msft1130.csv

MSFT (Microsoft Corporation),110.19,0
Nov 30 2018 @ 06:48 ET,Bid,110.29,Ask,109.87,Size,2x1,Vol,28123195
Expiration Date,Calls,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int,Strike,Puts,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int
11/30/2018,MSFT181130C00065000,44.65,-1.425,45,45.5,5,6.1318,0.9627,0.0023,6,65.000,MSFT181130P00065000,0,0,0,0.14,0,3.4502,-0.0015,0.0002,0
11/30/2018,MSFT181130C00065500,0,0,42.8,47.35,0,5.876,0.9659,0.0022,0,65.500,MSFT181130P00065500,0,0,0,1.52,0,3.4287,-0.0016,0.0003,0
11/30/2018,MSFT181130C00066000,0,0,42.3,46.85,0,5.751,0.9665,0.0022,0,66.000,MSFT181130P00066000,0,0,0,4.8,0,3.4098,-0.0017,0.0003,0
11/30/2018,MSFT181130C00066500,0,0,41.55,46.15,0,5.5568,0.9685,0.0022,0,66.500,MSFT181130P00066500,0,0,0,1.52,0,3.3931,-0.0019,0.0003,0
11/30/2018,MSFT181130C00067000,0,0,41.1,45.85,0,5.5983,0.9658,0.0023,0,67.000,MSFT181130P00067000,0,0,0,2.13,0,3.2629,-0.0015,0.0003,0
11/30/2018,MSFT181130C00067500,35.56,0,40.55,44.95,0,5.8552,0.9582,0.0026,1,67.500,MSFT181130P00067500,0,0,0,2.13,0,3.2312,-0.0016,0.0003,0
11/30/2018,MSFT181130C00068000,37.47,0,40.15,44.6,0,5.6337,0.961,0.0026,1,68.000,MSFT181130P00068000,0,0,0,2.13,0,3.1385,-0.0014,0.0003,0
11/30/2018,MSFT181130C00068500,0,0,39.55,44.3,0,5.3296,0.9658,0.0024,0,68.500,MSFT181130P00068500,0,0,0,4.8,0,3.125,-0.0016,0.0003,0
11/30/2018,MSFT181130C00069000,36.55,0,39.1,43.55,0,5.4393,0.9611,0.0026,1,69.000,MSFT181130P00069000,0,0,0,4.8,0,3.113,-0.0018,0.0003,0
11/30/2018,MSFT181130C00069500,0,0,38.6,43.25,0,5.1393,0.9661,0.0025,0,69.500,MSFT181130P00069500,0,0,0,3.1,0,3.1023,-0.002,0.0003,0
11/30/2018,MSFT181130C00070000,0,0,38.3,42.85,0,5.1797,0.9631,0.0027,0,70.000,MSFT181130P00070000,0,0,0,2.91,0,3.0928,-0.0022,0.0004,0
11/30/2018,MSFT181130C00070500,0,0,37.55,42.15,0,5.2128,0.9602,0.0028,0,70.500,MSFT181130P00070500,0,0,0,2.91,0,2.9697,-0.0018,0.0003,0
11/30/2018,MSFT181130C00071000,0,0,37.05,41.65,0,5.0425,0.9621,0.0028,0,71.000,MSFT181130P00071000,0,0,0,4.8,0,2.9591,-0.002,0.0004,0
11/30/2018,MSFT181130C00071500,0,0,36.55,41.15,0,5.1224,0.9579,0.003,0,71.500,MSFT181130P00071500,0,0,0,4.75,0,2.837,-0.0016,0.0003,0
11/30/2018,MSFT181130C00072000,0,0,36.1,40.85,0,5.0062,0.9586,0.003,0,72.000,MSFT181130P00072000,0,0,0,2.13,0,2.8294,-0.0018,0.0003,0
11/30/2018,MSFT181130C00072500,0,0,35.6,40.35,0,4.9381,0.958,0.0031,0,72.500,MSFT181130P00072500,0,0,0,4.8,0,2.8224,-0.0021,0.0004,0
11/30/2018,MSFT181130C00073000,0,0,35.3,39.8,0,4.9166,0.9562,0.0032,0,73.000,MSFT181130P00073000,0,0,0,0.08,0,2.751,-0.0019,0.0004,0
11/30/2018,MSFT181130C00073500,32.9,0,34.7,39.3,0,4.9931,0.9514,0.0034,11,73.500,MSFT181130P00073500,0,0,0,2.13,0,2.6915,-0.0018,0.0004,0
11/30/2018,MSFT181130C00074000,36.85,0,36.05,36.45,0,4.7916,0.9546,0.0034,12,74.000,MSFT181130P00074000,0,0,0,2.13,0,2.6858,-0.0021,0.0004,0
11/30/2018,MSFT181130C00074500,31.9,0,33.65,38.25,0,5.0148,0.9454,0.0038,10,74.500,MSFT181130P00074500,0,0,0,2.13,0,2.6334,-0.002,0.0004,0
11/30/2018,MSFT181130C00075000,0,0,33.3,37.85,0,4.647,0.9539,0.0036,0,75.000,MSFT181130P00075000,0,0,0,0.15,0,2.5845,-0.002,0.0004,575
11/30/2018,MSFT181130C00075500,0,0,32.8,37.35,0,4.5364,0.9546,0.0036,0,75.500,MSFT181130P00075500,0,0,0,0.15,0,2.501,-0.0018,0.0004,150
11/30/2018,MSFT181130C00076000,0,0,32.1,36.85,0,4.4261,0.9554,0.0036,0,76.000,MSFT181130P00076000,0,0,0,0.24,0,2.501,-0.0021,0.0004,330
11/30/2018,MSFT181130C00076500,0,0,31.8,36.3,0,4.4488,0.9519,0.0038,0,76.500,MSFT181130P00076500,0,0,0,2.13,0,2.4204,-0.0018,0.0004,0
11/30/2018,MSFT181130C00077000,0,0,31.05,35.75,0,4.296,0.9541,0.0038,0,77.000,MSFT181130P00077000,0,0,0,0.15,0,2.376,-0.0018,0.0004,25
11/30/2018,MSFT181130C00077500,0,0,30.9,34.95,0,4.4502,0.9459,0.0042,0,77.500,MSFT181130P00077500,0,0,0,4.25,0,2.3784,-0.0022,0.0005,0
11/30/2018,MSFT181130C00078000,0,0,30.4,34.45,0,4.3441,0.9465,0.0043,0,78.000,MSFT181130P00078000,0,0,0,0.13,0,2.327,-0.0021,0.0005,676
11/30/2018,MSFT181130C00078500,0,0,29.9,34,0,4.2434,0.947,0.0043,0,78.500,MSFT181130P00078500,0,0,0,1.86,0,2.3174,-0.0024,0.0006,0
11/30/2018,MSFT181130C00079000,0,0,29.35,33.35,0,4.3246,0.941,0.0046,0,79.000,MSFT181130P00079000,0,0,0,3.3,0,2.2524,-0.0023,0.0005,0
11/30/2018,MSFT181130C00079500,0,0,29,32.9,0,4.1119,0.9456,0.0046,0,79.500,MSFT181130P00079500,0,0,0,0.18,0,2.1804,-0.002,0.0005,21
11/30/2018,MSFT181130C00080000,30.65,-0.325,30.1,30.4,148,4.006,0.9463,0.0046,92,80.000,MSFT181130P00080000,0,0,0,0.1,0,2.2265,-0.0028,0.0007,151
11/30/2018,MSFT181130C00080500,0,0,27.95,31.85,0,3.602,0.9587,0.0042,0,80.500,MSFT181130P00080500,0,0,0,0.24,0,2.1598,-0.0026,0.0006,800
11/30/2018,MSFT181130C00081000,0,0,27.55,31.3,0,3.6791,0.9527,0.0046,0,81.000,MSFT181130P00081000,0,0,0,0.15,0,2.1279,-0.0027,0.0007,38
11/30/2018,MSFT181130C00081500,0,0,27.05,30.8,0,3.7812,0.9454,0.005,0,81.500,MSFT181130P00081500,0.01,0,0,0.15,0,2.0312,-0.0022,0.0006,236
11/30/2018,MSFT181130C00082000,0,0,26.4,30.3,0,3.6694,0.9469,0.005,0,82.000,MSFT181130P00082000,0.02,0,0,0.01,0,1.876,-0.0013,0.0004,504
11/30/2018,MSFT181130C00082500,0,0,25.9,30,0,3.6923,0.9421,0.0054,1,82.500,MSFT181130P00082500,0.02,0,0,0.24,0,2.001,-0.0028,0.0007,150
11/30/2018,MSFT181130C00083000,0,0,25.5,29.4,0,3.5945,0.9428,0.0054,0,83.000,MSFT181130P00083000,0,0,0,0.03,0,2.001,-0.0032,0.0008,23
11/30/2018,MSFT181130C00083500,21.15,0,25,28.85,0,3.6391,0.9371,0.0058,30,83.500,MSFT181130P00083500,0.01,0,0,0.27,0,1.876,-0.0023,0.0007,21
11/30/2018,MSFT181130C00084000,0,0,24.45,28.55,0,3.6102,0.9345,0.006,0,84.000,MSFT181130P00084000,0.03,0,0,0.27,0,1.876,-0.0027,0.0008,28
11/30/2018,MSFT181130C00084500,26.15,-0.45,25.6,26.05,26,3.5133,0.9351,0.0062,26,84.500,MSFT181130P00084500,0.04,0,0,0.24,0,1.8665,-0.0032,0.0009,102
11/30/2018,MSFT181130C00085000,26,-0.05,25.05,25.5,3,3.4202,0.9356,0.0063,12,85.000,MSFT181130P00085000,0.01,0,0,0.15,0,1.8275,-0.0032,0.0009,741
11/30/2018,MSFT181130C00085500,20.9,0,22.95,26.8,0,3.4245,0.9312,0.0066,1,85.500,MSFT181130P00085500,0.01,0,0,0.01,0,1.5877,-0.0011,0.0004,66
11/30/2018,MSFT181130C00086000,0,0,22.4,26.45,0,3.3279,0.9319,0.0067,0,86.000,MSFT181130P00086000,0.01,0,0,0.01,0,1.626,-0.0018,0.0006,212
11/30/2018,MSFT181130C00086500,0,0,21.95,25.85,0,3.2025,0.9342,0.0068,0,86.500,MSFT181130P00086500,0.01,0,0,3.6,0,1.7166,-0.0035,0.001,2
11/30/2018,MSFT181130C00087000,0,0,21.6,25.35,0,3.1128,0.9346,0.007,0,87.000,MSFT181130P00087000,0.01,0,0,0.13,0,1.6911,-0.0037,0.0011,27
11/30/2018,MSFT181130C00087500,0,0,20.95,24.8,0,3.1161,0.9299,0.0074,0,87.500,MSFT181130P00087500,0.21,0,0,0.13,0,1.6222,-0.0033,0.001,26
11/30/2018,MSFT181130C00088000,22.5,-0.5,22.1,22.45,13,3.0539,0.9288,0.0076,17,88.000,MSFT181130P00088000,0.06,0,0,0.13,0,1.5536,-0.0028,0.001,469
11/30/2018,MSFT181130C00088500,21.28,-1.22,21.55,21.95,1,2.994,0.9275,0.0079,3,88.500,MSFT181130P00088500,0.07,0,0,0.13,0,1.5403,-0.0033,0.0011,78
11/30/2018,MSFT181130C00089000,21.55,-0.45,21.05,21.45,2,2.9343,0.9261,0.0081,3,89.000,MSFT181130P00089000,0.07,0,0,0.13,0,1.501,-0.0033,0.0011,34
11/30/2018,MSFT181130C00089500,0,0,19.05,22.95,0,2.9037,0.9229,0.0085,0,89.500,MSFT181130P00089500,0.01,0,0,0.13,0,1.501,-0.0041,0.0014,42
11/30/2018,MSFT181130C00090000,20.72,-0.305,20.05,20.45,6,2.815,0.9233,0.0087,55,90.000,MSFT181130P00090000,0.01,0,0,0.01,0,1.376,-0.0025,0.001,272
11/30/2018,MSFT181130C00090500,16.6,0,18,22.1,0,2.665,0.928,0.0088,3,90.500,MSFT181130P00090500,0.11,0,0,0.13,0,1.376,-0.0032,0.0012,69
11/30/2018,MSFT181130C00091000,0,0,17.6,21.35,0,2.696,0.9203,0.0094,0,91.000,MSFT181130P00091000,0.01,0,0,0.13,0,1.376,-0.004,0.0015,439
11/30/2018,MSFT181130C00091500,11.7,0,16.95,21,0,2.6648,0.9167,0.0098,49,91.500,MSFT181130P00091500,0.01,0,0,0.13,0,1.3135,-0.0035,0.0014,73
11/30/2018,MSFT181130C00092000,18.48,-0.545,16.15,20.3,10,2.5431,0.9203,0.01,47,92.000,MSFT181130P00092000,0.01,0,0,0.15,0,1.2988,-0.0039,0.0015,64
11/30/2018,MSFT181130C00092500,0,0,16.05,19.7,0,2.4903,0.9175,0.0104,0,92.500,MSFT181130P00092500,0.13,0,0,0.13,0,1.251,-0.0038,0.0016,108
11/30/2018,MSFT181130C00093000,0,0,15.25,19.4,0,2.3678,0.9215,0.0106,0,93.000,MSFT181130P00093000,0.27,0,0,0.13,0,1.251,-0.0049,0.0019,154
11/30/2018,MSFT181130C00093500,13.45,0,15.05,18.95,0,2.4002,0.9118,0.0114,63,93.500,MSFT181130P00093500,0.01,0,0,0.15,0,1.1885,-0.0042,0.0018,121
11/30/2018,MSFT181130C00094000,12.3,0,14.4,18.45,0,2.4179,0.9034,0.0121,72,94.000,MSFT181130P00094000,0.01,0,0,0.13,0,1.1712,-0.0049,0.0021,217
11/30/2018,MSFT181130C00094500,11.9,0,13.95,17.9,0,2.2823,0.9078,0.0124,23,94.500,MSFT181130P00094500,0.03,0,0,0.13,0,1.126,-0.0047,0.0021,117
11/30/2018,MSFT181130C00095000,15.5,-0.5,15.1,15.35,10,2.2232,0.9057,0.0129,131,95.000,MSFT181130P00095000,0.01,0,0,0.02,0,1.0635,-0.004,0.0019,466
11/30/2018,MSFT181130C00095500,0,0,12.9,17.1,0,2.0613,0.9133,0.0131,0,95.500,MSFT181130P00095500,0.01,0,0,0.01,0,1.001,-0.0033,0.0017,80
11/30/2018,MSFT181130C00096000,11,0,12.45,16.5,0,2.1316,0.8987,0.0142,45,96.000,MSFT181130P00096000,0.03,0,0,0.13,7,1.001,-0.0044,0.0022,938
11/30/2018,MSFT181130C00096500,12.7,-1.8,13.6,13.9,10,2.0473,0.8987,0.0148,144,96.500,MSFT181130P00096500,0.01,0,0,0.15,0,1.001,-0.0058,0.0028,80
11/30/2018,MSFT181130C00097000,0,0,11.8,14.75,0,1.8127,0.915,0.0147,101,97.000,MSFT181130P00097000,0.01,0,0,0.01,0,0.9011,-0.0036,0.002,309
11/30/2018,MSFT181130C00097500,9.65,0,11.75,14.25,0,1.7826,0.9098,0.0156,271,97.500,MSFT181130P00097500,0.03,0,0,0.02,5,0.9373,-0.0065,0.0033,501
11/30/2018,MSFT181130C00098000,11.2,-1.8,12.1,12.35,10,1.8933,0.888,0.0172,261,98.000,MSFT181130P00098000,0.01,0,0,0.02,6,0.905,-0.0069,0.0036,542
11/30/2018,MSFT181130C00098500,8.2,0,10.5,12.45,0,1.6181,0.9111,0.017,419,98.500,MSFT181130P00098500,0.01,0,0,0.02,4,0.8469,-0.0059,0.0034,2588
11/30/2018,MSFT181130C00099000,11.8,-0.2,11.1,11.35,10,1.7754,0.8815,0.0191,161,99.000,MSFT181130P00099000,0.01,0,0,0.01,5,0.749,-0.0034,0.0023,683
11/30/2018,MSFT181130C00099500,8.65,0,10.6,10.85,0,1.7147,0.8782,0.0201,299,99.500,MSFT181130P00099500,0.02,0,0,0.01,0,0.7184,-0.0035,0.0025,492
11/30/2018,MSFT181130C00100000,10.8,-0.2,10.1,10.35,95,1.655,0.8745,0.0213,537,100.000,MSFT181130P00100000,0.01,0.005,0,0.02,103,0.7549,-0.0073,0.0046,4655
11/30/2018,MSFT181130C00101000,9.55,-0.475,9.1,9.35,9,1.535,0.8663,0.024,607,101.000,MSFT181130P00101000,0.03,0.01,0.01,0.02,227,0.7255,-0.0113,0.007,1351
11/30/2018,MSFT181130C00102000,8.92,-0.105,8.1,8.4,27,1.3954,0.8598,0.0273,1230,102.000,MSFT181130P00102000,0.02,-0.005,0.01,0.02,155,0.6547,-0.0126,0.0085,1193
11/30/2018,MSFT181130C00103000,7.6,-0.425,7.1,7.35,122,1.2917,0.8457,0.0314,856,103.000,MSFT181130P00103000,0.02,-0.005,0.01,0.03,171,0.5936,-0.0155,0.0112,3895
11/30/2018,MSFT181130C00104000,7.06,0.035,6.1,6.35,116,1.169,0.8321,0.0367,962,104.000,MSFT181130P00104000,0.03,-0.005,0.02,0.06,273,0.5413,-0.0214,0.0162,2381
11/30/2018,MSFT181130C00105000,5.2,-0.85,5.1,5.4,118,1.0411,0.8161,0.0436,2096,105.000,MSFT181130P00105000,0.03,-0.025,0.02,0.03,676,0.4704,-0.0246,0.0209,6022
11/30/2018,MSFT181130C00106000,4.3,-0.775,4.1,4.4,336,0.9118,0.7955,0.0531,3733,106.000,MSFT181130P00106000,0.04,-0.035,0.03,0.12,1169,0.4026,-0.0321,0.0305,3325
11/30/2018,MSFT181130C00107000,3.9,-0.2,3.15,3.4,413,0.7916,0.7645,0.0664,4097,107.000,MSFT181130P00107000,0.07,-0.055,0.04,0.13,670,0.3439,-0.0527,0.0534,1802
11/30/2018,MSFT181130C00108000,2.43,-0.77,2.3,2.44,1026,0.6621,0.7224,0.0864,3084,108.000,MSFT181130P00108000,0.13,-0.08,0.1,0.14,2313,0.3048,-0.1054,0.1022,2892
11/30/2018,MSFT181130C00109000,1.6,-0.74,1.44,1.53,5455,0.5482,0.6515,0.1152,4257,109.000,MSFT181130P00109000,0.27,-0.085,0.24,0.29,4861,0.2536,-0.207,0.1923,3199
11/30/2018,MSFT181130C00110000,0.78,-0.81,0.76,0.82,17610,0.4525,0.5345,0.15,7712,110.000,MSFT181130P00110000,0.53,-0.075,0.53,0.59,6759,0.1842,-0.4255,0.3632,4134
11/30/2018,MSFT181130C00111000,0.33,-0.665,0.31,0.35,4014,0.3829,0.3645,0.1675,3320,111.000,MSFT181130P00111000,1.08,0.075,1.06,1.14,1680,0.05,-0.6952,0.2266,790
11/30/2018,MSFT181130C00112000,0.13,-0.435,0.09,0.13,2654,0.3476,0.1924,0.1343,3745,112.000,MSFT181130P00112000,1.32,-0.245,1.81,1.97,697,0.05,-0.8824,0.1316,829
11/30/2018,MSFT181130C00113000,0.04,-0.25,0.03,0.05,561,0.3337,0.0844,0.0791,2662,113.000,MSFT181130P00113000,2.42,0.12,2.72,2.91,118,0.05,-0.9759,0.0406,332
