{"text_format":"1","workbook":"xlsx","n_sheets":3,"sheets":["Option Profit Calculator","Notes","Lists"],"not_rendered":{"charts":1,"images":1,"macros":1,"external_links":0,"defined_names":22,"comments":2,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Option Profit Calculator","index":0,"n_rows":424,"n_cols":40,"rows_kept":424,"cut":false,"hidden":false,"merged":[[18,9,18,10],[1,8,3,12],[1,13,3,27]]}
[]
[null,null,null,null,null,null,null,null,"Option Strategy Template",null,null,null,null,"Important Note: This template works with Options Data/Chains from MarketXLS.com, if you do not have or want MarketXLS, you may need to adjust the formulaes and VBA in this template. This template is completely open and password free. "]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,"Want MarketXLS? ",null,"Book a demo here.",null,null,"Look at the prices here"]
[]
[null,null,null,null,null,"Enter symbol here >> ",null,"AAPL"]
[null,null,null,null,null,"Current Price >>",null,290.47000000000003,"* Use =qm_StreamLast for Real Time Streaming Prices, use =Last for Last price"]
[null,null,null,null,null,null,null,null,null,null,"last","ask","bid",null,"contractvolume",null,null,"delta","gamma","theta","rho",null,null,null,null,null,null,null,null,{"$f":"setChartAxis(\"Option Profit Calculator\",\"Chart 9\",\"Min\",\"X\",\"Primary\",MIN($AM$26:$AM$4999))","v":"X Primary Min: 270"}]
[null,null,null,null,"Legs","Expiry Date","Strike","Direction","Position","Instrument","Last","Ask","Bid","Limit Order Price","Spread","Volume","Units*","Investment","Sign","Deal price","Initial CF","Final CF","Profit/Loss",null,null,null,null,null,null,{"$f":"setChartAxis(\"Option Profit Calculator\",\"Chart 9\",\"Min\",\"Value\",\"Y\",MIN($AM$26:$AM$5000))","v":"Value Y Min: 270"}]
[null,"Pre-defined Strategies",null,null,null,null,null,null,"Buy","Stock",{"$f":"H8","v":290.47000000000003},{"$f":"_xll.Ask(symbol)","v":310.91000000000003},{"$f":"_xll.Bid(symbol)","v":310.89},null,{"$f":"IFERROR(L11-M11,\"\")","v":2.0000000000038654E-2},{"$f":"_xll.Volume(symbol)","v":4965699},1,{"$f":"IF(I11<>\"\",Q11*T11*S11,0)","v":310.89},{"$f":"IF(I11=Lists!$N$2,1,IF(I11=Lists!$N$3,-1,0))","v":1},{"$f":"IF(N11=\"\",IF(I11=Lists!$N$2,M11,IF(I11=Lists!$N$3,L11,K11)),N11)","v":310.89},{"$f":"R11","v":310.89},{"$f":"IF(I11<>\"\",IF(H11=Lists!$C$1,MAX(0,ExpiryPrice-G11),IF(H11=Lists!$C$2,MAX(0,G11-ExpiryPrice),ExpiryPrice)),0)*Q11*S11","v":300},{"$f":"V11-U11","v":-10.889999999999986},null,null,null,null,null,null,{"$f":"setChartAxis(\"Option Profit Calculator\",\"Chart 9\",\"Max\",\"X\",\"Primary\",MAX($AM$26:$AM$4999))","v":"X Primary Max: 327.5"}]
[null,"Type","Bullish",null,1,"2020-01-24",280,"Call","Buy",{"$f":"\"@\"&LEFT(symbol&\"      \",6)&RIGHT(YEAR(F12),2)&IF(LEN(MONTH(F12))=1,\"0\"&MONTH(F12),MONTH(F12))&     IF(LEN(DAY(F12))=1,\"0\"&DAY(F12),DAY(F12))      &LEFT(H12,1)&LEFT(\"00\"&INT(G12),5)&IF(G12-INT(G12)=0,\"000\",LEFT(RIGHT(G12-INT(G12)&\"00\",6)*1000000,3))","v":"@AAPL  200124C00280000"},{"$f":"IFERROR(VLOOKUP($J12,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":20.3},{"$f":"IFERROR(VLOOKUP($J12,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":20.55},{"$f":"IFERROR(VLOOKUP($J12,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":20.350000000000001},10.5,0.19999999999999929,{"$f":"IFERROR(VLOOKUP($J12,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":81},100,{"$f":"IF(I12<>\"\",Q12*T12*S12,0)","v":1050},{"$f":"IF(I12=Lists!$N$2,1,IF(I12=Lists!$N$3,-1,0))","v":1},{"$f":"IF(N12=\"\",IF(I12=Lists!$N$2,M12,IF(I12=Lists!$N$3,L12,K12)),N12)","v":10.5},{"$f":"R12","v":1050},{"$f":"IF(I12<>\"\",IF(H12=Lists!$C$1,MAX(0,ExpiryPrice-G12),IF(H12=Lists!$C$2,MAX(0,G12-ExpiryPrice),ExpiryPrice)),0)*Q12*S12","v":2000},{"$f":"V12-U12","v":950},null,null,null,null,null,null,{"$f":"setChartAxis(\"Option Profit Calculator\",\"Chart 9\",\"Max\",\"Value\",\"Y\",MAX($AM$26:$AM$5000))","v":"Value Y Max: 327.5"}]
[null,"Strategy","Long Call",null,2,"2020-01-31",277.5,"Call","Sell","@AAPL  200131C00277500",{"$f":"IFERROR(VLOOKUP($J13,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":23.95},{"$f":"IFERROR(VLOOKUP($J13,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":24.7},{"$f":"IFERROR(VLOOKUP($J13,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":24.45},null,0.25,{"$f":"IFERROR(VLOOKUP($J13,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":22},10,-247,{"$f":"IF(I13=Lists!$N$2,1,IF(I13=Lists!$N$3,-1,0))","v":-1},{"$f":"IF(N13=\"\",IF(I13=Lists!$N$2,M13,IF(I13=Lists!$N$3,L13,K13)),N13)","v":24.7},-247,{"$f":"IF(I13<>\"\",IF(H13=Lists!$C$1,MAX(0,ExpiryPrice-G13),IF(H13=Lists!$C$2,MAX(0,G13-ExpiryPrice),ExpiryPrice)),0)*Q13*S13","v":-225},22,null,null,null,null,null,null,{"$f":"setChartRange(\"Option Profit Calculator\",\"Chart 9\")","v":"Done"}]
[null,"Strikes",5,null,3,"2020-01-31",282.5,"Put","Sell","@AAPL  200131P00282500",{"$f":"IFERROR(VLOOKUP($J14,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":3.7},{"$f":"IFERROR(VLOOKUP($J14,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":3.75},{"$f":"IFERROR(VLOOKUP($J14,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":3.65},null,0.10000000000000009,{"$f":"IFERROR(VLOOKUP($J14,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":108},10,-37.5,{"$f":"IF(I14=Lists!$N$2,1,IF(I14=Lists!$N$3,-1,0))","v":-1},{"$f":"IF(N14=\"\",IF(I14=Lists!$N$2,M14,IF(I14=Lists!$N$3,L14,K14)),N14)","v":3.75},-37.5,{"$f":"IF(I14<>\"\",IF(H14=Lists!$C$1,MAX(0,ExpiryPrice-G14),IF(H14=Lists!$C$2,MAX(0,G14-ExpiryPrice),ExpiryPrice)),0)*Q14*S14","v":0},37.5]
[null,"Legs",1,null,4,null,null,null,null,"@AAPL  000100000000",{"$f":"IFERROR(VLOOKUP($J15,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J15,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J15,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,"",{"$f":"IFERROR(VLOOKUP($J15,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,0,{"$f":"IF(I15=Lists!$N$2,1,IF(I15=Lists!$N$3,-1,0))","v":0},{"$f":"IF(N15=\"\",IF(I15=Lists!$N$2,M15,IF(I15=Lists!$N$3,L15,K15)),N15)","v":""},0,{"$f":"IF(I15<>\"\",IF(H15=Lists!$C$1,MAX(0,ExpiryPrice-G15),IF(H15=Lists!$C$2,MAX(0,G15-ExpiryPrice),ExpiryPrice)),0)*Q15*S15","v":0},0]
[null,null,null,null,5,null,null,null,null,"@AAPL  000100000000",{"$f":"IFERROR(VLOOKUP($J16,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J16,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J16,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,"",{"$f":"IFERROR(VLOOKUP($J16,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,0,{"$f":"IF(I16=Lists!$N$2,1,IF(I16=Lists!$N$3,-1,0))","v":0},{"$f":"IF(N16=\"\",IF(I16=Lists!$N$2,M16,IF(I16=Lists!$N$3,L16,K16)),N16)","v":""},0,{"$f":"IF(I16<>\"\",IF(H16=Lists!$C$1,MAX(0,ExpiryPrice-G16),IF(H16=Lists!$C$2,MAX(0,G16-ExpiryPrice),ExpiryPrice)),0)*Q16*S16","v":0},0]
[null,null,null,null,6,null,null,null,null,"@AAPL  000100000000",{"$f":"IFERROR(VLOOKUP($J17,Table1[[#All],[symbolstring]:[vega]],MATCH(K$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J17,Table1[[#All],[symbolstring]:[vega]],MATCH(L$9,Table1[#Headers],0)-1,0),\"\")","v":""},{"$f":"IFERROR(VLOOKUP($J17,Table1[[#All],[symbolstring]:[vega]],MATCH(M$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,"",{"$f":"IFERROR(VLOOKUP($J17,Table1[[#All],[symbolstring]:[vega]],MATCH(O$9,Table1[#Headers],0)-1,0),\"\")","v":""},null,0,{"$f":"IF(I17=Lists!$N$2,1,IF(I17=Lists!$N$3,-1,0))","v":0},{"$f":"IF(N17=\"\",IF(I17=Lists!$N$2,M17,IF(I17=Lists!$N$3,L17,K17)),N17)","v":""},0,{"$f":"IF(I17<>\"\",IF(H17=Lists!$C$1,MAX(0,ExpiryPrice-G17),IF(H17=Lists!$C$2,MAX(0,G17-ExpiryPrice),ExpiryPrice)),0)*Q17*S17","v":0},0]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Net Investment:",{"$f":"SUM(R11:R17)","v":1076.3899999999999},null,null,{"$f":"SUM(U11:U17)","v":1076.3899999999999},{"$f":"SUM(V11:V17)","v":2075},{"$f":"SUM(W11:W17)","v":998.61}]
[null,"Custom Strategies",null,null,null,null,null,null,null,"Scenario Calculation"]
[null,"Type","Strikes",null,null,null,null,null,null,"Price (At Expiry)",300]
[null,"Bearish",11,null,null,null,null,null,null,"Profit/Loss",{"$f":"W18","v":998.61}]
[null,"Strategy"]
[null,"Short + Caller",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Stock Price At Expiry","Position Profit"]
[null,null,null,null," ","symbolstring","datetime","last","change","changepercent","tick","open","high","low","prevclose","bid","ask","bidsize","asksize","contractvolume","lasttradedatetime","callput","expirydate","strike","openinterest","contracthigh","contractlow","type","delta","gamma","theta","rho","vega","impvol","Column30","Column31","Column32",null,null,{"$f":"K21","v":998.61}]
[{"$f":"N25","v":0.05},null,null,null,null,"@AAPL  200110P00270000","2020-01-06T13:47:59-05:00",7.0000000000000007E-2,-0.11,-61.1111,-1,0.24,0.24,0.05,0.18,0.05,7.0000000000000007E-2,43,205,746,"2020-01-06T13:24:28","Put","2020-01-10",270,4098,15.0100002,0.109999999,"WEEK",-1.8180000000000002E-2,2.8600000000000001E-3,-9.8390000000000005E-2,-5.5000000000000003E-4,3.1669999999999997E-2,0.36892000000000003,null,null,null,null,0,-3901.39]
[{"$f":"N26","v":24.35},null,null,null,null,"@AAPL  200110C00270000","2020-01-06T13:47:59-05:00",29.04,0.59,2.0737999999999999,0,24.35,29.1,24.35,28.45,29.15,29.3,20,175,86,"2020-01-06T13:45:59","Call","2020-01-10",270,994,30.649999600000001,2.8499998999999998,"WEEK",0.99990000000000001,0,-0.11157,3.022E-2,0,5.176E-2,null,null,null,null,{"$f":"IF(Lists!Q4=0,\"\",Lists!Q4)","v":270},-931.38999999999987]
[7.0000000000000007E-2,null,null,null,null,"@AAPL  200110P00272500","2020-01-06T13:47:59-05:00",0.08,-0.13,-61.904800000000002,0,0.25,0.25,7.0000000000000007E-2,0.21,7.0000000000000007E-2,0.08,8,172,1949,"2020-01-06T13:45:26","Put","2020-01-10",272.5,4247,17.1200008,0.14000000000000001,"WEEK",-1.311E-2,2.5300000000000001E-3,-6.0290000000000003E-2,-4.4000000000000002E-4,7.8300000000000002E-3,0.36897000000000002,null,null,null,null,{"$f":"IF(Lists!Q5=0,\"\",Lists!Q5)","v":272.5},-903.88999999999987]
[24.05,null,null,null,null,"@AAPL  200110C00272500","2020-01-06T13:47:59-05:00",25.68,-1.4,-5.1699000000000002,1,24.05,25.68,24.05,27.08,26.65,26.8,22,167,45,"2020-01-06T10:52:00","Call","2020-01-10",272.5,1058,27.850000300000001,2.33999991,"WEEK",0.99990000000000001,0,-0.11269,3.049E-2,0,2.0219999999999998E-2,null,null,null,null,{"$f":"IF(Lists!Q6=0,\"\",Lists!Q6)","v":275},-876.38999999999987]
[0.01,null,null,null,null,"@AAPL  200110P00275000","2020-01-06T13:47:59-05:00",0.09,-0.18,-66.666700000000006,1,0.31,0.39,0.01,0.27,0.08,0.09,69,62,2604,"2020-01-06T13:45:56","Put","2020-01-10",275,5128,19.1200008,0.17000000100000001,"WEEK",-1.473E-2,3.0500000000000002E-3,-6.2799999999999995E-2,-4.8999999999999998E-4,7.8399999999999997E-3,0.36270999999999998,null,null,null,null,{"$f":"IF(Lists!Q7=0,\"\",Lists!Q7)","v":277.5},-848.88999999999987]
[18.5,null,null,null,null,"@AAPL  200110C00275000","2020-01-06T13:47:59-05:00",24.06,0.87,3.7515999999999998,0,18.5,24.59,18.5,23.19,24.15,24.3,52,154,51,"2020-01-06T13:45:59","Call","2020-01-10",275,1463,25.6800003,1.7599999900000001,"WEEK",0.99990000000000001,0,-0.11380999999999999,3.0769999999999999E-2,0,5.176E-2,null,null,null,null,{"$f":"IF(Lists!Q8=0,\"\",Lists!Q8)","v":280},-846.38999999999987]
[0.12,null,null,null,null,"@AAPL  200110P00277500","2020-01-06T13:47:59-05:00",0.12,-0.19,-61.290300000000002,0,0.49,0.51,0.12,0.31,0.11,0.12,4,221,1172,"2020-01-06T13:31:08","Put","2020-01-10",277.5,1428,16.629999099999999,0.219999998,"WEEK",-1.917E-2,4.0400000000000002E-3,-7.4560000000000001E-2,-5.8E-4,3.1519999999999999E-2,0.35566999999999999,null,null,null,null,{"$f":"IF(Lists!Q9=0,\"\",Lists!Q9)","v":282.5},-593.89]
[15.3,null,null,null,null,"@AAPL  200110C00277500","2020-01-06T13:47:59-05:00",20.95,-0.11,-0.52231700000000003,0,16.5,20.95,15.3,21.06,21.7,21.85,15,183,40,"2020-01-06T13:06:30","Call","2020-01-10",277.5,485,23.100000300000001,1.4400000500000001,"WEEK",0.99990000000000001,0,-0.11493,3.1050000000000001E-2,0,3.2349999999999997E-2,null,null,null,null,{"$f":"IF(Lists!Q10=0,\"\",Lists!Q10)","v":285},-366.39]
[0.14000000000000001,null,null,null,null,"@AAPL  200110P00280000","2020-01-06T13:47:59-05:00",0.14000000000000001,-0.26,-65,0,0.49,0.74,0.14000000000000001,0.4,0.14000000000000001,0.15,119,88,6895,"2020-01-06T13:47:50","Put","2020-01-10",280,12186,16.1800003,0.28999999100000001,"WEEK",-3.6679999999999997E-2,6.9199999999999999E-3,-0.11942,-1.1800000000000001E-3,3.1809999999999998E-2,0.33339999999999997,null,null,null,null,{"$f":"IF(Lists!Q11=0,\"\",Lists!Q11)","v":287.5},-138.88999999999999]
[13.91,null,null,null,null,"@AAPL  200110C00280000","2020-01-06T13:47:59-05:00",19.079999999999998,0.78,4.2622999999999998,1,15.3,19.8,13.91,18.3,19.25,19.350000000000001,10,117,540,"2020-01-06T13:28:15","Call","2020-01-10",280,2479,21.040000899999999,1.1499999700000001,"WEEK",0.99990000000000001,0,-0.11605,3.1329999999999997E-2,0,1.264E-2,null,null,null,null,{"$f":"IF(Lists!Q12=0,\"\",Lists!Q12)","v":290},88.610000000000014]
[0.19,null,null,null,null,"@AAPL  200110P00282500","2020-01-06T13:47:59-05:00",0.19,-0.33,-63.461500000000001,0,0.85,1.05,0.19,0.52,0.19,0.2,134,160,2296,"2020-01-06T13:47:50","Put","2020-01-10",282.5,8065,10.8500003,0.37999999499999998,"WEEK",-4.1520000000000001E-2,8.6300000000000005E-3,-0.11749999999999999,-1.34E-3,3.177E-2,0.32444000000000001,null,null,null,null,{"$f":"IF(Lists!Q13=0,\"\",Lists!Q13)","v":292.5},316.11]
[11.8,null,null,null,null,"@AAPL  200110C00282500","2020-01-06T13:47:59-05:00",16.55,0.4,2.4767999999999999,1,11.8,17.25,11.8,16.149999999999999,16.8,16.899999999999999,10,109,227,"2020-01-06T13:36:04","Call","2020-01-10",282.5,1950,18.6200008,1.0800000400000001,"WEEK",0.99990000000000001,0,-0.11717,3.1609999999999999E-2,0,0.3528,null,null,null,null,{"$f":"IF(Lists!Q14=0,\"\",Lists!Q14)","v":295},543.61]
