-
Notifications
You must be signed in to change notification settings - Fork 3
/
OptionPrices.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
273 lines (273 loc) · 26.6 KB
/
OptionPrices.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
id|version|ask|bid|date_scraped|last|open|option_id|stockprice|vol|id|version|name|strike|type
52120|0|NaN|NaN|2013-06-04 17:07:37.186|NaN|NaN|51059|452|NaN|51059|0||NaN|Call
52121|0|NaN|NaN|2013-06-04 17:07:37.307|NaN|NaN|51059|452|NaN|51059|0||NaN|Call
52122|0|254.6|253.15|2013-06-04 17:07:37.312|232.9|1|51062|452|1|51062|0|AAPL130817C00200000|200|Call
52123|0|255.35|252.2|2013-06-04 17:07:37.317|237.15|10|51064|452|10|51064|0|AAPL7130817C00200000|200|Call
52124|0|250.95|247.05|2013-06-04 17:07:37.322|232.15|10|51066|452|10|51066|0|AAPL7130817C00205000|205|Call
52125|0|245.95|242|2013-06-04 17:07:37.327|227.25|11|51068|452|10|51068|0|AAPL7130817C00210000|210|Call
52126|0|240.95|237|2013-06-04 17:07:37.333|221.55|10|51070|452|10|51070|0|AAPL7130817C00215000|215|Call
52127|0|230.85|227.25|2013-06-04 17:07:37.338|212.2|10|51072|452|10|51072|0|AAPL7130817C00225000|225|Call
52128|0|225.25|222.05|2013-06-04 17:07:37.345|207.3|10|51074|452|10|51074|0|AAPL7130817C00230000|230|Call
52129|0|220.2|217.05|2013-06-04 17:07:37.35|201.6|10|51076|452|10|51076|0|AAPL7130817C00235000|235|Call
52130|0|215.45|212.15|2013-06-04 17:07:37.355|192|10|51078|452|10|51078|0|AAPL7130817C00240000|240|Call
52131|0|210.45|207.15|2013-06-04 17:07:37.359|192.15|10|51080|452|10|51080|0|AAPL7130817C00245000|245|Call
52132|0|200.6|197.1|2013-06-04 17:07:37.365|182.2|10|51082|452|10|51082|0|AAPL7130817C00255000|255|Call
52133|0|179.7|178.3|2013-06-04 17:07:37.37|175.31|1|51084|452|1|51084|0|AAPL130817C00275000|275|Call
52134|0|154.7|153.8|2013-06-04 17:07:37.375|147|7|51086|452|1|51086|0|AAPL130817C00300000|300|Call
52135|0|144.85|143.65|2013-06-04 17:07:37.38|150.15|5|51088|452|5|51088|0|AAPL130817C00310000|310|Call
52136|0|125|123.85|2013-06-04 17:07:37.387|97.5|5|51090|452|3|51090|0|AAPL130817C00330000|330|Call
52137|0|120|119.45|2013-06-04 17:07:37.392|113.2|16|51092|452|1|51092|0|AAPL130817C00335000|335|Call
52138|0|114.85|114.25|2013-06-04 17:07:37.397|116.58|22|51094|452|2|51094|0|AAPL130817C00340000|340|Call
52139|0|115.55|112.85|2013-06-04 17:07:37.401|118.2|2|51096|452|2|51096|0|AAPL7130817C00340000|340|Call
52141|0|110.3|109.55|2013-06-04 17:07:37.487|103.5|1|52140|452|1|52140|0|AAPL130817C00345000|345|Call
52142|0|105.4|104.65|2013-06-04 17:07:37.493|94.35|32|51098|452|3|51098|0|AAPL130817C00350000|350|Call
52143|0|105.45|103.1|2013-06-04 17:07:37.499|96.8|12|51100|452|1|51100|0|AAPL7130817C00350000|350|Call
52144|0|100.65|99.45|2013-06-04 17:07:37.505|73.54|1|51102|452|1|51102|0|AAPL130817C00355000|355|Call
52145|0|95.8|94.6|2013-06-04 17:07:37.509|70.2|5|51104|452|3|51104|0|AAPL130817C00360000|360|Call
52146|0|90.6|90.15|2013-06-04 17:07:37.514|79.61|2|51106|452|1|51106|0|AAPL130817C00365000|365|Call
52147|0|90.7|89.35|2013-06-04 17:07:37.519|82.2|17|51108|452|8|51108|0|AAPL7130817C00365000|365|Call
52148|0|86.05|85.4|2013-06-04 17:07:37.524|77.5|19|51110|452|1|51110|0|AAPL130817C00370000|370|Call
52149|0|86.3|83.95|2013-06-04 17:07:37.53|60.75|13|51112|452|13|51112|0|AAPL7130817C00370000|370|Call
52150|0|81.25|80.75|2013-06-04 17:07:37.536|77.75|53|51114|452|10|51114|0|AAPL130817C00375000|375|Call
52151|0|76.8|76.3|2013-06-04 17:07:37.542|78.11|38|51116|452|1|51116|0|AAPL130817C00380000|380|Call