11/30/2018,MSFT181130C00114000,0.03,-0.115,0,0.05,931,0.3599,0.0413,0.042,4287,114.000,MSFT181130P00114000,3.45,0.3,3.7,3.9,82,0.05,-0.9808,0.0268,194
11/30/2018,MSFT181130C00115000,0.03,-0.03,0.01,0.03,577,0.3954,0.0231,0.0236,1839,115.000,MSFT181130P00115000,4.45,0.375,4.65,4.9,46,0.05,-0.9832,0.0191,131
11/30/2018,MSFT181130C00116000,0.01,0.005,0,0.03,79,0.4119,0.0105,0.0115,1716,116.000,MSFT181130P00116000,5.3,0.275,5.65,5.95,26,0.05,-0.9773,0.0194,200
11/30/2018,MSFT181130C00117000,0.01,0.005,0,0.03,30,0.5027,0.0136,0.0118,365,117.000,MSFT181130P00117000,0,0,5.3,8.05,0,0.05,-1,0.0097,17
11/30/2018,MSFT181130C00118000,0.01,0,0,0.01,25,0.4873,0.0046,0.0047,285,118.000,MSFT181130P00118000,0,0,5.65,9.9,0,0.05,-0.9775,0.0145,0
11/30/2018,MSFT181130C00119000,0.01,0,0,0.01,3,0.5297,0.0033,0.0032,246,119.000,MSFT181130P00119000,0,0,6.7,10.8,0,0.05,-0.9374,0.023,69
11/30/2018,MSFT181130C00120000,0.03,0,0,0.02,0,0.6469,0.0072,0.0053,676,120.000,MSFT181130P00120000,17.05,0,7.7,11.75,0,0.05,-1,0.0093,16
11/30/2018,MSFT181130C00121000,0.01,0,0,0.02,34,0.7433,0.0098,0.006,408,121.000,MSFT181130P00121000,0,0,8.6,12.55,0,0.05,-0.9675,0.0136,1
11/30/2018,MSFT181130C00122000,0.01,0,0,0.02,99,0.7625,0.0066,0.0042,252,122.000,MSFT181130P00122000,0,0,16.8,13.85,0,0.05,-0.6867,0.0183,4
11/30/2018,MSFT181130C00123000,0,0,0,0.13,0,0.8106,0.0059,0.0035,31,123.000,MSFT181130P00123000,0,0,10.7,14.7,0,0.05,-0.9892,0.0055,0
11/30/2018,MSFT181130C00124000,0.01,0,0,0.01,0,0.8052,0.0032,0.0021,9,124.000,MSFT181130P00124000,0,0,11.65,15.55,0,0.05,-1,0,0
11/30/2018,MSFT181130C00125000,0.02,0,0,0.03,0,0.9362,0.0061,0.0031,74,125.000,MSFT181130P00125000,0,0,12.7,16.5,0,0.05,-0.9933,0.0035,2
11/30/2018,MSFT181130C00126000,0,0,0,0.03,22,0.9863,0.0057,0.0028,24,126.000,MSFT181130P00126000,0,0,13.75,17.5,0,0.05,-1,0,1
12/07/2018,MSFT181207C00075000,0,0,33.3,37.7,0,2.3031,0.8582,0.005,5,75.000,MSFT181207P00075000,0,0,0,0.06,0,0.974,-0.0057,0.001,0
12/07/2018,MSFT181207C00075500,0,0,32.5,33,0,0.05,0,0,0,75.500,MSFT181207P00075500,0,0,0,0.74,0,1.2778,-0.0261,0.0029,0
12/07/2018,MSFT181207C00076000,0,0,31.75,32.55,0,0.05,0,0,0,76.000,MSFT181207P00076000,0,0,0,2.12,0,1.5756,-0.0559,0.0043,0
12/07/2018,MSFT181207C00076500,0,0,31.5,31.15,0,0.05,0,0,0,76.500,MSFT181207P00076500,0,0,0,0.74,0,0.9848,-0.0088,0.0015,0
12/07/2018,MSFT181207C00077000,0,0,30.7,30.65,0,0.05,0,0,0,77.000,MSFT181207P00077000,0,0,0,0.6,0,0.9689,-0.0091,0.0015,3
12/07/2018,MSFT181207C00077500,0,0,30,30.15,0,0.05,0,0,0,77.500,MSFT181207P00077500,0,0,0,0.1,0,0.9501,-0.0092,0.0016,4
12/07/2018,MSFT181207C00078000,0,0,30,31,0,0.05,0,0,0,78.000,MSFT181207P00078000,0,0,0,0.04,0,0.8351,-0.0045,0.001,7
12/07/2018,MSFT181207C00078500,0,0,29.35,29.9,0,0.05,0,0,0,78.500,MSFT181207P00078500,0,0,0,0.72,0,0.9149,-0.0093,0.0017,0
12/07/2018,MSFT181207C00079000,0,0,28.75,29.55,0,0.05,0,0,0,79.000,MSFT181207P00079000,0,0,0,0.75,0,0.8985,-0.0095,0.0017,0
12/07/2018,MSFT181207C00079500,0,0,28.1,28.6,0,0.05,0,0,0,79.500,MSFT181207P00079500,0.01,0,0,0.08,0,0.858,-0.0082,0.0016,475
12/07/2018,MSFT181207C00080000,30.9,0,30,30.5,0,2.0667,0.8367,0.0063,0,80.000,MSFT181207P00080000,0.01,0,0,0.09,0,0.8493,-0.009,0.0017,458
12/07/2018,MSFT181207C00080500,0,0,27.25,27.8,0,0.05,0,0,0,80.500,MSFT181207P00080500,0.01,0,0,0.13,0,0.8804,-0.0125,0.0022,5
12/07/2018,MSFT181207C00081000,0,0,26.7,27.1,0,0.05,0,0,0,81.000,MSFT181207P00081000,0.06,0,0,0.24,0,0.751,-0.0053,0.0012,8
12/07/2018,MSFT181207C00081500,0,0,26.25,27.1,0,0.05,0,0,0,81.500,MSFT181207P00081500,0,0,0,0.74,0,1.1445,-0.045,0.005,0
12/07/2018,MSFT181207C00082000,0,0,25.65,25.7,0,0.05,0,0,0,82.000,MSFT181207P00082000,0,0,0,1.5,0,0.9176,-0.0214,0.0034,1
12/07/2018,MSFT181207C00082500,0,0,25.1,25.4,0,0.05,0,0,0,82.500,MSFT181207P00082500,0,0,0,0.75,0,0.9578,-0.0284,0.0041,0
12/07/2018,MSFT181207C00083000,0,0,24.95,25.25,0,0.05,0,0,0,83.000,MSFT181207P00083000,0,0,0,1.5,0,0.8822,-0.0223,0.0037,4
12/07/2018,MSFT181207C00083500,0,0,24.25,25.05,0,0.05,0,0,0,83.500,MSFT181207P00083500,0.03,0,0,0.11,0,0.7607,-0.0123,0.0025,63
12/07/2018,MSFT181207C00084000,0,0,24.2,24.6,0,0.05,0,0,0,84.000,MSFT181207P00084000,0,0,0,2.12,0,1.1724,-0.0685,0.0068,0
12/07/2018,MSFT181207C00084500,0,0,23.75,23.15,0,0.05,0,0,0,84.500,MSFT181207P00084500,0,0,0,2.1,0,1.0917,-0.061,0.0067,0
12/07/2018,MSFT181207C00085000,0,0,22.55,23.65,0,0.05,0,0,0,85.000,MSFT181207P00085000,0.02,0,0,0.11,0,0.7138,-0.0132,0.0029,29
12/07/2018,MSFT181207C00085500,0,0,22.05,22.15,0,0.05,0,0,0,85.500,MSFT181207P00085500,0.01,0,0,0.23,6,0.7811,-0.0233,0.0043,6
12/07/2018,MSFT181207C00086000,0,0,21.6,21.7,0,0.05,0,0,0,86.000,MSFT181207P00086000,0.14,0,0,0.09,0,0.6629,-0.0118,0.0028,8
12/07/2018,MSFT181207C00086500,0,0,21.1,21.55,0,0.05,0,0,0,86.500,MSFT181207P00086500,0,0,0,2.12,0,0.6551,-0.0127,0.0031,0
12/07/2018,MSFT181207C00087000,0,0,20.6,20.7,0,0.05,0,0,0,87.000,MSFT181207P00087000,0.07,0,0,0.6,0,0.6412,-0.0132,0.0032,31
12/07/2018,MSFT181207C00087500,0,0,20.65,20.8,0,0.05,0,0,0,87.500,MSFT181207P00087500,0,0,0,0.02,0,0.5217,-0.0043,0.0015,7
12/07/2018,MSFT181207C00088000,0,0,20.3,23.15,1,1.5501,0.8046,0.0097,1,88.000,MSFT181207P00088000,0.02,0,0.01,0.13,0,0.5147,-0.0049,0.0017,250
12/07/2018,MSFT181207C00088500,21.82,0.695,21.55,19.95,1,0.05,0,0,1,88.500,MSFT181207P00088500,0.01,0,0,0.13,1,0.4868,-0.004,0.0015,12
12/07/2018,MSFT181207C00089000,21.33,0.58,21.05,19.7,1,0.05,0,0,1,89.000,MSFT181207P00089000,0,0,0.01,0.02,0,0.492,-0.0055,0.0019,25
12/07/2018,MSFT181207C00089500,0,0,18.65,19.2,0,0.05,0,0,0,89.500,MSFT181207P00089500,0.05,0,0.01,0.13,0,0.4758,-0.0054,0.002,28
12/07/2018,MSFT181207C00090000,20.32,-0.605,18.7,21.8,25,1.5043,0.7853,0.0107,27,90.000,MSFT181207P00090000,0.03,0.005,0,0.1,4,0.438,-0.0037,0.0015,105
12/07/2018,MSFT181207C00090500,0,0,17.6,17.2,0,0.05,0,0,0,90.500,MSFT181207P00090500,0,0,0.03,0.07,0,0.5337,-0.0158,0.0045,0
12/07/2018,MSFT181207C00091000,0,0,17.2,17.4,0,0.05,0,0,0,91.000,MSFT181207P00091000,0.02,-0.005,0,0.03,2,0.442,-0.0065,0.0025,11
12/07/2018,MSFT181207C00091500,0,0,16.05,16.15,0,0.05,0,0,0,91.500,MSFT181207P00091500,0.09,0,0,0.19,0,0.4252,-0.0062,0.0025,28
12/07/2018,MSFT181207C00092000,0,0,15.95,15.75,0,0.05,0,0,0,92.000,MSFT181207P00092000,0.2,0.18,0.01,0.04,4,0.4294,-0.0084,0.0032,336
12/07/2018,MSFT181207C00092500,0,0,15.55,15.25,0,0.05,0,0,0,92.500,MSFT181207P00092500,0.05,0,0,0.06,0,0.4162,-0.0089,0.0035,262
12/07/2018,MSFT181207C00093000,11.65,0,15.55,17.8,0,1.3157,0.7651,0.013,5,93.000,MSFT181207P00093000,0.05,0.02,0,0.15,1,0.4916,-0.0254,0.0073,71
12/07/2018,MSFT181207C00093500,16,-1.575,16.6,16.9,7,1.3279,0.7559,0.0132,7,93.500,MSFT181207P00093500,0.05,0,0.01,1.07,0,0.399,-0.0108,0.0044,50
12/07/2018,MSFT181207C00094000,10.7,0,14.5,17.1,0,1.0109,0.7969,0.0152,26,94.000,MSFT181207P00094000,0.02,-0.01,0,0.24,3,0.375,-0.0096,0.0042,49
12/07/2018,MSFT181207C00094500,10.05,0,14,17.1,0,1.2566,0.7497,0.0142,3,94.500,MSFT181207P00094500,0.05,0.015,0.02,0.1,36,0.4239,-0.0229,0.0078,68
12/07/2018,MSFT181207C00095000,11.55,0,13.6,15.8,0,1.2449,0.742,0.0146,18,95.000,MSFT181207P00095000,0.04,-0.005,0.02,0.49,194,0.3854,-0.018,0.007,652
12/07/2018,MSFT181207C00095500,14.05,-1.475,14.65,14.9,9,1.2169,0.7371,0.0151,37,95.500,MSFT181207P00095500,0.06,0.015,0.03,0.06,11,0.3664,-0.018,0.0074,615
12/07/2018,MSFT181207C00096000,11.25,0,12.45,15.9,0,1.1812,0.7329,0.0157,20,96.000,MSFT181207P00096000,0.05,0,0.03,0.07,19,0.3582,-0.0204,0.0084,164
12/07/2018,MSFT181207C00096500,0,0,11.85,14.25,0,1.0314,0.7469,0.0174,0,96.500,MSFT181207P00096500,0.07,0.015,0.04,0.31,30,0.3507,-0.0229,0.0094,88
12/07/2018,MSFT181207C00097000,12.55,-1.525,13.2,13.45,15,1.1389,0.72,0.0168,18,97.000,MSFT181207P00097000,0.06,-0.005,0.05,0.09,15,0.3341,-0.0239,0.0103,274
12/07/2018,MSFT181207C00097500,11,0,12.65,12.95,0,1.1176,0.7132,0.0173,29,97.500,MSFT181207P00097500,0.08,0.01,0.05,0.09,24,0.3332,-0.03,0.0124,239
12/07/2018,MSFT181207C00098000,9.2,0,10.7,12.8,0,0.05,1,0.0207,274,98.000,MSFT181207P00098000,0.08,-0.005,0.07,0.11,11,0.3179,-0.0315,0.0136,144
12/07/2018,MSFT181207C00098500,0,0,9.9,13,0,0.05,1,0.0211,0,98.500,MSFT181207P00098500,0.1,0.01,0.07,0.12,13,0.3102,-0.0364,0.0157,54
12/07/2018,MSFT181207C00099000,11.96,-0.14,11.2,11.5,7,1.0316,0.6937,0.0195,48,99.000,MSFT181207P00099000,0.1,0,0.08,0.13,3,0.3014,-0.0417,0.018,158
12/07/2018,MSFT181207C00099500,11,0,10.7,11,0,1.0151,0.6849,0.0201,72,99.500,MSFT181207P00099500,0.15,0.04,0.09,0.13,15,0.2915,-0.0472,0.0206,68
12/07/2018,MSFT181207C00100000,10.75,-0.4,10.25,10.5,15,0.9857,0.6774,0.0209,421,100.000,MSFT181207P00100000,0.13,0.01,0.11,0.15,335,0.2835,-0.0549,0.0238,1353
12/07/2018,MSFT181207C00101000,9.85,-0.325,9.25,9.6,11,0.9323,0.6603,0.0227,213,101.000,MSFT181207P00101000,0.12,-0.03,0.14,0.19,100,0.2634,-0.0717,0.0315,854
12/07/2018,MSFT181207C00102000,8.75,-0.475,8.35,8.6,17,0.8831,0.6405,0.0246,439,102.000,MSFT181207P00102000,0.21,0.02,0.18,0.23,373,0.2389,-0.0917,0.0418,1147
12/07/2018,MSFT181207C00103000,8.01,-0.265,7.4,7.65,10,0.8262,0.6191,0.0269,302,103.000,MSFT181207P00103000,0.21,-0.035,0.23,0.29,126,0.215,-0.1213,0.0568,720
12/07/2018,MSFT181207C00104000,6.89,-0.46,6.45,6.7,241,0.778,0.5938,0.0292,4930,104.000,MSFT181207P00104000,0.3,-0.005,0.31,0.36,1662,0.1909,-0.1658,0.0789,936
12/07/2018,MSFT181207C00105000,6.25,-0.2,5.6,5.8,249,0.7266,0.5652,0.0318,1046,105.000,MSFT181207P00105000,0.37,-0.03,0.41,0.46,455,0.1628,-0.2307,0.1127,1531
12/07/2018,MSFT181207C00106000,5,-0.55,4.7,4.9,223,0.6812,0.5321,0.0344,1684,106.000,MSFT181207P00106000,0.56,0.035,0.54,0.6,471,0.1286,-0.3341,0.1697,973
12/07/2018,MSFT181207C00107000,4.4,-0.3,3.95,4.1,154,0.6356,0.4945,0.0372,1237,107.000,MSFT181207P00107000,0.77,0.085,0.72,0.77,1525,0.082,-0.5439,0.2847,2027
12/07/2018,MSFT181207C00108000,3.47,-0.48,3.2,3.3,417,0.5927,0.4519,0.0397,1315,108.000,MSFT181207P00108000,0.98,0.085,0.96,1,866,0.05,-0.5394,0.1844,6493
12/07/2018,MSFT181207C00109000,2.79,-0.41,2.53,2.61,917,0.5555,0.4048,0.0417,1256,109.000,MSFT181207P00109000,1.31,0.14,1.27,1.32,899,0.05,-0.8354,0.1951,1315
12/07/2018,MSFT181207C00110000,2.01,-0.55,1.93,2,2186,0.5202,0.3536,0.0428,4003,110.000,MSFT181207P00110000,1.65,0.14,1.66,1.71,1444,0.05,-0.4824,0.0838,2946
12/07/2018,MSFT181207C00111000,1.45,-0.525,1.42,1.48,3505,0.4874,0.2993,0.0428,3478,111.000,MSFT181207P00111000,2.16,0.225,2.14,2.23,3211,0.05,-0.5669,0.0844,2013
12/07/2018,MSFT181207C00112000,1.06,-0.42,1.01,1.06,1286,0.459,0.2449,0.0413,3546,112.000,MSFT181207P00112000,2.38,-0.05,2.72,2.8,277,0.05,-0.6482,0.0802,582
12/07/2018,MSFT181207C00113000,0.71,-0.36,0.7,0.74,1369,0.4383,0.195,0.038,1853,113.000,MSFT181207P00113000,3.45,0.4,3.35,3.5,166,0.05,-0.7258,0.0726,157
12/07/2018,MSFT181207C00114000,0.49,-0.265,0.46,0.5,452,0.4156,0.147,0.0335,1259,114.000,MSFT181207P00114000,4.15,0.45,4.1,4.3,19,0.05,-0.7956,0.0629,107
12/07/2018,MSFT181207C00115000,0.34,-0.17,0.29,0.33,564,0.4014,0.1089,0.0282,868,115.000,MSFT181207P00115000,4.59,0.115,4.95,5.15,12,0.05,-0.8561,0.0513,38
12/07/2018,MSFT181207C00116000,0.25,-0.085,0.18,0.21,416,0.3864,0.0775,0.0228,845,116.000,MSFT181207P00116000,5.25,-0.05,5.8,6.05,278,0.05,-0.9036,0.0393,270
12/07/2018,MSFT181207C00117000,0.18,-0.035,0.11,0.14,545,0.3797,0.0539,0.0175,617,117.000,MSFT181207P00117000,7.12,0,4.5,9,0,0.05,-0.9419,0.0277,19
12/07/2018,MSFT181207C00118000,0.08,-0.05,0.07,0.1,21,0.3755,0.0376,0.0133,238,118.000,MSFT181207P00118000,0,0,6.3,9,0,0.05,-1,0,0
12/07/2018,MSFT181207C00119000,0.07,-0.015,0.04,0.07,62,0.3654,0.0242,0.0095,99,119.000,MSFT181207P00119000,0,0,8.4,9.5,0,0.05,-0.9524,0.0196,0
12/07/2018,MSFT181207C00120000,0.04,-0.015,0.02,0.1,7,0.3737,0.0188,0.0075,149,120.000,MSFT181207P00120000,17.02,0,9.4,10.6,2,0.05,-0.9658,0.0148,12
12/07/2018,MSFT181207C00121000,0.04,0.005,0,0.07,2,0.3706,0.0123,0.0052,353,121.000,MSFT181207P00121000,0,0,15.6,13,0,0.05,-0.7253,0.0215,0
12/07/2018,MSFT181207C00122000,0.02,0,0.02,0.03,0,0.3864,0.0108,0.0045,223,122.000,MSFT181207P00122000,0,0,16.6,13.95,0,0.05,-0.7346,0.0203,0
12/07/2018,MSFT181207C00123000,0,0,0,0.06,4,0.3976,0.0089,0.0037,4,123.000,MSFT181207P00123000,0,0,11.55,14.85,0,0.05,-1,0,0
12/07/2018,MSFT181207C00124000,0.01,0,0,0.13,0,0.4714,0.0176,0.0056,1,124.000,MSFT181207P00124000,16.95,0,12.5,16,0,0.05,-1,0,2