[0.28999999999999998,null,null,null,null,"@AAPL  200110P00285000","2020-01-06T13:47:59-05:00",0.28999999999999998,-0.46,-61.333300000000001,0,1,1.42,0.28999999999999998,0.75,0.28000000000000003,0.28999999999999998,120,56,3850,"2020-01-06T13:47:48","Put","2020-01-10",285,7118,18.989999699999998,0.51999998000000003,"WEEK",-7.1940000000000004E-2,1.3559999999999999E-2,-0.19672000000000001,-2.3700000000000001E-3,3.2480000000000002E-2,0.29004000000000002,null,null,null,null,{"$f":"IF(Lists!Q15=0,\"\",Lists!Q15)","v":297.5},771.11]
[9.33,null,null,null,null,"@AAPL  200110C00285000","2020-01-06T13:47:59-05:00",14.22,0.67,4.9446000000000003,0,9.33,15.1,9.33,13.55,14.35,14.5,95,153,2444,"2020-01-06T13:28:02","Call","2020-01-10",285,2713,16.299999199999998,0.63999998499999999,"WEEK",0.99990000000000001,0,-0.11829000000000001,3.1890000000000002E-2,0,0.11387,null,null,null,null,{"$f":"IF(Lists!Q16=0,\"\",Lists!Q16)","v":300},998.61]
[0.44,null,null,null,null,"@AAPL  200110P00287500","2020-01-06T13:47:59-05:00",0.44,-0.59,-57.281599999999997,-1,1.9,2,0.44,1.03,0.43,0.44,136,12,3837,"2020-01-06T13:47:57","Put","2020-01-10",287.5,3489,23.600000300000001,0.730000019,"WEEK",-7.8159999999999993E-2,1.7059999999999999E-2,-0.18151,-2.4199999999999998E-3,5.6599999999999998E-2,0.24961,null,null,null,null,{"$f":"IF(Lists!Q17=0,\"\",Lists!Q17)","v":302.5},1226.1100000000001]
[8.42,null,null,null,null,"@AAPL  200110C00287500","2020-01-06T13:47:59-05:00",12.15,0.75,6.5789,1,8.42,12.75,8.42,11.4,12,12.15,233,135,569,"2020-01-06T13:47:49","Call","2020-01-10",287.5,1909,14.0500001,0.810000002,"WEEK",0.92490000000000006,1.6930000000000001E-2,-0.28793999999999997,2.964E-2,3.2210000000000003E-2,0.25803999999999999,null,null,null,null,{"$f":"IF(Lists!Q18=0,\"\",Lists!Q18)","v":305},1453.6100000000001]
[0.7,null,null,null,null,"@AAPL  200110P00290000","2020-01-06T13:47:59-05:00",0.7,-1.5,-68.181799999999996,0,2.35,2.85,0.7,2.2000000000000002,0.69,0.7,170,7,11292,"2020-01-06T13:47:57","Put","2020-01-10",290,12139,17.899999600000001,1.0499999499999999,"WEEK",-0.15529000000000001,2.598E-2,-0.28893999999999997,-4.8700000000000002E-3,7.7100000000000002E-2,0.27882000000000001,null,null,null,null,{"$f":"IF(Lists!Q19=0,\"\",Lists!Q19)","v":307.5},1681.1100000000001]
[5.55,null,null,null,null,"@AAPL  200110C00290000","2020-01-06T13:47:59-05:00",9.7200000000000006,0.47,5.0811000000000002,0,5.88,10.55,5.55,9.25,9.8000000000000007,9.9,58,17,2657,"2020-01-06T13:46:31","Call","2020-01-10",290,6584,11.899999599999999,0.46999999799999997,"WEEK",0.92766999999999999,2.0969999999999999E-2,-0.24651000000000001,3.0020000000000002E-2,3.1739999999999997E-2,0.23297999999999999,null,null,null,null,{"$f":"IF(Lists!Q20=0,\"\",Lists!Q20)","v":310},1908.6100000000001]
[1.1200000000000001,null,null,null,null,"@AAPL  200110P00292500","2020-01-06T13:47:59-05:00",1.1200000000000001,-0.99,-46.919400000000003,-1,3.3,4,1.1200000000000001,2.11,1.1200000000000001,1.1399999999999999,87,23,8786,"2020-01-06T13:47:57","Put","2020-01-10",292.5,4678,13.3000001,1.5099999900000001,"WEEK",-0.18826999999999999,3.5720000000000002E-2,-0.27495000000000003,-5.9800000000000001E-3,7.7429999999999999E-2,0.29329,null,null,null,null,{"$f":"IF(Lists!Q21=0,\"\",Lists!Q21)","v":312.5},2136.11]
[4.38,null,null,null,null,"@AAPL  200110C00292500","2020-01-06T13:47:59-05:00",7.79,0.54,7.4482999999999997,1,4.38,8.6,4.38,7.25,7.75,7.85,37,155,2762,"2020-01-06T13:47:07","Call","2020-01-10",292.5,9405,9.8999996100000001,0.34999999399999998,"WEEK",0.78927999999999998,3.4299999999999997E-2,-0.45995000000000003,2.5569999999999999E-2,7.8119999999999995E-2,0.25741999999999998,null,null,null,null,{"$f":"IF(Lists!Q22=0,\"\",Lists!Q22)","v":315},2363.61]
[1.77,null,null,null,null,"@AAPL  200110P00295000","2020-01-06T13:47:59-05:00",1.77,-1.18,-40,-1,4.5,5.22,1.77,2.95,1.77,1.79,25,14,15327,"2020-01-06T13:47:48","Put","2020-01-10",295,7410,12,2.1700000699999999,"WEEK",-0.31881999999999999,3.8129999999999997E-2,-0.44274000000000002,-9.3799999999999994E-3,0.11983000000000001,0.27798,null,null,null,null,{"$f":"IF(Lists!Q23=0,\"\",Lists!Q23)","v":317.5},2591.11]
[3,null,null,null,null,"@AAPL  200110C00295000","2020-01-06T13:47:59-05:00",5.95,0.1,1.7094,0,3.23,6.7,3,5.85,5.9,6,30,243,14575,"2020-01-06T13:47:40","Call","2020-01-10",295,4953,8.0100002200000002,0.25999999000000001,"WEEK",0.70128000000000001,4.0480000000000002E-2,-0.51056999999999997,2.283E-2,0.11928,0.19778999999999999,null,null,null,null,{"$f":"IF(Lists!Q24=0,\"\",Lists!Q24)","v":320},2818.61]
[2.7,null,null,null,null,"@AAPL  200110P00297500","2020-01-06T13:47:59-05:00",2.7,-1.37,-33.660899999999998,0,5.7,6.7,2.7,4.07,2.68,2.71,23,47,6974,"2020-01-06T13:47:05","Put","2020-01-10",297.5,4254,12.3500003,3.0499999500000001,"WEEK",-0.41170000000000001,4.6300000000000001E-2,-0.43712000000000001,-1.2359999999999999E-2,0.12161,0.27894000000000002,null,null,null,null,{"$f":"IF(Lists!Q25=0,\"\",Lists!Q25)","v":322.5},3046.11]
[2,null,null,null,null,"@AAPL  200110C00297500","2020-01-06T13:47:59-05:00",4.3499999999999996,0.15,3.5714000000000001,0,2.75,5.15,2,4.2,4.3,4.4000000000000004,219,158,18234,"2020-01-06T13:47:15","Call","2020-01-10",297.5,6558,6.3699998799999999,0.27000001000000001,"WEEK",0.60233999999999999,5.0520000000000002E-2,-0.49851000000000001,1.9730000000000001E-2,0.12123,0.22711000000000001,null,null,null,null,{"$f":"IF(Lists!Q26=0,\"\",Lists!Q26)","v":325},3273.61]
[3.89,null,null,null,null,"@AAPL  200110P00300000","2020-01-06T13:47:59-05:00",3.89,-1.61,-29.2727,-1,7.8,9,3.89,5.5,3.85,3.95,241,172,3905,"2020-01-06T13:47:17","Put","2020-01-10",300,4721,29.6200008,4.1500000899999998,"WEEK",-0.53700000000000003,5.3900000000000003E-2,-0.38468000000000002,-1.397E-2,0.124,0.27755000000000002,null,null,null,null,{"$f":"IF(Lists!Q27=0,\"\",Lists!Q27)","v":327.5},{"$f":"IFERROR(VLOOKUP(AM49,#REF!,10,0),\"\")","v":""}]
[1.27,null,null,null,null,"@AAPL  200110C00300000","2020-01-06T13:47:59-05:00",3.1,0,0,0,1.41,3.82,1.27,3.1,3.05,3.1,30,174,31111,"2020-01-06T13:47:57","Call","2020-01-10",300,27464,4.9499997999999996,0.20000000200000001,"WEEK",0.48013,5.2819999999999999E-2,-0.50317999999999996,1.5789999999999998E-2,0.12393,0.25729999999999997,null,null,null,null,{"$f":"IF(Lists!Q28=0,\"\",Lists!Q28)","v":""},{"$f":"IFERROR(VLOOKUP(AM50,#REF!,10,0),\"\")","v":""}]
[5.5,null,null,null,null,"@AAPL  200110P00302500","2020-01-06T13:47:59-05:00",5.61,-1.34,-19.2806,-1,10.1,10.25,5.5,6.95,5.35,5.45,200,63,395,"2020-01-06T13:28:20","Put","2020-01-10",302.5,1246,14.8500003,5.5,"WEEK",-0.62561999999999995,4.1950000000000001E-2,-0.43469999999999998,-1.6330000000000001E-2,0.12509999999999999,0.26674999999999999,null,null,null,null,{"$f":"IF(Lists!Q29=0,\"\",Lists!Q29)","v":""},{"$f":"IFERROR(VLOOKUP(AM51,#REF!,10,0),\"\")","v":""}]
[0.8,null,null,null,null,"@AAPL  200110C00302500","2020-01-06T13:47:59-05:00",2.08,-0.12,-5.4545000000000003,0,0.99,2.72,0.8,2.2000000000000002,2.0499999999999998,2.0699999999999998,6,43,9857,"2020-01-06T13:47:50","Call","2020-01-10",302.5,5056,3.75,0.17000000100000001,"WEEK",0.36609999999999998,4.3529999999999999E-2,-0.50466,1.2030000000000001E-2,0.12615999999999999,0.24997,null,null,null,null,{"$f":"IF(Lists!Q30=0,\"\",Lists!Q30)","v":""},{"$f":"IFERROR(VLOOKUP(AM52,#REF!,10,0),\"\")","v":""}]
[7.3,null,null,null,null,"@AAPL  200110P00305000","2020-01-06T13:47:59-05:00",7.45,-1.4,-15.8192,0,11.9,12,7.3,8.85,7.15,7.25,48,83,500,"2020-01-06T13:34:44","Put","2020-01-10",305,1156,31.319999599999999,7.1500000899999998,"WEEK",-0.74263000000000001,4.0340000000000001E-2,-0.35787999999999998,-1.5879999999999998E-2,9.2329999999999995E-2,0.28478999999999999,null,null,null,null,{"$f":"IF(Lists!Q31=0,\"\",Lists!Q31)","v":""},{"$f":"IFERROR(VLOOKUP(AM53,#REF!,10,0),\"\")","v":""}]
[0.6,null,null,null,null,"@AAPL  200110C00305000","2020-01-06T13:47:59-05:00",1.35,-0.23,-14.557,1,0.6,1.9,0.6,1.58,1.34,1.35,10,84,14511,"2020-01-06T13:47:45","Call","2020-01-10",305,7031,2.80999994,0.14000000000000001,"WEEK",0.26084000000000002,3.9190000000000003E-2,-0.44233,8.6E-3,8.566E-2,0.21872,null,null,null,null,{"$f":"IF(Lists!Q32=0,\"\",Lists!Q32)","v":""},{"$f":"IFERROR(VLOOKUP(AM54,#REF!,10,0),\"\")","v":""}]
[9.3000000000000007,null,null,null,null,"@AAPL  200110P00307500","2020-01-06T13:47:59-05:00",9.5,-1.25,-11.6279,-1,12.45,13.1,9.3000000000000007,10.75,9.15,9.25,116,10,187,"2020-01-06T13:18:22","Put","2020-01-10",307.5,293,18.850000300000001,8.8999996100000001,"WEEK",-0.81664999999999999,3.2460000000000003E-2,-0.26193,-1.762E-2,8.5430000000000006E-2,0.27178000000000002,null,null,null,null,{"$f":"IF(Lists!Q33=0,\"\",Lists!Q33)","v":""},{"$f":"IFERROR(VLOOKUP(AM55,#REF!,10,0),\"\")","v":""}]
[0.36,null,null,null,null,"@AAPL  200110C00307500","2020-01-06T13:47:59-05:00",0.87,-0.2,-18.691600000000001,1,0.36,1.32,0.36,1.07,0.85,0.86,26,21,6943,"2020-01-06T13:47:25","Call","2020-01-10",307.5,4183,2.0499999500000001,0.17000000100000001,"WEEK",0.15590999999999999,3.1099999999999999E-2,-0.27306000000000002,5.1700000000000001E-3,8.8319999999999996E-2,0.21872,null,null,null,null,{"$f":"IF(Lists!Q34=0,\"\",Lists!Q34)","v":""},{"$f":"IFERROR(VLOOKUP(AM56,#REF!,10,0),\"\")","v":""}]
[11.15,null,null,null,null,"@AAPL  200110P00310000","2020-01-06T13:47:59-05:00",11.4,-1.4,-10.9375,-1,17.34,17.399999999999999,11.15,12.8,11.35,11.5,33,287,864,"2020-01-06T13:47:18","Put","2020-01-10",310,421,28.9400005,10.8000001,"WEEK",-0.86617999999999995,2.5669999999999998E-2,-0.23103000000000001,-1.653E-2,8.0920000000000006E-2,0.28188999999999997,null,null,null,null,{"$f":"IF(Lists!Q35=0,\"\",Lists!Q35)","v":""},{"$f":"IFERROR(VLOOKUP(AM57,#REF!,10,0),\"\")","v":""}]
[0.23,null,null,null,null,"@AAPL  200110C00310000","2020-01-06T13:47:59-05:00",0.55000000000000004,-0.2,-26.666699999999999,1,0.23,0.9,0.23,0.75,0.55000000000000004,0.56000000000000005,50,149,8397,"2020-01-06T13:47:26","Call","2020-01-10",310,9028,1.49,2.9999998999999999E-2,"WEEK",0.11756999999999999,2.257E-2,-0.26341999999999999,3.8899999999999998E-3,8.8539999999999994E-2,0.28122000000000003,null,null,null,null,{"$f":"IF(Lists!Q36=0,\"\",Lists!Q36)","v":""},{"$f":"IFERROR(VLOOKUP(AM58,#REF!,10,0),\"\")","v":""}]
[0.27,null,null,null,null,"@AAPL  200110C00312500","2020-01-06T13:47:59-05:00",0.36,-0.18,-33.333300000000001,0,0.45,0.61,0.27,0.54,0.35,0.36,40,63,4596,"2020-01-06T13:47:39","Call","2020-01-10",312.5,3281,1.1599999599999999,0.119999997,"WEEK",0.11133,1.84E-2,-0.30019000000000001,3.6800000000000001E-3,8.8200000000000001E-2,0.27997,null,null,null,null,{"$f":"IF(Lists!Q37=0,\"\",Lists!Q37)","v":""},{"$f":"IFERROR(VLOOKUP(AM59,#REF!,10,0),\"\")","v":""}]
[0.01,null,null,null,null,"@AAPL  200110C00315000","2020-01-06T13:47:59-05:00",0.24,-0.16,-40,1,0.01,0.42,0.01,0.4,0.23,0.24,111,8,8579,"2020-01-06T13:47:02","Call","2020-01-10",315,2142,0.81999999199999996,5.9999997999999999E-2,"WEEK",6.4430000000000001E-2,1.268E-2,-0.17782999999999999,2.1299999999999999E-3,3.8679999999999999E-2,0.32982,null,null,null,null,{"$f":"IF(Lists!Q38=0,\"\",Lists!Q38)","v":""},{"$f":"IFERROR(VLOOKUP(AM60,#REF!,10,0),\"\")","v":""}]
[18.8,null,null,null,null,"@AAPL  200110P00317500","2020-01-06T13:47:59-05:00",19.34,0.14000000000000001,0.72916700000000001,0,18.8,19.34,18.8,19.2,18.45,18.649999999999999,125,186,8,"2020-01-06T11:53:07","Put","2020-01-10",317.5,15,29.389999299999999,17.6800003,"WEEK",-0.93454999999999999,1.291E-2,-0.15322,-1.1650000000000001E-2,3.6310000000000002E-2,0.31070999999999999,null,null,null,null,{"$f":"IF(Lists!Q39=0,\"\",Lists!Q39)","v":""},{"$f":"IFERROR(VLOOKUP(AM61,#REF!,10,0),\"\")","v":""}]
[0.14000000000000001,null,null,null,null,"@AAPL  200110C00317500","2020-01-06T13:47:59-05:00",0.16,-0.16,-50,0,0.22,0.3,0.14000000000000001,0.32,0.16,0.17,95,1,2595,"2020-01-06T13:45:50","Call","2020-01-10",317.5,1871,0.67000001600000003,0.10000000100000001,"WEEK",5.5079999999999997E-2,1.009E-2,-0.17024,1.82E-3,3.8719999999999997E-2,0.27726000000000001,null,null,null,null,{"$f":"IF(Lists!Q40=0,\"\",Lists!Q40)","v":""},{"$f":"IFERROR(VLOOKUP(AM62,#REF!,10,0),\"\")","v":""}]
[21.25,null,null,null,null,"@AAPL  200110P00320000","2020-01-06T13:47:59-05:00",22.35,-0.05,-0.223214,0,26.58,26.58,21.25,22.4,20.95,21.1,153,146,77,"2020-01-06T12:40:11","Put","2020-01-10",320,63,29.850000300000001,19.75,"WEEK",-0.95033999999999996,1.039E-2,-0.12975,-1.0619999999999999E-2,2.9899999999999999E-2,0.13250000000000001,null,null,null,null,{"$f":"IF(Lists!Q41=0,\"\",Lists!Q41)","v":""},{"$f":"IFERROR(VLOOKUP(AM63,#REF!,10,0),\"\")","v":""}]
[0.11,null,null,null,null,"@AAPL  200110C00320000","2020-01-06T13:47:59-05:00",0.11,-0.12,-52.173900000000003,-1,0.15,0.22,0.11,0.23,0.11,0.12,138,1,3628,"2020-01-06T13:43:32","Call","2020-01-10",320,3693,0.579999983,9.9999990000000007E-3,"WEEK",1.7909999999999999E-2,0,-6.1600000000000002E-2,5.9999999999999995E-4,9.9699999999999997E-3,0.26590999999999998,null,null,null,null,{"$f":"IF(Lists!Q42=0,\"\",Lists!Q42)","v":""},{"$f":"IFERROR(VLOOKUP(AM64,#REF!,10,0),\"\")","v":""}]
[0.08,null,null,null,null,"@AAPL  200110C00322500","2020-01-06T13:47:59-05:00",0.08,-0.11,-57.8947,-1,0.13,0.17,0.08,0.19,0.08,0.09,129,2,817,"2020-01-06T13:21:54","Call","2020-01-10",322.5,4137,0.5,0.12999999500000001,"WEEK",1.3270000000000001E-2,0,-4.8070000000000002E-2,4.4000000000000002E-4,1.0030000000000001E-2,0.32375999999999999,null,null,null,null,{"$f":"IF(Lists!Q43=0,\"\",Lists!Q43)","v":""},{"$f":"IFERROR(VLOOKUP(AM65,#REF!,10,0),\"\")","v":""}]
[30,null,null,null,null,"@AAPL  200110P00325000","2020-01-06T13:47:59-05:00",30,4,15.384600000000001,1,30,30,30,26,25.9,26.05,140,19,1,"2020-01-06T09:43:52","Put","2020-01-10",325,1,35.700000699999997,26,"WEEK",-1,1.32E-3,0,0,0,0.13250000000000001,null,null,null,null,{"$f":"IF(Lists!Q44=0,\"\",Lists!Q44)","v":""},{"$f":"IFERROR(VLOOKUP(AM66,#REF!,10,0),\"\")","v":""}]
[0.06,null,null,null,null,"@AAPL  200110C00325000","2020-01-06T13:47:59-05:00",0.06,-0.1,-62.5,0,0.12,0.15,0.06,0.16,0.06,7.0000000000000007E-2,103,30,4111,"2020-01-06T13:30:03","Call","2020-01-10",325,7364,0.43000000700000002,3.9999999000000001E-2,"WEEK",1.159E-2,0,-4.5409999999999999E-2,3.8000000000000002E-4,1.0030000000000001E-2,0.33931,null,null,null,null,{"$f":"IF(Lists!Q45=0,\"\",Lists!Q45)","v":""},{"$f":"IFERROR(VLOOKUP(AM67,#REF!,10,0),\"\")","v":""}]