52152|0|77|75.4|2013-06-04 17:07:37.547|67.84|1|51118|452|1|51118|0|AAPL7130817C00380000|380|Call
52153|0|72.75|72.25|2013-06-04 17:07:37.553|70.45|15|51120|452|1|51120|0|AAPL130817C00385000|385|Call
52154|0|72.5|70.15|2013-06-04 17:07:37.559|65|50|51122|452|10|51122|0|AAPL7130817C00385000|385|Call
52155|0|68.35|67.85|2013-06-04 17:07:37.565|66.3|58|51124|452|1|51124|0|AAPL130817C00390000|390|Call
52156|0|68.05|65.7|2013-06-04 17:07:37.57|75.4|19|51126|452|1|51126|0|AAPL7130817C00390000|390|Call
52157|0|63.55|62.8|2013-06-04 17:07:37.576|54.45|161|51128|452|3|51128|0|AAPL130817C00395000|395|Call
52158|0|63.5|62.9|2013-06-04 17:07:37.588|62.15|43|51130|452|9|51130|0|AAPL7130817C00395000|395|Call
52159|0|59|58.55|2013-06-04 17:07:37.594|56.25|691|51132|452|1|51132|0|AAPL130817C00400000|400|Call
52160|0|59.35|58.75|2013-06-04 17:07:37.60|50.75|61|51134|452|5|51134|0|AAPL7130817C00400000|400|Call
52161|0|55.45|55|2013-06-04 17:07:37.605|54.72|231|51136|452|3|51136|0|AAPL130817C00405000|405|Call
52162|0|55.15|54.55|2013-06-04 17:07:37.61|54.3|54|51138|452|5|51138|0|AAPL7130817C00405000|405|Call
52163|0|51.1|50.7|2013-06-04 17:07:37.616|44.8|387|51140|452|4|51140|0|AAPL130817C00410000|410|Call
52164|0|51.15|50.5|2013-06-04 17:07:37.621|50.6|100|51142|452|8|51142|0|AAPL7130817C00410000|410|Call
52165|0|47.55|47.1|2013-06-04 17:07:37.625|39.35|394|51144|452|1|51144|0|AAPL130817C00415000|415|Call
52166|0|47.1|46.6|2013-06-04 17:07:37.63|47.2|146|51146|452|7|51146|0|AAPL7130817C00415000|415|Call
52167|0|43.75|43.4|2013-06-04 17:07:37.636|42.1|445|51148|452|6|51148|0|AAPL130817C00420000|420|Call
52168|0|43.5|42.85|2013-06-04 17:07:37.641|34.25|43|51150|452|25|51150|0|AAPL7130817C00420000|420|Call
52169|0|39.7|39.3|2013-06-04 17:07:37.646|38.25|518|51152|452|1|51152|0|AAPL130817C00425000|425|Call
52170|0|39.9|39.35|2013-06-04 17:07:37.651|41.42|111|51154|452|3|51154|0|AAPL7130817C00425000|425|Call
52171|0|36.45|36.05|2013-06-04 17:07:37.657|35.9|927|51156|452|20|51156|0|AAPL130817C00430000|430|Call
52172|0|36.25|35.95|2013-06-04 17:07:37.662|34.27|77|51158|452|3|51158|0|AAPL7130817C00430000|430|Call
52173|0|33|32.7|2013-06-04 17:07:37.667|31.32|979|51160|452|2|51160|0|AAPL130817C00435000|435|Call
52174|0|33|32.7|2013-06-04 17:07:37.673|26.8|553|51162|452|11|51162|0|AAPL7130817C00435000|435|Call
52175|0|29.95|29.65|2013-06-04 17:07:37.678|28.38|NaN|51164|452|69|51164|0|AAPL130817C00440000|440|Call
52176|0|29.9|29.65|2013-06-04 17:07:37.684|25.9|618|51166|452|4|51166|0|AAPL7130817C00440000|440|Call
52177|0|27.45|27.2|2013-06-04 17:07:37.69|27.2|974|51168|452|78|51168|0|AAPL130817C00445000|445|Call
52178|0|27.5|27.15|2013-06-04 17:07:37.695|24.65|192|51170|452|27|51170|0|AAPL7130817C00445000|445|Call
52179|0|24.35|24.15|2013-06-04 17:07:37.703|24.1|NaN|51172|452|79|51172|0|AAPL130817C00450000|450|Call
52180|0|24.4|24.1|2013-06-04 17:07:37.708|23.9|283|51174|452|10|51174|0|AAPL7130817C00450000|450|Call
52181|0|21.85|21.6|2013-06-04 17:07:37.713|21.4|980|51176|452|12|51176|0|AAPL130817C00455000|455|Call
52182|0|21.85|21.6|2013-06-04 17:07:37.719|17.25|118|51178|452|23|51178|0|AAPL7130817C00455000|455|Call
52183|0|19.65|19.3|2013-06-04 17:07:37.726|19.45|NaN|51180|452|116|51180|0|AAPL130817C00460000|460|Call
52184|0|19.65|19.4|2013-06-04 17:07:37.731|19.2|655|51182|452|24|51182|0|AAPL7130817C00460000|460|Call