12/07/2018,MSFT181207C00125000,0,0,0,0.1,0,0.4939,0.0168,0.0051,1,125.000,MSFT181207P00125000,0,0,13.4,17.05,0,0.05,-1,0,2
12/07/2018,MSFT181207C00126000,0.02,0,0,0.13,0,0.4507,0.0073,0.0027,7,126.000,MSFT181207P00126000,0,0,14.55,17.85,0,0.05,-1,0,0
12/14/2018,MSFT181214C00075000,0,0,33.1,33.05,0,0.05,0,0,0,75.000,MSFT181214P00075000,0,0,0,0.24,0,0.6787,-0.0036,0.0007,5
12/14/2018,MSFT181214C00075500,0,0,32.55,32.55,0,0.05,0,0,0,75.500,MSFT181214P00075500,0,0,0,0.05,0,0.6596,-0.0033,0.0007,0
12/14/2018,MSFT181214C00076000,0,0,32,31.85,0,0.05,0,0,0,76.000,MSFT181214P00076000,0.02,0.005,0,1,4,0.6445,-0.0032,0.0007,4
12/14/2018,MSFT181214C00076500,0,0,31.55,31.3,0,0.05,0,0,0,76.500,MSFT181214P00076500,0,0,0,0.06,0,0.6423,-0.0037,0.0008,0
12/14/2018,MSFT181214C00077000,0,0,31.1,30.6,0,0.05,0,0,0,77.000,MSFT181214P00077000,0,0,0,0.06,0,0.6308,-0.0037,0.0008,0
12/14/2018,MSFT181214C00077500,0,0,30.55,30.3,0,0.05,0,0,0,77.500,MSFT181214P00077500,0,0,0,0.07,0,0.6025,-0.003,0.0007,0
12/14/2018,MSFT181214C00078000,0,0,30,29.8,0,0.05,0,0,0,78.000,MSFT181214P00078000,0,0,0,0.78,0,0.5924,-0.0031,0.0007,5
12/14/2018,MSFT181214C00078500,0,0,29.55,29.3,0,0.05,0,0,0,78.500,MSFT181214P00078500,0,0,0,3.5,0,0.5947,-0.0038,0.0008,4
12/14/2018,MSFT181214C00079000,0,0,29.15,28.75,0,0.05,0,0,0,79.000,MSFT181214P00079000,0,0,0,0.09,0,0.5779,-0.0035,0.0008,0
12/14/2018,MSFT181214C00079500,0,0,28.65,28.3,0,0.05,0,0,0,79.500,MSFT181214P00079500,0.05,0,0,1.12,0,0.5889,-0.0048,0.0011,2
12/14/2018,MSFT181214C00080000,30.75,1.375,30.15,30.45,130,1.4823,0.8489,0.0062,129,80.000,MSFT181214P00080000,0.05,0,0,0.24,0,0.5796,-0.005,0.0011,48
12/14/2018,MSFT181214C00080500,0,0,28.05,27.55,0,0.05,0,0,0,80.500,MSFT181214P00080500,0,0,0,0.11,0,0.5788,-0.0057,0.0012,0
12/14/2018,MSFT181214C00081000,0,0,27.55,26.8,1,0.05,0,0,1,81.000,MSFT181214P00081000,0,0,0,0.12,0,0.5675,-0.0058,0.0013,0
12/14/2018,MSFT181214C00081500,24.41,0,27.05,30.95,0,0.05,1,0.0067,1,81.500,MSFT181214P00081500,0,0,0,0.13,0,0.5695,-0.0068,0.0015,0
12/14/2018,MSFT181214C00082000,0,0,26.1,25.8,0,0.05,0,0,0,82.000,MSFT181214P00082000,0,0,0,0.14,0,0.5684,-0.0079,0.0017,0
12/14/2018,MSFT181214C00082500,0,0,25.6,25.55,0,0.05,0,0,0,82.500,MSFT181214P00082500,0,0,0,0.14,0,0.558,-0.0081,0.0018,0
12/14/2018,MSFT181214C00083000,0,0,25.1,25.1,0,0.05,0,0,0,83.000,MSFT181214P00083000,0.07,0,0,1.16,0,0.5535,-0.009,0.002,4
12/14/2018,MSFT181214C00083500,0,0,24.6,24.35,0,0.05,0,0,0,83.500,MSFT181214P00083500,0,0,0,0.16,0,0.5575,-0.0107,0.0023,0
12/14/2018,MSFT181214C00084000,0,0,24.55,23.75,0,0.05,0,0,0,84.000,MSFT181214P00084000,0.08,0,0,0.25,0,0.5421,-0.0104,0.0023,42
12/14/2018,MSFT181214C00084500,0,0,24.05,23.35,0,0.05,0,0,0,84.500,MSFT181214P00084500,0,0,0,0.1,0,0.5368,-0.0115,0.0025,0
12/14/2018,MSFT181214C00085000,0,0,23,22.75,0,0.05,0,0,0,85.000,MSFT181214P00085000,0,0,0,0.27,0,0.5328,-0.0127,0.0028,2
12/14/2018,MSFT181214C00085500,0,0,23.05,22.3,0,0.05,0,0,0,85.500,MSFT181214P00085500,0,0,0.02,0.11,0,0.5336,-0.0147,0.0031,0
12/14/2018,MSFT181214C00086000,0,0,22.1,21.75,0,0.05,0,0,0,86.000,MSFT181214P00086000,0,0,0,0.14,0,0.5196,-0.0147,0.0032,1
12/14/2018,MSFT181214C00086500,0,0,21.65,21.3,0,0.05,0,0,0,86.500,MSFT181214P00086500,0,0,0.04,0.11,0,0.5213,-0.017,0.0036,0
12/14/2018,MSFT181214C00087000,0,0,21.1,22.2,0,0.05,1,0,0,87.000,MSFT181214P00087000,0,0,0,0.16,0,0.5093,-0.0176,0.0038,5
12/14/2018,MSFT181214C00087500,0,0,20.75,20.35,0,0.05,0,0,0,87.500,MSFT181214P00087500,0,0,0.05,0.14,0,0.5167,-0.0212,0.0044,0
12/14/2018,MSFT181214C00088000,0,0,20.1,20,0,0.05,0,0,0,88.000,MSFT181214P00088000,0,0,0.06,0.11,0,0.4959,-0.02,0.0044,0
12/14/2018,MSFT181214C00088500,0,0,19.75,19.3,0,0.05,0,0,0,88.500,MSFT181214P00088500,0,0,0,0.09,0,0.4401,-0.0127,0.0033,10
12/14/2018,MSFT181214C00089000,0,0,19.65,18.8,0,0.05,0,0,0,89.000,MSFT181214P00089000,0.03,-0.01,0,0.21,5,0.4878,-0.0247,0.0053,5
12/14/2018,MSFT181214C00089500,0,0,18.9,18.6,0,0.05,0,0,0,89.500,MSFT181214P00089500,0.59,0,0,0.14,0,0.4454,-0.0187,0.0046,41
12/14/2018,MSFT181214C00090000,20.86,-0.265,20.2,20.5,30,1.0793,0.8001,0.0106,33,90.000,MSFT181214P00090000,0.06,0.005,0.03,0.08,2,0.4116,-0.0148,0.004,850
12/14/2018,MSFT181214C00090500,0,0,17.9,17.4,0,0.05,0,0,0,90.500,MSFT181214P00090500,0.39,0,0,1.21,0,0.381,-0.0115,0.0035,2
12/14/2018,MSFT181214C00091000,0,0,17.6,18.2,0,0.05,0.8776,0.0117,0,91.000,MSFT181214P00091000,0.25,0,0,0.11,0,0.378,-0.0133,0.004,8
12/14/2018,MSFT181214C00091500,0,0,17.15,16.3,0,0.05,0,0,0,91.500,MSFT181214P00091500,0.21,0,0,0.31,0,0.3667,-0.0136,0.0042,119
12/14/2018,MSFT181214C00092000,0,0,16.5,15.85,0,0.05,0,0,0,92.000,MSFT181214P00092000,0.06,0,0.05,0.08,0,0.3828,-0.0201,0.0057,235
12/14/2018,MSFT181214C00092500,14.3,0,16.45,18.8,0,0.9215,0.794,0.0126,0,92.500,MSFT181214P00092500,0.19,0,0,0.85,0,0.351,-0.0157,0.005,148
12/14/2018,MSFT181214C00093000,0,0,16.6,14.8,0,0.05,0,0,0,93.000,MSFT181214P00093000,0.14,0,0.06,0.09,0,0.3684,-0.0237,0.0067,67
12/14/2018,MSFT181214C00093500,0,0,16.15,14.35,0,0.05,0,0,0,93.500,MSFT181214P00093500,0.1,0,0,0.54,0,0.3338,-0.0175,0.0058,60
12/14/2018,MSFT181214C00094000,0,0,14.45,14.05,0,0.05,0,0,0,94.000,MSFT181214P00094000,0.11,0,0,0.32,0,0.3274,-0.0197,0.0065,24
12/14/2018,MSFT181214C00094500,15.7,0,15.75,16.05,0,0.8953,0.7685,0.0141,34,94.500,MSFT181214P00094500,0.36,0,0.06,0.15,0,0.3486,-0.0305,0.0088,49
12/14/2018,MSFT181214C00095000,16.36,0,14.1,17.35,0,0.8491,0.7686,0.0148,124,95.000,MSFT181214P00095000,0.1,-0.02,0.09,0.16,90,0.3418,-0.034,0.0098,420
12/14/2018,MSFT181214C00095500,10.5,0,13.3,16.05,0,0.876,0.7546,0.0149,10,95.500,MSFT181214P00095500,0,0,0.07,0.18,0,0.3364,-0.0372,0.0107,866
12/14/2018,MSFT181214C00096000,11.55,0,12.9,16.45,0,0.8152,0.758,0.0159,12,96.000,MSFT181214P00096000,0.13,0,0.07,0.19,0,0.3295,-0.0407,0.0118,69
12/14/2018,MSFT181214C00096500,10.3,0,12.4,15.65,0,0.8111,0.7506,0.0163,2,96.500,MSFT181214P00096500,0.12,0,0.1,0.21,0,0.3244,-0.0455,0.0131,26
12/14/2018,MSFT181214C00097000,9.9,0,11.7,15.6,0,0.7199,0.7619,0.0178,10,97.000,MSFT181214P00097000,0.19,0.025,0.13,0.23,20,0.3206,-0.0516,0.0147,121
12/14/2018,MSFT181214C00097500,0,0,11.45,14.9,0,0.7352,0.7469,0.0181,5,97.500,MSFT181214P00097500,0.67,0,0.12,0.25,0,0.3099,-0.0546,0.0159,92
12/14/2018,MSFT181214C00098000,8.6,0,11,13.1,0,0.7837,0.7263,0.0178,26,98.000,MSFT181214P00098000,0.18,-0.015,0.17,0.26,4,0.3057,-0.0617,0.0177,144
12/14/2018,MSFT181214C00098500,0,0,10.3,12.45,0,0.05,1,0.0221,31,98.500,MSFT181214P00098500,0.24,0,0.18,0.46,0,0.2998,-0.0687,0.0196,8
12/14/2018,MSFT181214C00099000,0,0,10,11.9,0,0.7433,0.7148,0.0192,35,99.000,MSFT181214P00099000,0.27,0.04,0.22,0.3,15,0.2933,-0.0773,0.0219,200
12/14/2018,MSFT181214C00099500,0,0,9.7,11.85,0,0.6567,0.7216,0.0215,122,99.500,MSFT181214P00099500,0.3,0.05,0.22,0.51,887,0.2855,-0.0847,0.0242,93
12/14/2018,MSFT181214C00100000,9.83,-1.42,9,11.7,2,0.718,0.6966,0.0206,128,100.000,MSFT181214P00100000,0.29,0.01,0.27,0.54,67,0.281,-0.094,0.0265,21272
12/14/2018,MSFT181214C00101000,10.5,0,9.55,9.85,0,0.6833,0.6797,0.0223,99,101.000,MSFT181214P00101000,0.35,0.02,0.34,0.44,33,0.2642,-0.1148,0.0326,218
12/14/2018,MSFT181214C00102000,9.59,0,8.65,8.85,0,0.6551,0.6598,0.0239,199,102.000,MSFT181214P00102000,0.4,-0.005,0.41,0.9,30,0.2485,-0.1405,0.0398,1707
12/14/2018,MSFT181214C00103000,8.69,0,7.75,7.95,2,0.6209,0.6388,0.0258,241,103.000,MSFT181214P00103000,0.51,0.015,0.52,1,90,0.2323,-0.1728,0.0488,1298
12/14/2018,MSFT181214C00104000,6.69,-0.985,6.9,7.1,10,0.5925,0.6145,0.0278,325,104.000,MSFT181214P00104000,0.57,-0.03,0.64,0.93,34,0.2156,-0.2142,0.0598,999
12/14/2018,MSFT181214C00105000,6.1,-0.725,6.1,6.25,82,0.5615,0.5877,0.0299,4464,105.000,MSFT181214P00105000,0.82,0.085,0.8,0.89,181,0.1976,-0.2669,0.0734,1005
12/14/2018,MSFT181214C00106000,5.95,0,5.3,5.45,37,0.534,0.5574,0.032,473,106.000,MSFT181214P00106000,1,0.11,0.99,1.09,170,0.1766,-0.3346,0.0907,331
12/14/2018,MSFT181214C00107000,5,-0.175,4.5,4.65,221,0.5036,0.5239,0.0344,506,107.000,MSFT181214P00107000,1.13,0.03,1.22,1.33,451,0.1544,-0.4264,0.1112,950
12/14/2018,MSFT181214C00108000,3.92,-0.505,3.8,3.95,219,0.4808,0.4867,0.0362,733,108.000,MSFT181214P00108000,1.47,0.12,1.5,1.58,203,0.1219,-0.5586,0.1402,478
12/14/2018,MSFT181214C00109000,3.63,-0.095,3.15,3.25,107,0.4569,0.4462,0.0378,516,109.000,MSFT181214P00109000,1.8,0.15,1.84,1.9,139,0.0702,-0.8155,0.1529,389
12/14/2018,MSFT181214C00110000,2.88,-0.22,2.57,2.65,378,0.437,0.4033,0.0389,787,110.000,MSFT181214P00110000,2.29,0.275,2.24,2.32,200,0.05,-0.8004,0.1147,281
12/14/2018,MSFT181214C00111000,2.1,-0.42,2.05,2.13,339,0.4175,0.3581,0.0393,2760,111.000,MSFT181214P00111000,2.61,0.18,2.72,2.8,71,0.05,-0.5257,0.0673,347
12/14/2018,MSFT181214C00112000,1.66,-0.355,1.61,1.67,526,0.4003,0.312,0.0389,2198,112.000,MSFT181214P00112000,3.14,0.22,3.25,3.35,50,0.05,-0.5937,0.067,315
12/14/2018,MSFT181214C00113000,1.29,-0.29,1.21,1.29,387,0.3833,0.2654,0.0378,948,113.000,MSFT181214P00113000,3.65,0.15,3.85,4,145,0.05,-0.6583,0.0638,366
12/14/2018,MSFT181214C00114000,1.12,-0.08,0.91,0.97,101,0.3714,0.2225,0.0355,1190,114.000,MSFT181214P00114000,4.26,0.135,4.5,4.7,13,0.05,-0.6677,0.048,54
12/14/2018,MSFT181214C00115000,0.76,-0.15,0.68,0.72,383,0.3578,0.1824,0.0327,1573,115.000,MSFT181214P00115000,5.05,0.225,5.3,5.45,32,0.05,-0.7595,0.0556,374
12/14/2018,MSFT181214C00116000,0.55,-0.12,0.47,0.54,39,0.3488,0.1447,0.0289,267,116.000,MSFT181214P00116000,5.95,0.35,6.1,6.3,104,0.05,-0.8373,0.0454,80
12/14/2018,MSFT181214C00117000,0.45,-0.045,0.33,0.4,14,0.3389,0.112,0.025,421,117.000,MSFT181214P00117000,7.1,0.675,6.95,7.15,10,0.05,-0.8694,0.0382,10
12/14/2018,MSFT181214C00118000,0.29,-0.06,0.24,0.28,93,0.333,0.0864,0.021,1173,118.000,MSFT181214P00118000,7.95,0.65,7.75,8.1,6,0.05,-0.8969,0.0318,23
12/14/2018,MSFT181214C00119000,0.2,-0.05,0.17,0.2,25,0.3278,0.0654,0.0173,56,119.000,MSFT181214P00119000,0,0,13.6,9.95,0,0.05,-0.679,0.0241,0
12/14/2018,MSFT181214C00120000,0.18,0.005,0.11,0.15,33,0.3268,0.0503,0.0141,136,120.000,MSFT181214P00120000,0,0,7.8,11.55,0,0.05,-0.9455,0.0204,67
12/14/2018,MSFT181214C00121000,0.11,-0.005,0.07,0.12,11,0.3228,0.0369,0.0111,89,121.000,MSFT181214P00121000,0,0,8.8,12.5,0,0.05,-1,0,2
12/14/2018,MSFT181214C00122000,0.06,0,0.03,0.13,0,0.3187,0.0268,0.0086,25,122.000,MSFT181214P00122000,0,0,16.6,13.2,0,0.05,-0.6826,0.0183,0
12/14/2018,MSFT181214C00123000,0,0,0,0.13,0,0.3065,0.0162,0.0059,0,123.000,MSFT181214P00123000,0,0,11.35,14.1,0,0.05,-1,0,0
12/14/2018,MSFT181214C00124000,0,0,0,0.18,0,0.3471,0.0224,0.0068,0,124.000,MSFT181214P00124000,0,0,11.7,15.7,0,0.05,-1,0,0
12/14/2018,MSFT181214C00125000,0,0,0,0.05,4,0.3177,0.0103,0.0038,4,125.000,MSFT181214P00125000,0,0,13,16.15,0,0.05,-1,0,0
12/14/2018,MSFT181214C00126000,0,0,0,0.12,0,0.363,0.0165,0.005,1,126.000,MSFT181214P00126000,0,0,13.8,17.5,0,0.05,-1,0,0
12/21/2018,MSFT181221C00060000,43.97,0,48.35,52.75,0,1.4168,0.9728,0.0016,19,60.000,MSFT181221P00060000,0,0,0,0.01,0,0.8193,-0.0009,0.0001,5219
12/21/2018,MSFT181221C00065000,0,0,43.15,47.8,0,1.1346,0.9793,0.0016,1,65.000,MSFT181221P00065000,0.01,0,0,0.01,0,0.6929,-0.0007,0.0001,11717
12/21/2018,MSFT181221C00070000,0,0,38.25,42.75,0,1.0659,0.9693,0.0024,37,70.000,MSFT181221P00070000,0.01,0,0,0.16,0,0.6804,-0.0025,0.0004,4971
12/21/2018,MSFT181221C00075000,34.5,0,35,35.6,0,1.0207,0.9521,0.0036,30,75.000,MSFT181221P00075000,0.01,0,0,0.18,23,0.6039,-0.0037,0.0007,2673
12/21/2018,MSFT181221C00076000,0,0,32,36.65,0,0.8177,0.9748,0.0027,0,76.000,MSFT181221P00076000,0,0,0,0.09,0,0.5999,-0.0046,0.0008,0
12/21/2018,MSFT181221C00077000,0,0,31.2,35.7,0,0.7929,0.9741,0.0028,0,77.000,MSFT181221P00077000,0,0,0,1.3,0,0.5985,-0.0059,0.001,0
12/21/2018,MSFT181221C00078000,0,0,30.15,34.25,0,0.05,1,0.0029,0,78.000,MSFT181221P00078000,0.04,0,0,0.08,0,0.5855,-0.0065,0.0012,305
12/21/2018,MSFT181221C00079000,0,0,29.25,32.85,0,0.05,1,0.0015,0,79.000,MSFT181221P00079000,0,0,0,0.13,0,0.5789,-0.0077,0.0014,0
12/21/2018,MSFT181221C00080000,30,0,30.05,30.6,0,0.8738,0.9461,0.0046,84,80.000,MSFT181221P00080000,0.02,0,0.01,0.18,0,0.4942,-0.0034,0.0008,1181
12/21/2018,MSFT181221C00081000,30.25,0.25,29.05,29.6,5,0.8562,0.9424,0.005,5,81.000,MSFT181221P00081000,0.02,0,0.01,0.19,0,0.5516,-0.0094,0.0017,20
12/21/2018,MSFT181221C00082000,0,0,26.25,29.95,0,0.05,1,0.0026,0,82.000,MSFT181221P00082000,0.07,0,0,0.19,0,0.5251,-0.009,0.0017,68