[0.05,null,null,null,null,"@AAPL  200110C00327500","2020-01-06T13:47:59-05:00",0.05,-0.09,-64.285700000000006,0,0.11,0.11,0.05,0.14000000000000001,0.05,0.06,3,169,383,"2020-01-06T13:40:57","Call","2020-01-10",327.5,2950,0.37999999499999998,9.0000002999999995E-2,"WEEK",1.5389999999999999E-2,0,-6.8500000000000005E-2,5.1000000000000004E-4,9.9100000000000004E-3,0.34809000000000001,null,null,null,null,{"$f":"IF(Lists!Q46=0,\"\",Lists!Q46)","v":""},{"$f":"IFERROR(VLOOKUP(AM68,#REF!,10,0),\"\")","v":""}]
[0.25,null,null,null,null,"@AAPL  200117P00270000","2020-01-06T13:47:59-05:00",0.25,-0.19,-43.181800000000003,0,0.95,0.95,0.25,0.44,0.24,0.25,12,135,977,"2020-01-06T13:47:19","Put","2020-01-17",270,10336,116.5,0.37000000399999999,"STAN",-3.9269999999999999E-2,4.5900000000000003E-3,-7.324E-2,-3.47E-3,4.9169999999999998E-2,0.33322000000000002,null,null,null,null,{"$f":"IF(Lists!Q47=0,\"\",Lists!Q47)","v":""},{"$f":"IFERROR(VLOOKUP(AM69,#REF!,10,0),\"\")","v":""}]
[21.45,null,null,null,null,"@AAPL  200117C00270000","2020-01-06T13:47:59-05:00",29.34,0.99,3.4921000000000002,0,24.4,30.01,21.45,28.35,29.4,29.6,67,41,340,"2020-01-06T13:45:59","Call","2020-01-17",270,17478,31.049999199999998,0.28999999100000001,"STAN",0.99972000000000005,0,-0.11126,8.1670000000000006E-2,0,1.264E-2,null,null,null,null,{"$f":"IF(Lists!Q48=0,\"\",Lists!Q48)","v":""},{"$f":"IFERROR(VLOOKUP(AM70,#REF!,10,0),\"\")","v":""}]
[0.28999999999999998,null,null,null,null,"@AAPL  200117P00272500","2020-01-06T13:47:59-05:00",0.3,-0.23,-43.3962,1,0.7,0.71,0.28999999999999998,0.53,0.28000000000000003,0.3,164,219,744,"2020-01-06T13:47:23","Put","2020-01-17",272.5,3489,2.2100000299999998,0.46000000800000002,"STAN",-5.1049999999999998E-2,5.8599999999999998E-3,-9.0329999999999994E-2,-4.5700000000000003E-3,4.972E-2,0.31968999999999997,null,null,null,null,{"$f":"IF(Lists!Q49=0,\"\",Lists!Q49)","v":""},{"$f":"IFERROR(VLOOKUP(AM71,#REF!,10,0),\"\")","v":""}]
[25.94,null,null,null,null,"@AAPL  200117C00272500","2020-01-06T13:47:59-05:00",25.94,-1.91,-6.8582000000000001,-1,26.18,27.4,25.94,27.85,26.9,27.15,36,1,25,"2020-01-06T12:34:48","Call","2020-01-17",272.5,98,27.850000300000001,12.1000003,"STAN",0.99972000000000005,0,-0.11237999999999999,8.2419999999999993E-2,0,0.01,null,null,null,null,{"$f":"IF(Lists!Q50=0,\"\",Lists!Q50)","v":""},{"$f":"IFERROR(VLOOKUP(AM72,#REF!,10,0),\"\")","v":""}]
[0.37,null,null,null,null,"@AAPL  200117P00275000","2020-01-06T13:47:59-05:00",0.37,-0.25,-40.322600000000001,0,0.78,0.94,0.37,0.62,0.35,0.36,54,41,1230,"2020-01-06T13:47:03","Put","2020-01-17",275,40797,50,0.52999997099999996,"STAN",-5.4109999999999998E-2,6.7000000000000002E-3,-8.7340000000000001E-2,-4.8399999999999997E-3,4.9660000000000003E-2,0.35219,null,null,null,null,{"$f":"IF(Lists!Q51=0,\"\",Lists!Q51)","v":""},{"$f":"IFERROR(VLOOKUP(AM73,#REF!,10,0),\"\")","v":""}]
[18.100000000000001,null,null,null,null,"@AAPL  200117C00275000","2020-01-06T13:47:59-05:00",24.6,0.8,3.3613,0,20.149999999999999,25.2,18.100000000000001,23.8,24.55,24.7,49,41,958,"2020-01-06T13:47:04","Call","2020-01-17",275,42236,26.409999800000001,0.25,"STAN",0.99972000000000005,0,-0.11348999999999999,8.3180000000000004E-2,0,0.13250000000000001,null,null,null,null,{"$f":"IF(Lists!Q52=0,\"\",Lists!Q52)","v":""},{"$f":"IFERROR(VLOOKUP(AM74,#REF!,10,0),\"\")","v":""}]
[0.45,null,null,null,null,"@AAPL  200117P00277500","2020-01-06T13:47:59-05:00",0.45,-0.34,-43.037999999999997,-1,1.22,1.22,0.45,0.79,0.45,0.46,2,164,928,"2020-01-06T13:47:39","Put","2020-01-17",277.5,1444,3.5399999599999998,0.67000001600000003,"STAN",-8.5790000000000005E-2,9.0799999999999995E-3,-0.13838,-6.94E-3,0.11942999999999999,0.30370999999999998,null,null,null,null,{"$f":"IF(Lists!Q53=0,\"\",Lists!Q53)","v":""},{"$f":"IFERROR(VLOOKUP(AM75,#REF!,10,0),\"\")","v":""}]
[19.100000000000001,null,null,null,null,"@AAPL  200117C00277500","2020-01-06T13:47:59-05:00",22.2,0.5,2.3041,0,19.100000000000001,22.62,19.100000000000001,21.7,22.1,22.3,187,41,41,"2020-01-06T13:47:04","Call","2020-01-17",277.5,289,24,8.5,"STAN",0.99972000000000005,0,-0.11462,8.3930000000000005E-2,0,0.13250000000000001,null,null,null,null,{"$f":"IF(Lists!Q54=0,\"\",Lists!Q54)","v":""},{"$f":"IFERROR(VLOOKUP(AM76,#REF!,10,0),\"\")","v":""}]
[0.6,null,null,null,null,"@AAPL  200117P00280000","2020-01-06T13:47:59-05:00",0.6,-0.36,-37.5,0,1.5,1.6,0.6,0.96,0.57999999999999996,0.59,4,69,2392,"2020-01-06T13:47:39","Put","2020-01-17",280,33296,126.849998,0.80000001099999996,"STAN",-6.5860000000000002E-2,9.3100000000000006E-3,-8.8919999999999999E-2,-5.8100000000000001E-3,5.0909999999999997E-2,0.26634999999999998,null,null,null,null,{"$f":"IF(Lists!Q55=0,\"\",Lists!Q55)","v":""},{"$f":"IFERROR(VLOOKUP(AM77,#REF!,10,0),\"\")","v":""}]
[14.6,null,null,null,null,"@AAPL  200117C00280000","2020-01-06T13:47:59-05:00",19.7,0.72,3.7934999999999999,-1,15.5,20.5,14.6,18.98,19.75,19.899999999999999,95,7,2951,"2020-01-06T13:44:03","Call","2020-01-17",280,37825,21.75,0.20000000200000001,"STAN",0.99972000000000005,0,-0.11573,8.4690000000000001E-2,0,5.176E-2,null,null,null,null,{"$f":"IF(Lists!Q56=0,\"\",Lists!Q56)","v":""},{"$f":"IFERROR(VLOOKUP(AM78,#REF!,10,0),\"\")","v":""}]
[0.79,null,null,null,null,"@AAPL  200117P00282500","2020-01-06T13:47:59-05:00",0.79,-0.47,-37.301600000000001,0,1.87,1.95,0.79,1.26,0.77,0.78,3,48,793,"2020-01-06T13:47:02","Put","2020-01-17",282.5,3775,5.75,1.0499999499999999,"STAN",-7.2580000000000006E-2,1.119E-2,-8.831E-2,-5.7000000000000002E-3,9.9629999999999996E-2,0.25780999999999998,null,null,null,null,{"$f":"IF(Lists!Q57=0,\"\",Lists!Q57)","v":""},{"$f":"IFERROR(VLOOKUP(AM79,#REF!,10,0),\"\")","v":""}]
[12.7,null,null,null,null,"@AAPL  200117C00282500","2020-01-06T13:47:59-05:00",17.239999999999998,0.39,2.3144999999999998,-1,12.7,17.350000000000001,12.7,16.850000000000001,17.5,17.600000000000001,11,45,80,"2020-01-06T13:26:16","Call","2020-01-17",282.5,1292,19.2000007,4.9499997999999996,"STAN",0.99972000000000005,0,-0.11684,8.5449999999999998E-2,0,0.17676,null,null,null,null,{"$f":"IF(Lists!Q58=0,\"\",Lists!Q58)","v":""},{"$f":"IFERROR(VLOOKUP(AM80,#REF!,10,0),\"\")","v":""}]
[1.04,null,null,null,null,"@AAPL  200117P00285000","2020-01-06T13:47:59-05:00",1.04,-0.56999999999999995,-35.403700000000001,-1,2.2000000000000002,2.75,1.04,1.61,1.03,1.04,54,7,4616,"2020-01-06T13:47:38","Put","2020-01-17",285,16678,58,1.3300000400000001,"STAN",-0.14341999999999999,1.5890000000000001E-2,-0.15026999999999999,-1.227E-2,0.12113,0.24961,null,null,null,null,{"$f":"IF(Lists!Q59=0,\"\",Lists!Q59)","v":""},{"$f":"IFERROR(VLOOKUP(AM81,#REF!,10,0),\"\")","v":""}]
[10.5,null,null,null,null,"@AAPL  200117C00285000","2020-01-06T13:47:59-05:00",15.3,0.75,5.1546000000000003,1,11.29,16,10.5,14.55,15.25,15.4,68,111,1247,"2020-01-06T13:47:04","Call","2020-01-17",285,13719,17.219999300000001,0.20000000200000001,"STAN",0.93167,1.274E-2,-0.18534,7.9969999999999999E-2,8.0360000000000001E-2,0.20762,null,null,null,null,{"$f":"IF(Lists!Q60=0,\"\",Lists!Q60)","v":""},{"$f":"IFERROR(VLOOKUP(AM82,#REF!,10,0),\"\")","v":""}]
[1.46,null,null,null,null,"@AAPL  200117P00287500","2020-01-06T13:47:59-05:00",1.46,-0.74,-33.636400000000002,0,2,3.82,1.46,2.2000000000000002,1.4,1.41,99,1,1027,"2020-01-06T13:41:48","Put","2020-01-17",287.5,6556,7.6199998799999999,1.74,"STAN",-0.15762999999999999,1.9189999999999999E-2,-0.14080000000000001,-1.341E-2,0.12146999999999999,0.28086,null,null,null,null,{"$f":"IF(Lists!Q61=0,\"\",Lists!Q61)","v":""},{"$f":"IFERROR(VLOOKUP(AM83,#REF!,10,0),\"\")","v":""}]
[9,null,null,null,null,"@AAPL  200117C00287500","2020-01-06T13:47:59-05:00",13.2,0.6,4.7618999999999998,1,9,13.88,9,12.6,13.1,13.25,129,106,286,"2020-01-06T13:47:21","Call","2020-01-17",287.5,1298,14.8500003,2.8299999200000001,"STAN",0.88771999999999995,1.7829999999999999E-2,-0.20941000000000001,7.6660000000000006E-2,0.11669,0.20227000000000001,null,null,null,null,{"$f":"IF(Lists!Q62=0,\"\",Lists!Q62)","v":""},{"$f":"IFERROR(VLOOKUP(AM84,#REF!,10,0),\"\")","v":""}]
[1.9,null,null,null,null,"@AAPL  200117P00290000","2020-01-06T13:47:59-05:00",1.9,-0.8,-29.6296,0,3.75,4.3,1.9,2.7,1.9,1.91,55,1,6288,"2020-01-06T13:47:51","Put","2020-01-17",290,13685,119.51999600000001,2.2300000099999999,"STAN",-0.20499000000000001,2.358E-2,-0.17157,-1.7090000000000001E-2,0.12816,0.26478000000000002,null,null,null,null,{"$f":"IF(Lists!Q63=0,\"\",Lists!Q63)","v":""},{"$f":"IFERROR(VLOOKUP(AM85,#REF!,10,0),\"\")","v":""}]
[6.4,null,null,null,null,"@AAPL  200117C00290000","2020-01-06T13:47:59-05:00",11.25,0.75,7.1429,1,8,11.95,6.4,10.5,11.15,11.25,39,92,5084,"2020-01-06T13:47:48","Call","2020-01-17",290,15949,13.149999599999999,0.14000000000000001,"STAN",0.86341999999999997,2.3390000000000001E-2,-0.20841000000000001,7.5209999999999999E-2,0.11691,0.17938999999999999,null,null,null,null,{"$f":"IF(Lists!Q64=0,\"\",Lists!Q64)","v":""},{"$f":"IFERROR(VLOOKUP(AM86,#REF!,10,0),\"\")","v":""}]
[2.5499999999999998,null,null,null,null,"@AAPL  200117P00292500","2020-01-06T13:47:59-05:00",2.5499999999999998,-1.04,-28.9694,-1,4.3,5.2,2.5499999999999998,3.59,2.5499999999999998,2.57,23,11,1493,"2020-01-06T13:47:58","Put","2020-01-17",292.5,2442,12.699999800000001,2.8800001100000001,"STAN",-0.30230000000000001,2.3789999999999999E-2,-0.23854,-2.3890000000000002E-2,0.19306999999999999,0.28021000000000001,null,null,null,null,{"$f":"IF(Lists!Q65=0,\"\",Lists!Q65)","v":""},{"$f":"IFERROR(VLOOKUP(AM87,#REF!,10,0),\"\")","v":""}]
[4.8,null,null,null,null,"@AAPL  200117C00292500","2020-01-06T13:47:59-05:00",9.26,0.26,2.8889,1,6.52,10,4.8,9,9.3000000000000007,9.4,50,103,635,"2020-01-06T13:31:20","Call","2020-01-17",292.5,3620,11.3500003,1.6900000500000001,"STAN",0.76231000000000004,2.835E-2,-0.27799000000000001,6.651E-2,0.18745000000000001,0.23028999999999999,null,null,null,null,{"$f":"IF(Lists!Q66=0,\"\",Lists!Q66)","v":""},{"$f":"IFERROR(VLOOKUP(AM88,#REF!,10,0),\"\")","v":""}]
[3.45,null,null,null,null,"@AAPL  200117P00295000","2020-01-06T13:47:59-05:00",3.45,-1.08,-23.841100000000001,-1,6.2,6.5,3.45,4.53,3.35,3.4,155,21,6173,"2020-01-06T13:44:08","Put","2020-01-17",295,4123,38.349998399999997,3.6700000699999999,"STAN",-0.3473,3.0269999999999998E-2,-0.20294999999999999,-2.7969999999999998E-2,0.1948,0.24768999999999999,null,null,null,null,{"$f":"IF(Lists!Q67=0,\"\",Lists!Q67)","v":""},{"$f":"IFERROR(VLOOKUP(AM89,#REF!,10,0),\"\")","v":""}]
[{"$f":"N90","v":4.5},null,null,null,null,"@AAPL  200117C00295000","2020-01-06T13:47:59-05:00",7.65,0.32,4.3655999999999997,0,5.8,8.43,4.5,7.33,7.6,7.7,137,39,2463,"2020-01-06T13:38:26","Call","2020-01-17",295,10689,9.6000003800000009,0.37999999499999998,"STAN",0.68298000000000003,3.2039999999999999E-2,-0.28810000000000002,5.9819999999999998E-2,0.1925,0.21157999999999999,null,null,null,null,{"$f":"IF(Lists!Q68=0,\"\",Lists!Q68)","v":""},{"$f":"IFERROR(VLOOKUP(AM90,#REF!,10,0),\"\")","v":""}]
[4.49,null,null,null,null,"@AAPL  200117P00297500","2020-01-06T13:47:59-05:00",4.49,-1.03,-18.659400000000002,-1,6.5,8.19,4.49,5.52,4.3499999999999996,4.45,235,106,2709,"2020-01-06T13:45:44","Put","2020-01-17",297.5,2555,15.9300003,4.6199998799999999,"STAN",-0.42992000000000002,2.9669999999999998E-2,-0.25152000000000002,-3.1870000000000002E-2,0.19963,0.24768999999999999,null,null,null,null,{"$f":"IF(Lists!Q69=0,\"\",Lists!Q69)","v":""},{"$f":"IFERROR(VLOOKUP(AM91,#REF!,10,0),\"\")","v":""}]
[3.2,null,null,null,null,"@AAPL  200117C00297500","2020-01-06T13:47:59-05:00",6.2,0.28000000000000003,4.7297000000000002,1,4.25,6.95,3.2,5.92,6.15,6.25,50,194,7170,"2020-01-06T13:47:48","Call","2020-01-17",297.5,3554,8.0500001900000004,0.980000019,"STAN",0.59984000000000004,3.5159999999999997E-2,-0.30348999999999998,5.2769999999999997E-2,0.19792000000000001,0.22917999999999999,null,null,null,null,{"$f":"IF(Lists!Q70=0,\"\",Lists!Q70)","v":""},{"$f":"IFERROR(VLOOKUP(AM92,#REF!,10,0),\"\")","v":""}]
[5.65,null,null,null,null,"@AAPL  200117P00300000","2020-01-06T13:47:59-05:00",5.65,-1.31,-18.8218,-1,9,9.8000000000000007,5.65,6.96,5.6,5.65,16,54,3267,"2020-01-06T13:47:04","Put","2020-01-17",300,6079,143.699996,5.5999999000000003,"STAN",-0.49758000000000002,3.0329999999999999E-2,-0.25312000000000001,-3.5060000000000001E-2,0.20333999999999999,0.28086,null,null,null,null,{"$f":"IF(Lists!Q71=0,\"\",Lists!Q71)","v":""},{"$f":"IFERROR(VLOOKUP(AM93,#REF!,10,0),\"\")","v":""}]
[2.5,null,null,null,null,"@AAPL  200117C00300000","2020-01-06T13:47:59-05:00",4.9000000000000004,0.25,5.3762999999999996,0,3.07,5.61,2.5,4.6500000000000004,4.8499999999999996,4.95,122,169,10720,"2020-01-06T13:47:48","Call","2020-01-17",300,28467,8.1000003800000009,9.9999990000000007E-3,"STAN",0.51663000000000003,3.2620000000000003E-2,-0.33377000000000001,4.5449999999999997E-2,0.20313999999999999,0.22835,null,null,null,null,{"$f":"IF(Lists!Q72=0,\"\",Lists!Q72)","v":""},{"$f":"IFERROR(VLOOKUP(AM94,#REF!,10,0),\"\")","v":""}]
[7.2,null,null,null,null,"@AAPL  200117P00302500","2020-01-06T13:47:59-05:00",7.2,-1.1000000000000001,-13.253,-1,11.25,11.27,7.2,8.3000000000000007,7,7.1,100,142,555,"2020-01-06T13:39:21","Put","2020-01-17",302.5,761,17.25,7.0999999000000003,"STAN",-0.57791999999999999,3.295E-2,-0.19989000000000001,-4.0570000000000002E-2,0.20691000000000001,0.28065000000000001,null,null,null,null,{"$f":"IF(Lists!Q73=0,\"\",Lists!Q73)","v":""},{"$f":"IFERROR(VLOOKUP(AM95,#REF!,10,0),\"\")","v":""}]
[2.2200000000000002,null,null,null,null,"@AAPL  200117C00302500","2020-01-06T13:47:59-05:00",3.8,0.1,2.7027000000000001,0,2.2200000000000002,4.49,2.2200000000000002,3.7,3.8,3.85,57,180,7248,"2020-01-06T13:47:58","Call","2020-01-17",302.5,3608,5.4000000899999998,0.50999998999999996,"STAN",0.42948999999999998,3.5299999999999998E-2,-0.27927999999999997,3.8039999999999997E-2,0.20896000000000001,0.25387999999999999,null,null,null,null,{"$f":"IF(Lists!Q74=0,\"\",Lists!Q74)","v":""},{"$f":"IFERROR(VLOOKUP(AM96,#REF!,10,0),\"\")","v":""}]