52185|0|17.45|17.15|2013-06-04 17:07:37.737|16.75|NaN|51184|452|12|51184|0|AAPL130817C00465000|465|Call
52186|0|17.4|17.1|2013-06-04 17:07:37.743|16.7|60|51186|452|18|51186|0|AAPL7130817C00465000|465|Call
52187|0|15.35|15.1|2013-06-04 17:07:37.748|14.86|NaN|51188|452|13|51188|0|AAPL130817C00470000|470|Call
52188|0|15.6|15.35|2013-06-04 17:07:37.754|14.95|143|51190|452|4|51190|0|AAPL7130817C00470000|470|Call
52189|0|13.6|13.35|2013-06-04 17:07:37.759|12.9|NaN|51192|452|82|51192|0|AAPL130817C00475000|475|Call
52190|0|13.6|13.35|2013-06-04 17:07:37.765|11.25|87|51194|452|2|51194|0|AAPL7130817C00475000|475|Call
52191|0|11.95|11.7|2013-06-04 17:07:37.771|11.83|NaN|51196|452|72|51196|0|AAPL130817C00480000|480|Call
52192|0|12|11.75|2013-06-04 17:07:37.778|11.47|128|51198|452|3|51198|0|AAPL7130817C00480000|480|Call
52193|0|10.55|10.25|2013-06-04 17:07:37.784|9.85|681|51200|452|31|51200|0|AAPL130817C00485000|485|Call
52194|0|10.55|10.25|2013-06-04 17:07:37.791|9.85|76|51202|452|10|51202|0|AAPL7130817C00485000|485|Call
52195|0|9.15|8.95|2013-06-04 17:07:37.797|8.85|901|51204|452|37|51204|0|AAPL130817C00490000|490|Call
52196|0|9.2|8.95|2013-06-04 17:07:37.804|10|168|51206|452|8|51206|0|AAPL7130817C00490000|490|Call
52197|0|8.05|7.8|2013-06-04 17:07:37.812|7.2|515|51208|452|70|51208|0|AAPL130817C00495000|495|Call
52198|0|8.05|7.8|2013-06-04 17:07:37.818|5.8|18|51210|452|5|51210|0|AAPL7130817C00495000|495|Call
52199|0|6.9|6.75|2013-06-04 17:07:37.824|6.79|NaN|51212|452|131|51212|0|AAPL130817C00500000|500|Call
52200|0|7|6.75|2013-06-04 17:07:37.83|6.55|369|51214|452|11|51214|0|AAPL7130817C00500000|500|Call
52201|0|6.05|5.9|2013-06-04 17:07:37.837|5.7|461|51216|452|2|51216|0|AAPL130817C00505000|505|Call
52202|0|6.05|5.75|2013-06-04 17:07:37.845|5.01|36|51218|452|5|51218|0|AAPL7130817C00505000|505|Call
52203|0|5.3|5.1|2013-06-04 17:07:37.852|5|583|51220|452|8|51220|0|AAPL130817C00510000|510|Call
52204|0|5.25|5.05|2013-06-04 17:07:37.858|3.72|55|51222|452|3|51222|0|AAPL7130817C00510000|510|Call
52205|0|4.55|4.4|2013-06-04 17:07:37.866|4.26|203|51224|452|10|51224|0|AAPL130817C00515000|515|Call
52206|0|4.6|4.4|2013-06-04 17:07:37.874|4.6|29|51226|452|1|51226|0|AAPL7130817C00515000|515|Call
52207|0|3.9|3.8|2013-06-04 17:07:37.881|3.65|457|51228|452|11|51228|0|AAPL130817C00520000|520|Call
52208|0|3.95|3.75|2013-06-04 17:07:37.888|3.53|170|51230|452|37|51230|0|AAPL7130817C00520000|520|Call
52209|0|3.4|3.25|2013-06-04 17:07:37.893|3.25|419|51232|452|4|51232|0|AAPL130817C00525000|525|Call
52210|0|3.45|3.3|2013-06-04 17:07:37.899|2.98|86|51234|452|5|51234|0|AAPL7130817C00525000|525|Call
52211|0|2.92|2.78|2013-06-04 17:07:37.905|2.62|487|51236|452|45|51236|0|AAPL130817C00530000|530|Call
52212|0|2.94|2.79|2013-06-04 17:07:37.91|2.53|61|51238|452|1|51238|0|AAPL7130817C00530000|530|Call
52213|0|2.54|2.41|2013-06-04 17:07:37.916|2.02|342|51240|452|21|51240|0|AAPL130817C00535000|535|Call
52214|0|2.58|2.44|2013-06-04 17:07:37.922|3.01|34|51242|452|3|51242|0|AAPL7130817C00535000|535|Call
52215|0|2.19|2.05|2013-06-04 17:07:37.927|1.95|152|51244|452|1|51244|0|AAPL130817C00540000|540|Call
52216|0|2.5|1.84|2013-06-04 17:07:37.934|3.2|26|51246|452|3|51246|0|AAPL7130817C00540000|540|Call
52217|0|1.9|1.78|2013-06-04 17:07:37.941|1.64|240|51248|452|13|51248|0|AAPL130817C00545000|545|Call
52219|0|1.88|1.76|2013-06-04 17:07:37.993|1.78|1|52218|452|1|52218|0|AAPL7130817C00545000|545|Call
52220|0|1.64|1.55|2013-06-04 17:07:38|1.54|NaN|51250|452|50|51250|0|AAPL130817C00550000|550|Call