12/21/2018,MSFT181221C00083000,0,0,25.45,28.8,0,0.05,1,0,0,83.000,MSFT181221P00083000,0.07,0,0,0.1,0,0.4851,-0.0072,0.0015,798
12/21/2018,MSFT181221C00084000,0,0,24.5,27.85,0,0.7805,0.9356,0.006,0,84.000,MSFT181221P00084000,0.08,0,0,0.11,0,0.4622,-0.007,0.0016,228
12/21/2018,MSFT181221C00085000,20.1,0,24.25,26.4,0,0.6508,0.9569,0.0052,275,85.000,MSFT181221P00085000,0.04,0.005,0.04,0.09,57,0.4707,-0.0102,0.0021,2924
12/21/2018,MSFT181221C00086000,0,0,22.5,24.8,0,0.7192,0.9331,0.0067,0,86.000,MSFT181221P00086000,0.05,0.015,0.03,0.22,20,0.4507,-0.0104,0.0023,804
12/21/2018,MSFT181221C00087000,0,0,22.8,23.8,0,0.6987,0.9293,0.0072,0,87.000,MSFT181221P00087000,0.05,0,0.04,0.12,0,0.4395,-0.012,0.0026,505
12/21/2018,MSFT181221C00088000,0,0,20.8,24.15,0,0.7442,0.9086,0.0082,0,88.000,MSFT181221P00088000,0.07,0.015,0.05,0.22,1,0.4298,-0.0141,0.0031,308
12/21/2018,MSFT181221C00089000,0,0,20.85,23.55,0,0.7274,0.9019,0.0088,0,89.000,MSFT181221P00089000,0.09,0.03,0.06,0.25,16,0.4235,-0.0169,0.0036,16
12/21/2018,MSFT181221C00090000,21.2,0,20.35,20.7,11,0.6247,0.9205,0.0087,382,90.000,MSFT181221P00090000,0.08,0.005,0.07,0.11,106,0.4101,-0.0191,0.0042,5429
12/21/2018,MSFT181221C00091000,0,0,18.85,21.45,0,0.6226,0.9093,0.0097,0,91.000,MSFT181221P00091000,0.27,0,0.08,0.13,0,0.3983,-0.0218,0.0048,5
12/21/2018,MSFT181221C00092000,0,0,17,20.5,0,0.5957,0.9059,0.0104,0,92.000,MSFT181221P00092000,0.15,0.025,0.1,0.17,6,0.393,-0.0264,0.0057,129
12/21/2018,MSFT181221C00093000,13.4,0,16.85,19.5,0,0.6089,0.8891,0.0115,18,93.000,MSFT181221P00093000,0.13,-0.005,0.12,0.19,14,0.3833,-0.0308,0.0067,975
12/21/2018,MSFT181221C00094000,10.35,0,15.4,18.5,0,0.6266,0.8683,0.0126,41,94.000,MSFT181221P00094000,0.21,0.06,0.15,0.2,13,0.3725,-0.0361,0.0079,1251
12/21/2018,MSFT181221C00095000,16.15,-0.15,15.45,15.7,87,0.5253,0.8897,0.0133,840,95.000,MSFT181221P00095000,0.17,-0.015,0.17,0.23,189,0.3619,-0.0414,0.009,7562
12/21/2018,MSFT181221C00096000,14.85,0,14.45,14.75,0,0.4982,0.8847,0.0144,90,96.000,MSFT181221P00096000,0.22,0.01,0.21,0.27,116,0.3527,-0.0488,0.0106,527
12/21/2018,MSFT181221C00097000,14.27,0,12.3,14.25,0,0.4807,0.875,0.0158,63,97.000,MSFT181221P00097000,0.26,0.015,0.24,0.31,10,0.3448,-0.0581,0.0124,420
12/21/2018,MSFT181221C00097500,13.7,-0.2,13.05,13.3,2,0.4618,0.8754,0.0164,951,97.500,MSFT181221P00097500,0.28,0.015,0.26,0.33,100,0.3399,-0.063,0.0134,6254
12/21/2018,MSFT181221C00098000,12.6,-0.825,12.55,12.9,3,0.4526,0.8702,0.0172,157,98.000,MSFT181221P00098000,0.3,0.01,0.29,0.36,56,0.3349,-0.069,0.0146,1116
12/21/2018,MSFT181221C00099000,11.1,-1.35,11.6,11.9,1,0.4337,0.8592,0.019,33,99.000,MSFT181221P00099000,0.37,0.03,0.35,0.42,50,0.3265,-0.0819,0.0171,1072
12/21/2018,MSFT181221C00100000,11.01,-0.54,10.7,10.95,82,0.4255,0.8399,0.0211,2781,100.000,MSFT181221P00100000,0.43,0.015,0.43,0.49,723,0.3168,-0.0962,0.0199,17871
12/21/2018,MSFT181221C00101000,10.2,-0.425,9.8,10,6,0.4113,0.8228,0.0233,141,101.000,MSFT181221P00101000,0.51,0.03,0.52,0.57,85,0.3088,-0.1142,0.0231,1143
12/21/2018,MSFT181221C00102000,9.57,-0.155,8.9,9.1,13,0.3853,0.8116,0.0259,307,102.000,MSFT181221P00102000,0.56,-0.02,0.62,0.69,108,0.3006,-0.1353,0.0267,893
12/21/2018,MSFT181221C00103000,8.45,-0.4,8.05,8.25,9,0.378,0.7847,0.0286,475,103.000,MSFT181221P00103000,0.76,0.07,0.76,0.82,510,0.2927,-0.1601,0.0307,1061
12/21/2018,MSFT181221C00104000,7.6,-0.375,7.2,7.4,45,0.3617,0.7614,0.0316,566,104.000,MSFT181221P00104000,0.88,0.05,0.91,0.97,610,0.285,-0.1892,0.0351,1275
12/21/2018,MSFT181221C00105000,6.57,-0.58,6.4,6.6,397,0.3498,0.7327,0.0347,13830,105.000,MSFT181221P00105000,1,0.005,1.09,1.16,890,0.2772,-0.2226,0.0397,20705
12/21/2018,MSFT181221C00106000,5.8,-0.525,5.65,5.8,238,0.3371,0.7007,0.0381,1581,106.000,MSFT181221P00106000,1.22,0.03,1.31,1.38,145,0.2697,-0.2613,0.0445,1246
12/21/2018,MSFT181221C00107000,5.34,-0.235,4.9,5.05,70,0.3228,0.6681,0.0415,795,107.000,MSFT181221P00107000,1.4,-0.015,1.56,1.63,439,0.2616,-0.3046,0.0494,926
12/21/2018,MSFT181221C00108000,4.3,-0.55,4.2,4.35,219,0.3135,0.6246,0.0447,2041,108.000,MSFT181221P00108000,1.7,0.01,1.87,1.92,316,0.2537,-0.3535,0.0541,952
12/21/2018,MSFT181221C00109000,4,-0.15,3.55,3.7,117,0.3013,0.5803,0.0479,809,109.000,MSFT181221P00109000,2.17,0.165,2.21,2.28,110,0.2456,-0.4077,0.0584,597
12/21/2018,MSFT181221C00110000,3.1,-0.425,2.98,3.1,2511,0.2923,0.5317,0.0503,19392,110.000,MSFT181221P00110000,2.62,0.25,2.61,2.69,985,0.2366,-0.4669,0.0621,6509
12/21/2018,MSFT181221C00111000,2.5,-0.445,2.44,2.54,4856,0.2859,0.4804,0.0515,11243,111.000,MSFT181221P00111000,2.87,0.075,3.05,3.2,188,0.2285,-0.5308,0.0643,828
12/21/2018,MSFT181221C00112000,2.09,-0.335,1.98,2.06,1841,0.278,0.4271,0.0521,2418,112.000,MSFT181221P00112000,3.4,0.1,3.6,3.7,47,0.2186,-0.5988,0.0653,422
12/21/2018,MSFT181221C00113000,1.73,-0.225,1.59,1.65,482,0.2712,0.3732,0.0516,1302,113.000,MSFT181221P00113000,4.19,0.39,4.15,4.3,24,0.208,-0.6699,0.0643,317
12/21/2018,MSFT181221C00114000,1.36,-0.205,1.23,1.3,313,0.2653,0.3202,0.0498,1078,114.000,MSFT181221P00114000,4.55,0.125,4.8,4.95,6,0.1998,-0.7387,0.0601,89
12/21/2018,MSFT181221C00115000,0.99,-0.235,0.94,1,5343,0.259,0.2685,0.047,26656,115.000,MSFT181221P00115000,5.2,0.1,5.55,5.7,88,0.1807,-0.8182,0.054,2522
12/21/2018,MSFT181221C00116000,0.78,-0.16,0.71,0.76,882,0.252,0.2214,0.0435,3412,116.000,MSFT181221P00116000,6.1,0.3,6.3,6.5,15,0.1568,-0.8993,0.0415,44
12/21/2018,MSFT181221C00117000,0.55,-0.165,0.52,0.57,296,0.2484,0.1765,0.0385,467,117.000,MSFT181221P00117000,6.9,0.325,7.1,7.35,6,0.05,-1,0,6
12/21/2018,MSFT181221C00118000,0.4,-0.13,0.37,0.42,10070,0.2441,0.1403,0.0337,9402,118.000,MSFT181221P00118000,7.75,0.325,7.95,8.2,55,0.05,-0.8728,0.0329,51
12/21/2018,MSFT181221C00119000,0.3,-0.095,0.27,0.3,176,0.2421,0.1075,0.0282,216,119.000,MSFT181221P00119000,8.7,0.425,8.75,9.1,12,0.05,-0.9145,0.0262,12
12/21/2018,MSFT181221C00120000,0.24,-0.045,0.2,0.22,314,0.2382,0.0802,0.0231,15617,120.000,MSFT181221P00120000,9.1,0,9.7,10.05,0,0.05,-0.9341,0.0213,567
12/21/2018,MSFT181221C00121000,0.18,-0.025,0.14,0.16,29,0.2377,0.0618,0.0189,229,121.000,MSFT181221P00121000,0,0,9.05,11.45,0,0.05,-0.9994,0,0
12/21/2018,MSFT181221C00122000,0.14,-0.01,0.09,0.12,10,0.2366,0.0456,0.015,314,122.000,MSFT181221P00122000,0,0,9.55,13.95,0,0,-1,0,0
12/21/2018,MSFT181221C00125000,0.05,0.005,0.02,0.12,324,0.2354,0.0171,0.0066,12992,125.000,MSFT181221P00125000,21.12,0,13.1,16.8,0,0,-0.9185,0.0158,2
12/21/2018,MSFT181221C00130000,0.02,0.005,0.01,0.02,12,0.263,0.0063,0.0025,3549,130.000,MSFT181221P00130000,0,0,18,21.7,0,0,-0.95,0.0097,0
12/21/2018,MSFT181221C00135000,0.01,0,0,0.01,0,0.282,0.002,0.0008,1858,135.000,MSFT181221P00135000,0,0,23.2,26.85,0,0,-0.9322,0.0092,2
12/21/2018,MSFT181221C00140000,0.01,0,0,0.01,0,0.3257,0.0017,0.0006,379,140.000,MSFT181221P00140000,0,0,28,32.05,0,0.05,-0.9381,0.0075,1
12/21/2018,MSFT181221C00145000,0,0,0,0.01,0,0.3668,0.0014,0.0005,310,145.000,MSFT181221P00145000,0,0,32.35,36.85,0,0.05,-1,0,0
12/21/2018,MSFT181221C00150000,0,0,0,0.01,0,0.4174,0.0017,0.0005,359,150.000,MSFT181221P00150000,0,0,37.3,42,0,0,-1,0,0
12/21/2018,MSFT181221C00155000,0,0,0,0.01,0,0.448,0.0012,0.0003,41,155.000,MSFT181221P00155000,0,0,42.6,47,0,0,-1,0,0
12/28/2018,MSFT181228C00070000,0,0,38.4,42.9,0,1.0374,0.9558,0.0029,0,70.000,MSFT181228P00070000,0,0,0,2.13,0,0.9276,-0.0304,0.0024,0
12/28/2018,MSFT181228C00075000,0,0,33.45,37.8,0,0.9026,0.9501,0.0037,0,75.000,MSFT181228P00075000,0.1,0,0,2.13,0,0.8068,-0.0348,0.0031,4
12/28/2018,MSFT181228C00076000,0,0,32.3,36.75,0,0.8665,0.9508,0.0038,0,76.000,MSFT181228P00076000,0,0,0,0.75,0,0.7836,-0.0357,0.0032,0
12/28/2018,MSFT181228C00077000,0,0,31.3,35.75,0,0.8486,0.9482,0.004,0,77.000,MSFT181228P00077000,0,0,0,2.13,0,0.7598,-0.0366,0.0034,0
12/28/2018,MSFT181228C00078000,0,0,30.7,34.6,0,0.8468,0.9423,0.0044,0,78.000,MSFT181228P00078000,0,0,0,0.75,0,0.7377,-0.0379,0.0036,0
12/28/2018,MSFT181228C00079000,0,0,29.5,33.6,0,0.7981,0.9454,0.0045,0,79.000,MSFT181228P00079000,0,0,0,0.75,0,0.715,-0.0389,0.0038,0
12/28/2018,MSFT181228C00080000,0,0,28.8,32.6,0,0.7821,0.9418,0.0048,0,80.000,MSFT181228P00080000,0.09,0,0,2.14,0,0.6919,-0.04,0.004,15
12/28/2018,MSFT181228C00081000,0,0,27.8,31.65,0,0.7572,0.9402,0.005,0,81.000,MSFT181228P00081000,0,0,0,0.75,0,0.6703,-0.0413,0.0042,0
12/28/2018,MSFT181228C00082000,0,0,26.5,30.65,0,0.7104,0.9438,0.0051,0,82.000,MSFT181228P00082000,0,0,0,0.75,0,0.6484,-0.0427,0.0045,0
12/28/2018,MSFT181228C00083000,0,0,25.55,29.7,0,0.6648,0.9472,0.0052,0,83.000,MSFT181228P00083000,0,0,0,0.75,0,0.6257,-0.0439,0.0048,0
12/28/2018,MSFT181228C00084000,0,0,24.55,28.65,0,0.6935,0.9328,0.006,0,84.000,MSFT181228P00084000,0,0,0,2.17,0,0.6053,-0.0456,0.0051,0
12/28/2018,MSFT181228C00085000,25.9,-0.3,25.3,25.7,1,0.6518,0.9354,0.0062,7,85.000,MSFT181228P00085000,0.1,0.03,0.04,0.5,3,0.5435,-0.0371,0.0048,71
12/28/2018,MSFT181228C00086000,0,0,22.7,26.7,0,0.6481,0.9275,0.0068,0,86.000,MSFT181228P00086000,0,0,0,2.18,0,0.5622,-0.0487,0.0058,0
12/28/2018,MSFT181228C00087000,0,0,21.8,25.7,0,0.5947,0.9337,0.007,0,87.000,MSFT181228P00087000,0,0,0,0.75,0,0.5404,-0.0502,0.0062,0
12/28/2018,MSFT181228C00088000,0,0,20.7,24.7,0,0.5891,0.9262,0.0076,0,88.000,MSFT181228P00088000,0,0,0,0.75,0,0.5196,-0.0522,0.0066,0
12/28/2018,MSFT181228C00089000,0,0,19.65,23.75,0,0.5713,0.9219,0.0082,0,89.000,MSFT181228P00089000,0,0,0,2.22,0,0.4978,-0.0543,0.0071,0
12/28/2018,MSFT181228C00090000,14.12,0,18.8,22.75,0,0.5586,0.9155,0.0089,224,90.000,MSFT181228P00090000,0.13,0,0.01,2.24,0,0.4232,-0.0383,0.0063,119
12/28/2018,MSFT181228C00091000,0,0,18,21.75,0,0.5544,0.9056,0.0098,0,91.000,MSFT181228P00091000,0,0,0,2.25,0,0.457,-0.0585,0.0082,0
12/28/2018,MSFT181228C00092000,0,0,16.8,20.8,0,0.5117,0.9091,0.0103,0,92.000,MSFT181228P00092000,0,0,0,2.28,0,0.3824,-0.0401,0.0073,0
12/28/2018,MSFT181228C00093000,0,0,15.75,19.8,0,0.4979,0.9017,0.0112,0,93.000,MSFT181228P00093000,0,0,0,2.3,0,0.426,-0.0679,0.0099,0
12/28/2018,MSFT181228C00094000,0,0,14.75,18.85,0,0.4699,0.8996,0.012,0,94.000,MSFT181228P00094000,0.25,0.05,0.18,0.53,3,0.3942,-0.0659,0.0105,33
12/28/2018,MSFT181228C00095000,14.1,0,15.4,16,0,0.4591,0.8904,0.0131,31,95.000,MSFT181228P00095000,0.24,0.005,0.22,2.33,1,0.3432,-0.0542,0.0103,346
12/28/2018,MSFT181228C00095500,15.1,-0.8,15,15.4,1,0.4516,0.8861,0.0137,237,95.500,MSFT181228P00095500,0.28,0.03,0,1.78,1,0.3362,-0.0568,0.0109,2
12/28/2018,MSFT181228C00096000,0,0,12.8,16.9,0,0.4238,0.8905,0.0142,0,96.000,MSFT181228P00096000,0.44,0,0.27,0.55,0,0.3325,-0.0615,0.0117,111
12/28/2018,MSFT181228C00096500,0,0,12.4,16.45,0,0.4112,0.8893,0.0148,287,96.500,MSFT181228P00096500,0,0,0.03,2.4,0,0.329,-0.0665,0.0126,0
12/28/2018,MSFT181228C00097000,10.4,0,11.9,15.95,0,0.3955,0.8889,0.0154,74,97.000,MSFT181228P00097000,0.47,0,0.32,0.64,0,0.3241,-0.0712,0.0135,99
12/28/2018,MSFT181228C00097500,0,0,11.4,15.5,0,0.4045,0.8741,0.0165,14,97.500,MSFT181228P00097500,0.45,0.115,0,0.73,5,0.3209,-0.0772,0.0145,50
12/28/2018,MSFT181228C00098000,9.11,0,10.95,15,0,0.4075,0.863,0.0173,181,98.000,MSFT181228P00098000,0.48,0.12,0.38,0.67,20,0.3158,-0.0826,0.0155,117
12/28/2018,MSFT181228C00099000,11.88,-0.72,11.8,12.05,4,0.4041,0.8445,0.019,143,99.000,MSFT181228P00099000,0.46,0.035,0.45,0.76,12,0.3061,-0.0948,0.0177,473
12/28/2018,MSFT181228C00099500,11.75,0.15,11.35,11.6,1,0.3946,0.8388,0.0199,60,99.500,MSFT181228P00099500,0.5,0.04,0.5,0.74,2,0.3014,-0.1018,0.019,115
12/28/2018,MSFT181228C00100000,11,0,10.9,11.15,0,0.3889,0.8306,0.0209,266,100.000,MSFT181228P00100000,0.64,0.145,0.53,0.8,59,0.2974,-0.111,0.0205,643
12/28/2018,MSFT181228C00101000,7.75,0,8.4,12.25,0,0.3601,0.8243,0.0231,52,101.000,MSFT181228P00101000,0.77,0.185,0.63,0.88,26,0.2902,-0.1297,0.0234,223
12/28/2018,MSFT181228C00102000,8.98,-0.945,9.1,9.35,1,0.3605,0.7964,0.0253,101,102.000,MSFT181228P00102000,0.74,0.045,0.75,1.01,40,0.2836,-0.1502,0.0265,367
12/28/2018,MSFT181228C00103000,8.6,-0.425,8.25,8.5,21,0.3472,0.7755,0.0278,163,103.000,MSFT181228P00103000,0.9,0.08,0.89,1,8,0.2747,-0.1752,0.0302,480
12/28/2018,MSFT181228C00104000,8,-0.175,7.45,7.65,6,0.335,0.7514,0.0304,199,104.000,MSFT181228P00104000,1.11,0.14,1.05,1.48,48,0.2681,-0.2041,0.034,442
12/28/2018,MSFT181228C00105000,7.25,-0.125,6.65,6.8,71,0.3253,0.7231,0.0331,492,105.000,MSFT181228P00105000,1.28,0.14,1.25,1.39,66,0.2613,-0.2367,0.038,623