[8.81,null,null,null,null,"@AAPL  200117P00305000","2020-01-06T13:47:59-05:00",9.4,-0.5,-5.0505000000000004,-1,13,13,8.81,9.9,8.6,8.6999999999999993,107,52,498,"2020-01-06T12:49:15","Put","2020-01-17",305,701,47.700000699999997,8.5500001900000004,"STAN",-0.64512999999999998,2.9870000000000001E-2,-0.2054,-4.2180000000000002E-2,0.20504,0.30320999999999998,null,null,null,null,{"$f":"IF(Lists!Q75=0,\"\",Lists!Q75)","v":""},{"$f":"IFERROR(VLOOKUP(AM97,#REF!,10,0),\"\")","v":""}]
[1.36,null,null,null,null,"@AAPL  200117C00305000","2020-01-06T13:47:59-05:00",2.91,0.08,2.8269000000000002,1,1.7,3.55,1.36,2.83,2.91,2.93,7,22,3985,"2020-01-06T13:47:04","Call","2020-01-17",305,11570,4.3600001300000004,0.15999999600000001,"STAN",0.34236,3.3599999999999998E-2,-0.25791999999999998,3.0429999999999999E-2,0.21461,0.25387999999999999,null,null,null,null,{"$f":"IF(Lists!Q76=0,\"\",Lists!Q76)","v":""},{"$f":"IFERROR(VLOOKUP(AM98,#REF!,10,0),\"\")","v":""}]
[10.7,null,null,null,null,"@AAPL  200117P00307500","2020-01-06T13:47:59-05:00",11.85,0.5,4.4053000000000004,1,13.9,13.9,10.7,11.35,10.4,10.5,80,68,88,"2020-01-06T12:21:38","Put","2020-01-17",307.5,215,22.100000300000001,10.329999900000001,"STAN",-0.71299000000000001,2.785E-2,-0.19669,-4.2500000000000003E-2,0.19674,0.27123999999999998,null,null,null,null,{"$f":"IF(Lists!Q77=0,\"\",Lists!Q77)","v":""},{"$f":"IFERROR(VLOOKUP(AM99,#REF!,10,0),\"\")","v":""}]
[1.01,null,null,null,null,"@AAPL  200117C00307500","2020-01-06T13:47:59-05:00",2.21,-0.02,-0.89686100000000002,0,1.31,2.73,1.01,2.23,2.19,2.2200000000000002,72,25,1657,"2020-01-06T13:47:45","Call","2020-01-17",307.5,1603,3.4500000399999999,0.75,"STAN",0.28978999999999999,2.828E-2,-0.27302999999999999,2.5729999999999999E-2,0.19453000000000001,0.21360999999999999,null,null,null,null,{"$f":"IF(Lists!Q78=0,\"\",Lists!Q78)","v":""},{"$f":"IFERROR(VLOOKUP(AM100,#REF!,10,0),\"\")","v":""}]
[12.4,null,null,null,null,"@AAPL  200117P00310000","2020-01-06T13:47:59-05:00",12.8,-0.8,-5.8823999999999996,-1,17.100000000000001,17.100000000000001,12.4,13.6,12.35,12.45,69,45,144,"2020-01-06T13:13:28","Put","2020-01-17",310,1007,152.740005,11.899999599999999,"STAN",-0.80186000000000002,2.776E-2,-0.12595999999999999,-3.9719999999999998E-2,0.13739000000000001,0.33306999999999998,null,null,null,null,{"$f":"IF(Lists!Q79=0,\"\",Lists!Q79)","v":""},{"$f":"IFERROR(VLOOKUP(AM101,#REF!,10,0),\"\")","v":""}]
[0.4,null,null,null,null,"@AAPL  200117C00310000","2020-01-06T13:47:59-05:00",1.66,0.05,3.1055999999999999,1,1.0900000000000001,2.11,0.4,1.61,1.65,1.66,8,20,5484,"2020-01-06T13:47:43","Call","2020-01-17",310,10079,6.5999999000000003,9.9999990000000007E-3,"STAN",0.23671,2.4459999999999999E-2,-0.23451,2.104E-2,0.14765,0.2445,null,null,null,null,{"$f":"IF(Lists!Q80=0,\"\",Lists!Q80)","v":""},{"$f":"IFERROR(VLOOKUP(AM102,#REF!,10,0),\"\")","v":""}]
[15.15,null,null,null,null,"@AAPL  200117P00312500","2020-01-06T13:47:59-05:00",15.65,0.25,1.6234,1,17.5,17.5,15.15,15.4,14.45,14.55,3,20,55,"2020-01-06T12:13:00","Put","2020-01-17",312.5,246,16.399999600000001,14.1000003,"STAN",-0.81557000000000002,2.2710000000000001E-2,-0.14086000000000001,-4.122E-2,0.13714000000000001,0.30498999999999998,null,null,null,null,{"$f":"IF(Lists!Q81=0,\"\",Lists!Q81)","v":""},{"$f":"IFERROR(VLOOKUP(AM103,#REF!,10,0),\"\")","v":""}]
[0.62,null,null,null,null,"@AAPL  200117C00312500","2020-01-06T13:47:59-05:00",1.25,-0.04,-3.1008,1,0.7,1.56,0.62,1.29,1.23,1.24,10,14,1620,"2020-01-06T13:47:18","Call","2020-01-17",312.5,1922,2.1500000899999998,0.46999999799999997,"STAN",0.14402999999999999,2.0369999999999999E-2,-0.14876,1.29E-2,0.15490000000000001,0.21872,null,null,null,null,{"$f":"IF(Lists!Q82=0,\"\",Lists!Q82)","v":""},{"$f":"IFERROR(VLOOKUP(AM104,#REF!,10,0),\"\")","v":""}]
[17,null,null,null,null,"@AAPL  200117P00315000","2020-01-06T13:47:59-05:00",17,-0.6,-3.4091,-1,21.23,21.23,17,17.600000000000001,16.600000000000001,16.75,125,58,127,"2020-01-06T13:14:01","Put","2020-01-17",315,26,34.299999200000002,16.049999199999998,"STAN",-0.90137,1.9189999999999999E-2,-7.3819999999999997E-2,-2.9319999999999999E-2,0.10477,0.28519,null,null,null,null,{"$f":"IF(Lists!Q83=0,\"\",Lists!Q83)","v":""},{"$f":"IFERROR(VLOOKUP(AM105,#REF!,10,0),\"\")","v":""}]
[0.36,null,null,null,null,"@AAPL  200117C00315000","2020-01-06T13:47:59-05:00",0.91,0.01,1.1111,1,0.56999999999999995,1.23,0.36,0.9,0.92,0.93,36,20,1332,"2020-01-06T13:46:33","Call","2020-01-17",315,6710,1.6599999599999999,0.05,"STAN",0.12748999999999999,1.6760000000000001E-2,-0.15398999999999999,1.1390000000000001E-2,0.15428,0.24997,null,null,null,null,{"$f":"IF(Lists!Q84=0,\"\",Lists!Q84)","v":""},{"$f":"IFERROR(VLOOKUP(AM106,#REF!,10,0),\"\")","v":""}]
[19.3,null,null,null,null,"@AAPL  200117P00317500","2020-01-06T13:47:59-05:00",19.45,-0.3,-1.5189999999999999,0,19.350000000000001,19.45,19.3,19.75,18.899999999999999,19.05,70,34,21,"2020-01-06T13:15:05","Put","2020-01-17",317.5,1,19.899999600000001,18.409999800000001,"STAN",-0.92625000000000002,1.554E-2,-6.8839999999999998E-2,-2.7439999999999999E-2,9.2119999999999994E-2,0.29860999999999999,null,null,null,null,{"$f":"IF(Lists!Q85=0,\"\",Lists!Q85)","v":""},{"$f":"IFERROR(VLOOKUP(AM107,#REF!,10,0),\"\")","v":""}]
[0.38,null,null,null,null,"@AAPL  200117C00317500","2020-01-06T13:47:59-05:00",0.72,-0.01,-1.3698999999999999,0,0.38,0.93,0.38,0.73,0.69,0.71,92,66,601,"2020-01-06T13:38:38","Call","2020-01-17",317.5,1576,1.30999994,0.36000001399999998,"STAN",9.289E-2,1.3390000000000001E-2,-0.12099,8.3199999999999993E-3,6.7599999999999993E-2,0.24997,null,null,null,null,{"$f":"IF(Lists!Q86=0,\"\",Lists!Q86)","v":""},{"$f":"IFERROR(VLOOKUP(AM108,#REF!,10,0),\"\")","v":""}]
[23.45,null,null,null,null,"@AAPL  200117P00320000","2020-01-06T13:47:59-05:00",23.47,1.92,8.9094999999999995,1,26.7,26.7,23.45,21.55,21.25,21.45,12,70,9,"2020-01-06T10:38:38","Put","2020-01-17",320,153,154.10000600000001,20.399999600000001,"STAN",-0.93467,1.3140000000000001E-2,-7.0779999999999996E-2,-2.7089999999999999E-2,8.3430000000000004E-2,0.13250000000000001,null,null,null,null,{"$f":"IF(Lists!Q87=0,\"\",Lists!Q87)","v":""},{"$f":"IFERROR(VLOOKUP(AM109,#REF!,10,0),\"\")","v":""}]
[0.22,null,null,null,null,"@AAPL  200117C00320000","2020-01-06T13:47:59-05:00",0.53,0,0,0,0.22,0.74,0.22,0.53,0.53,0.55000000000000004,51,193,1503,"2020-01-06T13:43:53","Call","2020-01-17",320,8216,5.30999994,2.9999998999999999E-2,"STAN",9.8949999999999996E-2,1.2019999999999999E-2,-0.14954000000000001,8.8199999999999997E-3,6.6309999999999994E-2,0.28086,null,null,null,null,{"$f":"IF(Lists!Q88=0,\"\",Lists!Q88)","v":""},{"$f":"IFERROR(VLOOKUP(AM110,#REF!,10,0),\"\")","v":""}]
[0.21,null,null,null,null,"@AAPL  200117C00325000","2020-01-06T13:47:59-05:00",0.35,0.02,6.0606,0,0.25,0.45,0.21,0.33,0.33,0.34,31,66,2382,"2020-01-06T13:37:46","Call","2020-01-17",325,2951,0.62999999500000003,0.189999997,"STAN",7.7329999999999996E-2,8.8400000000000006E-3,-0.1308,6.8799999999999998E-3,6.7049999999999998E-2,0.27894000000000002,null,null,null,null,{"$f":"IF(Lists!Q89=0,\"\",Lists!Q89)","v":""},{"$f":"IFERROR(VLOOKUP(AM111,#REF!,10,0),\"\")","v":""}]
[0.47,null,null,null,null,"@AAPL  200124P00270000","2020-01-06T13:47:59-05:00",0.5,-0.15,-23.076899999999998,-1,0.9,0.9,0.47,0.65,0.44,0.46,49,11,405,"2020-01-06T13:22:00","Put","2020-01-24",270,1870,10.5,0.62999999500000003,"WEEK",-4.9239999999999999E-2,5.1599999999999997E-3,-5.8110000000000002E-2,-7.1999999999999998E-3,6.0170000000000001E-2,0.33539000000000002,null,null,null,null,{"$f":"IF(Lists!Q90=0,\"\",Lists!Q90)","v":""},{"$f":"IFERROR(VLOOKUP(AM112,#REF!,10,0),\"\")","v":""}]
[24.55,null,null,null,null,"@AAPL  200124C00270000","2020-01-06T13:47:59-05:00",27.62,-1.1299999999999999,-3.9304000000000001,1,24.55,27.62,24.55,28.75,29.55,29.9,55,24,3,"2020-01-06T10:03:13","Call","2020-01-24",270,545,31.100000300000001,6.0999999000000003,"WEEK",0.99953999999999998,0,-0.11094999999999999,0.13281000000000001,0,2.0219999999999998E-2,null,null,null,null,{"$f":"IF(Lists!Q91=0,\"\",Lists!Q91)","v":""},{"$f":"IFERROR(VLOOKUP(AM113,#REF!,10,0),\"\")","v":""}]
[0.56999999999999995,null,null,null,null,"@AAPL  200124P00272500","2020-01-06T13:47:59-05:00",0.57999999999999996,-0.17,-22.666699999999999,1,2.13,2.13,0.56999999999999995,0.75,0.54,0.56000000000000005,47,11,179,"2020-01-06T13:37:19","Put","2020-01-24",272.5,1077,10.6300001,0.75,"WEEK",-6.2219999999999998E-2,6.3499999999999997E-3,-7.2069999999999995E-2,-9.0200000000000002E-3,6.2170000000000003E-2,0.31779000000000002,null,null,null,null,{"$f":"IF(Lists!Q92=0,\"\",Lists!Q92)","v":""},{"$f":"IFERROR(VLOOKUP(AM114,#REF!,10,0),\"\")","v":""}]
[26.45,null,null,null,null,"@AAPL  200124C00272500","2020-01-06T13:47:59-05:00",26.45,0.2,0.76190500000000005,1,26.45,26.45,26.45,26.25,27.05,27.8,26,208,1,"2020-01-06T10:52:01","Call","2020-01-24",272.5,401,28.149999600000001,5.1999997999999996,"WEEK",0.99953999999999998,0,-0.11207,0.13403999999999999,0,1.004E-2,null,null,null,null,{"$f":"IF(Lists!Q93=0,\"\",Lists!Q93)","v":""},{"$f":"IFERROR(VLOOKUP(AM115,#REF!,10,0),\"\")","v":""}]
[0.51,null,null,null,null,"@AAPL  200124P00275000","2020-01-06T13:47:59-05:00",0.73,-0.25,-25.510200000000001,-1,1.44,1.5,0.51,0.98,0.68,0.7,10,27,226,"2020-01-06T13:15:43","Put","2020-01-24",275,1232,13.399999599999999,0.89999997600000003,"WEEK",-5.9830000000000001E-2,6.8900000000000003E-3,-6.1350000000000002E-2,-8.6300000000000005E-3,6.1179999999999998E-2,0.2954,null,null,null,null,{"$f":"IF(Lists!Q94=0,\"\",Lists!Q94)","v":""},{"$f":"IFERROR(VLOOKUP(AM116,#REF!,10,0),\"\")","v":""}]
[21.9,null,null,null,null,"@AAPL  200124C00275000","2020-01-06T13:47:59-05:00",24.84,0.61,2.5175000000000001,1,21.9,24.84,21.9,24.23,24.95,25.15,37,57,459,"2020-01-06T13:34:06","Call","2020-01-24",275,560,26.2000007,4.1999997999999996,"WEEK",0.99953999999999998,0,-0.11318,0.13527,0,1.0659999999999999E-2,null,null,null,null,{"$f":"IF(Lists!Q95=0,\"\",Lists!Q95)","v":""},{"$f":"IFERROR(VLOOKUP(AM117,#REF!,10,0),\"\")","v":""}]
[0.86,null,null,null,null,"@AAPL  200124P00277500","2020-01-06T13:47:59-05:00",0.86,-0.28999999999999998,-25.217400000000001,-1,1.7,1.7,0.86,1.1499999999999999,0.84,0.87,34,11,199,"2020-01-06T13:45:45","Put","2020-01-24",277.5,343,12.3500003,1.1200000000000001,"WEEK",-7.1819999999999995E-2,8.3800000000000003E-3,-7.0190000000000002E-2,-9.2700000000000005E-3,0.14273,0.24895999999999999,null,null,null,null,{"$f":"IF(Lists!Q96=0,\"\",Lists!Q96)","v":""},{"$f":"IFERROR(VLOOKUP(AM118,#REF!,10,0),\"\")","v":""}]
[23.3,null,null,null,null,"@AAPL  200124C00277500","2020-01-06T13:47:59-05:00",23.3,0.1,0.43103399999999997,1,23.3,23.3,23.3,23.2,22.45,22.95,31,31,10,"2020-01-06T11:15:59","Call","2020-01-24",277.5,413,23.989999699999998,3.2899999599999998,"WEEK",0.99953999999999998,0,-0.1143,0.13650000000000001,0,5.176E-2,null,null,null,null,{"$f":"IF(Lists!Q97=0,\"\",Lists!Q97)","v":""},{"$f":"IFERROR(VLOOKUP(AM119,#REF!,10,0),\"\")","v":""}]
[1.1100000000000001,null,null,null,null,"@AAPL  200124P00280000","2020-01-06T13:47:59-05:00",1.1200000000000001,-0.34,-23.287700000000001,-1,2.13,2.13,1.1100000000000001,1.46,1.07,1.1000000000000001,36,12,351,"2020-01-06T13:37:59","Put","2020-01-24",280,3009,15.140000300000001,1.38999998,"WEEK",-0.11788,1.095E-2,-9.9430000000000004E-2,-1.6310000000000002E-2,0.14799999999999999,0.24961,null,null,null,null,{"$f":"IF(Lists!Q98=0,\"\",Lists!Q98)","v":""},{"$f":"IFERROR(VLOOKUP(AM120,#REF!,10,0),\"\")","v":""}]
[16.55,null,null,null,null,"@AAPL  200124C00280000","2020-01-06T13:47:59-05:00",20.3,0.7,3.5714000000000001,1,16.55,20.9,16.55,19.600000000000001,20.350000000000001,20.55,57,89,81,"2020-01-06T13:36:39","Call","2020-01-24",280,2434,22.100000300000001,2.5499999500000001,"WEEK",0.99953999999999998,0,-0.11541,0.13772999999999999,0,0.01,null,null,null,null,{"$f":"IF(Lists!Q99=0,\"\",Lists!Q99)","v":""},{"$f":"IFERROR(VLOOKUP(AM121,#REF!,10,0),\"\")","v":""}]
[1.41,null,null,null,null,"@AAPL  200124P00282500","2020-01-06T13:47:59-05:00",1.41,-0.43,-23.369599999999998,-1,2.68,2.68,1.41,1.84,1.37,1.4,50,7,130,"2020-01-06T13:45:45","Put","2020-01-24",282.5,969,11.4300003,1.6900000500000001,"WEEK",-0.12446,1.272E-2,-9.0759999999999993E-2,-1.7270000000000001E-2,0.14727999999999999,0.28954000000000002,null,null,null,null,{"$f":"IF(Lists!Q100=0,\"\",Lists!Q100)","v":""},{"$f":"IFERROR(VLOOKUP(AM122,#REF!,10,0),\"\")","v":""}]
[15.15,null,null,null,null,"@AAPL  200124C00282500","2020-01-06T13:47:59-05:00",17.420000000000002,0.54,3.1991000000000001,-1,15.42,18.11,15.15,16.88,18.149999999999999,18.350000000000001,74,39,17,"2020-01-06T12:28:37","Call","2020-01-24",282.5,1134,20.149999600000001,2.3499998999999998,"WEEK",0.99953999999999998,0,-0.11652,0.13896,0,1.0019999999999999E-2,null,null,null,null,{"$f":"IF(Lists!Q101=0,\"\",Lists!Q101)","v":""},{"$f":"IFERROR(VLOOKUP(AM123,#REF!,10,0),\"\")","v":""}]
[1.78,null,null,null,null,"@AAPL  200124P00285000","2020-01-06T13:47:59-05:00",1.78,-0.56999999999999995,-24.255299999999998,-1,3.25,3.35,1.78,2.35,1.76,1.79,54,8,338,"2020-01-06T13:47:24","Put","2020-01-24",285,1163,23.4500007,2.08999991,"WEEK",-0.18260000000000001,1.5180000000000001E-2,-0.13532,-2.4899999999999999E-2,0.15659999999999999,0.28086,null,null,null,null,{"$f":"IF(Lists!Q102=0,\"\",Lists!Q102)","v":""},{"$f":"IFERROR(VLOOKUP(AM124,#REF!,10,0),\"\")","v":""}]
[11.79,null,null,null,null,"@AAPL  200124C00285000","2020-01-06T13:47:59-05:00",15.96,0.32,2.0459999999999998,1,11.79,16.5,11.79,15.64,16.05,16.2,54,34,42,"2020-01-06T13:34:06","Call","2020-01-24",285,2345,18.100000300000001,1.8300000400000001,"WEEK",0.95696000000000003,9.6600000000000002E-3,-0.13972000000000001,0.13389000000000001,5.2589999999999998E-2,0.14477000000000001,null,null,null,null,{"$f":"IF(Lists!Q103=0,\"\",Lists!Q103)","v":""},{"$f":"IFERROR(VLOOKUP(AM125,#REF!,10,0),\"\")","v":""}]
[2.4500000000000002,null,null,null,null,"@AAPL  200124P00287500","2020-01-06T13:47:59-05:00",2.4700000000000002,-0.26,-9.5237999999999996,0,4.25,4.78,2.4500000000000002,2.73,2.2599999999999998,2.2799999999999998,31,1,369,"2020-01-06T13:07:27","Put","2020-01-24",287.5,628,8.8000001900000004,2.5999998999999998,"WEEK",-0.19822000000000001,1.83E-2,-0.12669,-2.564E-2,0.16478000000000001,0.28086,null,null,null,null,{"$f":"IF(Lists!Q104=0,\"\",Lists!Q104)","v":""},{"$f":"IFERROR(VLOOKUP(AM126,#REF!,10,0),\"\")","v":""}]