52221|0|1.64|1.5|2013-06-04 17:07:38.006|1.4|19|51252|452|1|51252|0|AAPL7130817C00550000|550|Call
52222|0|1.43|1.32|2013-06-04 17:07:38.013|1.3|212|51254|452|10|51254|0|AAPL130817C00555000|555|Call
52223|0|1.42|1.3|2013-06-04 17:07:38.021|1.42|53|51256|452|10|51256|0|AAPL7130817C00555000|555|Call
52224|0|1.22|1.13|2013-06-04 17:07:38.028|1.17|201|51258|452|8|51258|0|AAPL130817C00560000|560|Call
52225|0|1.27|1.09|2013-06-04 17:07:38.037|1.08|20|51260|452|10|51260|0|AAPL7130817C00560000|560|Call
52226|0|1.06|0.96|2013-06-04 17:07:38.045|1.25|NaN|51262|452|1|51262|0|AAPL130817C00565000|565|Call
52227|0|0.94|0.84|2013-06-04 17:07:38.053|0.86|225|51264|452|1|51264|0|AAPL130817C00570000|570|Call
52228|0|0.83|0.72|2013-06-04 17:07:38.062|0.9|284|51266|452|16|51266|0|AAPL130817C00575000|575|Call
52229|0|0.73|0.63|2013-06-04 17:07:38.07|0.68|88|51268|452|1|51268|0|AAPL130817C00580000|580|Call
52230|0|0.67|0.55|2013-06-04 17:07:38.078|0.63|90|51270|452|1|51270|0|AAPL130817C00585000|585|Call
52231|0|0.59|0.5|2013-06-04 17:07:38.086|0.55|95|51272|452|3|51272|0|AAPL130817C00590000|590|Call
52232|0|0.53|0.44|2013-06-04 17:07:38.093|0.49|130|51274|452|20|51274|0|AAPL130817C00595000|595|Call
52233|0|0.47|0.4|2013-06-04 17:07:38.099|0.45|822|51276|452|21|51276|0|AAPL130817C00600000|600|Call
52234|0|0.51|0.32|2013-06-04 17:07:38.104|0.54|419|51278|452|4|51278|0|AAPL7130817C00600000|600|Call
52235|0|0.43|0.34|2013-06-04 17:07:38.11|0.37|104|51280|452|20|51280|0|AAPL130817C00605000|605|Call
52236|0|0.44|0.32|2013-06-04 17:07:38.117|0.41|61|51282|452|51|51282|0|AAPL7130817C00605000|605|Call
52237|0|0.42|0.27|2013-06-04 17:07:38.124|0.62|238|51284|452|150|51284|0|AAPL130817C00610000|610|Call
52238|0|0.43|0.18|2013-06-04 17:07:38.13|0.28|167|51286|452|90|51286|0|AAPL130817C00615000|615|Call
52239|0|0.37|0.22|2013-06-04 17:07:38.137|0.23|161|51288|452|3|51288|0|AAPL130817C00620000|620|Call
52240|0|0.37|0.18|2013-06-04 17:07:38.142|0.39|40|51290|452|32|51290|0|AAPL130817C00625000|625|Call
52241|0|0.35|0.15|2013-06-04 17:07:38.148|0.32|20|51292|452|2|51292|0|AAPL130817C00630000|630|Call
52242|0|0.34|0.13|2013-06-04 17:07:38.154|0.46|8|51294|452|8|51294|0|AAPL130817C00635000|635|Call
52243|0|0.31|0.11|2013-06-04 17:07:38.159|0.45|2|51296|452|2|51296|0|AAPL130817C00640000|640|Call
52244|0|0.32|0.09|2013-06-04 17:07:38.163|0.42|1|51298|452|1|51298|0|AAPL130817C00645000|645|Call
52245|0|0.3|0.07|2013-06-04 17:07:38.168|0.45|40|51300|452|40|51300|0|AAPL130817C00650000|650|Call
52246|0|0.25|0.07|2013-06-04 17:07:38.173|0.18|61|51302|452|6|51302|0|AAPL130817C00655000|655|Call
52247|0|0.25|0.06|2013-06-04 17:07:38.178|0.13|12|51304|452|1|51304|0|AAPL130817C00660000|660|Call
52248|0|NaN|NaN|2013-06-04 17:07:38.205|NaN|NaN|51059|452|NaN|51059|0||NaN|Call
52249|0|NaN|NaN|2013-06-04 17:07:38.212|NaN|NaN|51059|452|NaN|51059|0||NaN|Call
52251|0|0.05|-1|2013-06-04 17:07:38.253|0.05|5|52250|452|5|52250|0|AAPL130817P00200000|200|Put
52252|0|0.05|0.01|2013-06-04 17:07:38.261|0.13|36|51308|452|34|51308|0|AAPL130817P00210000|210|Put
52253|0|0.06|-1|2013-06-04 17:07:38.268|0.01|5|51310|452|5|51310|0|AAPL130817P00215000|215|Put
52254|0|0.06|-1|2013-06-04 17:07:38.276|0.13|3|51312|452|3|51312|0|AAPL130817P00220000|220|Put
52255|0|0.06|-1|2013-06-04 17:07:38.284|0.06|16|51314|452|6|51314|0|AAPL130817P00225000|225|Put
52256|0|0.14|-1|2013-06-04 17:07:38.29|0.12|35|51316|452|14|51316|0|AAPL130817P00230000|230|Put