12/28/2018,MSFT181228C00106000,5.44,-1.11,5.9,6.05,2,0.3138,0.6927,0.036,223,106.000,MSFT181228P00106000,1.5,0.155,1.48,1.55,15,0.252,-0.2718,0.0424,3453
12/28/2018,MSFT181228C00107000,5.5,-0.275,5.15,5.3,114,0.302,0.6589,0.0391,296,107.000,MSFT181228P00107000,1.6,0.02,1.74,1.81,104,0.2449,-0.3131,0.0466,553
12/28/2018,MSFT181228C00108000,4.8,-0.275,4.45,4.6,16,0.2918,0.6209,0.042,891,108.000,MSFT181228P00108000,1.93,0.065,2.05,2.12,101,0.2377,-0.3591,0.0506,478
12/28/2018,MSFT181228C00109000,4.15,-0.275,3.85,3.95,11,0.2829,0.579,0.0445,758,109.000,MSFT181228P00109000,2.54,0.35,2.4,2.49,535,0.231,-0.4098,0.0542,534
12/28/2018,MSFT181228C00110000,3.35,-0.425,3.25,3.35,283,0.2748,0.5339,0.0465,1307,110.000,MSFT181228P00110000,2.8,0.24,2.81,2.91,35,0.2238,-0.4647,0.0571,514
12/28/2018,MSFT181228C00111000,2.79,-0.41,2.72,2.82,286,0.2689,0.4864,0.0477,1385,111.000,MSFT181228P00111000,3.35,0.345,3.25,3.4,49,0.2194,-0.5228,0.0584,159
12/28/2018,MSFT181228C00112000,2.59,-0.11,2.25,2.35,170,0.263,0.4375,0.0482,520,112.000,MSFT181228P00112000,3.55,0.05,3.8,3.95,33,0.2113,-0.584,0.0594,350
12/28/2018,MSFT181228C00113000,1.96,-0.275,1.84,1.93,153,0.2571,0.3877,0.0479,529,113.000,MSFT181228P00113000,3.97,0,4.2,4.55,0,0.2037,-0.6469,0.0587,332
12/28/2018,MSFT181228C00114000,1.61,-0.22,1.49,1.57,63,0.2529,0.3392,0.0466,600,114.000,MSFT181228P00114000,4.7,0.025,5,5.15,25,0.1967,-0.7093,0.0561,111
12/28/2018,MSFT181228C00115000,1.24,-0.245,1.19,1.26,66,0.2488,0.2921,0.0444,539,115.000,MSFT181228P00115000,11.4,0,5.6,5.95,0,0.1848,-0.7758,0.0521,124
12/28/2018,MSFT181228C00116000,1.09,-0.095,0.94,1,53,0.2455,0.2481,0.0415,285,116.000,MSFT181228P00116000,0,0,4.85,8.2,0,0.1782,-0.8288,0.0459,10
12/28/2018,MSFT181228C00117000,0.71,-0.235,0.74,0.79,45,0.2425,0.2074,0.038,561,117.000,MSFT181228P00117000,7.2,0,5.25,8.65,0,0.2082,-0.8292,0.0392,14
12/28/2018,MSFT181228C00118000,0.63,-0.1,0.57,0.63,237,0.2383,0.1712,0.0343,308,118.000,MSFT181228P00118000,11.76,0,6.05,10,0,0.05,-1,0,15
12/28/2018,MSFT181228C00119000,0.48,-0.065,0.42,0.49,342,0.2386,0.1398,0.03,475,119.000,MSFT181228P00119000,0,0,6.9,10.65,0,0.05,-1,0,0
12/28/2018,MSFT181228C00120000,0.43,0,0.32,0.38,107,0.2364,0.1132,0.0261,501,120.000,MSFT181228P00120000,9.7,0.375,9.65,10.1,1,0.05,-0.9272,0.0223,4
12/28/2018,MSFT181228C00121000,0.33,0,0.24,0.3,2,0.2355,0.0902,0.0222,9,121.000,MSFT181228P00121000,0,0,8.75,12.8,0,0,-1,0,0
12/28/2018,MSFT181228C00122000,0.25,-0.005,0.18,0.24,3,0.2347,0.0699,0.0184,22,122.000,MSFT181228P00122000,0,0,9.65,13.6,0,0,-1,0,0
12/28/2018,MSFT181228C00123000,0.16,-0.015,0.13,0.19,300,0.235,0.0559,0.0154,312,123.000,MSFT181228P00123000,0,0,10.65,14.6,0,0,-1,0,0
12/28/2018,MSFT181228C00124000,0,0,0,0.75,0,0.2398,0.0468,0.0131,0,124.000,MSFT181228P00124000,0,0,11.6,15.6,0,0,-1,0,0
12/28/2018,MSFT181228C00125000,0.5,0.425,0,2.2,1,0.2805,0.0638,0.0143,1,125.000,MSFT181228P00125000,0,0,12.6,16.6,0,0,-1,0,0
12/28/2018,MSFT181228C00126000,0,0,0,1.1,0,0.2971,0.0623,0.0133,9,126.000,MSFT181228P00126000,0,0,13.4,17.85,0,0,-1,0,0
01/04/2019,MSFT190104C00090000,0,0,19,22.85,0,0.5305,0.9052,0.0092,0,90.000,MSFT190104P00090000,0.41,0,0,2.31,0,0.4293,-0.056,0.0076,58
01/04/2019,MSFT190104C00091000,0,0,17.8,21.9,0,0.5002,0.9051,0.0098,0,91.000,MSFT190104P00091000,0,0,0,2.33,0,0.4192,-0.0617,0.0084,0
01/04/2019,MSFT190104C00092000,0,0,16.8,20.9,0,0.4471,0.9154,0.01,0,92.000,MSFT190104P00092000,0.46,0,0,2.36,0,0.3865,-0.0582,0.0087,2
01/04/2019,MSFT190104C00093000,0,0,15.9,19.9,0,0.4686,0.8935,0.0113,0,93.000,MSFT190104P00093000,0.73,0,0.24,0.48,0,0.3585,-0.0562,0.0091,15
01/04/2019,MSFT190104C00094000,0,0,15,18.95,0,0.4319,0.8955,0.0121,0,94.000,MSFT190104P00094000,0.3,0,0.28,0.56,0,0.3371,-0.0576,0.0099,132
01/04/2019,MSFT190104C00094500,0,0,14.5,18.5,0,0.4249,0.8916,0.0127,0,94.500,MSFT190104P00094500,0,0,0,2.44,0,0.3341,-0.0614,0.0105,0
01/04/2019,MSFT190104C00095000,0,0,13.9,18,0,0.4185,0.8872,0.0132,0,95.000,MSFT190104P00095000,1.38,0,0,2.46,0,0.3309,-0.066,0.0112,1
01/04/2019,MSFT190104C00095500,0,0,13.6,17.55,0,0.4076,0.8848,0.0138,0,95.500,MSFT190104P00095500,0.37,0,0.34,0.66,0,0.3261,-0.07,0.0119,98
01/04/2019,MSFT190104C00096000,0,0,13.05,17.05,0,0.3837,0.8899,0.0142,0,96.000,MSFT190104P00096000,0.38,0,0.37,0.68,0,0.322,-0.0747,0.0127,11
01/04/2019,MSFT190104C00096500,14.5,-0.625,14.3,15.15,365,0.4269,0.8585,0.0152,339,96.500,MSFT190104P00096500,0.43,0,0.4,0.8,0,0.3161,-0.0786,0.0134,261
01/04/2019,MSFT190104C00097000,0,0,12.1,16.1,0,0.3751,0.878,0.0156,0,97.000,MSFT190104P00097000,0.46,0,0.44,0.85,0,0.3144,-0.0855,0.0143,121
01/04/2019,MSFT190104C00097500,10.25,0,11.5,15.65,0,0.3714,0.8711,0.0163,14,97.500,MSFT190104P00097500,0.49,0,0.47,0.8,0,0.3094,-0.0915,0.0154,114
01/04/2019,MSFT190104C00098000,0,0,11.2,15.15,0,0.3896,0.8514,0.0172,0,98.000,MSFT190104P00098000,0.57,0,0.51,0.83,0,0.3058,-0.0981,0.0163,45
01/04/2019,MSFT190104C00098500,0,0,10.75,14.75,0,0.3935,0.8394,0.0179,0,98.500,MSFT190104P00098500,0,0,0,2.64,0,0.3409,-0.1298,0.0179,2
01/04/2019,MSFT190104C00099000,8.33,0,10.25,14.25,0,0.382,0.8355,0.0187,2,99.000,MSFT190104P00099000,0.64,0.085,0.58,2.03,80,0.2974,-0.1117,0.0185,128
01/04/2019,MSFT190104C00099500,0,0,9.85,13.75,0,0.3732,0.8298,0.0196,0,99.500,MSFT190104P00099500,0.64,0,0.64,1.06,0,0.2926,-0.1188,0.0196,3
01/04/2019,MSFT190104C00100000,11.65,-0.275,11.1,11.35,1,0.3672,0.8209,0.0206,29,100.000,MSFT190104P00100000,0.69,0.05,0.69,0.96,175,0.2894,-0.1275,0.0208,171
01/04/2019,MSFT190104C00101000,10.55,-0.425,10.2,10.45,3,0.3542,0.8048,0.0225,4,101.000,MSFT190104P00101000,0.8,0,0.79,1.15,0,0.2835,-0.1458,0.0233,28
01/04/2019,MSFT190104C00102000,8.12,0,7.6,11.6,0,0.3356,0.7918,0.0247,2,102.000,MSFT190104P00102000,0.98,0.11,0.93,1.21,2,0.2753,-0.1678,0.0263,169
01/04/2019,MSFT190104C00103000,8.6,-0.55,8.55,8.75,3,0.3345,0.7632,0.0266,97,103.000,MSFT190104P00103000,1.01,0.005,1.08,1.59,61,0.27,-0.1917,0.0292,134
01/04/2019,MSFT190104C00104000,7.95,-0.5,7.75,7.95,111,0.3221,0.7405,0.0291,157,104.000,MSFT190104P00104000,1.17,0,1.26,1.45,3,0.2626,-0.2206,0.0326,87
01/04/2019,MSFT190104C00105000,7.9,0,6.95,7.1,22,0.3128,0.7135,0.0314,25,105.000,MSFT190104P00105000,1.37,0.005,1.47,1.59,3,0.2546,-0.2507,0.0361,62
01/04/2019,MSFT190104C00106000,6.12,-0.755,6.2,6.35,19,0.3034,0.684,0.0339,51,106.000,MSFT190104P00106000,2.09,0.5,1.71,1.78,7,0.2481,-0.2856,0.0396,133
01/04/2019,MSFT190104C00107000,5.45,-0.675,5.5,5.6,10,0.2941,0.6515,0.0363,106,107.000,MSFT190104P00107000,2.25,0.41,1.99,2.07,44,0.2421,-0.3246,0.0429,50
01/04/2019,MSFT190104C00108000,5.3,-0.1,4.8,4.95,9,0.2861,0.6157,0.0386,153,108.000,MSFT190104P00108000,2.21,0.07,2.31,2.4,18,0.236,-0.3672,0.0461,69
01/04/2019,MSFT190104C00109000,4.75,0,4.15,4.3,21,0.2777,0.5772,0.0407,94,109.000,MSFT190104P00109000,2.45,-0.025,2.68,2.76,6,0.23,-0.4135,0.0489,132
01/04/2019,MSFT190104C00110000,4.06,-0.065,3.6,3.75,225,0.2721,0.5359,0.0422,319,110.000,MSFT190104P00110000,2.96,0.1,3.1,3.2,41,0.2275,-0.4601,0.0504,91
01/04/2019,MSFT190104C00111000,3.25,-0.325,3.1,3.2,32,0.2652,0.4927,0.0434,135,111.000,MSFT190104P00111000,4.1,0.8,3.55,3.65,69,0.2214,-0.5117,0.052,70
01/04/2019,MSFT190104C00112000,3,-0.05,2.59,2.68,47,0.2607,0.4485,0.0438,95,112.000,MSFT190104P00112000,4.5,0.725,4.05,4.2,23,0.2121,-0.5699,0.0535,39
01/04/2019,MSFT190104C00113000,2.45,-0.135,2.16,2.25,326,0.2563,0.4038,0.0436,609,113.000,MSFT190104P00113000,5.8,0,4.45,4.9,0,0.2045,-0.6268,0.0535,5
01/04/2019,MSFT190104C00114000,1.88,-0.285,1.78,1.87,84,0.2515,0.3589,0.0429,916,114.000,MSFT190104P00114000,9.25,0,5.1,5.7,0,0.2039,-0.678,0.0508,23
01/04/2019,MSFT190104C00115000,1.58,-0.215,1.46,1.55,73,0.2477,0.3156,0.0415,108,115.000,MSFT190104P00115000,5.65,0.125,5.95,6.1,26,0.1948,-0.7354,0.0485,128
01/04/2019,MSFT190104C00116000,1.24,-0.235,1.19,1.26,30,0.2446,0.2743,0.0394,81,116.000,MSFT190104P00116000,6.68,0,6.45,7.25,0,0.1935,-0.7786,0.0443,2
01/04/2019,MSFT190104C00117000,1.14,-0.04,0.96,1.03,45,0.2419,0.2356,0.0368,505,117.000,MSFT190104P00117000,7.19,0.19,5.4,8.9,1,0.2073,-0.8007,0.0389,1
01/04/2019,MSFT190104C00118000,0.83,-0.14,0.77,0.83,14,0.2399,0.2005,0.0338,83,118.000,MSFT190104P00118000,8.1,0.25,8.25,8.45,1,0.1491,-0.9175,0.0295,1
01/04/2019,MSFT190104C00119000,0.66,-0.115,0.61,0.66,35,0.2382,0.1687,0.0305,60,119.000,MSFT190104P00119000,0,0,7.1,11,0,0.05,-1,0,0
01/04/2019,MSFT190104C00120000,0.6,-0.005,0.47,0.53,193,0.2364,0.1402,0.0272,239,120.000,MSFT190104P00120000,0,0,7.95,11.55,0,0.05,-1,0,0
01/04/2019,MSFT190104C00121000,0,0,0.07,1.73,0,0.2342,0.1158,0.024,0,121.000,MSFT190104P00121000,0,0,8.8,12.8,0,0,-1,0,0
01/04/2019,MSFT190104C00122000,0.32,0,0.28,0.35,18,0.2337,0.0937,0.0207,18,122.000,MSFT190104P00122000,0,0,9.75,13.7,0,0.05,-1,0,0
01/04/2019,MSFT190104C00123000,0.25,0,0.22,0.29,106,0.2327,0.0766,0.0178,106,123.000,MSFT190104P00123000,0,0,10.7,14.6,0,0,-1,0,0
01/04/2019,MSFT190104C00124000,0,0,0,1.68,0,0.229,0.0587,0.0148,0,124.000,MSFT190104P00124000,0,0,11.65,15.8,0,0,-1,0,0
01/04/2019,MSFT190104C00125000,0.13,0,0,1.89,1,0.2241,0.0432,0.0118,1,125.000,MSFT190104P00125000,0,0,12.6,16.6,0,0,-1,0,0
01/11/2019,MSFT190111C00098500,0,0,11,15.05,0,0.3917,0.8198,0.0177,0,98.500,MSFT190111P00098500,0.72,0,0.7,3,10,0.4004,-0.184,0.0176,10
01/11/2019,MSFT190111C00099000,0,0,10.35,14.9,0,0.3756,0.8183,0.0185,0,99.000,MSFT190111P00099000,0.51,0,0,2.95,1,0.3913,-0.1894,0.0183,1
01/11/2019,MSFT190111C00099500,0,0,10.25,14.15,0,0.4144,0.7885,0.0184,0,99.500,MSFT190111P00099500,0,0,0,3.2,0,0.3822,-0.1939,0.019,0
01/11/2019,MSFT190111C00100000,0,0,9.45,13.95,0,0.3843,0.7926,0.0196,0,100.000,MSFT190111P00100000,0.8,0,0.86,2.03,5,0.3008,-0.1558,0.021,5
01/11/2019,MSFT190111C00101000,0,0,8.75,12.8,0,0.3592,0.7831,0.0216,0,101.000,MSFT190111P00101000,0,0,0.06,2.78,0,0.3097,-0.1847,0.0227,0
01/11/2019,MSFT190111C00102000,9.49,0,7.8,12.15,1,0.3093,0.7891,0.0246,1,102.000,MSFT190111P00102000,0,0,0.94,3.3,0,0.2868,-0.1962,0.0255,0
01/11/2019,MSFT190111C00103000,0,0,6.85,11.25,0,0.3254,0.7523,0.0256,0,103.000,MSFT190111P00103000,0,0,1.17,2.05,0,0.2749,-0.2163,0.0282,0
01/11/2019,MSFT190111C00104000,0,0,5.65,9.2,0,0.315,0.7279,0.0278,0,104.000,MSFT190111P00104000,0,0,1.2,2.21,0,0.2651,-0.2407,0.031,0
01/11/2019,MSFT190111C00105000,0,0,5.4,9.3,0,0.2995,0.7052,0.0304,0,105.000,MSFT190111P00105000,0,0,1.58,1.94,0,0.2541,-0.2672,0.0342,0
01/11/2019,MSFT190111C00106000,7,0,4.6,8.7,1,0.305,0.6705,0.0313,1,106.000,MSFT190111P00106000,1.89,0,1.81,2.19,1,0.2483,-0.3007,0.037,1
01/11/2019,MSFT190111C00107000,0,0,4.7,8,0,0.2795,0.646,0.0351,0,107.000,MSFT190111P00107000,0,0,2.1,2.5,0,0.2432,-0.3375,0.0397,0
01/11/2019,MSFT190111C00108000,4.8,0,4,6.75,1,0.2908,0.6067,0.0349,1,108.000,MSFT190111P00108000,3.3,0,2.59,2.75,12,0.2376,-0.3771,0.0422,12
01/11/2019,MSFT190111C00109000,5.15,0,4.5,4.7,1,0.28,0.5743,0.037,1,109.000,MSFT190111P00109000,0,0,2.76,3.3,0,0.2342,-0.4173,0.044,0
01/11/2019,MSFT190111C00110000,3.85,0,3.95,4.1,29,0.275,0.5345,0.0382,29,110.000,MSFT190111P00110000,4.2,0,3.15,3.7,1,0.2276,-0.4647,0.0461,1
01/11/2019,MSFT190111C00111000,3.53,0,3.25,3.65,101,0.2701,0.4956,0.039,101,111.000,MSFT190111P00111000,3.61,0,3.6,4.45,1,0.2213,-0.512,0.0476,1
01/11/2019,MSFT190111C00112000,3.2,0,2.93,3.1,107,0.2643,0.4554,0.0396,101,112.000,MSFT190111P00112000,0,0,4.1,4.65,0,0.2168,-0.5606,0.048,0
01/11/2019,MSFT190111C00113000,2.77,0,2.5,2.71,9,0.2606,0.4152,0.0395,8,113.000,MSFT190111P00113000,0,0,4.45,5.85,0,0.2106,-0.611,0.0481,0
01/11/2019,MSFT190111C00114000,2.35,0,2.11,2.34,1,0.2565,0.3749,0.0391,1,114.000,MSFT190111P00114000,0,0,3.6,7.7,0,0.206,-0.6607,0.0469,0
01/11/2019,MSFT190111C00115000,2,0,1.76,1.91,7,0.252,0.3347,0.0382,7,115.000,MSFT190111P00115000,7.15,0,6.15,6.4,1,0.1973,-0.7138,0.0455,1
01/11/2019,MSFT190111C00116000,1.52,0,1.46,1.61,3,0.2482,0.2959,0.0368,3,116.000,MSFT190111P00116000,0,0,4.55,8.05,0,0.1829,-0.7739,0.0434,0
01/11/2019,MSFT190111C00117000,0,0,1.08,1.43,0,0.2446,0.2585,0.0349,0,117.000,MSFT190111P00117000,0,0,5.65,9.25,0,0.181,-0.8154,0.0388,0
01/11/2019,MSFT190111C00118000,1,0,0.76,2.04,1,0.241,0.2251,0.0329,1,118.000,MSFT190111P00118000,8.58,0,6.3,10.3,1,0.155,-0.8882,0.0323,1
01/11/2019,MSFT190111C00119000,1.01,0,0.73,0.93,1,0.2403,0.195,0.0303,1,119.000,MSFT190111P00119000,9.4,0,9.2,9.5,60,0.1476,-0.9259,0.0249,60