[11.68,null,null,null,null,"@AAPL  200124C00287500","2020-01-06T13:47:59-05:00",13.95,1.02,7.8886000000000003,1,11.77,14.8,11.68,12.93,14.1,14.2,5,53,64,"2020-01-06T13:30:06","Call","2020-01-24",287.5,885,16.149999600000001,1.41999995,"WEEK",0.88397999999999999,1.7129999999999999E-2,-0.17394999999999999,0.12411999999999999,0.14041999999999999,0.19606000000000001,null,null,null,null,{"$f":"IF(Lists!Q105=0,\"\",Lists!Q105)","v":""},{"$f":"IFERROR(VLOOKUP(AM127,#REF!,10,0),\"\")","v":""}]
[3,null,null,null,null,"@AAPL  200124P00290000","2020-01-06T13:47:59-05:00",3,-0.52,-14.7727,-1,4.75,5.8,3,3.52,2.87,2.9,18,2,634,"2020-01-06T13:26:48","Put","2020-01-24",290,3621,16.850000300000001,3.2000000399999999,"WEEK",-0.27116000000000001,1.8859999999999998E-2,-0.16402,-3.4630000000000001E-2,0.24041000000000001,0.28059000000000001,null,null,null,null,{"$f":"IF(Lists!Q106=0,\"\",Lists!Q106)","v":""},{"$f":"IFERROR(VLOOKUP(AM128,#REF!,10,0),\"\")","v":""}]
[8.69,null,null,null,null,"@AAPL  200124C00290000","2020-01-06T13:47:59-05:00",11.62,-0.08,-0.68376099999999995,0,8.69,12.95,8.69,11.7,12.2,12.3,19,25,192,"2020-01-06T13:02:37","Call","2020-01-24",290,1658,14.199999800000001,1.21000003,"WEEK",0.85070000000000001,2.222E-2,-0.1802,0.12039,0.14343,0.22803000000000001]
[3.7,null,null,null,null,"@AAPL  200124P00292500","2020-01-06T13:47:59-05:00",3.7,-0.66,-15.137600000000001,-1,6,6.05,3.7,4.3600000000000003,3.6,3.65,33,33,602,"2020-01-06T13:44:45","Put","2020-01-24",292.5,3478,10.649999599999999,3.9300000599999998,"WEEK",-0.30186000000000002,2.249E-2,-0.14495,-3.9219999999999998E-2,0.24221000000000001,0.28004000000000001]
[7.33,null,null,null,null,"@AAPL  200124C00292500","2020-01-06T13:47:59-05:00",10.35,0.35,3.5,1,7.33,10.55,7.33,10,10.45,10.55,18,23,67,"2020-01-06T13:15:47","Call","2020-01-24",292.5,680,12.1199998,0.92000001600000003,"WEEK",0.73431999999999997,2.3779999999999999E-2,-0.23344000000000001,0.10362,0.23718,0.20280999999999999]
[4.6399999999999997,null,null,null,null,"@AAPL  200124P00295000","2020-01-06T13:47:59-05:00",4.6399999999999997,-0.62,-11.787100000000001,-1,6,7.4,4.6399999999999997,5.26,4.5,4.55,23,31,543,"2020-01-06T13:34:28","Put","2020-01-24",295,531,15.8500003,4.75,"WEEK",-0.36004999999999998,2.443E-2,-0.15287000000000001,-4.632E-2,0.24796000000000001,0.24973999999999999]
[5.5,null,null,null,null,"@AAPL  200124C00295000","2020-01-06T13:47:59-05:00",8.75,0.31,3.673,0,5.95,9.5,5.5,8.44,8.85,8.9499999999999993,31,45,1421,"2020-01-06T13:36:07","Call","2020-01-24",295,1069,10.770000400000001,0.75999998999999996,"WEEK",0.69423999999999997,2.962E-2,-0.21565000000000001,9.894E-2,0.23993,0.21151]
[5.55,null,null,null,null,"@AAPL  200124P00297500","2020-01-06T13:47:59-05:00",5.55,-0.85,-13.2812,-1,8.77,9,5.55,6.4,5.55,5.6,3,23,1141,"2020-01-06T13:47:24","Put","2020-01-24",297.5,8671,16,5.75,"WEEK",-0.42230000000000001,2.6339999999999999E-2,-0.16581000000000001,-5.1290000000000002E-2,0.25358000000000003,0.24997]
[4.9000000000000004,null,null,null,null,"@AAPL  200124C00297500","2020-01-06T13:47:59-05:00",7.46,0.36,5.0704000000000002,1,5.55,8.1,4.9000000000000004,7.1,7.4,7.5,34,59,861,"2020-01-06T13:47:24","Call","2020-01-24",297.5,1333,9.2600002200000002,0.66000002599999996,"WEEK",0.62055000000000005,3.338E-2,-0.22001999999999999,8.8919999999999999E-2,0.24873000000000001,0.22783]
[6.75,null,null,null,null,"@AAPL  200124P00300000","2020-01-06T13:47:59-05:00",6.75,-0.95,-12.3377,-1,10,10.25,6.75,7.7,6.75,6.8,11,8,183,"2020-01-06T13:47:48","Put","2020-01-24",300,481,30.7000007,6.8499999000000003,"WEEK",-0.48599999999999999,2.7199999999999998E-2,-0.16335,-5.3089999999999998E-2,0.25797999999999999,0.24829000000000001]
[3.45,null,null,null,null,"@AAPL  200124C00300000","2020-01-06T13:47:59-05:00",6.15,0.4,6.9565000000000001,0,4.41,6.8,3.45,5.75,6.1,6.2,54,59,2610,"2020-01-06T13:47:09","Call","2020-01-24",300,4858,7.9000000899999998,0.44999998800000002,"WEEK",0.54171999999999998,3.5229999999999997E-2,-0.21748999999999999,7.7990000000000004E-2,0.25830999999999998,0.18917999999999999]
[8.4,null,null,null,null,"@AAPL  200124P00302500","2020-01-06T13:47:59-05:00",8.65,-0.3,-3.3519999999999999,-1,11.6,11.6,8.4,8.9499999999999993,8.1,8.1999999999999993,57,45,33,"2020-01-06T13:06:49","Put","2020-01-24",302.5,82,15.46,8.3999996100000001,"WEEK",-0.54998000000000002,2.7359999999999999E-2,-0.14629,-5.9200000000000003E-2,0.26133000000000001,0.28086]
[2.65,null,null,null,null,"@AAPL  200124C00302500","2020-01-06T13:47:59-05:00",4.97,0.27,5.7446999999999999,0,3.65,5.55,2.65,4.7,4.95,5.05,76,21,841,"2020-01-06T13:43:25","Call","2020-01-24",302.5,1594,6.5999999000000003,0.63999998499999999,"WEEK",0.47166999999999998,2.682E-2,-0.247,6.7400000000000002E-2,0.26495000000000002,0.19594]
[9.81,null,null,null,null,"@AAPL  200124P00305000","2020-01-06T13:47:59-05:00",9.81,-0.94,-8.7441999999999993,-1,11.87,12.15,9.81,10.75,9.65,9.75,18,42,50,"2020-01-06T13:28:31","Put","2020-01-24",305,185,30.67,9.8500003800000009,"WEEK",-0.59475,2.324E-2,-0.16800999999999999,-6.522E-2,0.26446999999999998,0.25346999999999997]
[2.61,null,null,null,null,"@AAPL  200124C00305000","2020-01-06T13:47:59-05:00",4.05,0.25,6.5789,0,2.84,4.5999999999999996,2.61,3.8,4,4.0999999999999996,64,63,952,"2020-01-06T13:47:55","Call","2020-01-24",305,1447,5.5500001900000004,0.37000000399999999,"WEEK",0.39984999999999998,2.743E-2,-0.22226000000000001,5.7450000000000001E-2,0.27294000000000002,0.21046000000000001]
[12.25,null,null,null,null,"@AAPL  200124P00307500","2020-01-06T13:47:59-05:00",12.25,-0.75,-5.7691999999999997,-1,12.25,12.25,12.25,13,11.3,11.45,12,21,1,"2020-01-06T12:52:02","Put","2020-01-24",307.5,11,21.1900005,11.699999800000001,"WEEK",-0.64481999999999995,2.2100000000000002E-2,-0.16725999999999999,-6.9919999999999996E-2,0.26455000000000001,0.28802]
[2.35,null,null,null,null,"@AAPL  200124C00307500","2020-01-06T13:47:59-05:00",3.25,0.05,1.5625,1,2.56,3.7,2.35,3.2,3.2,3.3,20,93,152,"2020-01-06T13:47:04","Call","2020-01-24",307.5,854,4.5999999000000003,0.5,"WEEK",0.35666999999999999,2.3290000000000002E-2,-0.23859,5.108E-2,0.27568999999999999,0.23558999999999999]
[13.4,null,null,null,null,"@AAPL  200124P00310000","2020-01-06T13:47:59-05:00",14.13,0.38,2.7635999999999998,1,17.649999999999999,17.649999999999999,13.4,13.75,13.15,13.25,51,11,14,"2020-01-06T12:52:02","Put","2020-01-24",310,76,23.5,13.0399999,"WEEK",-0.72526999999999997,2.3570000000000001E-2,-0.13371,-6.0999999999999999E-2,0.23244999999999999,0.25563000000000002]
[1.5,null,null,null,null,"@AAPL  200124C00310000","2020-01-06T13:47:59-05:00",2.52,0.14000000000000001,5.8823999999999996,1,1.88,3.05,1.5,2.38,2.5499999999999998,2.59,4,62,628,"2020-01-06T13:41:02","Call","2020-01-24",310,1768,3.7999999500000001,0.25,"WEEK",0.26774999999999999,2.4680000000000001E-2,-0.17749999999999999,3.8789999999999998E-2,0.19334999999999999,0.24179]
[15.7,null,null,null,null,"@AAPL  200124P00312500","2020-01-06T13:47:59-05:00",16.149999999999999,-0.45,-2.7107999999999999,1,15.7,16.149999999999999,15.7,16.600000000000001,15.1,15.25,29,46,9,"2020-01-06T12:12:09","Put","2020-01-24",312.5,14,21.579999900000001,16.149999600000001,"WEEK",-0.76432999999999995,2.1690000000000001E-2,-0.1237,-6.0810000000000003E-2,0.17596000000000001,0.29185]
[1.1000000000000001,null,null,null,null,"@AAPL  200124C00312500","2020-01-06T13:47:59-05:00",2.02,7.0000000000000007E-2,3.5897000000000001,0,1.51,2.36,1.1000000000000001,1.95,2,2.0299999999999998,36,8,694,"2020-01-06T13:47:54","Call","2020-01-24",312.5,582,3.0999998999999998,0.31999999200000001,"WEEK",0.22341,2.1219999999999999E-2,-0.15948999999999999,3.2379999999999999E-2,0.19757,0.18969]
[18.2,null,null,null,null,"@AAPL  200124P00315000","2020-01-06T13:47:59-05:00",18.55,1.55,9.1175999999999995,1,20.75,20.75,18.2,17,17.149999999999999,17.3,43,11,9,"2020-01-06T12:14:20","Put","2020-01-24",315,22,22.709999,16.9500007,"WEEK",-0.82996000000000003,2.0910000000000002E-2,-7.6539999999999997E-2,-6.1330000000000003E-2,0.16971,0.25572]
[1,null,null,null,null,"@AAPL  200124C00315000","2020-01-06T13:47:59-05:00",1.56,0.05,3.3113000000000001,1,1.08,1.9,1,1.51,1.57,1.61,40,33,725,"2020-01-06T13:42:57","Call","2020-01-24",315,707,2.5199999800000001,0.18000000699999999,"WEEK",0.21437999999999999,1.7829999999999999E-2,-0.17576,3.091E-2,0.19586999999999999,0.22736000000000001]
[0.8,null,null,null,null,"@AAPL  200124C00317500","2020-01-06T13:47:59-05:00",1.21,-0.01,-0.81967199999999996,0,0.8,1.45,0.8,1.22,1.24,1.27,3,50,159,"2020-01-06T13:32:15","Call","2020-01-24",317.5,332,2.05999994,0.23000000400000001,"WEEK",0.12886,1.512E-2,-0.11294999999999999,1.8769999999999998E-2,0.20726,0.22262999999999999]
[0.59,null,null,null,null,"@AAPL  200124C00320000","2020-01-06T13:47:59-05:00",1,0.09,9.8901000000000003,1,0.67,1.21,0.59,0.91,0.97,1,23,51,326,"2020-01-06T13:47:53","Call","2020-01-24",320,4857,1.61000001,0.18000000699999999,"WEEK",0.12995999999999999,1.324E-2,-0.12706000000000001,1.8839999999999999E-2,0.20407,0.21872]
[0.61,null,null,null,null,"@AAPL  200124C00322500","2020-01-06T13:47:59-05:00",0.72,0,0,1,0.61,0.97,0.61,0.72,0.77,0.8,21,48,16,"2020-01-06T12:29:30","Call","2020-01-24",322.5,217,1.25,0.91000002599999996,"WEEK",0.10209,1.12E-2,-0.10567,1.4840000000000001E-2,8.9399999999999993E-2,0.18657000000000001]
[0.32,null,null,null,null,"@AAPL  200124C00325000","2020-01-06T13:47:59-05:00",0.63,0.06,10.526300000000001,1,0.32,0.77,0.32,0.56999999999999995,0.62,0.64,17,62,124,"2020-01-06T13:45:21","Call","2020-01-24",325,407,1.1200000000000001,0.33000001299999998,"WEEK",8.3309999999999995E-2,9.3500000000000007E-3,-8.8440000000000005E-2,1.2109999999999999E-2,9.1200000000000003E-2,0.28122000000000003]
[{"$f":"N154","v":0.4},null,null,null,null,"@AAPL  200124C00327500","2020-01-06T13:47:59-05:00",0.5,-0.1,-16.666699999999999,1,0.4,0.62,0.4,0.6,0.5,0.53,19,84,154,"2020-01-06T13:13:57","Call","2020-01-24",327.5,66,0.89999997600000003,0.51999998000000003,"WEEK",6.2379999999999998E-2,7.3800000000000003E-3,-6.8459999999999993E-2,9.0799999999999995E-3,9.3329999999999996E-2,0.24997]
[1.58,null,null,null,null,"@AAPL  200131P00270000","2020-01-06T13:47:59-05:00",1.58,-0.42,-21,-1,2.48,2.75,1.58,2,1.56,1.6,16,49,635,"2020-01-06T13:31:20","Put","2020-01-31",270,1391,9.8999996100000001,1.7599999900000001,"WEEK",-9.1579999999999995E-2,6.5599999999999999E-3,-8.6169999999999997E-2,-1.7299999999999999E-2,0.16902,0.35892000000000002]
[28.45,null,null,null,null,"@AAPL  200131C00270000","2020-01-06T13:47:59-05:00",29.97,-1.99,-6.2264999999999997,-1,28.45,31.5,28.45,31.96,30.9,31.1,98,25,53,"2020-01-06T12:29:27","Call","2020-01-31",270,352,32.400001500000002,9.3999996100000001,"WEEK",0.99936000000000003,0,-0.11065,0.18365999999999999,0,3.2349999999999997E-2]
[1.9,null,null,null,null,"@AAPL  200131P00272500","2020-01-06T13:47:59-05:00",1.92,-0.39,-16.883099999999999,1,2.54,2.57,1.9,2.31,1.86,1.89,3,48,54,"2020-01-06T13:39:48","Put","2020-01-31",272.5,383,12.1000003,2.0999998999999998,"WEEK",-0.11151,7.5799999999999999E-3,-9.5909999999999995E-2,-2.1579999999999998E-2,0.17121,0.34064]
[2.2200000000000002,null,null,null,null,"@AAPL  200131P00275000","2020-01-06T13:47:59-05:00",2.2200000000000002,-0.48,-17.777799999999999,-1,3.3,3.5,2.2200000000000002,2.7,2.2000000000000002,2.2400000000000002,15,30,240,"2020-01-06T13:46:58","Put","2020-01-31",275,1933,10.069999599999999,2.4300000599999998,"WEEK",-0.14685000000000001,8.7399999999999995E-3,-0.12278,-2.8809999999999999E-2,0.17634,0.31818999999999997]
[26.15,null,null,null,null,"@AAPL  200131C00275000","2020-01-06T13:47:59-05:00",26.15,0,0,0,26.15,26.15,26.15,26.15,26.55,26.75,59,15,3,"2020-01-06T11:55:02","Call","2020-01-31",275,664,27.5,7.0100002200000002,"WEEK",0.99556999999999995,1.0200000000000001E-3,-0.11498999999999999,0.18629000000000001,1.1379999999999999E-2,0.21679999999999999]
[2.67,null,null,null,null,"@AAPL  200131P00277500","2020-01-06T13:47:59-05:00",2.67,-0.46,-14.6965,0,3.87,3.87,2.67,3.13,2.61,2.65,9,2,84,"2020-01-06T13:39:24","Put","2020-01-31",277.5,696,8.5,2.9200000699999999,"WEEK",-0.15379000000000001,9.7999999999999997E-3,-0.11645999999999999,-3.0179999999999998E-2,0.17644000000000001,0.33656000000000003]
[23.58,null,null,null,null,"@AAPL  200131C00277500","2020-01-06T13:47:59-05:00",23.95,7.0000000000000007E-2,0.293132,0,23.58,23.95,23.58,23.88,24.45,24.7,80,37,22,"2020-01-06T13:06:30","Call","2020-01-31",277.5,282,26.149999600000001,6.0999999000000003,"WEEK",0.93923999999999996,7.4599999999999996E-3,-0.15375,0.17624000000000001,0.10172,0.18884999999999999]
[3.1,null,null,null,null,"@AAPL  200131P00280000","2020-01-06T13:47:59-05:00",3.1,-0.54,-14.8352,0,4.54,4.82,3.1,3.64,3.05,3.15,92,44,368,"2020-01-06T13:47:54","Put","2020-01-31",280,1525,11.4300003,3.2999999500000001,"WEEK",-0.18237,1.095E-2,-0.13577,-3.4979999999999997E-2,0.18265999999999999,0.38739000000000001]
[17.3,null,null,null,null,"@AAPL  200131C00280000","2020-01-06T13:47:59-05:00",22.4,0.55000000000000004,2.5171999999999999,1,17.3,22.96,17.3,21.85,22.55,22.65,14,27,67,"2020-01-06T13:39:25","Call","2020-01-31",280,975,23.9300003,5.0799999199999997,"WEEK",0.91169,9.5499999999999995E-3,-0.16524,0.17212,0.16106999999999999,0.20856]
[3.7,null,null,null,null,"@AAPL  200131P00282500","2020-01-06T13:47:59-05:00",3.7,-0.41,-9.9756999999999998,-1,4.7,5.12,3.7,4.1100000000000003,3.65,3.75,5,109,108,"2020-01-06T13:41:14","Put","2020-01-31",282.5,680,14,3.9000000899999998,"WEEK",-0.22878999999999999,1.159E-2,-0.17377999999999999,-4.0629999999999999E-2,0.27716000000000002,0.34609000000000001]
[15.65,null,null,null,null,"@AAPL  200131C00282500","2020-01-06T13:47:59-05:00",19.600000000000001,-1.75,-8.1966999999999999,-1,15.65,19.95,15.65,21.35,20.6,20.7,27,46,13,"2020-01-06T12:55:15","Call","2020-01-31",282.5,534,22.350000300000001,5.0399999600000003,"WEEK",0.84928000000000003,1.231E-2,-0.20016,0.16045000000000001,0.17244000000000001,0.22605]