52257|0|0.15|-1|2013-06-04 17:07:38.296|0.07|15|51318|452|15|51318|0|AAPL130817P00235000|235|Put
52258|0|0.16|-1|2013-06-04 17:07:38.303|0.09|3|51320|452|3|51320|0|AAPL130817P00240000|240|Put
52259|0|0.19|0.01|2013-06-04 17:07:38.31|0.15|70|51322|452|6|51322|0|AAPL130817P00250000|250|Put
52260|0|0.21|-1|2013-06-04 17:07:38.317|0.11|3|51324|452|2|51324|0|AAPL130817P00255000|255|Put
52261|0|0.22|-1|2013-06-04 17:07:38.324|0.12|33|51326|452|1|51326|0|AAPL130817P00260000|260|Put
52262|0|0.24|-1|2013-06-04 17:07:38.331|0.95|33|51328|452|33|51328|0|AAPL130817P00265000|265|Put
52263|0|0.25|0.01|2013-06-04 17:07:38.337|0.59|3|51330|452|1|51330|0|AAPL130817P00270000|270|Put
52264|0|0.21|0.02|2013-06-04 17:07:38.344|1|10|51332|452|10|51332|0|AAPL7130817P00270000|270|Put
52265|0|0.27|0.03|2013-06-04 17:07:38.35|0.14|18|51334|452|18|51334|0|AAPL130817P00275000|275|Put
52266|0|0.25|0.08|2013-06-04 17:07:38.356|0.13|78|51336|452|1|51336|0|AAPL130817P00280000|280|Put
52267|0|0.25|-1|2013-06-04 17:07:38.362|1.39|10|51338|452|10|51338|0|AAPL7130817P00280000|280|Put
52268|0|0.26|0.14|2013-06-04 17:07:38.367|0.21|26|51340|452|1|51340|0|AAPL130817P00285000|285|Put
52269|0|0.24|0.05|2013-06-04 17:07:38.372|1.7|10|51342|452|10|51342|0|AAPL7130817P00285000|285|Put
52270|0|0.34|0.15|2013-06-04 17:07:38.375|0.24|41|51344|452|18|51344|0|AAPL130817P00290000|290|Put
52271|0|0.29|-1|2013-06-04 17:07:38.379|0.2|23|51346|452|1|51346|0|AAPL7130817P00290000|290|Put
52272|0|0.36|0.13|2013-06-04 17:07:38.383|0.67|117|51348|452|2|51348|0|AAPL130817P00295000|295|Put
52273|0|0.41|0.16|2013-06-04 17:07:38.387|0.38|287|51350|452|1|51350|0|AAPL130817P00300000|300|Put
52274|0|0.31|0.15|2013-06-04 17:07:38.39|0.28|2|51352|452|1|51352|0|AAPL7130817P00300000|300|Put
52275|0|0.45|0.2|2013-06-04 17:07:38.393|0.97|60|51354|452|13|51354|0|AAPL130817P00305000|305|Put
52276|0|0.42|0.27|2013-06-04 17:07:38.396|0.4|134|51356|452|1|51356|0|AAPL130817P00310000|310|Put
52277|0|0.44|0.33|2013-06-04 17:07:38.40|0.48|252|51358|452|1|51358|0|AAPL130817P00315000|315|Put
52278|0|0.79|0.26|2013-06-04 17:07:38.403|0.54|12|51360|452|12|51360|0|AAPL7130817P00315000|315|Put
52279|0|0.48|0.39|2013-06-04 17:07:38.406|0.56|185|51362|452|1|51362|0|AAPL130817P00320000|320|Put
52280|0|0.69|0.29|2013-06-04 17:07:38.41|1.15|2|51364|452|1|51364|0|AAPL7130817P00320000|320|Put
52281|0|0.59|0.48|2013-06-04 17:07:38.414|0.5|336|51366|452|60|51366|0|AAPL130817P00325000|325|Put
52282|0|0.6|0.44|2013-06-04 17:07:38.417|1.11|12|51368|452|10|51368|0|AAPL7130817P00325000|325|Put
52283|0|0.63|0.6|2013-06-04 17:07:38.42|0.65|374|51370|452|20|51370|0|AAPL130817P00330000|330|Put
52284|0|0.68|0.55|2013-06-04 17:07:38.424|0.81|12|51372|452|1|51372|0|AAPL7130817P00330000|330|Put
52285|0|0.78|0.68|2013-06-04 17:07:38.428|1.12|450|51374|452|1|51374|0|AAPL130817P00335000|335|Put
52286|0|0.8|0.65|2013-06-04 17:07:38.432|1.5|72|51376|452|10|51376|0|AAPL7130817P00335000|335|Put
52287|0|0.87|0.85|2013-06-04 17:07:38.437|1.04|503|51378|452|2|51378|0|AAPL130817P00340000|340|Put
52288|0|0.92|0.77|2013-06-04 17:07:38.442|0.96|62|51380|452|25|51380|0|AAPL7130817P00340000|340|Put
52289|0|1.05|0.97|2013-06-04 17:07:38.446|1|428|51382|452|5|51382|0|AAPL130817P00345000|345|Put
52290|0|1.08|0.93|2013-06-04 17:07:38.45|1.19|39|51384|452|10|51384|0|AAPL7130817P00345000|345|Put
52291|0|1.21|1.14|2013-06-04 17:07:38.455|1.2|NaN|51386|452|22|51386|0|AAPL130817P00350000|350|Put