01/11/2019,MSFT190111C00120000,0,0,0.6,2.74,0,0.2381,0.1642,0.0275,0,120.000,MSFT190111P00120000,10.15,0,10.1,10.35,1,0.05,-0.9993,0,1
01/11/2019,MSFT190111C00121000,0,0,0,1.17,0,0.2354,0.1375,0.0247,0,121.000,MSFT190111P00121000,0,0,8.85,12.85,0,0,-0.9337,0.0195,0
01/11/2019,MSFT190111C00122000,0,0,0,2.54,0,0.3216,0.1981,0.0229,0,122.000,MSFT190111P00122000,0,0,9.55,13.7,0,0,-0.9993,0,0
01/11/2019,MSFT190111C00123000,0,0,0.17,2.48,0,0.2868,0.1476,0.0213,0,123.000,MSFT190111P00123000,0,0,10.65,14.8,0,0,-0.9993,0,0
01/11/2019,MSFT190111C00124000,0,0,0.15,2.41,0,0.3057,0.1462,0.0198,0,124.000,MSFT190111P00124000,0,0,11.55,15.85,0,0,-0.9993,0,0
01/11/2019,MSFT190111C00125000,0,0,0,2.36,0,0.3186,0.1402,0.0185,0,125.000,MSFT190111P00125000,0,0,12.55,16.65,0,0,-0.9993,0,0
01/18/2019,MSFT190118C00030000,0,0,78.5,82.7,0,2.0301,0.9824,0.0005,62,30.000,MSFT190118P00030000,0,0,0,0.01,0,1.126,-0.0004,0,5106
01/18/2019,MSFT190118C00032500,0,0,76,80.2,0,1.9077,0.9813,0.0006,0,32.500,MSFT190118P00032500,0,0,0,0.02,0,1.126,-0.0008,0.0001,1273
01/18/2019,MSFT190118C00035000,0,0,73.5,77.7,0,1.8071,0.9798,0.0007,16,35.000,MSFT190118P00035000,0.01,0,0,0.2,0,1.0635,-0.0009,0.0001,2363
01/18/2019,MSFT190118C00037500,0,0,71.3,75.35,0,1.8709,0.9715,0.0008,12,37.500,MSFT190118P00037500,0,0,0,0.03,0,1.001,-0.001,0.0001,2127
01/18/2019,MSFT190118C00040000,0,0,68.2,72.9,0,1.7753,0.9694,0.0009,84,40.000,MSFT190118P00040000,0.01,0,0,0.01,0,0.8595,-0.0004,0,5067
01/18/2019,MSFT190118C00042500,0,0,65.75,70.4,0,1.6673,0.9681,0.001,7,42.500,MSFT190118P00042500,0,0,0,0.01,0,0.7898,-0.0003,0,5590
01/18/2019,MSFT190118C00045000,0,0,63.2,67.95,0,1.5923,0.9653,0.0012,14,45.000,MSFT190118P00045000,0,0,0,0.01,0,0.7556,-0.0004,0,2457
01/18/2019,MSFT190118C00047500,0,0,60.8,65.4,0,1.4888,0.9645,0.0013,31,47.500,MSFT190118P00047500,0,0,0,0.01,0,0.7242,-0.0005,0.0001,2250
01/18/2019,MSFT190118C00050000,60.15,-1.2,59.9,61,70,1.299,0.9704,0.0013,1340,50.000,MSFT190118P00050000,0.01,0,0,0.01,0,0.6919,-0.0006,0.0001,3671
01/18/2019,MSFT190118C00052500,54.96,0,55.8,60.5,0,1.3635,0.9577,0.0016,157,52.500,MSFT190118P00052500,0.01,0,0,0.01,0,0.6291,-0.0005,0.0001,4390
01/18/2019,MSFT190118C00055000,56,-1,54.45,56.7,10,1.1526,0.9676,0.0015,233,55.000,MSFT190118P00055000,0,0,0,0.01,0,0.6025,-0.0006,0.0001,11400
01/18/2019,MSFT190118C00057500,47.25,0,50.9,55.45,0,1.2136,0.9533,0.002,49,57.500,MSFT190118P00057500,0.01,0,0,0.01,0,0.566,-0.0006,0.0001,10262
01/18/2019,MSFT190118C00060000,49,-2.375,49.55,51.75,11,1.0471,0.9614,0.002,849,60.000,MSFT190118P00060000,0.01,0,0,0.01,87,0.5345,-0.0007,0.0001,31157
01/18/2019,MSFT190118C00062500,0,0,45.85,50.4,0,0.9777,0.9602,0.0021,424,62.500,MSFT190118P00062500,0.01,0,0.01,0.06,0,0.6126,-0.0043,0.0005,9289
01/18/2019,MSFT190118C00065000,45.25,-0.975,44.85,46.3,45,0.8584,0.9661,0.0021,2878,65.000,MSFT190118P00065000,0.02,0,0.01,0.07,0,0.5821,-0.0051,0.0006,18696
01/18/2019,MSFT190118C00067500,35.95,0,40.6,45,0,0.7173,0.9766,0.0019,1790,67.500,MSFT190118P00067500,0.03,0,0.02,0.08,0,0.558,-0.0064,0.0008,9274
01/18/2019,MSFT190118C00070000,41.5,0,39.5,41.5,10,0.8052,0.9534,0.003,10954,70.000,MSFT190118P00070000,0.03,0.01,0.03,0.07,25,0.523,-0.007,0.0009,19148
01/18/2019,MSFT190118C00072500,33.05,0,35.7,40,0,0.6512,0.969,0.0026,3114,72.500,MSFT190118P00072500,0.04,0,0.01,0.11,0,0.4965,-0.0085,0.0011,4877
01/18/2019,MSFT190118C00075000,36.15,-0.175,34.7,36.6,10,0.7057,0.9466,0.0038,27741,75.000,MSFT190118P00075000,0.09,0.045,0.03,0.11,6,0.4597,-0.0091,0.0013,15876
01/18/2019,MSFT190118C00077500,33.72,-0.18,32.3,33.95,2,0.6441,0.9459,0.0042,3262,77.500,MSFT190118P00077500,0.06,0,0.06,0.1,0,0.4337,-0.011,0.0016,8314
01/18/2019,MSFT190118C00080000,30.75,-0.625,30.2,30.85,6,0.6053,0.9397,0.0048,11811,80.000,MSFT190118P00080000,0.11,0.02,0.05,0.12,116,0.4216,-0.0158,0.0023,26333
01/18/2019,MSFT190118C00082500,27.9,0,27.8,28.75,0,0.5706,0.932,0.0056,3923,82.500,MSFT190118P00082500,0.12,0.005,0.11,0.16,1,0.4005,-0.0203,0.003,11526
01/18/2019,MSFT190118C00085000,26.4,-0.075,25.35,26.3,2,0.5316,0.9242,0.0066,6115,85.000,MSFT190118P00085000,0.18,0.02,0.18,0.21,217,0.3883,-0.0288,0.0042,15148
01/18/2019,MSFT190118C00087500,22.94,0,21.9,25.3,0,0.4892,0.9161,0.0077,4935,87.500,MSFT190118P00087500,0.23,0.02,0.2,0.27,21,0.3664,-0.0367,0.0054,11514
01/18/2019,MSFT190118C00090000,21.75,0.1,20.55,21.35,222,0.4637,0.9005,0.0092,15568,90.000,MSFT190118P00090000,0.31,0.02,0.27,0.35,91,0.3501,-0.0495,0.0072,32755
01/18/2019,MSFT190118C00092500,18.3,-0.925,18.15,19.1,2,0.4195,0.89,0.011,6087,92.500,MSFT190118P00092500,0.43,0.045,0.38,0.47,63,0.3335,-0.0663,0.0095,16770
01/18/2019,MSFT190118C00095000,16.8,-0.1,15.75,16.45,73,0.4104,0.858,0.0134,35541,95.000,MSFT190118P00095000,0.58,0.065,0.5,0.6,328,0.3167,-0.0885,0.0124,32504
01/18/2019,MSFT190118C00097500,14.6,0,13.55,14.2,10,0.3759,0.834,0.0162,5341,97.500,MSFT190118P00097500,0.8,0.095,0.74,0.85,133,0.302,-0.1195,0.0162,17979
01/18/2019,MSFT190118C00100000,11.75,-0.625,11.35,12,306,0.3475,0.8,0.0197,42275,100.000,MSFT190118P00100000,1.03,0.05,0.97,1.16,1415,0.2855,-0.1587,0.0208,30583
01/18/2019,MSFT190118C00105000,7.75,-0.525,7.55,7.85,466,0.3063,0.6945,0.028,37620,105.000,MSFT190118P00105000,2.07,0.21,2.02,2.16,1491,0.2606,-0.2809,0.0317,31865
01/18/2019,MSFT190118C00110000,4.45,-0.425,4.4,4.5,2222,0.278,0.5388,0.035,62943,110.000,MSFT190118P00110000,3.8,0.325,3.8,3.85,1007,0.2341,-0.4607,0.0416,23811
01/18/2019,MSFT190118C00115000,2.2,-0.215,2.1,2.28,7043,0.2557,0.3549,0.0357,46944,115.000,MSFT190118P00115000,6.43,0.405,6.4,6.65,273,0.2089,-0.6822,0.0418,2984
01/18/2019,MSFT190118C00120000,0.88,-0.105,0.8,0.9,1917,0.2396,0.1886,0.0276,26796,120.000,MSFT190118P00120000,9.6,-0.05,10.1,10.55,189,0.1477,-0.9299,0.0223,1874
01/18/2019,MSFT190118C00125000,0.28,-0.05,0.25,0.35,433,0.2308,0.0821,0.0161,21122,125.000,MSFT190118P00125000,14.54,0,14.45,15.35,0,0,-0.9215,0.0157,65
01/18/2019,MSFT190118C00130000,0.1,0.01,0.09,0.1,52,0.2236,0.0279,0.007,12759,130.000,MSFT190118P00130000,20.7,1.675,19.3,20.3,40,0,-0.9372,0.0109,30
01/18/2019,MSFT190118C00135000,0.03,-0.005,0.02,0.03,38,0.2197,0.0079,0.0024,3906,135.000,MSFT190118P00135000,28.78,0,23.2,26.25,0,0,-0.9998,0,20
01/18/2019,MSFT190118C00140000,0.02,0.005,0,0.01,4,0.2155,0.0018,0.0006,5119,140.000,MSFT190118P00140000,33.75,0,28.45,31.5,0,0,-0.9255,0.0082,8
01/18/2019,MSFT190118C00145000,0.01,0,0,0.01,0,0.243,0.0015,0.0005,1231,145.000,MSFT190118P00145000,38.74,0,32.15,36.8,0,0,-0.9998,0,0
02/15/2019,MSFT190215C00050000,0,0,58.5,63,0,1.036,0.971,0.0012,0,50.000,MSFT190215P00050000,0.03,0,0,0.31,0,0.6424,-0.0023,0.0002,101
02/15/2019,MSFT190215C00055000,0,0,53.5,58,0,0.9461,0.9653,0.0016,0,55.000,MSFT190215P00055000,0,0,0,0.07,0,0.5892,-0.0034,0.0003,0
02/15/2019,MSFT190215C00060000,0,0,48.5,53,0,0.8254,0.9636,0.0019,0,60.000,MSFT190215P00060000,0.04,0,0.03,0.09,0,0.5559,-0.006,0.0006,200
02/15/2019,MSFT190215C00065000,0,0,43.5,48.15,0,0.7486,0.9564,0.0024,0,65.000,MSFT190215P00065000,0,0,0.03,0.14,0,0.5169,-0.0094,0.001,0
02/15/2019,MSFT190215C00070000,0,0,38.7,43.15,0,0.665,0.9499,0.003,3,70.000,MSFT190215P00070000,0.23,0,0.09,0.14,0,0.4702,-0.0133,0.0014,35
02/15/2019,MSFT190215C00075000,0,0,33.85,38.45,0,0.6024,0.9378,0.004,0,75.000,MSFT190215P00075000,0.21,0,0.15,0.22,0,0.4379,-0.0214,0.0023,7
02/15/2019,MSFT190215C00080000,31.19,0,30.1,32.35,0,0.5133,0.9318,0.005,586,80.000,MSFT190215P00080000,0.32,0.03,0.26,0.34,100,0.407,-0.0342,0.0037,963
02/15/2019,MSFT190215C00085000,25.5,0,25.65,26.85,0,0.4832,0.9023,0.007,318,85.000,MSFT190215P00085000,0.51,0,0.44,0.84,0,0.3744,-0.0532,0.0057,227
02/15/2019,MSFT190215C00090000,21.74,0,20.9,22.4,0,0.4211,0.8779,0.0094,145,90.000,MSFT190215P00090000,0.77,0.045,0.72,0.83,35,0.3463,-0.0845,0.0088,740
02/15/2019,MSFT190215C00092500,16.6,0,18.3,19.6,0,0.4088,0.8522,0.0111,4,92.500,MSFT190215P00092500,0.93,0.01,0.96,1.05,174,0.334,-0.107,0.0108,261
02/15/2019,MSFT190215C00095000,17.8,0.05,16.6,17.35,2,0.3705,0.8372,0.013,132,95.000,MSFT190215P00095000,1.26,0.09,1.2,1.32,91,0.3225,-0.1351,0.0132,1621
02/15/2019,MSFT190215C00097500,15.1,0,14.35,15.3,0,0.3625,0.8003,0.0151,311,97.500,MSFT190215P00097500,1.49,-0.005,1.48,1.68,31,0.3123,-0.17,0.0159,928
02/15/2019,MSFT190215C00100000,13.5,0,12.4,13.15,156,0.347,0.7628,0.0175,1169,100.000,MSFT190215P00100000,2,0.1,1.9,2.28,68,0.2996,-0.2102,0.0189,2243
02/15/2019,MSFT190215C00105000,9.6,-0.1,9.1,9.3,108,0.3194,0.6678,0.0223,2596,105.000,MSFT190215P00105000,3.28,0.18,3.25,3.45,139,0.28,-0.3171,0.025,3605
02/15/2019,MSFT190215C00110000,6.25,-0.225,6,6.2,662,0.2973,0.5482,0.0261,5395,110.000,MSFT190215P00110000,5,0.1,5.1,5.3,1459,0.2627,-0.4538,0.0296,1384
02/15/2019,MSFT190215C00115000,3.9,-0.075,3.7,3.8,222,0.279,0.4113,0.0273,2576,115.000,MSFT190215P00115000,7.6,0.225,7.75,7.95,9,0.2457,-0.6085,0.0307,482
02/15/2019,MSFT190215C00120000,2.22,0,1.97,2.17,258,0.2667,0.2776,0.0247,2118,120.000,MSFT190215P00120000,11.85,1.225,11.05,11.35,11,0.2235,-0.7658,0.0269,462
02/15/2019,MSFT190215C00125000,1.14,0.045,0.95,1.22,20,0.2566,0.168,0.0192,1644,125.000,MSFT190215P00125000,14.85,0.225,14.95,15.75,1,0.1911,-0.9065,0.0171,41
02/15/2019,MSFT190215C00130000,0.45,-0.055,0.45,0.52,126,0.2476,0.0902,0.0129,227,130.000,MSFT190215P00130000,19.75,0,18.5,21.05,0,0.05,-0.9998,0,3
03/15/2019,MSFT190315C00050000,0,0,58.45,63,0,0.9929,0.9585,0.0014,0,50.000,MSFT190315P00050000,0.03,0,0,0.08,0,0.579,-0.0034,0.0003,2
03/15/2019,MSFT190315C00055000,0,0,53.5,58,0,0.7718,0.9688,0.0015,0,55.000,MSFT190315P00055000,0.03,0,0.01,0.18,0,0.5403,-0.0054,0.0005,600
03/15/2019,MSFT190315C00060000,0,0,48.45,53,0,0.7565,0.9543,0.0021,0,60.000,MSFT190315P00060000,0,0,0.04,0.3,0,0.5112,-0.009,0.0008,0
03/15/2019,MSFT190315C00065000,0,0,43.8,48.2,0,0.6578,0.9518,0.0025,3,65.000,MSFT190315P00065000,0,0,0.04,0.42,0,0.4785,-0.0139,0.0013,5
03/15/2019,MSFT190315C00070000,0,0,38.7,43.35,0,0.582,0.9458,0.0031,0,70.000,MSFT190315P00070000,0.5,0,0.15,0.48,0,0.4478,-0.0215,0.0019,65
03/15/2019,MSFT190315C00075000,0,0,33.75,38.25,0,0.5186,0.9361,0.004,0,75.000,MSFT190315P00075000,0.31,0,0.29,0.61,0,0.4177,-0.0323,0.0029,77
03/15/2019,MSFT190315C00080000,0,0,29.1,33.6,0,0.4859,0.9135,0.0054,6,80.000,MSFT190315P00080000,0.54,0.065,0.43,0.77,1,0.3884,-0.0482,0.0043,222
03/15/2019,MSFT190315C00085000,24.66,0,25.7,27.55,0,0.4243,0.8967,0.007,36,85.000,MSFT190315P00085000,0.79,0.075,0.72,0.93,5,0.3603,-0.0719,0.0064,888
03/15/2019,MSFT190315C00090000,22.15,-0.35,19.9,22.55,16,0.3869,0.8627,0.0095,91,90.000,MSFT190315P00090000,1.35,0.285,1.06,1.25,30,0.3342,-0.1067,0.0093,945
03/15/2019,MSFT190315C00092500,18.27,0,17.55,20.55,0,0.3643,0.8443,0.0109,10,92.500,MSFT190315P00092500,1.44,0.125,1.3,2.55,1,0.3233,-0.1301,0.011,157
03/15/2019,MSFT190315C00095000,17.8,-0.25,17.25,18.2,20,0.3484,0.8183,0.0127,1365,95.000,MSFT190315P00095000,1.67,0.05,1.62,2.01,23,0.3126,-0.1594,0.0131,777
03/15/2019,MSFT190315C00097500,15.75,-0.225,13.8,16,4,0.3351,0.7857,0.0146,78,97.500,MSFT190315P00097500,2.5,0.485,2,2.47,1,0.3023,-0.1933,0.0153,620
03/15/2019,MSFT190315C00100000,13.8,-0.15,12.9,13.55,30,0.3222,0.749,0.0166,1275,100.000,MSFT190315P00100000,2.63,0.13,2.65,2.74,116,0.2934,-0.2335,0.0176,2580
03/15/2019,MSFT190315C00105000,9.9,-0.4,9.65,9.9,92,0.3006,0.6583,0.0205,2740,105.000,MSFT190315P00105000,4.02,0.22,4,4.2,112,0.2772,-0.332,0.022,1379
03/15/2019,MSFT190315C00110000,6.8,-0.35,6.45,6.85,204,0.283,0.5475,0.0235,3346,110.000,MSFT190315P00110000,5.9,0.2,5.95,6.2,31,0.2636,-0.4514,0.0253,423
03/15/2019,MSFT190315C00115000,4.57,-0.08,4.25,4.45,204,0.2694,0.4255,0.0245,1172,115.000,MSFT190315P00115000,8.35,0.15,8.45,8.8,20,0.2481,-0.5835,0.0264,160
03/15/2019,MSFT190315C00120000,2.87,0.075,2.46,2.67,57,0.2578,0.3056,0.0229,777,120.000,MSFT190315P00120000,12.6,1.275,11.55,12.05,34,0.2324,-0.7165,0.0244,142
03/15/2019,MSFT190315C00125000,1.45,-0.1,1.41,1.68,74,0.2481,0.2009,0.019,597,125.000,MSFT190315P00125000,18.55,0,13.65,17.5,0,0.2101,-0.8423,0.0191,14
03/15/2019,MSFT190315C00130000,0.76,-0.035,0.61,0.93,61,0.2409,0.1211,0.0141,177,130.000,MSFT190315P00130000,19.39,0,18.2,22.2,0,0.2173,-0.9029,0.0131,2
03/15/2019,MSFT190315C00135000,0.35,-0.025,0.24,0.55,36,0.2345,0.0669,0.0093,150,135.000,MSFT190315P00135000,0,0,22.45,26.95,0,0.05,-0.9981,0,0
04/18/2019,MSFT190418C00050000,0,0,58.6,63,0,1.1836,0.9058,0.0017,0,50.000,MSFT190418P00050000,0.08,0,0,1.09,0,0.5292,-0.0054,0.0004,401