[4.3899999999999997,null,null,null,null,"@AAPL  200131P00285000","2020-01-06T13:47:59-05:00",4.3899999999999997,-0.66,-13.0693,-1,6,6.38,4.3899999999999997,5.05,4.25,4.3499999999999996,40,21,150,"2020-01-06T13:36:14","Put","2020-01-31",285,991,12,4.5100002200000002,"WEEK",-0.25878000000000001,1.2370000000000001E-2,-0.17546999999999999,-4.6350000000000002E-2,0.28050000000000003,0.39346999999999999]
[14.8,null,null,null,null,"@AAPL  200131C00285000","2020-01-06T13:47:59-05:00",18.73,0.63,3.4807000000000001,0,14.97,19.41,14.8,18.100000000000001,18.75,18.850000000000001,15,42,296,"2020-01-06T13:38:31","Call","2020-01-31",285,984,20.25,3.6500000899999998,"WEEK",0.84648000000000001,1.4319999999999999E-2,-0.18965000000000001,0.16173999999999999,0.17069000000000001,0.19778999999999999]
[5.08,null,null,null,null,"@AAPL  200131P00287500","2020-01-06T13:47:59-05:00",5.08,-0.67,-11.652200000000001,-1,7.28,7.28,5.08,5.75,5,5.0999999999999996,36,65,51,"2020-01-06T13:32:52","Put","2020-01-31",287.5,379,13.079999900000001,5.2800001999999999,"WEEK",-0.30032999999999999,1.256E-2,-0.19308,-5.5579999999999997E-2,0.28545999999999999,0.35922999999999999]
[14.55,null,null,null,null,"@AAPL  200131C00287500","2020-01-06T13:47:59-05:00",16.75,0.35,2.1341000000000001,1,14.89,17.649999999999999,14.55,16.399999999999999,16.95,17.100000000000001,14,44,64,"2020-01-06T13:25:02","Call","2020-01-31",287.5,1189,18.549999199999998,3.6500000899999998,"WEEK",0.78737000000000001,1.5900000000000001E-2,-0.22339999999999999,0.15065000000000001,0.27050999999999997,0.24387]
[5.9,null,null,null,null,"@AAPL  200131P00290000","2020-01-06T13:47:59-05:00",5.9,-0.65,-9.9237000000000002,0,8,8.5,5.9,6.55,5.8,5.9,77,21,429,"2020-01-06T13:47:03","Put","2020-01-31",290,1279,14.8000001,5.9499997999999996,"WEEK",-0.33687,1.282E-2,-0.20741999999999999,-6.3719999999999999E-2,0.28965999999999997,0.36149999999999999]
[11.83,null,null,null,null,"@AAPL  200131C00290000","2020-01-06T13:47:59-05:00",15.2,0.4,2.7027000000000001,-1,11.96,15.85,11.83,14.8,15.3,15.4,9,40,978,"2020-01-06T13:41:58","Call","2020-01-31",290,1622,17,2.8199999299999998,"WEEK",0.73643999999999998,1.7219999999999999E-2,-0.22985,0.14132,0.27733999999999998,0.28004000000000001]
[6.85,null,null,null,null,"@AAPL  200131P00292500","2020-01-06T13:47:59-05:00",6.85,-0.4,-5.5171999999999999,0,10.24,10.24,6.85,7.25,6.7,6.85,82,49,179,"2020-01-06T13:46:33","Put","2020-01-31",292.5,402,15.17,6.8499999000000003,"WEEK",-0.35913,1.4760000000000001E-2,-0.18704999999999999,-6.5629999999999994E-2,0.29188999999999998,0.36213000000000001]
[10,null,null,null,null,"@AAPL  200131C00292500","2020-01-06T13:47:59-05:00",13.15,-0.21,-1.5719000000000001,1,10,14.14,10,13.36,13.7,13.8,67,16,93,"2020-01-06T13:06:26","Call","2020-01-31",292.5,769,15.3000001,2.4800000099999999,"WEEK",0.67474999999999996,1.6789999999999999E-2,-0.25611,0.12917000000000001,0.28671999999999997,0.24837000000000001]
[7.8,null,null,null,null,"@AAPL  200131P00295000","2020-01-06T13:47:59-05:00",7.8,-0.72,-8.4506999999999994,-1,8.9,10.15,7.8,8.52,7.75,7.85,67,36,315,"2020-01-06T13:47:06","Put","2020-01-31",295,444,18.299999199999998,7.8600001300000004,"WEEK",-0.39766000000000001,1.503E-2,-0.20208000000000001,-7.1529999999999996E-2,0.29596,0.2964]
[null,null,null,null,null,"@AAPL  200131C00295000","2020-01-06T13:47:59-05:00",12.17,0.27,2.2688999999999999,1,9.4700000000000006,12.9,7.4,11.9,12.2,12.35,66,51,394,"2020-01-06T13:31:01","Call","2020-01-31",295,827,13.8500003,2,"WEEK",0.63241000000000003,1.779E-2,-0.26213999999999998,0.1216,0.29209000000000002,0.27715000000000001]
[null,null,null,null,null,"@AAPL  200131P00297500","2020-01-06T13:47:59-05:00",8.9700000000000006,-0.93,-9.3939000000000004,-1,11.5,11.6,8.9499999999999993,9.9,8.85,8.9499999999999993,62,21,5466,"2020-01-06T13:46:58","Put","2020-01-31",297.5,298,20.229999500000002,8.8999996100000001,"WEEK",-0.43308000000000002,1.7160000000000002E-2,-0.19148999999999999,-7.1160000000000001E-2,0.29981999999999998,0.35593999999999998]
[null,null,null,null,null,"@AAPL  200131C00297500","2020-01-06T13:47:59-05:00",10.8,0.28000000000000003,2.6616,-1,6.25,11.45,6.25,10.52,10.85,10.95,20,47,743,"2020-01-06T13:46:50","Call","2020-01-31",297.5,658,12.3500003,1.75,"WEEK",0.59079000000000004,1.9E-2,-0.26582,0.11426,0.29735,0.27532000000000001]
[null,null,null,null,null,"@AAPL  200131P00300000","2020-01-06T13:47:59-05:00",10.14,-0.96,-8.6486000000000001,-1,13.5,13.5,10.14,11.1,10.050000000000001,10.199999999999999,63,72,798,"2020-01-06T13:47:06","Put","2020-01-31",300,1005,20.75,10,"WEEK",-0.47455999999999998,1.821E-2,-0.18027000000000001,-7.2819999999999996E-2,0.30266999999999999,0.31480000000000002]
[null,null,null,null,null,"@AAPL  200131C00300000","2020-01-06T13:47:59-05:00",9.5,0.25,2.7027000000000001,-1,7.45,10.25,6.93,9.25,9.5500000000000007,9.65,72,21,2418,"2020-01-06T13:46:50","Call","2020-01-31",300,17805,11.1000003,1.75,"WEEK",0.54674999999999996,1.925E-2,-0.26835999999999999,0.10611,0.30295,0.27378999999999998]
[null,null,null,null,null,"@AAPL  200131P00302500","2020-01-06T13:47:59-05:00",11.75,-0.15,-1.2605,0,12.11,12.4,11.45,11.9,11.35,11.5,68,28,65,"2020-01-06T13:15:04","Put","2020-01-31",302.5,151,21.969999300000001,11.5500001,"WEEK",-0.50880000000000003,1.5689999999999999E-2,-0.20307,-8.0949999999999994E-2,0.30636999999999998,0.34762999999999999]
[null,null,null,null,null,"@AAPL  200131C00302500","2020-01-06T13:47:59-05:00",8.41,0.26,3.1901999999999999,1,7.69,8.99,6.4,8.15,8.35,8.4499999999999993,67,7,313,"2020-01-06T13:47:06","Call","2020-01-31",302.5,640,9.8000001900000004,1.2899999600000001,"WEEK",0.50187000000000004,1.8870000000000001E-2,-0.25928000000000001,9.758E-2,0.30863000000000002,0.28065000000000001]
[null,null,null,null,null,"@AAPL  200131P00305000","2020-01-06T13:47:59-05:00",14,0.1,0.71942399999999995,1,15.45,15.45,13.2,13.9,12.8,12.9,52,12,54,"2020-01-06T12:18:39","Put","2020-01-31",305,256,24.059999399999999,12.75,"WEEK",-0.54468000000000005,1.5480000000000001E-2,-0.19433,-8.8859999999999995E-2,0.31031999999999998,0.35122999999999999]
[null,null,null,null,null,"@AAPL  200131C00305000","2020-01-06T13:47:59-05:00",7.35,-0.7,-8.6957000000000004,1,4.95,7.85,4.7699999999999996,8.0500000000000007,7.3,7.4,24,86,389,"2020-01-06T13:47:45","Call","2020-01-31",305,1695,8.6499996100000001,1.16999995,"WEEK",0.44766,2.0719999999999999E-2,-0.22659000000000001,8.7859999999999994E-2,0.31652999999999998,0.28137000000000001]
[null,null,null,null,null,"@AAPL  200131P00307500","2020-01-06T13:47:59-05:00",16.579999999999998,1.83,12.4068,-1,17.100000000000001,17.100000000000001,16.579999999999998,14.75,14.3,14.45,64,68,54,"2020-01-06T09:36:46","Put","2020-01-31",307.5,192,23.25,14.75,"WEEK",-0.57403999999999999,1.448E-2,-0.20019000000000001,-9.1689999999999994E-2,0.31336000000000003,0.35082000000000002]
[null,null,null,null,null,"@AAPL  200131C00307500","2020-01-06T13:47:59-05:00",6.15,0.03,0.49019600000000002,1,5.05,6.9,5.05,6.12,6.3,6.4,85,27,71,"2020-01-06T13:21:29","Call","2020-01-31",307.5,437,7.5500001900000004,1.2999999499999999,"WEEK",0.40795999999999999,1.8700000000000001E-2,-0.23385,7.9890000000000003E-2,0.32086999999999999,0.28564000000000001]
[null,null,null,null,null,"@AAPL  200131P00310000","2020-01-06T13:47:59-05:00",16.05,-0.7,-4.1791,-1,17.2,17.2,16.05,16.75,15.95,16.100000000000001,8,51,6,"2020-01-06T11:31:22","Put","2020-01-31",310,57,24.25,16.7000007,"WEEK",-0.62322,1.5709999999999998E-2,-0.17491000000000001,-9.5070000000000002E-2,0.31101000000000001,0.32691999999999999]
[null,null,null,null,null,"@AAPL  200131C00310000","2020-01-06T13:47:59-05:00",5.48,-0.77,-12.32,1,4.0999999999999996,6,3.97,6.25,5.45,5.55,15,68,850,"2020-01-06T13:47:00","Call","2020-01-31",310,1302,6.6500000899999998,0.75,"WEEK",0.38673000000000002,1.583E-2,-0.25979000000000002,7.5160000000000005E-2,0.32194,0.28158]
[null,null,null,null,null,"@AAPL  200131P00312500","2020-01-06T13:47:59-05:00",19.2,0.4,2.1276999999999999,1,19.2,19.2,19.2,18.8,17.649999999999999,17.8,42,19,1,"2020-01-06T10:22:53","Put","2020-01-31",312.5,61,24.9500007,17.799999199999998,"WEEK",-0.66198999999999997,1.5610000000000001E-2,-0.1681,-9.4979999999999995E-2,0.31492999999999999,0.36890000000000001]
[null,null,null,null,null,"@AAPL  200131C00312500","2020-01-06T13:47:59-05:00",4.7,0.03,0.64239800000000002,1,3.9,5.16,3.9,4.67,4.6500000000000004,4.75,47,83,66,"2020-01-06T13:47:06","Call","2020-01-31",312.5,385,5.75,0.980000019,"WEEK",0.30917,1.8339999999999999E-2,-0.20918,6.1159999999999999E-2,0.32085000000000002,0.24961]
[null,null,null,null,null,"@AAPL  200131P00315000","2020-01-06T13:47:59-05:00",20.100000000000001,0.45,2.2900999999999998,1,19.82,20.100000000000001,19.82,19.649999999999999,19.5,19.600000000000001,5,40,7,"2020-01-06T11:51:14","Put","2020-01-31",315,73,25,19.559999399999999,"WEEK",-0.68103999999999998,1.417E-2,-0.18068999999999999,-9.4939999999999997E-2,0.29898999999999998,0.39029999999999998]
[null,null,null,null,null,"@AAPL  200131C00315000","2020-01-06T13:47:59-05:00",4,0.1,2.5640999999999998,-1,2.91,4.45,2.9,3.9,3.95,4.05,63,68,863,"2020-01-06T13:43:14","Call","2020-01-31",315,740,5,0.560000002,"WEEK",0.28637000000000001,1.6369999999999999E-2,-0.20776,5.6520000000000001E-2,0.22481999999999999,0.28086]
[null,null,null,null,null,"@AAPL  200131P00317500","2020-01-06T13:47:59-05:00",22.2,null,null,1,24,24,22,null,21.4,21.5,5,37,19,"2020-01-06T12:49:46","Put","2020-01-31",317.5,0,null,null,"WEEK",-0.74529000000000001,1.5299999999999999E-2,-0.13969999999999999,-8.3720000000000003E-2,0.21235000000000001,0.37269999999999998]
[null,null,null,null,null,"@AAPL  200131C00317500","2020-01-06T13:47:59-05:00",3.4,0.1,3.0303,1,2.17,3.85,2.17,3.3,3.35,3.45,62,76,201,"2020-01-06T13:46:42","Call","2020-01-31",317.5,172,4.4499997999999996,0.58999997299999996,"WEEK",0.25463999999999998,1.508E-2,-0.19040000000000001,5.0310000000000001E-2,0.22883000000000001,0.28137000000000001]
[null,null,null,null,null,"@AAPL  200131P00320000","2020-01-06T13:47:59-05:00",23.5,0.4,1.7316,-1,23.65,23.65,23.5,23.1,23.4,23.5,4,59,7,"2020-01-06T11:37:00","Put","2020-01-31",320,3,29.799999199999998,23,"WEEK",-0.77210000000000001,1.4579999999999999E-2,-0.12656000000000001,-8.8529999999999998E-2,0.20962,0.31194]
[null,null,null,null,null,"@AAPL  200131C00320000","2020-01-06T13:47:59-05:00",2.89,0.05,1.7605999999999999,1,1.48,3.21,1.48,2.84,2.88,2.94,4,48,606,"2020-01-06T13:47:00","Call","2020-01-31",320,2527,3.80999994,0.34999999399999998,"WEEK",0.18781,1.3990000000000001E-2,-0.13880999999999999,3.7420000000000002E-2,0.23991999999999999,0.28065000000000001]
[null,null,null,null,null,"@AAPL  200131P00322500","2020-01-06T13:47:59-05:00",25.85,null,null,0,25.5,25.85,25.5,null,25.3,25.7,69,229,6,"2020-01-06T11:43:34","Put","2020-01-31",322.5,0,null,null,"WEEK",-0.78325999999999996,1.333E-2,-0.12967000000000001,-9.1380000000000003E-2,0.21032000000000001,0.33516000000000001]
[null,null,null,null,null,"@AAPL  200131C00322500","2020-01-06T13:47:59-05:00",2.4500000000000002,7.0000000000000007E-2,2.9411999999999998,0,2.02,2.72,1.97,2.38,2.44,2.4900000000000002,4,31,150,"2020-01-06T13:36:59","Call","2020-01-31",322.5,207,3.2100000299999998,2.3800001100000001,"WEEK",0.17741000000000001,1.2529999999999999E-2,-0.14241000000000001,3.5270000000000003E-2,0.23960999999999999,0.27743000000000001]
[null,null,null,null,null,"@AAPL  200131P00325000","2020-01-06T13:47:59-05:00",29.3,0.84,2.9514999999999998,0,29.85,29.85,28.45,28.46,27.55,27.7,14,31,15,"2020-01-06T12:21:03","Put","2020-01-31",325,1,28.459999,28.459999,"WEEK",-0.79178000000000004,1.223E-2,-0.13435,-9.3789999999999998E-2,0.21079000000000001,0.39595000000000002]
[null,null,null,null,null,"@AAPL  200131C00325000","2020-01-06T13:47:59-05:00",2.06,0.06,3,0,1.61,2.38,1.61,2,2.0699999999999998,2.12,3,31,111,"2020-01-06T13:34:11","Call","2020-01-31",325,462,2.6900000500000001,0.89999997600000003,"WEEK",0.19320999999999999,1.1270000000000001E-2,-0.17244999999999999,3.8080000000000003E-2,0.2346,0.28310999999999997]
[null,null,null,null,null,"@AAPL  200131P00327500","2020-01-06T13:47:59-05:00",32.950000000000003,null,null,0,32.950000000000003,32.950000000000003,32.950000000000003,null,29.6,30,176,242,24,"2020-01-06T09:34:37","Put","2020-01-31",327.5,0,null,null,"WEEK",-0.85943000000000003,1.196E-2,-7.1110000000000007E-2,-6.4549999999999996E-2,0.18617,0.34494999999999998]
[null,null,null,null,null,"@AAPL  200131C00327500","2020-01-06T13:47:59-05:00",1.77,7.0000000000000007E-2,4.1176000000000004,1,1.5,1.84,1.5,1.7,1.75,1.8,8,46,105,"2020-01-06T13:36:59","Call","2020-01-31",327.5,81,2.30999994,1.7000000399999999,"WEEK",0.14734,1.0149999999999999E-2,-0.13816999999999999,2.9229999999999999E-2,0.24116000000000001,0.27378000000000002]
[null,null,null,null,null,"@AAPL  200207P00270000","2020-01-06T13:47:59-05:00",2.2000000000000002,-0.32,-12.698399999999999,-1,3.3,3.3,2.2000000000000002,2.52,2.1,2.1800000000000002,4,47,141,"2020-01-06T13:19:12","Put","2020-02-07",270,186,4.4899997699999998,2.3599998900000001,"WEEK",-0.10532,6.7200000000000003E-3,-7.6579999999999995E-2,-2.6069999999999999E-2,0.18798000000000001,0.32617000000000002]
[null,null,null,null,null,"@AAPL  200207P00272500","2020-01-06T13:47:59-05:00",2.6,-0.25,-8.7719000000000005,-1,3.6,3.6,2.6,2.85,2.4500000000000002,2.5299999999999998,4,41,42,"2020-01-06T13:08:37","Put","2020-02-07",272.5,112,5.0199999799999997,2.77999997,"WEEK",-0.14438000000000001,7.77E-3,-0.10410999999999999,-3.6429999999999997E-2,0.19545999999999999,0.37467]
[null,null,null,null,null,"@AAPL  200207C00272500","2020-01-06T13:47:59-05:00",28.7,-1.05,-3.5293999999999999,-1,28.7,28.7,28.7,29.75,29.1,29.6,348,89,1,"2020-01-06T12:05:47","Call","2020-02-07",272.5,14,29.75,20.530000600000001,"WEEK",0.99917999999999996,0,-0.11144999999999999,0.23637,0,1.0659999999999999E-2]
[null,null,null,null,null,"@AAPL  200207P00275000","2020-01-06T13:47:59-05:00",2.9,-0.3,-9.375,0,4.1500000000000004,4.1500000000000004,2.9,3.2,2.85,2.93,98,10,83,"2020-01-06T13:47:48","Put","2020-02-07",275,336,5.9000000899999998,3.1500000899999998,"WEEK",-0.14563000000000001,8.6E-3,-9.4259999999999997E-2,-3.6600000000000001E-2,0.19453999999999999,0.32887]