52292|0|1.22|1.11|2013-06-04 17:07:38.459|1.56|56|51388|452|21|51388|0|AAPL7130817P00350000|350|Put
52293|0|1.42|1.34|2013-06-04 17:07:38.462|1.71|513|51390|452|10|51390|0|AAPL130817P00355000|355|Put
52294|0|1.42|1.31|2013-06-04 17:07:38.467|1.79|3|51392|452|10|51392|0|AAPL7130817P00355000|355|Put
52295|0|1.68|1.58|2013-06-04 17:07:38.472|1.64|NaN|51394|452|41|51394|0|AAPL130817P00360000|360|Put
52296|0|1.65|1.49|2013-06-04 17:07:38.477|2.48|16|51396|452|4|51396|0|AAPL7130817P00360000|360|Put
52297|0|1.96|1.84|2013-06-04 17:07:38.482|1.94|719|51398|452|4|51398|0|AAPL130817P00365000|365|Put
52298|0|1.94|1.83|2013-06-04 17:07:38.488|2.58|8|51400|452|1|51400|0|AAPL7130817P00365000|365|Put
52299|0|2.28|2.15|2013-06-04 17:07:38.492|2.89|779|51402|452|8|51402|0|AAPL130817P00370000|370|Put
52300|0|2.29|2.12|2013-06-04 17:07:38.499|3.35|40|51404|452|7|51404|0|AAPL7130817P00370000|370|Put
52301|0|2.66|2.52|2013-06-04 17:07:38.503|3.38|675|51406|452|10|51406|0|AAPL130817P00375000|375|Put
52302|0|2.65|2.54|2013-06-04 17:07:38.507|5.85|42|51408|452|1|51408|0|AAPL7130817P00375000|375|Put
52303|0|3.15|3|2013-06-04 17:07:38.512|3.05|NaN|51410|452|20|51410|0|AAPL130817P00380000|380|Put
52304|0|3.2|2.99|2013-06-04 17:07:38.517|5.8|29|51412|452|3|51412|0|AAPL7130817P00380000|380|Put
52305|0|3.65|3.55|2013-06-04 17:07:38.521|4.55|692|51414|452|5|51414|0|AAPL130817P00385000|385|Put
52306|0|3.7|3.5|2013-06-04 17:07:38.524|5.3|17|51416|452|10|51416|0|AAPL7130817P00385000|385|Put
52307|0|4.3|4.1|2013-06-04 17:07:38.528|4.48|NaN|51418|452|25|51418|0|AAPL130817P00390000|390|Put
52308|0|4.3|4.1|2013-06-04 17:07:38.532|5.35|90|51420|452|3|51420|0|AAPL7130817P00390000|390|Put
52309|0|5|4.85|2013-06-04 17:07:38.537|5.55|529|51422|452|16|51422|0|AAPL130817P00395000|395|Put
52310|0|5.05|4.85|2013-06-04 17:07:38.54|13.3|38|51424|452|1|51424|0|AAPL7130817P00395000|395|Put
52311|0|5.85|5.65|2013-06-04 17:07:38.544|5.9|NaN|51426|452|4|51426|0|AAPL130817P00400000|400|Put
52312|0|5.85|5.65|2013-06-04 17:07:38.548|7.4|249|51428|452|6|51428|0|AAPL7130817P00400000|400|Put
52313|0|6.8|6.6|2013-06-04 17:07:38.551|7.95|550|51430|452|58|51430|0|AAPL130817P00405000|405|Put
52314|0|6.85|6.6|2013-06-04 17:07:38.554|7.05|27|51432|452|1|51432|0|AAPL7130817P00405000|405|Put
52315|0|7.85|7.7|2013-06-04 17:07:38.558|8.35|NaN|51434|452|30|51434|0|AAPL130817P00410000|410|Put
52316|0|7.9|7.65|2013-06-04 17:07:38.561|9.5|64|51436|452|14|51436|0|AAPL7130817P00410000|410|Put
52317|0|9.1|8.9|2013-06-04 17:07:38.567|9.15|869|51438|452|8|51438|0|AAPL130817P00415000|415|Put
52318|0|9.15|8.9|2013-06-04 17:07:38.571|11.8|31|51440|452|2|51440|0|AAPL7130817P00415000|415|Put
52319|0|10.5|10.25|2013-06-04 17:07:38.575|10.65|NaN|51442|452|4|51442|0|AAPL130817P00420000|420|Put
52320|0|10.5|10.25|2013-06-04 17:07:38.578|12.8|125|51444|452|35|51444|0|AAPL7130817P00420000|420|Put
52321|0|12.05|11.8|2013-06-04 17:07:38.582|12.2|NaN|51446|452|22|51446|0|AAPL130817P00425000|425|Put
52322|0|12|11.75|2013-06-04 17:07:38.586|12.25|195|51448|452|1|51448|0|AAPL7130817P00425000|425|Put
52323|0|13.75|13.5|2013-06-04 17:07:38.589|14.1|NaN|51450|452|100|51450|0|AAPL130817P00430000|430|Put
52324|0|13.75|13.5|2013-06-04 17:07:38.593|14.1|NaN|51452|452|49|51452|0|AAPL7130817P00430000|430|Put
52325|0|15.6|15.35|2013-06-04 17:07:38.596|16.05|712|51454|452|8|51454|0|AAPL130817P00435000|435|Put
52326|0|15.5|15.3|2013-06-04 17:07:38.60|15.35|38|51456|452|7|51456|0|AAPL7130817P00435000|435|Put