04/18/2019,MSFT190418C00055000,0,0,53.4,58,0,0.9898,0.9049,0.0021,1,55.000,MSFT190418P00055000,0,0,0,1.28,0,0.4929,-0.0081,0.0007,827
04/18/2019,MSFT190418C00060000,0,0,48.55,49.7,0,0.05,1,0.0023,3,60.000,MSFT190418P00060000,0.27,0,0,1.31,0,0.4617,-0.0125,0.001,26
04/18/2019,MSFT190418C00065000,38.75,0,43.65,48.25,0,0.7694,0.8898,0.0031,11,65.000,MSFT190418P00065000,0,0,0,1.45,0,0.4282,-0.0181,0.0015,80
04/18/2019,MSFT190418C00070000,0,0,38.9,43.45,0,0.6868,0.8783,0.0038,12,70.000,MSFT190418P00070000,0.4,0,0.2,0.35,0,0.4019,-0.0277,0.0023,299
04/18/2019,MSFT190418C00075000,0,0,33.9,38.4,0,0.5994,0.8668,0.0047,81,75.000,MSFT190418P00075000,0.63,0,0.29,0.59,0,0.3746,-0.0409,0.0034,945
04/18/2019,MSFT190418C00080000,31.6,-0.525,30.25,33.5,1,0.5356,0.8478,0.0058,114,80.000,MSFT190418P00080000,0.65,0.04,0.53,0.71,11,0.3469,-0.0592,0.005,648
04/18/2019,MSFT190418C00085000,26.1,-1.375,24.25,28.55,1,0.4778,0.8229,0.0073,57,85.000,MSFT190418P00085000,1.04,0.135,0.1,1.19,19,0.3218,-0.0861,0.0071,3289
04/18/2019,MSFT190418C00090000,22.59,-0.285,20.45,24.7,1,0.4234,0.7908,0.0093,211,90.000,MSFT190418P00090000,1.51,0.175,1.05,1.71,30,0.2991,-0.1259,0.0101,1279
04/18/2019,MSFT190418C00092500,19.45,-1.25,18.55,20.75,29,0.3984,0.7706,0.0105,41,92.500,MSFT190418P00092500,1.85,0.21,1.6,2.62,25,0.2878,-0.1521,0.0119,180
04/18/2019,MSFT190418C00095000,18.17,0,16.1,18.45,1,0.3883,0.742,0.0116,305,95.000,MSFT190418P00095000,2.2,0.195,1.86,2.46,12,0.2775,-0.1829,0.0139,2524
04/18/2019,MSFT190418C00097500,16.05,-0.5,14.55,17.6,10,0.3744,0.7126,0.0128,186,97.500,MSFT190418P00097500,2.57,0.115,1.95,2.66,5,0.268,-0.2193,0.016,1386
04/18/2019,MSFT190418C00100000,14.5,-0.1,13.6,14.45,18,0.357,0.6795,0.0141,709,100.000,MSFT190418P00100000,3.4,0.39,2.77,3.25,13,0.2584,-0.2611,0.0183,6865
04/18/2019,MSFT190418C00105000,10.55,-0.525,10.2,10.7,75,0.3314,0.6018,0.0166,17460,105.000,MSFT190418P00105000,4.5,0.1,4.55,4.75,54,0.2416,-0.3633,0.0225,12834
04/18/2019,MSFT190418C00110000,7.75,-0.25,7.6,7.75,83,0.3091,0.5109,0.0185,3578,110.000,MSFT190418P00110000,6.79,0.49,6.35,6.95,9,0.2248,-0.4847,0.0255,2907
04/18/2019,MSFT190418C00115000,5.35,-0.15,5,5.35,295,0.2933,0.4128,0.0192,4240,115.000,MSFT190418P00115000,10.51,0,8.9,9.4,1,0.2033,-0.6265,0.0265,862
04/18/2019,MSFT190418C00120000,3.45,-0.1,3.15,3.5,110,0.2777,0.3137,0.0185,6688,120.000,MSFT190418P00120000,12.75,0.875,12.2,12.6,1,0.1748,-0.7801,0.0233,623
04/18/2019,MSFT190418C00125000,2.15,-0.02,1.83,2.26,96,0.2659,0.224,0.0163,3077,125.000,MSFT190418P00125000,15.75,0,14.7,18.35,0,0.1067,-0.9592,0.007,264
04/18/2019,MSFT190418C00130000,1.26,0.025,0.56,1.3,196,0.2578,0.1513,0.0132,11469,130.000,MSFT190418P00130000,23.45,0,20.1,20.85,0,0.05,-0.904,0.0117,129
04/18/2019,MSFT190418C00135000,0.69,0.015,0.52,0.7,21,0.2484,0.0936,0.0098,1505,135.000,MSFT190418P00135000,0,0,26.3,26.75,0,0.05,-0.8685,0.0104,0
04/18/2019,MSFT190418C00140000,0.35,0.015,0.16,0.45,4,0.2444,0.0568,0.0068,559,140.000,MSFT190418P00140000,0,0,27.5,31.9,0,0,-0.949,0.0053,0
04/18/2019,MSFT190418C00145000,0.2,0.025,0.1,0.5,3,0.2368,0.0306,0.0043,528,145.000,MSFT190418P00145000,0,0,36.4,37,0,0.3183,-0.893,0.0073,0
04/18/2019,MSFT190418C00150000,0.08,0,0.07,0.11,0,0.2334,0.0162,0.0025,539,150.000,MSFT190418P00150000,0,0,41.4,42,0,0.3598,-0.8882,0.0067,0
04/18/2019,MSFT190418C00155000,0.04,0,0.01,0.1,0,0.2325,0.0089,0.0015,783,155.000,MSFT190418P00155000,0,0,46.4,47,0,0.3996,-0.8845,0.0062,0
06/21/2019,MSFT190621C00045000,0,0,63.25,67.95,0,0.7525,0.9655,0.0011,4,45.000,MSFT190621P00045000,0,0,0,0.12,0,0.5132,-0.0054,0.0004,770
06/21/2019,MSFT190621C00047500,0,0,60.8,65.5,0,0.7517,0.9586,0.0013,1,47.500,MSFT190621P00047500,0.16,0.075,0,0.17,1,0.5079,-0.0075,0.0005,78
06/21/2019,MSFT190621C00050000,0,0,58.25,63,0,0.6465,0.966,0.0012,70,50.000,MSFT190621P00050000,0.15,0.045,0.1,0.19,33,0.4936,-0.0093,0.0006,152
06/21/2019,MSFT190621C00055000,0,0,53.55,58.2,0,0.6554,0.9487,0.0018,24,55.000,MSFT190621P00055000,0.24,0,0.08,0.22,0,0.4575,-0.0128,0.0009,144
06/21/2019,MSFT190621C00060000,0,0,48.7,53.15,0,0.5427,0.9527,0.002,4,60.000,MSFT190621P00060000,0.25,0,0.16,0.31,0,0.4341,-0.0194,0.0013,346
06/21/2019,MSFT190621C00065000,45.89,0,43.85,48.4,0,0.5128,0.9394,0.0026,3,65.000,MSFT190621P00065000,0.5,0,0.33,0.44,0,0.4091,-0.0279,0.0019,366
06/21/2019,MSFT190621C00070000,0,0,39.05,43.75,0,0.4588,0.9311,0.0033,176,70.000,MSFT190621P00070000,0.56,0,0.42,0.61,0,0.3864,-0.0401,0.0027,1009
06/21/2019,MSFT190621C00075000,30.6,0,34.4,38.7,0,0.4123,0.9193,0.0042,203,75.000,MSFT190621P00075000,0.92,0.185,0.64,0.85,15,0.3623,-0.0557,0.0038,3753
06/21/2019,MSFT190621C00080000,32.09,0,29.9,33.7,0,0.3886,0.8948,0.0055,441,80.000,MSFT190621P00080000,1.08,0,0.91,1.18,0,0.3414,-0.0777,0.0052,3108
06/21/2019,MSFT190621C00082500,28.7,-1.65,27.45,31.8,1,0.3752,0.8812,0.0062,148,82.500,MSFT190621P00082500,1.3,0,1.28,1.39,0,0.3322,-0.0919,0.006,1191
06/21/2019,MSFT190621C00085000,26.6,-1.45,26.1,29.4,2,0.3747,0.8596,0.007,305,85.000,MSFT190621P00085000,1.65,0.17,1.53,1.64,61,0.3225,-0.1078,0.007,5956
06/21/2019,MSFT190621C00087500,21.35,0,23.4,26.1,0,0.3377,0.8545,0.008,320,87.500,MSFT190621P00087500,1.82,0.065,1.62,2.5,38,0.3136,-0.1266,0.008,1639
06/21/2019,MSFT190621C00090000,23.14,-0.585,21.2,24.2,2,0.3251,0.8349,0.0091,808,90.000,MSFT190621P00090000,2.15,0.06,1.92,2.29,38,0.3054,-0.1483,0.0092,11072
06/21/2019,MSFT190621C00092500,21.5,0,20.8,21.6,0,0.3189,0.81,0.0101,1705,92.500,MSFT190621P00092500,2.64,0,2.23,2.94,0,0.298,-0.1732,0.0104,4766
06/21/2019,MSFT190621C00095000,19.11,-0.54,18.85,19.5,47,0.3152,0.7799,0.0112,1357,95.000,MSFT190621P00095000,3.05,0.06,3,3.2,5,0.2922,-0.2022,0.0117,6641
06/21/2019,MSFT190621C00097500,16.75,-0.975,16.75,17.3,13,0.3065,0.7504,0.0124,1342,97.500,MSFT190621P00097500,3.97,0.47,3.65,3.8,11,0.2855,-0.2337,0.013,6782
06/21/2019,MSFT190621C00100000,15.8,-0.075,15,15.5,73,0.2952,0.719,0.0137,3970,100.000,MSFT190621P00100000,4.4,0.25,4.2,4.45,3,0.2779,-0.2679,0.0144,9967
06/21/2019,MSFT190621C00105000,12.45,-0.025,11.65,12.15,28,0.2844,0.6432,0.0158,4884,105.000,MSFT190621P00105000,5.92,0.195,5.85,6.1,29,0.2674,-0.3476,0.0167,10879
06/21/2019,MSFT190621C00110000,9.35,-0.2,8.85,9.5,410,0.2715,0.5596,0.0175,15535,110.000,MSFT190621P00110000,8,0.275,7.85,8.2,234,0.259,-0.4359,0.0184,5130
06/21/2019,MSFT190621C00115000,6.8,-0.225,6.4,6.85,284,0.2642,0.4691,0.0182,9917,115.000,MSFT190621P00115000,10.39,0,10.35,10.8,0,0.2487,-0.5322,0.0193,4989
06/21/2019,MSFT190621C00120000,4.95,-0.075,4.5,4.95,81,0.256,0.3792,0.018,10821,120.000,MSFT190621P00120000,13.27,0,13.4,13.85,0,0.2401,-0.6277,0.019,589
06/21/2019,MSFT190621C00125000,3.5,0.075,3,3.65,293,0.2484,0.295,0.0168,5493,125.000,MSFT190621P00125000,0,0,16.8,17.35,0,0.2305,-0.7195,0.0175,511
06/21/2019,MSFT190621C00130000,2.3,0.02,2,2.45,98,0.244,0.2209,0.0147,3565,130.000,MSFT190621P00130000,20.57,0,19.85,22.55,5,0.2123,-0.813,0.0151,151
06/21/2019,MSFT190621C00135000,1.45,-0.015,1.19,1.6,46,0.2398,0.1596,0.0123,2119,135.000,MSFT190621P00135000,31.7,0,24.35,25.95,0,0.2154,-0.8642,0.0119,86
06/21/2019,MSFT190621C00140000,0.97,0.075,0.85,1.07,146,0.2361,0.1112,0.0097,1988,140.000,MSFT190621P00140000,36.59,0,27.45,31.35,0,0.2364,-0.8831,0.0097,3
06/21/2019,MSFT190621C00145000,0.5,0,0.49,0.63,0,0.2329,0.0749,0.0074,558,145.000,MSFT190621P00145000,0,0,32.4,36.6,0,0.05,-0.9947,0,0
06/21/2019,MSFT190621C00150000,0.33,0.005,0.21,0.46,1,0.2302,0.0489,0.0053,487,150.000,MSFT190621P00150000,0,0,37.45,41.8,0,0.05,-0.9947,0,0
06/21/2019,MSFT190621C00155000,0.15,0,0.21,0.22,1,0.2281,0.0311,0.0037,1130,155.000,MSFT190621P00155000,0,0,42.2,46.1,0,0.05,-0.9947,0,0
07/19/2019,MSFT190719C00050000,0,0,58.5,63,0,0.6099,0.965,0.0012,0,50.000,MSFT190719P00050000,0,0,0.01,2.04,0,0.4792,-0.011,0.0007,0
07/19/2019,MSFT190719C00055000,0,0,53.55,58.15,0,0.5641,0.958,0.0016,0,55.000,MSFT190719P00055000,0,0,0,1.08,0,0.454,-0.0165,0.001,0
07/19/2019,MSFT190719C00060000,0,0,48.8,53.5,0,0.4928,0.9561,0.0019,0,60.000,MSFT190719P00060000,0.5,0,0.18,0.74,0,0.4284,-0.0235,0.0015,7
07/19/2019,MSFT190719C00065000,0,0,43.9,48.4,0,0.4747,0.9411,0.0026,0,65.000,MSFT190719P00065000,0.57,0.095,0.46,0.95,22,0.4023,-0.0326,0.0021,22
07/19/2019,MSFT190719C00070000,0,0,39.3,43.95,2,0.4125,0.9371,0.0031,2,70.000,MSFT190719P00070000,0.83,0,0.49,1.54,0,0.3794,-0.0456,0.0029,74
07/19/2019,MSFT190719C00075000,33.63,0,34.6,38.95,0,0.4006,0.9137,0.0042,1,75.000,MSFT190719P00075000,0.99,0.075,0.96,1.13,4,0.3574,-0.0627,0.0039,45
07/19/2019,MSFT190719C00080000,26.2,0,30.25,34.3,0,0.3641,0.8955,0.0054,1,80.000,MSFT190719P00080000,1.3,0,1.03,2,0,0.3377,-0.0859,0.0053,213
07/19/2019,MSFT190719C00085000,21.8,0,25.9,29.85,0,0.3348,0.8693,0.007,2,85.000,MSFT190719P00085000,1.75,-0.03,1.68,2.57,20,0.32,-0.117,0.007,63
07/19/2019,MSFT190719C00090000,23.8,-0.425,23.3,24.15,2,0.3439,0.8153,0.0086,53,90.000,MSFT190719P00090000,2.65,0.18,2.41,2.85,5,0.3056,-0.1581,0.009,136
07/19/2019,MSFT190719C00092500,21.5,0,21.3,22.35,0,0.3248,0.7965,0.0097,2,92.500,MSFT190719P00092500,2.95,0,2.07,4.2,5,0.3001,-0.1836,0.0101,308
07/19/2019,MSFT190719C00095000,19.1,-1.15,19.15,20.05,60,0.3117,0.7729,0.0108,99,95.000,MSFT190719P00095000,3.9,0,3.5,3.65,2,0.2915,-0.2106,0.0112,337
07/19/2019,MSFT190719C00097500,0,0,17.3,18,0,0.3043,0.7439,0.0119,0,97.500,MSFT190719P00097500,4.1,0,4.1,4.3,0,0.2859,-0.2414,0.0124,44
07/19/2019,MSFT190719C00100000,16,-0.575,15.5,16.2,2,0.2962,0.7127,0.0129,209,100.000,MSFT190719P00100000,4.7,0.025,4.65,5,613,0.2794,-0.2745,0.0135,588
07/19/2019,MSFT190719C00105000,12.5,-0.75,12.4,12.95,1,0.2866,0.6411,0.0147,181,105.000,MSFT190719P00105000,6.8,0.525,6.45,6.65,40,0.2696,-0.3495,0.0156,118
07/19/2019,MSFT190719C00110000,10,-0.325,9.4,10.05,19,0.2768,0.5626,0.0161,100,110.000,MSFT190719P00110000,8.69,0,8.4,8.9,0,0.2595,-0.4327,0.0172,38
07/19/2019,MSFT190719C00115000,7.55,-0.275,6.7,7.65,25,0.2683,0.4799,0.0168,103,115.000,MSFT190719P00115000,11.05,0.275,10.9,11.35,7,0.2517,-0.5208,0.0179,21
07/19/2019,MSFT190719C00120000,5.6,-0.175,5.25,5.65,1075,0.2601,0.3964,0.0168,1447,120.000,MSFT190719P00120000,0,0,13.9,14.35,0,0.2435,-0.6096,0.0178,10
07/19/2019,MSFT190719C00125000,4,-0.125,3.7,4.05,32,0.2541,0.3176,0.0159,221,125.000,MSFT190719P00125000,0,0,17.3,17.75,0,0.2346,-0.6958,0.0168,0
07/19/2019,MSFT190719C00130000,2.89,0.025,1.49,3.45,15,0.2479,0.2463,0.0144,129,130.000,MSFT190719P00130000,0,0,19.3,23.4,0,0.2253,-0.7753,0.0149,0
07/19/2019,MSFT190719C00135000,1.99,0.045,1.61,1.98,25,0.2442,0.186,0.0125,211,135.000,MSFT190719P00135000,0,0,23.95,27.85,0,0.2244,-0.8331,0.0124,0
07/19/2019,MSFT190719C00140000,1.34,0.06,1.05,1.35,26,0.24,0.1354,0.0103,37,140.000,MSFT190719P00140000,0,0,27.6,32,0,0.05,-0.9941,0,0
07/19/2019,MSFT190719C00145000,0.88,0.05,0.39,1.27,19,0.2376,0.0965,0.0082,21,145.000,MSFT190719P00145000,0,0,32.25,36.7,0,0.05,-0.9941,0,0
07/19/2019,MSFT190719C00150000,0,0,0,1.56,0,0.2357,0.0675,0.0063,10,150.000,MSFT190719P00150000,0,0,37.25,41.85,0,0.05,-0.9941,0,0
07/19/2019,MSFT190719C00155000,0.27,0,0.05,0.74,0,0.2328,0.0456,0.0047,2,155.000,MSFT190719P00155000,0,0,42.2,46.95,0,0.05,-0.9941,0,0
01/17/2020,MSFT200117C00037500,0,0,71,75.5,0,1.034,0.9071,0.001,29,37.500,MSFT200117P00037500,0.2,0,0.1,0.19,0,0.4692,-0.0078,0.0004,1899
01/17/2020,MSFT200117C00040000,0,0,68.2,73,0,0.9441,0.9048,0.0011,314,40.000,MSFT200117P00040000,0.25,0,0.1,0.27,0,0.4636,-0.0105,0.0005,463
01/17/2020,MSFT200117C00042500,0,0,66,71,0,0.8648,0.9028,0.0012,25,42.500,MSFT200117P00042500,0.3,0,0.07,0.35,0,0.4546,-0.0132,0.0006,321
01/17/2020,MSFT200117C00045000,0,0,63.5,68.45,0,0.8258,0.898,0.0014,52,45.000,MSFT200117P00045000,0,0,0.12,0.39,0,0.4359,-0.0149,0.0007,314
01/17/2020,MSFT200117C00047500,0,0,61,65.95,0,0.7633,0.8958,0.0015,7,47.500,MSFT200117P00047500,0.35,0,0.26,0.47,0,0.4273,-0.0184,0.0009,349
01/17/2020,MSFT200117C00050000,61,0,58.5,63.45,0,0.7052,0.8938,0.0017,726,50.000,MSFT200117P00050000,0.59,0,0.45,0.54,1,0.417,-0.0221,0.0011,1198
01/17/2020,MSFT200117C00055000,0,0,54,58.95,0,0.6361,0.8846,0.002,295,55.000,MSFT200117P00055000,0.64,0,0.56,0.7,0,0.3918,-0.0297,0.0015,1612
01/17/2020,MSFT200117C00060000,50.25,0,49.1,54,0,0.5531,0.8786,0.0025,784,60.000,MSFT200117P00060000,0.82,0.015,0.72,0.95,1,0.3701,-0.0399,0.002,2224
