40,,18.4,50,14,OPRA,ACAD_2017M45,USD,ACAD,29.26,CBOE
20190819,P,5.0,20200117,,,,,,,0.15,,,,6,OPRA,ACAD_2017M5,USD,ACAD,29.26,0
20190819,P,8.0,20200117,0.41,0.41,0.41,0.41,,,0.35,,,10,63,OPRA,ACAD_2017M8,USD,ACAD,29.26,ISE
20190819,C,12.0,20200320,,,,,16.40,,19.00,,,,,OPRA,ACAD_2020C12,USD,ACAD,29.26,0
20190819,C,13.0,20200320,,,,,15.20,,18.30,,,,,OPRA,ACAD_2020C13,USD,ACAD,29.26,0
20190819,C,14.0,20200320,,,,,15.20,,17.10,,,,,OPRA,ACAD_2020C14,USD,ACAD,29.26,0
20190819,C,15.0,20200320,,,,,14.30,,16.10,,,,,OPRA,ACAD_2020C15,USD,ACAD,29.26,0
20190819,C,16.0,20200320,,,,,13.20,,15.40,,,,,OPRA,ACAD_2020C16,USD,ACAD,29.26,0
20190819,C,17.0,20200320,,,,,12.70,,14.70,,,,,OPRA,ACAD_2020C17,USD,ACAD,29.26,0
20190819,C,18.0,20200320,,,,,11.60,,13.90,,,,,OPRA,ACAD_2020C18,USD,ACAD,29.26,0
20190819,C,19.0,20200320,,,,,11.00,,12.90,,,,,OPRA,ACAD_2020C19,USD,ACAD,29.26,0
20190819,C,20.0,20200320,10.50,10.72,10.50,10.72,10.40,,12.10,,6.10,12,10,OPRA,ACAD_2020C20,USD,ACAD,29.26,PHIL
20190819,C,21.0,20200320,9.1,9.1,9.1,9.1,9.70,,11.20,,6.9,2,2,OPRA,ACAD_2020C21,USD,ACAD,29.26,PACF
20190819,C,22.0,20200320,,,,,8.80,,10.90,,,,,OPRA,ACAD_2020C22,USD,ACAD,29.26,0
20190819,C,23.0,20200320,8.3,8.3,8.3,8.3,8.40,,10.00,,5.6,2,3,OPRA,ACAD_2020C23,USD,ACAD,29.26,BATS
20190819,C,24.0,20200320,3.7,3.7,3.4,3.4,7.70,,9.30,,,50,50,OPRA,ACAD_2020C24,USD,ACAD,29.26,CBOE
20190819,C,25.0,20200320,2.9,2.9,2.9,2.9,7.20,,8.80,,,10,10,OPRA,ACAD_2020C25,USD,ACAD,29.26,CBOE
20190819,C,26.0,20200320,5.64,5.64,5.64,5.64,6.80,,8.00,,2.87,1,3,OPRA,ACAD_2020C26,USD,ACAD,29.26,PHIL
20190819,C,27.0,20200320,,,,,6.30,,7.60,,,,,OPRA,ACAD_2020C27,USD,ACAD,29.26,0
20190819,C,28.0,20200320,,,,,5.70,,7.30,,,,,OPRA,ACAD_2020C28,USD,ACAD,29.26,0
20190819,C,29.0,20200320,,,,,5.30,,6.40,,,,,OPRA,ACAD_2020C29,USD,ACAD,29.26,0
20190819,C,30.0,20200320,,,,,4.80,,6.00,,,,,OPRA,ACAD_2020C30,USD,ACAD,29.26,0
20190819,C,31.0,20200320,3.68,3.68,3.57,3.57,4.40,,5.70,,,20,20,OPRA,ACAD_2020C31,USD,ACAD,29.26,CBOE
20190819,C,32.0,20200320,,,,,4.00,,5.20,,,,,OPRA,ACAD_2020C32,USD,ACAD,29.26,0
20190819,C,33.0,20200320,1.25,1.25,1.10,1.10,3.50,,4.70,,,100,100,OPRA,ACAD_2020C33,USD,ACAD,29.26,CBOE
20190819,C,34.0,20200320,,,,,2.75,,4.50,,,,,OPRA,ACAD_2020C34,USD,ACAD,29.26,0
20190819,C,35.0,20200320,3.65,3.80,3.65,3.80,2.50,,3.80,,,20,25,OPRA,ACAD_2020C35,USD,ACAD,29.26,PACF
20190819,C,36.0,20200320,2.4,2.4,2.4,2.4,2.25,,3.90,,,7,7,OPRA,ACAD_2020C36,USD,ACAD,29.26,AMEX
20190819,C,37.0,20200320,,,,,2.10,,3.40,,,,,OPRA,ACAD_2020