52327|0|17.6|17.4|2013-06-04 17:07:38.604|17.9|NaN|51458|452|22|51458|0|AAPL130817P00440000|440|Put
52328|0|17.65|17.4|2013-06-04 17:07:38.607|21.1|74|51460|452|14|51460|0|AAPL7130817P00440000|440|Put
52329|0|19.9|19.7|2013-06-04 17:07:38.611|23.55|994|51462|452|30|51462|0|AAPL130817P00445000|445|Put
52330|0|19.85|19.5|2013-06-04 17:07:38.616|21.5|14|51464|452|4|51464|0|AAPL7130817P00445000|445|Put
52331|0|22.2|21.95|2013-06-04 17:07:38.62|22.66|NaN|51466|452|7|51466|0|AAPL130817P00450000|450|Put
52332|0|22.3|22|2013-06-04 17:07:38.623|23.5|76|51468|452|2|51468|0|AAPL7130817P00450000|450|Put
52333|0|24.8|24.5|2013-06-04 17:07:38.627|24.66|489|51470|452|5|51470|0|AAPL130817P00455000|455|Put
52334|0|24.8|24.5|2013-06-04 17:07:38.631|29.5|6|51472|452|5|51472|0|AAPL7130817P00455000|455|Put
52335|0|27.5|27.15|2013-06-04 17:07:38.635|31.5|557|51474|452|22|51474|0|AAPL130817P00460000|460|Put
52336|0|27.55|27.2|2013-06-04 17:07:38.639|34.05|41|51476|452|35|51476|0|AAPL7130817P00460000|460|Put
52337|0|30.6|30.3|2013-06-04 17:07:38.643|36|485|51478|452|6|51478|0|AAPL130817P00465000|465|Put
52339|0|30.55|30.25|2013-06-04 17:07:38.697|35.45|3|52338|452|3|52338|0|AAPL7130817P00465000|465|Put
52340|0|33.55|33.25|2013-06-04 17:07:38.701|37.06|181|51480|452|11|51480|0|AAPL130817P00470000|470|Put
52341|0|33.55|33.2|2013-06-04 17:07:38.704|39.4|54|51482|452|18|51482|0|AAPL7130817P00470000|470|Put
52342|0|36.85|36.45|2013-06-04 17:07:38.707|39.45|302|51484|452|2|51484|0|AAPL130817P00475000|475|Put
52344|0|37|36.65|2013-06-04 17:07:38.716|43|7|52343|452|7|52343|0|AAPL7130817P00475000|475|Put
52345|0|40.4|40.05|2013-06-04 17:07:38.72|38.7|166|51486|452|10|51486|0|AAPL130817P00480000|480|Put
52346|0|40.4|39.85|2013-06-04 17:07:38.723|47.65|17|51488|452|6|51488|0|AAPL7130817P00480000|480|Put
52347|0|44.05|43.6|2013-06-04 17:07:38.727|45|103|51490|452|5|51490|0|AAPL130817P00485000|485|Put
52348|0|44|43.5|2013-06-04 17:07:38.731|43.3|28|51492|452|5|51492|0|AAPL7130817P00485000|485|Put
52349|0|47.65|47.2|2013-06-04 17:07:38.735|50.96|130|51494|452|3|51494|0|AAPL130817P00490000|490|Put
52350|0|48.35|47.15|2013-06-04 17:07:38.738|49.8|2|51496|452|2|51496|0|AAPL7130817P00490000|490|Put
52351|0|51.65|51.25|2013-06-04 17:07:38.742|60.45|82|51498|452|3|51498|0|AAPL130817P00495000|495|Put
52352|0|52.3|51.05|2013-06-04 17:07:38.745|69.23|1|51500|452|1|51500|0|AAPL7130817P00495000|495|Put
52353|0|55.6|55.15|2013-06-04 17:07:38.749|61.9|201|51502|452|8|51502|0|AAPL130817P00500000|500|Put
52354|0|56.2|55|2013-06-04 17:07:38.753|71.48|34|51504|452|34|51504|0|AAPL7130817P00500000|500|Put
52355|0|59.8|59.3|2013-06-04 17:07:38.757|57.5|23|51506|452|1|51506|0|AAPL130817P00505000|505|Put
52356|0|64.05|63.55|2013-06-04 17:07:38.761|65.09|40|51508|452|7|51508|0|AAPL130817P00510000|510|Put
52357|0|68.25|67.8|2013-06-04 17:07:38.764|69.18|17|51510|452|3|51510|0|AAPL130817P00515000|515|Put
52359|0|68.3|67.7|2013-06-04 17:07:38.779|69.17|7|52358|452|7|52358|0|AAPL7130817P00515000|515|Put
52360|0|72.75|72.3|2013-06-04 17:07:38.783|72.44|98|51512|452|4|51512|0|AAPL130817P00520000|520|Put
52361|0|77.35|76.9|2013-06-04 17:07:38.787|82.43|65|51514|452|11|51514|0|AAPL130817P00525000|525|Put
52362|0|81.3|80.85|2013-06-04 17:07:38.79|82.85|130|51516|452|3|51516|0|AAPL130817P00530000|530|Put
52363|0|86.3|85.85|2013-06-04 17:07:38.794|93.2|16|51518|452|1|51518|0|AAPL130817P00535000|535|Put