01/17/2020,MSFT200117C00065000,0,0,44.5,49.45,4,0.5029,0.8663,0.003,774,65.000,MSFT200117P00065000,1.11,0,0.79,1.18,0,0.3502,-0.0532,0.0026,17130
01/17/2020,MSFT200117C00067500,44.65,0,42.5,47.45,0,0.4822,0.8586,0.0033,190,67.500,MSFT200117P00067500,1.77,0,0.65,1.43,0,0.3415,-0.0614,0.003,1066
01/17/2020,MSFT200117C00070000,42.75,0,40.05,45,2,0.4649,0.8495,0.0036,1227,70.000,MSFT200117P00070000,1.47,0,1.01,2.75,0,0.333,-0.0707,0.0034,3738
01/17/2020,MSFT200117C00072500,33.69,0,38,42.95,0,0.4425,0.8415,0.004,677,72.500,MSFT200117P00072500,0,0,1.48,1.88,0,0.3251,-0.0812,0.0039,7210
01/17/2020,MSFT200117C00075000,38.7,0,36,40.5,0,0.451,0.8237,0.0043,1033,75.000,MSFT200117P00075000,1.96,0.1,1.52,2.15,12,0.3176,-0.0934,0.0044,12035
01/17/2020,MSFT200117C00077500,34.21,0,33.5,38.3,0,0.3746,0.8325,0.0049,1079,77.500,MSFT200117P00077500,2.19,0,1.34,2.45,0,0.3107,-0.1066,0.005,2925
01/17/2020,MSFT200117C00080000,34.2,-0.2,31.35,36,5,0.4342,0.7956,0.005,1870,80.000,MSFT200117P00080000,2.49,0.005,2.07,2.78,34,0.3036,-0.1216,0.0056,9135
01/17/2020,MSFT200117C00082500,30.35,0,29.3,32.05,0,0.4186,0.7822,0.0054,666,82.500,MSFT200117P00082500,3.09,0.275,1.89,3.2,28,0.2975,-0.1384,0.0063,3736
01/17/2020,MSFT200117C00085000,29.3,-1,29.1,30.95,1,0.375,0.7758,0.0061,1456,85.000,MSFT200117P00085000,3.4,0.15,1,3.4,2,0.2909,-0.1565,0.0069,4763
01/17/2020,MSFT200117C00087500,27.15,0,27.4,28.1,0,0.3663,0.7581,0.0066,821,87.500,MSFT200117P00087500,4.14,0.44,3.25,3.9,4,0.2857,-0.1765,0.0076,2262
01/17/2020,MSFT200117C00090000,26.3,-0.125,25.5,26.2,7,0.3553,0.7401,0.0071,6601,90.000,MSFT200117P00090000,4.4,0.2,4.05,4.45,25,0.2803,-0.1984,0.0084,6762
01/17/2020,MSFT200117C00092500,24.44,-0.135,23.65,24.35,1,0.3448,0.7205,0.0077,1660,92.500,MSFT200117P00092500,5,0.225,4.75,5.3,81,0.2754,-0.2223,0.0091,3012
01/17/2020,MSFT200117C00095000,22.8,0,21.8,22.95,25,0.3342,0.6997,0.0083,3833,95.000,MSFT200117P00095000,5.6,0.15,5.4,5.95,769,0.27,-0.2482,0.0098,4349
01/17/2020,MSFT200117C00097500,20.8,-0.3,20.2,20.95,11,0.3283,0.6765,0.0088,3367,97.500,MSFT200117P00097500,6.25,0.125,6.25,6.65,37,0.2646,-0.2753,0.0106,4173
01/17/2020,MSFT200117C00100000,19.3,-0.15,16.5,19.3,58,0.3218,0.6524,0.0092,9419,100.000,MSFT200117P00100000,7.2,0.275,6.85,7.45,473,0.26,-0.3044,0.0113,12453
01/17/2020,MSFT200117C00105000,16.25,-0.125,14,17.7,73,0.3082,0.6014,0.0102,7285,105.000,MSFT200117P00105000,9.05,0.3,7.45,9.3,137,0.2517,-0.366,0.0125,7586
01/17/2020,MSFT200117C00110000,13.58,0.005,13.2,14.2,396,0.2983,0.5456,0.0109,11012,110.000,MSFT200117P00110000,10.96,0.085,10.9,11.45,60,0.2434,-0.433,0.0134,6480
01/17/2020,MSFT200117C00115000,11.15,-0.05,10.4,11.2,16,0.289,0.4882,0.0114,9129,115.000,MSFT200117P00115000,13.2,0,11.85,14,0,0.2351,-0.5031,0.014,1586
01/17/2020,MSFT200117C00120000,9.2,0.15,7,8.95,1203,0.2817,0.4306,0.0116,9295,120.000,MSFT200117P00120000,20.45,0,14.55,16.85,0,0.2263,-0.5757,0.0141,658
01/17/2020,MSFT200117C00125000,7.2,-0.05,6,7.25,42,0.2741,0.3733,0.0115,5231,125.000,MSFT200117P00125000,19.2,0,17.5,22.3,0,0.2182,-0.6453,0.0137,1100
01/17/2020,MSFT200117C00130000,5.7,0.025,5.2,5.75,127,0.2678,0.3194,0.0111,13005,130.000,MSFT200117P00130000,0,0,22.85,25.25,0,0.2084,-0.7156,0.0129,519
01/17/2020,MSFT200117C00135000,4.5,0.075,4,4.5,40,0.2624,0.2688,0.0105,28618,135.000,MSFT200117P00135000,0,0,25,29,0,0.1994,-0.7787,0.0114,724
01/17/2020,MSFT200117C00140000,3.5,0.1,3.25,3.55,69,0.2586,0.2233,0.0097,3519,140.000,MSFT200117P00140000,36.6,0,30.85,32.05,0,0.1855,-0.8412,0.0095,25
01/17/2020,MSFT200117C00145000,2.59,-0.035,0.79,4.15,5,0.254,0.1827,0.0088,4264,145.000,MSFT200117P00145000,0,0,33.5,38.1,0,0.2095,-0.8417,0.0084,1
01/17/2020,MSFT200117C00150000,2.05,0.065,1.4,2.25,8,0.2511,0.1483,0.0078,3023,150.000,MSFT200117P00150000,40.41,0.76,37.55,42.5,1,0.05,-0.9683,0,6
01/17/2020,MSFT200117C00155000,1.48,0,0.88,1.85,2,0.2484,0.1189,0.0068,1535,155.000,MSFT200117P00155000,0,0,45.55,47,0,0.2657,-0.8299,0.007,0
01/17/2020,MSFT200117C00160000,1.12,-0.005,0.28,1.5,3,0.2463,0.0947,0.0058,422,160.000,MSFT200117P00160000,0,0,47.05,52,0,0.05,-0.9683,0,0
01/17/2020,MSFT200117C00165000,0.82,-0.03,0.49,1.15,2,0.2452,0.0755,0.0049,807,165.000,MSFT200117P00165000,0,0,52.05,57,0,0.05,-0.9683,0,0
01/17/2020,MSFT200117C00170000,0.63,0.005,0.15,0.93,72,0.2442,0.0595,0.0041,521,170.000,MSFT200117P00170000,59.7,0.65,57.05,62,10,0.05,-0.9683,0,0
06/19/2020,MSFT200619C00050000,61.25,-0.325,58.65,63.5,4,0.6494,0.8609,0.0017,4,50.000,MSFT200619P00050000,0.8,0,0.36,0.85,0,0.3746,-0.0276,0.0012,20
06/19/2020,MSFT200619C00055000,0,0,54,58.95,0,0.5846,0.8508,0.002,92,55.000,MSFT200619P00055000,0.97,0,0.43,1.88,0,0.3555,-0.0376,0.0017,394
06/19/2020,MSFT200619C00060000,0,0,49.5,54.45,0,0.5333,0.8383,0.0024,35,60.000,MSFT200619P00060000,1.25,0.095,0,2.88,2,0.3388,-0.0503,0.0022,108
06/19/2020,MSFT200619C00065000,0,0,45,49.95,0,0.484,0.8248,0.0029,21,65.000,MSFT200619P00065000,1.68,0,0.15,5,0,0.3305,-0.0695,0.0029,441
06/19/2020,MSFT200619C00070000,0,0,41,45.8,0,0.4557,0.8053,0.0034,83,70.000,MSFT200619P00070000,2.81,0,1.22,3.35,0,0.3096,-0.0871,0.0037,122
06/19/2020,MSFT200619C00075000,0,0,38.45,39.95,0,0.4606,0.7765,0.0039,21,75.000,MSFT200619P00075000,2.73,0.145,1.4,2.92,10,0.2964,-0.1118,0.0046,379
06/19/2020,MSFT200619C00080000,34.9,0,32.5,37.4,0,0.4097,0.7565,0.0047,313,80.000,MSFT200619P00080000,3.5,0.15,2.2,3.65,12,0.2845,-0.1415,0.0056,323
06/19/2020,MSFT200619C00085000,29.91,0,28.6,33.5,0,0.381,0.7293,0.0054,123,85.000,MSFT200619P00085000,4.3,0,4.1,4.55,0,0.2715,-0.1765,0.0068,328
06/19/2020,MSFT200619C00090000,28,0,26.35,28.7,0,0.3633,0.6958,0.0061,272,90.000,MSFT200619P00090000,6,0,4.85,5.7,0,0.2617,-0.2182,0.008,735
06/19/2020,MSFT200619C00092500,0,0,24.7,26.85,0,0.3559,0.6778,0.0065,0,92.500,MSFT200619P00092500,7.95,0,5.8,6.6,0,0.2595,-0.2417,0.0085,3
06/19/2020,MSFT200619C00095000,24,-0.725,22.6,24.7,1,0.3476,0.659,0.0069,179,95.000,MSFT200619P00095000,6.9,-0.05,6.15,7.35,580,0.2557,-0.2667,0.0091,1253
06/19/2020,MSFT200619C00097500,19.85,0,20.95,23.1,0,0.3423,0.6392,0.0072,164,97.500,MSFT200619P00097500,7.7,-0.025,7.15,8.15,1,0.2504,-0.292,0.0097,159
06/19/2020,MSFT200619C00100000,20.95,-0.65,19.5,21.6,9,0.3391,0.6188,0.0074,497,100.000,MSFT200619P00100000,8.98,0.38,8,9.05,2,0.2438,-0.3185,0.0103,1185
06/19/2020,MSFT200619C00105000,18.75,0,17.4,18.45,0,0.3242,0.5759,0.0081,286,105.000,MSFT200619P00105000,10.7,0.175,10.2,11,5,0.2356,-0.3759,0.0112,224
06/19/2020,MSFT200619C00110000,15.89,-0.185,14.5,15.95,8,0.3144,0.531,0.0086,825,110.000,MSFT200619P00110000,13.5,0.75,12.4,13.25,20,0.228,-0.4368,0.012,379
06/19/2020,MSFT200619C00115000,13.65,-0.025,11.75,14.45,4,0.3045,0.4845,0.009,1041,115.000,MSFT200619P00115000,15.78,-1.42,18.9,15.75,2,0.2596,-0.478,0.0105,105
06/19/2020,MSFT200619C00120000,11.45,-0.075,10.35,11.7,13,0.2981,0.4388,0.0091,794,120.000,MSFT200619P00120000,20,0,17.75,18.55,0,0.2107,-0.5659,0.0126,289
06/19/2020,MSFT200619C00125000,9.3,-0.275,8.85,9.85,1,0.2906,0.3926,0.0092,376,125.000,MSFT200619P00125000,21.25,0,20.85,21.65,0,0.2028,-0.6301,0.0123,54
06/19/2020,MSFT200619C00130000,0,0,7,8.05,1,0.2835,0.3473,0.0091,774,130.000,MSFT200619P00130000,29.8,0,23.95,25.05,0,0.195,-0.6917,0.0115,337
06/19/2020,MSFT200619C00135000,6.27,-0.33,5.65,6.55,6,0.2791,0.3058,0.0088,244,135.000,MSFT200619P00135000,0,0,27.25,28.65,0,0.1822,-0.7564,0.0105,93
06/19/2020,MSFT200619C00140000,5.1,-0.275,4.5,5.65,3,0.2755,0.268,0.0084,986,140.000,MSFT200619P00140000,32.22,0,31.7,32.55,0,0.1743,-0.8078,0.0089,868
06/19/2020,MSFT200619C00145000,2.82,0,3.6,4.4,0,0.272,0.232,0.0079,410,145.000,MSFT200619P00145000,36.32,0,34,38.85,0,0.1635,-0.8546,0.007,2
06/19/2020,MSFT200619C00150000,2.85,0,3.4,3.75,0,0.2672,0.1983,0.0074,290,150.000,MSFT200619P00150000,0,0,40.2,41.6,0,0.1531,-0.891,0.005,1
06/19/2020,MSFT200619C00155000,2.65,-0.18,0.45,5,2,0.2644,0.1689,0.0068,158,155.000,MSFT200619P00155000,0,0,42.55,47.5,0,0.1369,-0.9214,0.0027,0
06/19/2020,MSFT200619C00160000,2.27,0.01,2.16,2.72,54,0.2628,0.1444,0.0062,183,160.000,MSFT200619P00160000,0,0,47,52,0,0.05,-0.9426,0,3
06/19/2020,MSFT200619C00165000,1.85,0.06,0.86,2,9,0.2558,0.117,0.0055,675,165.000,MSFT200619P00165000,0,0,52.05,57,0,0,-0.9426,0,0
06/19/2020,MSFT200619C00170000,1.4,-0.03,0.7,2.28,16,0.2532,0.0973,0.0049,141,170.000,MSFT200619P00170000,0,0,64.05,62,0,0.319,-0.7765,0.0056,0
01/15/2021,MSFT210115C00050000,55.54,0,59,64,0,0.2844,0.9744,0.0007,2,50.000,MSFT210115P00050000,1.3,0.185,0.7,5,4,0.3939,-0.04,0.0014,13
01/15/2021,MSFT210115C00055000,57,0,54.5,59.5,0,0.2838,0.9648,0.0012,188,55.000,MSFT210115P00055000,1.55,0,0,2.35,0,0.3557,-0.045,0.0017,231
01/15/2021,MSFT210115C00060000,46.9,0,50.5,55.5,0,0.274,0.9548,0.0016,46,60.000,MSFT210115P00060000,0,0,1.3,2.25,0,0.345,-0.0594,0.0021,192
01/15/2021,MSFT210115C00065000,48.8,-0.2,46,51,1,0.29,0.93,0.0025,311,65.000,MSFT210115P00065000,0,0,2,3.05,0,0.3426,-0.0796,0.0027,194
01/15/2021,MSFT210115C00070000,43.9,0,42.05,46.7,0,0.2738,0.9153,0.0031,242,70.000,MSFT210115P00070000,3,0,2.75,3.2,5,0.3248,-0.0965,0.0033,368
01/15/2021,MSFT210115C00075000,41.1,-1.025,38,43,2,0.2851,0.8825,0.0039,70,75.000,MSFT210115P00075000,4.2,0,3.5,4.65,0,0.3273,-0.1247,0.0039,60
01/15/2021,MSFT210115C00080000,35.5,0,34.5,39.5,0,0.274,0.8576,0.0048,139,80.000,MSFT210115P00080000,4.8,0.075,4,5.55,1,0.309,-0.147,0.0046,353
01/15/2021,MSFT210115C00085000,33.55,0.05,33,33.8,9,0.2817,0.8188,0.0055,2663,85.000,MSFT210115P00085000,6.75,0,3.85,6.7,0,0.2897,-0.1722,0.0054,211
01/15/2021,MSFT210115C00090000,29.9,-0.725,29.5,30.65,2,0.2752,0.7844,0.0063,290,90.000,MSFT210115P00090000,7.15,-0.15,5.5,8,3,0.2915,-0.2093,0.0061,267
01/15/2021,MSFT210115C00092500,0,0,25.5,30.25,0,0.2695,0.767,0.0068,0,92.500,MSFT210115P00092500,0,0,5.5,9.85,0,0.2912,-0.2281,0.0064,0
01/15/2021,MSFT210115C00095000,27.55,1.025,24.45,27.6,265,0.2653,0.7484,0.0072,380,95.000,MSFT210115P00095000,8.25,0,6.15,10.15,0,0.2868,-0.2462,0.0068,976
01/15/2021,MSFT210115C00097500,22.64,0,22.5,26.2,0,0.2615,0.728,0.0077,1,97.500,MSFT210115P00097500,0,0,7.6,10.65,0,0.2858,-0.2658,0.0071,1
01/15/2021,MSFT210115C00100000,23.17,-0.755,21.45,24.8,41,0.2668,0.705,0.0078,1583,100.000,MSFT210115P00100000,10.8,0,10,11.5,1,0.2843,-0.2857,0.0074,494
01/15/2021,MSFT210115C00105000,20.73,-0.42,18.55,22.6,3,0.2666,0.6615,0.0083,2819,105.000,MSFT210115P00105000,12.88,0.305,10,13.2,3,0.2818,-0.3266,0.0079,515
01/15/2021,MSFT210115C00110000,17.87,-0.68,18,19.3,48,0.2614,0.6173,0.0089,1232,110.000,MSFT210115P00110000,15.25,0.375,12.25,15.65,12,0.278,-0.3684,0.0084,586
01/15/2021,MSFT210115C00115000,16.4,-0.05,15.1,18.5,12,0.2594,0.5724,0.0092,1953,115.000,MSFT210115P00115000,17.78,0.455,14.6,17.5,3,0.2622,-0.4136,0.0091,355
01/15/2021,MSFT210115C00120000,13.74,-0.935,11.5,16.15,18,0.2573,0.5277,0.0095,394,120.000,MSFT210115P00120000,20,-0.275,17.6,21.6,21,0.2599,-0.4585,0.0094,97
01/15/2021,MSFT210115C00125000,12.61,-0.19,9.7,12.95,3,0.2549,0.4835,0.0096,293,125.000,MSFT210115P00125000,0,0,20.5,24.7,0,0.2586,-0.5016,0.0095,6
01/15/2021,MSFT210115C00130000,9.3,0,10,11.4,0,0.2543,0.4416,0.0095,138,130.000,MSFT210115P00130000,25.85,-0.6,23.5,27.35,6,0.2519,-0.5475,0.0096,12
01/15/2021,MSFT210115C00135000,7.3,0,6.5,10.8,0,0.2431,0.3918,0.0097,384,135.000,MSFT210115P00135000,31,0,27,31.6,0,0.2528,-0.5863,0.0094,18
01/15/2021,MSFT210115C00140000,8.1,0.575,5.05,9.4,1,0.25,0.3608,0.0092,118,140.000,MSFT210115P00140000,34.75,0,31,35.25,0,0.2573,-0.619,0.009,101
01/15/2021,MSFT210115C00145000,6.45,-0.425,4,8.05,2,0.2423,0.3167,0.0091,112,145.000,MSFT210115P00145000,0,0,34.5,38.85,0,0.2504,-0.6612,0.0089,100
01/15/2021,MSFT210115C00150000,5.85,0.2,4.4,6.65,40,0.248,0.2908,0.0085,477,150.000,MSFT210115P00150000,0,0,39,43.8,0,0.2471,-0.6972,0.0086,1
01/15/2021,MSFT210115C00155000,3.68,0,2.5,6.85,0,0.231,0.2379,0.0083,351,155.000,MSFT210115P00155000,45.5,0,43,47.95,0,0.2406,-0.7358,0.0082,1
01/15/2021,MSFT210115C00160000,4,0,3.6,4.9,0,0.2397,0.2225,0.0077,205,160.000,MSFT210115P00160000,49.5,-0.5,47.5,52.5,2,0.05,-0.9873,0,2
01/15/2021,MSFT210115C00165000,3.5,0,1,5,0,0.2301,0.1839,0.0071,186,165.000,MSFT210115P00165000,0,0,59,57,0,0.3375,-0.6743,0.0065,0
01/15/2021,MSFT210115C00170000,3,0.05,2.5,6,37,0.2405,0.1757,0.0066,860,170.000,MSFT210115P00170000,0,0,57,62,0,0.05,-0.9873,0,1