[null,null,null,null,null,"@AAPL  200207C00275000","2020-01-06T13:47:59-05:00",25.85,-1.35,-4.9631999999999996,1,25.5,25.85,25.5,27.2,27.15,27.3,68,5,12,"2020-01-06T10:26:57","Call","2020-02-07",275,47,28.389999299999999,17.5,"WEEK",0.99917999999999996,0,-0.11255999999999999,0.23854,0,0.19500000000000001]
[null,null,null,null,null,"@AAPL  200207P00277500","2020-01-06T13:47:59-05:00",3.4,-0.35,-9.3332999999999995,-1,5.04,5.04,3.4,3.75,3.3,3.45,344,117,73,"2020-01-06T13:45:58","Put","2020-02-07",277.5,143,7.0999999000000003,3.58999991,"WEEK",-0.17643,9.5300000000000003E-3,-0.1148,-4.3459999999999999E-2,0.20272000000000001,0.36043999999999998]
[null,null,null,null,null,"@AAPL  200207P00280000","2020-01-06T13:47:59-05:00",4,-0.43,-9.7065000000000001,-1,5.5,5.95,4,4.43,3.85,4,47,157,198,"2020-01-06T13:14:07","Put","2020-02-07",280,207,8.0399999599999994,4.0999999000000003,"WEEK",-0.23513000000000001,9.6100000000000005E-3,-0.16400000000000001,-5.3560000000000003E-2,0.31146000000000001,0.34183000000000002]
[null,null,null,null,null,"@AAPL  200207C00280000","2020-01-06T13:47:59-05:00",21.5,-1,-4.4443999999999999,1,20.350000000000001,21.5,20.350000000000001,22.5,23.1,23.3,82,53,5,"2020-01-06T10:13:14","Call","2020-02-07",280,129,24.290000899999999,14.6000003,"WEEK",0.94418000000000002,7.7400000000000004E-3,-0.13932,0.22833999999999999,0.15372,0.17768999999999999]
[null,null,null,null,null,"@AAPL  200207P00282500","2020-01-06T13:47:59-05:00",4.59,-0.56000000000000005,-10.873799999999999,-1,5.74,5.74,4.59,5.15,4.45,4.5999999999999996,33,108,29,"2020-01-06T13:35:42","Put","2020-02-07",282.5,43,8.1800002999999997,4.75,"WEEK",-0.24944,1.057E-2,-0.15346000000000001,-5.7369999999999997E-2,0.31290000000000001,0.34700999999999999]
[null,null,null,null,null,"@AAPL  200207C00282500","2020-01-06T13:47:59-05:00",19.899999999999999,-0.81,-3.9112,-1,19.899999999999999,19.899999999999999,19.899999999999999,20.71,21.05,21.5,144,92,4,"2020-01-06T10:38:57","Call","2020-02-07",282.5,9,22.2000007,13.6000003,"WEEK",0.88714999999999999,1.137E-2,-0.15856999999999999,0.21509,0.17813999999999999,0.21884000000000001]
[null,null,null,null,null,"@AAPL  200207P00285000","2020-01-06T13:47:59-05:00",5.28,-0.54,-9.2783999999999995,-1,6.4,6.61,5.28,5.82,5.15,5.3,23,62,83,"2020-01-06T13:33:27","Put","2020-02-07",285,141,9.8999996100000001,5.3000001900000004,"WEEK",-0.26855000000000001,1.159E-2,-0.14584,-6.2539999999999998E-2,0.31512000000000001,0.34371000000000002]
[null,null,null,null,null,"@AAPL  200207C00285000","2020-01-06T13:47:59-05:00",19.55,-0.85,-4.1666999999999996,-1,17.41,20.100000000000001,17.41,20.399999999999999,19.399999999999999,19.600000000000001,33,59,18,"2020-01-06T11:44:10","Call","2020-02-07",285,98,21.25,9.9600000299999998,"WEEK",0.80744000000000005,1.3299999999999999E-2,-0.20369999999999999,0.19514999999999999,0.23383000000000001,0.20934]
[null,null,null,null,null,"@AAPL  200207P00287500","2020-01-06T13:47:59-05:00",6.17,-0.13,-2.0634999999999999,-1,7.46,7.46,6.17,6.3,5.95,6.05,45,10,24,"2020-01-06T13:14:23","Put","2020-02-07",287.5,494,10.67,6.2399997699999998,"WEEK",-0.30713000000000001,1.1690000000000001E-2,-0.16067000000000001,-7.3599999999999999E-2,0.32113999999999998,0.34660000000000002]
[null,null,null,null,null,"@AAPL  200207C00287500","2020-01-06T13:47:59-05:00",17.14,-1.01,-5.5647000000000002,-1,13.2,17.72,13.2,18.149999999999999,17.600000000000001,17.850000000000001,107,54,22,"2020-01-06T12:45:27","Call","2020-02-07",287.5,213,18.149999600000001,8.6099996500000007,"WEEK",0.75697000000000003,1.3939999999999999E-2,-0.21626000000000001,0.18306,0.30779000000000001,0.24997]
[null,null,null,null,null,"@AAPL  200207P00290000","2020-01-06T13:47:59-05:00",7,-0.45,-6.0403000000000002,0,9.16,9.16,6.95,7.45,6.8,6.95,57,39,2721,"2020-01-06T13:27:28","Put","2020-02-07",290,274,12.1800003,7.0500001900000004,"WEEK",-0.33185999999999999,1.2919999999999999E-2,-0.15287000000000001,-7.7149999999999996E-2,0.32440000000000002,0.30175999999999997]
[null,null,null,null,null,"@AAPL  200207C00290000","2020-01-06T13:47:59-05:00",15.55,0.05,0.32258100000000001,1,12.88,15.95,11.8,15.5,15.95,16.2,137,41,88,"2020-01-06T13:02:11","Call","2020-02-07",290,788,17.600000300000001,7.4000000899999998,"WEEK",0.70638000000000001,1.417E-2,-0.23111000000000001,0.17072000000000001,0.31705,0.22916]
[null,null,null,null,null,"@AAPL  200207P00292500","2020-01-06T13:47:59-05:00",7.98,-0.7,-8.0645000000000007,-1,9.75,9.75,7.98,8.68,7.75,7.9,29,41,156,"2020-01-06T13:19:17","Put","2020-02-07",292.5,1696,12.390000300000001,7.9000000899999998,"WEEK",-0.35905999999999999,1.3950000000000001E-2,-0.15046000000000001,-8.4430000000000005E-2,0.32832,0.31326999999999999]
[null,null,null,null,null,"@AAPL  200207C00292500","2020-01-06T13:47:59-05:00",14.39,0.14000000000000001,0.982456,1,12.06,14.52,12.06,14.25,14.4,14.65,81,48,26,"2020-01-06T13:28:10","Call","2020-02-07",292.5,290,16.100000300000001,7.3699998799999999,"WEEK",0.69976000000000005,1.7670000000000002E-2,-0.20455000000000001,0.17202000000000001,0.31559999999999999,0.21872]
[null,null,null,null,null,"@AAPL  200207P00295000","2020-01-06T13:47:59-05:00",9.35,-0.2,-2.0941999999999998,-1,11.4,11.4,9.25,9.5500000000000007,8.8000000000000007,8.9499999999999993,48,34,92,"2020-01-06T13:02:57","Put","2020-02-07",295,895,13.3000001,8.8999996100000001,"WEEK",-0.39007000000000003,1.5599999999999999E-2,-0.14530000000000001,-8.5209999999999994E-2,0.33244000000000001,0.31914999999999999]
[null,null,null,null,null,"@AAPL  200207C00295000","2020-01-06T13:47:59-05:00",12.8,0.15,1.1858,1,10.5,13.57,10.5,12.65,12.95,13.15,67,29,902,"2020-01-06T13:21:28","Call","2020-02-07",295,370,14.699999800000001,5,"WEEK",0.66,1.9609999999999999E-2,-0.20300000000000001,0.16336999999999999,0.32251000000000002,0.22639999999999999]
[null,null,null,null,null,"@AAPL  200207P00297500","2020-01-06T13:47:59-05:00",10,-0.65,-6.1032999999999999,-1,11.26,11.3,10,10.65,9.9499999999999993,10.1,73,37,166,"2020-01-06T13:47:48","Put","2020-02-07",297.5,316,16.9500007,10.1000003,"WEEK",-0.42888999999999999,1.634E-2,-0.15195,-9.0440000000000006E-2,0.33806000000000003,0.30778]
[null,null,null,null,null,"@AAPL  200207C00297500","2020-01-06T13:47:59-05:00",11.2,-0.3,-2.6086999999999998,0,8.4499999999999993,12.2,8.4499999999999993,11.5,11.6,11.8,33,68,468,"2020-01-06T12:59:29","Call","2020-02-07",297.5,395,13.3000001,5.5999999000000003,"WEEK",0.59884999999999999,1.755E-2,-0.23499,0.14735999999999999,0.33435999999999999,0.24997]
[null,null,null,null,null,"@AAPL  200207P00300000","2020-01-06T13:47:59-05:00",11.4,-0.6,-5,-1,13.7,14.95,11.4,12,11.2,11.35,31,35,145,"2020-01-06T13:37:21","Put","2020-02-07",300,121,15.25,11.199999800000001,"WEEK",-0.46693000000000001,1.448E-2,-0.17699000000000001,-9.2749999999999999E-2,0.34149000000000002,0.30870999999999998]
[null,null,null,null,null,"@AAPL  200207C00300000","2020-01-06T13:47:59-05:00",10.34,0.44,4.4443999999999999,-1,8.5399999999999991,11,7.35,9.9,10.35,10.45,7,3,464,"2020-01-06T13:45:25","Call","2020-02-07",300,1323,11.899999599999999,4.1500000899999998,"WEEK",0.55771000000000004,1.7489999999999999E-2,-0.23984,0.13755999999999999,0.34118999999999999,0.27023999999999998]
[null,null,null,null,null,"@AAPL  200207C00302500","2020-01-06T13:47:59-05:00",9.1999999999999993,0.3,3.3708,1,6.73,9.9,6.73,8.9,9.15,9.3000000000000007,11,27,72,"2020-01-06T13:33:10","Call","2020-02-07",302.5,364,10.649999599999999,4.0300001999999999,"WEEK",0.51329000000000002,2.1360000000000001E-2,-0.19777,0.12858,0.35008,0.21872]
[null,null,null,null,null,"@AAPL  200207C00305000","2020-01-06T13:47:59-05:00",8.0500000000000007,0.1,1.2579,1,6.45,8.6199999999999992,5.65,7.95,8.0500000000000007,8.25,30,78,128,"2020-01-06T13:16:36","Call","2020-02-07",305,399,9.5,3.6199998799999999,"WEEK",0.47620000000000001,1.685E-2,-0.22614000000000001,0.11788999999999999,0.35453000000000001,0.27564]
[null,null,null,null,null,"@AAPL  200207C00307500","2020-01-06T13:47:59-05:00",6.75,-0.3,-4.2553000000000001,1,5,7.62,5,7.05,7.05,7.2,97,10,32,"2020-01-06T12:40:02","Call","2020-02-07",307.5,200,8.1499996100000001,3.2000000399999999,"WEEK",0.43798999999999999,1.619E-2,-0.22333,0.10853,0.36051,0.27555000000000002]
[null,null,null,null,null,"@AAPL  200207C00310000","2020-01-06T13:47:59-05:00",6.14,0.14000000000000001,2.3332999999999999,1,4.2,6.69,4.2,6,6.15,6.3,100,10,165,"2020-01-06T13:14:23","Call","2020-02-07",310,402,7.5,2.5499999500000001,"WEEK",0.40405999999999997,1.532E-2,-0.22408,0.10011,0.36543999999999999,0.24973999999999999]
[null,null,null,null,null,"@AAPL  200207C00312500","2020-01-06T13:47:59-05:00",5.36,0.2,3.8759999999999999,1,4.55,5.4,4.55,5.16,5.3,5.5,252,21,31,"2020-01-06T13:14:23","Call","2020-02-07",312.5,186,6,2.2000000399999999,"WEEK",0.33278000000000002,1.78E-2,-0.18428,8.3909999999999998E-2,0.38059999999999999,0.24940999999999999]
[null,null,null,null,null,"@AAPL  200207C00315000","2020-01-06T13:47:59-05:00",4.46,-0.14000000000000001,-3.0434999999999999,1,3.42,5.0999999999999996,3.37,4.5999999999999996,4.5999999999999996,4.75,189,7,117,"2020-01-06T12:59:32","Call","2020-02-07",315,385,5.5999999000000003,1.3999999700000001,"WEEK",0.31590000000000001,1.5610000000000001E-2,-0.19878000000000001,7.9280000000000003E-2,0.38056000000000001,0.24707000000000001]
[null,null,null,null,null,"@AAPL  200207C00317500","2020-01-06T13:47:59-05:00",3.85,-0.02,-0.51679600000000003,1,3.05,3.85,3.05,3.87,3.95,4.0999999999999996,214,6,14,"2020-01-06T13:06:30","Call","2020-02-07",317.5,36,4.8400001499999998,3.75,"WEEK",0.28472999999999998,1.47E-2,-0.18176999999999999,7.1580000000000005E-2,0.25900000000000001,0.24540000000000001]
[null,null,null,null,null,"@AAPL  200207C00320000","2020-01-06T13:47:59-05:00",3.45,0.1,2.9851000000000001,0,2.92,3.82,2.68,3.35,3.4,3.55,183,7,323,"2020-01-06T13:26:15","Call","2020-02-07",320,505,4.3000001900000004,1.21000003,"WEEK",0.25813000000000003,1.3599999999999999E-2,-0.17071,6.4920000000000005E-2,0.2631,0.27045999999999998]
[null,null,null,null,null,"@AAPL  200207C00322500","2020-01-06T13:47:59-05:00",3.2,-0.15,-4.4775999999999998,1,2.15,3.2,2.15,3.35,2.97,3.05,96,8,67,"2020-01-06T11:11:46","Call","2020-02-07",322.5,11,3.6500000899999998,2.8499998999999998,"WEEK",0.23125999999999999,1.255E-2,-0.15875,5.8209999999999998E-2,0.26729000000000003,0.24665999999999999]
[null,null,null,null,null,"@AAPL  200207C00325000","2020-01-06T13:47:59-05:00",2.59,0.16,6.5843999999999996,1,1.56,2.88,1.56,2.4300000000000002,2.56,2.65,21,4,43,"2020-01-06T13:43:59","Call","2020-02-07",325,148,3.1500000899999998,1.0399999600000001,"WEEK",0.20386000000000001,1.154E-2,-0.14596000000000001,5.1389999999999998E-2,0.27162999999999998,0.24820999999999999]
[null,null,null,null,null,"@AAPL  200207C00327500","2020-01-06T13:47:59-05:00",2.21,-0.65,-22.7273,1,2.0499999999999998,2.21,2.0499999999999998,2.86,2.1800000000000002,2.2999999999999998,70,10,4,"2020-01-06T13:35:35","Call","2020-02-07",327.5,9,2.8599998900000001,2.25,"WEEK",0.1764,1.055E-2,-0.13292999999999999,4.4549999999999999E-2,0.27599000000000001,0.2797]
[null,null,null,null,null,"@AAPL  200214P00270000","2020-01-06T13:47:59-05:00",2.5,-0.36,-12.587400000000001,-1,3.75,3.75,2.5,2.86,2.46,2.5499999999999998,8,45,134,"2020-01-06T13:47:45","Put","2020-02-14",270,281,3.0999998999999998,2.2999999500000001,"WEEK",-0.12978000000000001,6.9100000000000003E-3,-8.0710000000000004E-2,-3.9640000000000002E-2,0.20893999999999999,0.36709000000000003]
[null,null,null,null,null,"@AAPL  200214P00272500","2020-01-06T13:47:59-05:00",3.18,-0.13,-3.9275000000000002,-1,3.5,3.5,3.18,3.31,2.86,2.93,10,7,2,"2020-01-06T12:05:04","Put","2020-02-14",272.5,8,3.3900001,2.8699998799999999,"WEEK",-0.14782999999999999,7.6600000000000001E-3,-8.8239999999999999E-2,-4.5670000000000002E-2,0.21218999999999999,0.36620999999999998]
[null,null,null,null,null,"@AAPL  200214C00272500","2020-01-06T13:47:59-05:00",29.6,null,null,1,26.93,29.6,26.93,null,29.45,29.9,340,81,12,"2020-01-06T13:16:14","Call","2020-02-14",272.5,0,null,null,"WEEK",0.999,0,-0.11114,0.28708,1.6000000000000001E-4,1.0659999999999999E-2]
[null,null,null,null,null,"@AAPL  200214P00275000","2020-01-06T13:47:59-05:00",3.5,-0.3,-7.8947000000000003,-1,4.5999999999999996,4.5999999999999996,3.5,3.8,3.3,3.4,41,101,34,"2020-01-06T12:50:03","Put","2020-02-14",275,181,4.1199998799999999,3.25,"WEEK",-0.17784,8.3700000000000007E-3,-0.10846,-5.3850000000000002E-2,0.22156000000000001,0.37389]
[null,null,null,null,null,"@AAPL  200214P00277500","2020-01-06T13:47:59-05:00",4.1100000000000003,-0.03,-0.724638,1,4.9000000000000004,4.9000000000000004,4.0599999999999996,4.1399999999999997,3.8,3.95,41,431,7,"2020-01-06T12:54:55","Put","2020-02-14",277.5,29,4.5,4.0799999199999997,"WEEK",-0.18684000000000001,9.2599999999999991E-3,-0.10546,-5.357E-2,0.23366999999999999,0.36310999999999999]
[null,null,null,null,null,"@AAPL  200214C00277500","2020-01-06T13:47:59-05:00",24.69,-0.81,-3.1764999999999999,-1,24.69,24.69,24.69,25.5,25.4,25.75,270,60,3,"2020-01-06T12:30:10","Call","2020-02-14",277.5,4,26.290000899999999,25.5,"WEEK",0.999,0,-0.11335000000000001,0.29235,0,0.15013000000000001]
[null,null,null,null,null,"@AAPL  200214P00280000","2020-01-06T13:47:59-05:00",4.5999999999999996,-0.4,-8,0,6.45,6.45,4.5999999999999996,5,4.3499999999999996,4.5,58,207,61,"2020-01-06T13:08:06","Put","2020-02-14",280,68,5.4000000899999998,4.6500000899999998,"WEEK",-0.24676999999999999,9.0399999999999994E-3,-0.14432,-6.991E-2,0.34225,0.33299000000000001]
[null,null,null,null,null,"@AAPL  200214C00280000","2020-01-06T13:47:59-05:00",22.75,-1.35,-5.6017000000000001,1,20.2,22.75,20.2,24.1,23.55,23.7,59,42,4,"2020-01-06T12:26:55","Call","2020-02-14",280,11,25.270000400000001,23.399999600000001,"WEEK",0.90339999999999998,9.2999999999999992E-3,-0.14763000000000001,0.26384999999999997,0.18740000000000001,0.19273999999999999]