52364|0|91.4|90.8|2013-06-04 17:07:38.808|92.1|78|51520|452|3|51520|0|AAPL130817P00540000|540|Put
52365|0|95.3|94.85|2013-06-04 17:07:38.812|101|37|51522|452|10|51522|0|AAPL130817P00545000|545|Put
52366|0|100.65|100|2013-06-04 17:07:38.816|101.7|51|51524|452|3|51524|0|AAPL130817P00550000|550|Put
52367|0|101.35|99.2|2013-06-04 17:07:38.82|146.9|13|51526|452|3|51526|0|AAPL7130817P00550000|550|Put
52368|0|105.45|104.9|2013-06-04 17:07:38.824|106.3|66|51528|452|2|51528|0|AAPL130817P00555000|555|Put
52369|0|106.95|104.05|2013-06-04 17:07:38.829|164.6|3|51530|452|3|51530|0|AAPL7130817P00555000|555|Put
52370|0|110.05|109.55|2013-06-04 17:07:38.833|108.24|61|51532|452|2|51532|0|AAPL130817P00560000|560|Put
52371|0|115.3|114.15|2013-06-04 17:07:38.839|108.9|23|51534|452|8|51534|0|AAPL130817P00565000|565|Put
52372|0|116.6|114.25|2013-06-04 17:07:38.843|175.05|10|51536|452|10|51536|0|AAPL7130817P00565000|565|Put
52373|0|120.05|119.05|2013-06-04 17:07:38.848|138.14|35|51538|452|2|51538|0|AAPL130817P00570000|570|Put
52374|0|121|118.85|2013-06-04 17:07:38.852|180|10|51540|452|10|51540|0|AAPL7130817P00570000|570|Put
52375|0|124.6|124.1|2013-06-04 17:07:38.857|124.75|84|51542|452|10|51542|0|AAPL130817P00575000|575|Put
52376|0|126|124.05|2013-06-04 17:07:38.862|171.7|36|51544|452|13|51544|0|AAPL7130817P00575000|575|Put
52377|0|129.65|128.95|2013-06-04 17:07:38.868|131.15|62|51546|452|1|51546|0|AAPL130817P00580000|580|Put
52378|0|130.85|128.5|2013-06-04 17:07:38.872|176.4|14|51548|452|4|51548|0|AAPL7130817P00580000|580|Put
52379|0|134.45|133.95|2013-06-04 17:07:38.876|139.2|37|51550|452|1|51550|0|AAPL130817P00585000|585|Put
52380|0|135.75|133.25|2013-06-04 17:07:38.881|194.65|10|51552|452|10|51552|0|AAPL7130817P00585000|585|Put
52381|0|139.65|138.55|2013-06-04 17:07:38.885|141.56|31|51554|452|2|51554|0|AAPL130817P00590000|590|Put
52382|0|141|138.5|2013-06-04 17:07:38.889|199.6|20|51556|452|10|51556|0|AAPL7130817P00590000|590|Put
52383|0|144.8|143.6|2013-06-04 17:07:38.893|136.9|NaN|51558|452|NaN|51558|0|AAPL130817P00595000|595|Put
52384|0|146|143.75|2013-06-04 17:07:38.896|204.15|10|51560|452|10|51560|0|AAPL7130817P00595000|595|Put
52385|0|149.65|148.6|2013-06-04 17:07:38.901|159|170|51562|452|1|51562|0|AAPL130817P00600000|600|Put
52386|0|151|148.65|2013-06-04 17:07:38.905|211.45|3|51564|452|3|51564|0|AAPL7130817P00600000|600|Put
52387|0|154.6|153.5|2013-06-04 17:07:38.909|167|4|51566|452|3|51566|0|AAPL130817P00605000|605|Put
52388|0|159.6|158.5|2013-06-04 17:07:38.913|159.47|8|51568|452|4|51568|0|AAPL130817P00610000|610|Put
52389|0|164.55|163.4|2013-06-04 17:07:38.917|170.55|21|51570|452|1|51570|0|AAPL130817P00615000|615|Put
52390|0|169.6|168.4|2013-06-04 17:07:38.921|184.07|4|51572|452|2|51572|0|AAPL130817P00620000|620|Put
52391|0|179.5|178.35|2013-06-04 17:07:38.924|189.02|34|51574|452|2|51574|0|AAPL130817P00630000|630|Put
52392|0|184.3|182.9|2013-06-04 17:07:38.928|185|60|51576|452|18|51576|0|AAPL130817P00635000|635|Put
52393|0|189.6|188.15|2013-06-04 17:07:38.932|189.35|39|51578|452|16|51578|0|AAPL130817P00640000|640|Put
52394|0|194.55|193.1|2013-06-04 17:07:38.938|190|1|51580|452|1|51580|0|AAPL130817P00645000|645|Put
52395|0|199.3|198.35|2013-06-04 17:07:38.943|195.35|42|51582|452|3|51582|0|AAPL130817P00650000|650|Put
52396|0|203.95|202.5|2013-06-04 17:07:38.947|215.3|9|51584|452|1|51584|0|AAPL130817P00655000|655|Put
52397|0|214.5|213.05|2013-06-04 17:07:38.951|224.8|7|51586|452|1|51586|0|AAPL130817P00665000|665|Put