[null,null,null,null,null,"@AAPL  200214P00282500","2020-01-06T13:47:59-05:00",5.25,0.01,0.19084000000000001,-1,7.27,7.27,5.22,5.24,5,5.15,48,253,37,"2020-01-06T13:30:52","Put","2020-02-14",282.5,66,6.0500001900000004,5.2399997699999998,"WEEK",-0.23810000000000001,1.074E-2,-0.11507000000000001,-6.615E-2,0.33848,0.32569999999999999]
[null,null,null,null,null,"@AAPL  200214C00282500","2020-01-06T13:47:59-05:00",20.91,-2.0499999999999998,-8.9285999999999994,-1,20.91,20.91,20.91,22.96,21.55,21.95,307,71,1,"2020-01-06T10:46:56","Call","2020-02-14",282.5,1,22.959999,22.959999,"WEEK",0.85880999999999996,1.146E-2,-0.16336999999999999,0.25164999999999998,0.20091999999999999,0.18243999999999999]
[null,null,null,null,null,"@AAPL  200214P00285000","2020-01-06T13:47:59-05:00",5.89,-0.51,-7.9687999999999999,-1,7.15,7.15,5.89,6.4,5.75,5.9,26,338,19,"2020-01-06T13:30:52","Put","2020-02-14",285,93,7,5.9000000899999998,"WEEK",-0.28127999999999997,1.0659999999999999E-2,-0.13175999999999999,-8.1309999999999993E-2,0.34727999999999998,0.36606]
[null,null,null,null,null,"@AAPL  200214C00285000","2020-01-06T13:47:59-05:00",19.46,-1.03,-5.0267999999999997,0,17.5,19.46,17.5,20.49,19.899999999999999,20.05,37,50,36,"2020-01-06T10:53:33","Call","2020-02-14",285,13,21.350000300000001,19.840000100000001,"WEEK",0.86751999999999996,1.3100000000000001E-2,-0.15265000000000001,0.25752000000000003,0.19349,0.22872999999999999]
[null,null,null,null,null,"@AAPL  200214P00287500","2020-01-06T13:47:59-05:00",7.2,0.37,5.4173,1,7.02,7.2,7.02,6.83,6.55,6.7,27,185,3,"2020-01-06T12:16:43","Put","2020-02-14",287.5,33,7.4299998199999999,6.75,"WEEK",-0.31043999999999999,1.108E-2,-0.13677,-8.7819999999999995E-2,0.35285,0.35459000000000002]
[null,null,null,null,null,"@AAPL  200214P00290000","2020-01-06T13:47:59-05:00",7.64,-0.46,-5.6790000000000003,-1,9.01,9.23,7.6,8.1,7.45,7.6,4,313,15,"2020-01-06T13:36:14","Put","2020-02-14",290,87,8.6499996100000001,7.5100002200000002,"WEEK",-0.34278999999999998,1.123E-2,-0.14735000000000001,-9.8930000000000004E-2,0.35866999999999999,0.35659999999999997]
[null,null,null,null,null,"@AAPL  200214C00290000","2020-01-06T13:47:59-05:00",16.2,-0.45,-2.7027000000000001,1,14.3,16.600000000000001,14.3,16.649999999999999,16.5,16.7,152,41,37,"2020-01-06T13:09:50","Call","2020-02-14",290,62,18.2000007,15.5,"WEEK",0.74453000000000003,1.5480000000000001E-2,-0.18489,0.22108,0.33492,0.23910000000000001]
[null,null,null,null,null,"@AAPL  200214P00292500","2020-01-06T13:47:59-05:00",8.92,-0.28000000000000003,-3.0434999999999999,-1,10.199999999999999,10.199999999999999,8.92,9.1999999999999993,8.4,8.5500000000000007,53,98,20,"2020-01-06T12:44:02","Put","2020-02-14",292.5,5,9.5,8.6700000700000004,"WEEK",-0.35833999999999999,1.3390000000000001E-2,-0.12595999999999999,-9.9589999999999998E-2,0.36020999999999997,0.33896999999999999]
[null,null,null,null,null,"@AAPL  200214C00292500","2020-01-06T13:47:59-05:00",14.29,-1.31,-8.3973999999999993,1,12.57,14.29,12.57,15.6,15,15.2,53,84,14,"2020-01-06T10:31:25","Call","2020-02-14",292.5,12,15.6000003,14.340000099999999,"WEEK",0.70265999999999995,1.6639999999999999E-2,-0.18792,0.20954999999999999,0.34451999999999999,0.22539999999999999]
[null,null,null,null,null,"@AAPL  200214P00295000","2020-01-06T13:47:59-05:00",10.119999999999999,0.53,5.5266000000000002,0,11.8,11.8,9.65,9.59,9.4499999999999993,9.65,56,194,20,"2020-01-06T12:34:46","Put","2020-02-14",295,22,11.079999900000001,9.4600000299999998,"WEEK",-0.40037,1.23E-2,-0.15698999999999999,-0.10897,0.36821999999999999,0.31352999999999998]
[null,null,null,null,null,"@AAPL  200214C00295000","2020-01-06T13:47:59-05:00",13.55,-0.56999999999999995,-4.0368000000000004,1,10.6,14,10.6,14.12,13.55,13.75,73,83,268,"2020-01-06T13:45:08","Call","2020-02-14",295,32,14.96,12.189999500000001,"WEEK",0.66081999999999996,1.7819999999999999E-2,-0.19092000000000001,0.19802,0.35410999999999998,0.23416999999999999]
[null,null,null,null,null,"@AAPL  200214P00297500","2020-01-06T13:47:59-05:00",11.1,-0.45,-3.8961000000000001,1,12.4,12.4,10.7,11.55,10.6,10.75,47,8,10,"2020-01-06T11:46:50","Put","2020-02-14",297.5,53,12.21,10.699999800000001,"WEEK",-0.42770999999999998,1.44E-2,-0.13976,-0.10471999999999999,0.37067,0.33211000000000002]
[null,null,null,null,null,"@AAPL  200214C00297500","2020-01-06T13:47:59-05:00",12.25,0.55000000000000004,4.7008999999999999,1,11.45,12.8,7.5,11.7,12.2,12.4,38,95,93,"2020-01-06T13:28:08","Call","2020-02-14",297.5,193,13.5,11.1599998,"WEEK",0.60811999999999999,1.677E-2,-0.21099999999999999,0.1817,0.36648999999999998,0.24043]
[null,null,null,null,null,"@AAPL  200214P00300000","2020-01-06T13:47:59-05:00",12.43,-0.12,-0.956175,-1,14,14,12.43,12.55,11.85,12,51,21,6,"2020-01-06T12:44:02","Put","2020-02-14",300,56,13.1000003,11.8599996,"WEEK",-0.46261999999999998,1.536E-2,-0.1293,-0.11158,0.37658000000000003,0.36438999999999999]
[null,null,null,null,null,"@AAPL  200214C00300000","2020-01-06T13:47:59-05:00",10.93,0.23,2.1495000000000002,-1,8.68,11.4,8.68,10.7,10.95,11.1,8,58,363,"2020-01-06T13:37:56","Call","2020-02-14",300,674,12.5,10,"WEEK",0.56964000000000004,1.7219999999999999E-2,-0.21066000000000001,0.17093,0.37459999999999999,0.24177999999999999]
[null,null,null,null,null,"@AAPL  200214P00302500","2020-01-06T13:47:59-05:00",14.61,0.11,0.75862099999999999,0,14.61,14.61,14.61,14.5,13.15,13.35,92,11,3,"2020-01-06T09:57:55","Put","2020-02-14",302.5,12,14.5,13.199999800000001,"WEEK",-0.49080000000000001,1.303E-2,-0.15107999999999999,-0.12265,0.38130999999999998,0.31253999999999998]
[null,null,null,null,null,"@AAPL  200214C00302500","2020-01-06T13:47:59-05:00",9.7200000000000006,-0.28000000000000003,-2.8,1,8,10.35,8,10,9.6999999999999993,9.9499999999999993,216,52,65,"2020-01-06T13:16:36","Call","2020-02-14",302.5,144,10.9899997,9,"WEEK",0.52854000000000001,1.9369999999999998E-2,-0.18634000000000001,0.1603,0.38440000000000002,0.21872]
[null,null,null,null,null,"@AAPL  200214P00305000","2020-01-06T13:47:59-05:00",14.8,null,null,-1,14.86,15.25,14.8,null,14.6,14.75,30,4,62,"2020-01-06T13:16:48","Put","2020-02-14",305,0,null,null,"WEEK",-0.52371000000000001,1.3559999999999999E-2,-0.1381,-0.12584000000000001,0.38313000000000003,0.30664000000000002]
[null,null,null,null,null,"@AAPL  200214C00305000","2020-01-06T13:47:59-05:00",8.65,0.15,1.7646999999999999,1,6.85,9.15,6.85,8.5,8.6,8.8000000000000007,292,8,219,"2020-01-06T13:16:58","Call","2020-02-14",305,134,9.7700004499999995,8.25,"WEEK",0.48841000000000001,1.6789999999999999E-2,-0.19783999999999999,0.1472,0.39167000000000002,0.21872]
[null,null,null,null,null,"@AAPL  200214C00307500","2020-01-06T13:47:59-05:00",7.62,-0.05,-0.65188999999999997,1,6.45,8.1300000000000008,6.45,7.67,7.6,7.8,322,23,49,"2020-01-06T13:16:36","Call","2020-02-14",307.5,70,8.7200002600000008,7.0500001900000004,"WEEK",0.45479999999999998,1.533E-2,-0.20393,0.13661999999999999,0.39752999999999999,0.24997]
[null,null,null,null,null,"@AAPL  200214P00310000","2020-01-06T13:47:59-05:00",18,-0.7,-3.7433000000000001,-1,17.75,18.100000000000001,17.75,18.7,17.600000000000001,18,107,53,3,"2020-01-06T13:20:23","Put","2020-02-14",310,2,18.7000007,18.7000007,"WEEK",-0.59175,1.397E-2,-0.12523000000000001,-0.14030000000000001,0.38904,0.33415]
[null,null,null,null,null,"@AAPL  200214C00310000","2020-01-06T13:47:59-05:00",6.7,0.22,3.3950999999999998,1,6.1,7.25,6.1,6.48,6.65,6.9,249,17,94,"2020-01-06T13:13:09","Call","2020-02-14",310,55,8.1000003800000009,6.2100000299999998,"WEEK",0.41615000000000002,1.529E-2,-0.19608,0.12548999999999999,0.40548000000000001,0.20927000000000001]
[null,null,null,null,null,"@AAPL  200214C00312500","2020-01-06T13:47:59-05:00",5.99,0.28999999999999998,5.0876999999999999,1,4.95,5.99,4.95,5.7,5.85,6.05,258,21,7,"2020-01-06T13:47:43","Call","2020-02-14",312.5,37,6.8000001900000004,5.3200001700000001,"WEEK",0.38613999999999998,1.44E-2,-0.1981,0.11638,0.41054000000000002,0.21856999999999999]
[null,null,null,null,null,"@AAPL  200214C00315000","2020-01-06T13:47:59-05:00",5.08,0.08,1.6,-1,3.7,5.5,3.7,5,5.0999999999999996,5.3,293,13,37,"2020-01-06T13:21:47","Call","2020-02-14",315,62,6.0999999000000003,3.2999999500000001,"WEEK",0.30531000000000003,1.7270000000000001E-2,-0.14717,9.4119999999999995E-2,0.29237999999999997,0.21872]
[null,null,null,null,null,"@AAPL  200214C00317500","2020-01-06T13:47:59-05:00",4.3,-0.87,-16.8279,1,3.25,4.3,3.2,5.17,4.45,4.6500000000000004,208,46,12,"2020-01-06T12:44:02","Call","2020-02-14",317.5,108,5.1700000700000004,4.4499997999999996,"WEEK",0.29672999999999999,1.489E-2,-0.16006999999999999,9.085E-2,0.29004000000000002,0.21872]
[null,null,null,null,null,"@AAPL  200214C00320000","2020-01-06T13:47:59-05:00",3.69,-0.26,-6.5823,-1,3.4,4.2699999999999996,3.37,3.95,3.85,4,355,8,22,"2020-01-06T12:36:42","Call","2020-02-14",320,75,4.5999999000000003,3.1900000500000001,"WEEK",0.23594999999999999,1.4619999999999999E-2,-0.12200999999999999,7.2959999999999997E-2,0.30818000000000001,0.21872]
[null,null,null,null,null,"@AAPL  200214C00322500","2020-01-06T13:47:59-05:00",3.25,-0.3,-8.4506999999999994,1,3.7,3.7,3.1,3.55,3.35,3.5,183,25,8,"2020-01-06T12:28:43","Call","2020-02-14",322.5,7,4,3.5499999500000001,"WEEK",0.23754,1.2869999999999999E-2,-0.13616,7.2929999999999995E-2,0.30245,0.21872]
[null,null,null,null,null,"@AAPL  200214C00325000","2020-01-06T13:47:59-05:00",3,0.17,6.0071000000000003,1,2.6,3.23,2.6,2.83,2.93,3.05,8,5,129,"2020-01-06T13:30:52","Call","2020-02-14",325,19,3.5799999200000001,2.8299999200000001,"WEEK",0.19355,1.1939999999999999E-2,-0.11389000000000001,5.9760000000000001E-2,0.31378,0.24997]
[null,null,null,null,null,"@AAPL  200214C00327500","2020-01-06T13:47:59-05:00",2.56,-0.2,-7.2464000000000004,1,2.0099999999999998,2.74,2.0099999999999998,2.76,2.54,2.66,31,38,24,"2020-01-06T13:47:04","Call","2020-02-14",327.5,40,3,2.2599999899999998,"WEEK",0.20702000000000001,1.069E-2,-0.13425000000000001,6.3280000000000003E-2,0.30506,0.24997]
[null,null,null,null,null,"@AAPL  200221P00270000","2020-01-06T13:47:59-05:00",2.85,-0.41,-12.576700000000001,0,3.95,4.32,2.85,3.26,2.81,2.83,2,27,512,"2020-01-06T13:46:18","Put","2020-02-21",270,3847,20,2.9800000099999999,"STAN",-0.1474,6.8900000000000003E-3,-8.2379999999999995E-2,-5.407E-2,0.22753000000000001,0.33191999999999999]
[null,null,null,null,null,"@AAPL  200221C00270000","2020-01-06T13:47:59-05:00",31.78,0.48,1.5335000000000001,1,26.35,32.75,26.25,31.3,31.95,32.15,77,63,258,"2020-01-06T13:28:01","Call","2020-02-21",270,3766,33.849998399999997,7,"STAN",0.99882000000000004,0,-0.10972999999999999,0.33439000000000002,9.0000000000000006E-5,8.2809999999999995E-2]
[null,null,null,null,null,"@AAPL  200221P00275000","2020-01-06T13:47:59-05:00",3.72,-0.48,-11.428599999999999,0,5.23,5.55,3.7,4.2,3.65,3.75,224,78,732,"2020-01-06T13:47:22","Put","2020-02-21",275,7139,22.799999199999998,3.8499998999999998,"STAN",-0.16428999999999999,8.3199999999999993E-3,-7.9750000000000001E-2,-5.8169999999999999E-2,0.23311000000000001,0.32108999999999999]
[null,null,null,null,null,"@AAPL  200221C00275000","2020-01-06T13:47:59-05:00",27.82,0.62,2.2793999999999999,1,23.5,28.55,22.5,27.2,27.85,28,13,82,185,"2020-01-06T13:41:56","Call","2020-02-21",275,4813,29.6800003,5.5900001499999998,"STAN",0.99882000000000004,0,-0.11194,0.34059,0,1.264E-2]
[null,null,null,null,null,"@AAPL  200221P00280000","2020-01-06T13:47:59-05:00",4.83,-0.52,-9.7195999999999998,0,6.1,7,4.82,5.35,4.8,4.8499999999999996,39,36,1219,"2020-01-06T13:46:58","Put","2020-02-21",280,6186,26.67,4.9000000899999998,"STAN",-0.24109,9.11E-3,-0.11529,-8.0250000000000002E-2,0.36603999999999998,0.37630999999999998]
[null,null,null,null,null,"@AAPL  200221C00280000","2020-01-06T13:47:59-05:00",23.87,0.47,2.0085000000000002,-1,20,24.5,18.850000000000001,23.4,23.95,24.1,31,68,361,"2020-01-06T13:39:18","Call","2020-02-21",280,5116,25.7000007,4.0999999000000003,"STAN",0.93954000000000004,7.5100000000000002E-3,-0.13063,0.32434000000000002,0.17663999999999999,0.12912000000000001]
[null,null,null,null,null,"@AAPL  200221P00285000","2020-01-06T13:47:59-05:00",6.3,-0.56000000000000005,-8.1632999999999996,1,8,9,6.25,6.86,6.2,6.3,56,120,2041,"2020-01-06T13:47:01","Put","2020-02-21",285,4381,27.100000300000001,6.3499999000000003,"STAN",-0.29233999999999999,9.8099999999999993E-3,-0.12307,-9.7640000000000005E-2,0.37712000000000001,0.30192999999999998]
[null,null,null,null,null,"@AAPL  200221C00285000","2020-01-06T13:47:59-05:00",20.350000000000001,0.52,2.6223000000000001,1,15.75,21.04,15.75,19.829999999999998,20.3,20.45,133,36,392,"2020-01-06T13:47:04","Call","2020-02-21",285,4863,22.0100002,2.8699998799999999,"STAN",0.86551999999999996,1.265E-2,-0.14735999999999999,0.30192000000000002,0.20566999999999999,0.20147999999999999]
[null,null,null,null,null,"@AAPL  200221P00290000","2020-01-06T13:47:59-05:00",8.02,-0.55000000000000004,-6.4177,1,10,10.95,8,8.57,7.9,8,75,29,685,"2020-01-06T13:47:01","Put","2020-02-21",290,2638,34.450000699999997,7.9499997999999996,"STAN",-0.33599000000000001,1.1379999999999999E-2,-0.11694,-0.11011,0.38578000000000001,0.33089000000000002]
[null,null,null,null,null,"@AAPL  200221C00290000","2020-01-06T13:47:59-05:00",17.13,0.56000000000000005,3.3795999999999999,1,14.2,17.72,13.45,16.57,17.05,17.149999999999999,5,67,377,"2020-01-06T13:47:32","Call","2020-02-21",290,4826,18.639999299999999,2.4000000899999998,"STAN",0.75902999999999998,1.5299999999999999E-2,-0.16739999999999999,0.26571,0.35358000000000001,0.18536]
[null,null,null,null,null,"@AAPL  200221P00295000","2020-01-06T13:47:59-05:00",10,-0.85,-7.8341000000000003,-1,12.5,12.9,10,10.85,10,10.050000000000001,3,11,775,"2020-01-06T13:47:48","Put","2020-02-21",295,2909,38.799999200000002,9.8999996100000001,"STAN",-0.39179000000000003,1.324E-2,-0.11711000000000001,-0.12472,0.39685999999999999,0.32035000000000002]
[null,null,null,null,null,"@AAPL  200221C00295000","2020-01-06T13:47:59-05:00",14.15,0.65,4.8148,0,13,14.7,9.5,13.5,14.1,14.2,3,138,1344,"2020-01-06T13:47:26","Call","2020-02-21",295,4245,15.699999800000001,1.7300000099999999,"STAN",0.66193000000000002,1.634E-2,-0.18225,0.23244000000000001,0.38279000000000002,0.22119]
[null,null,null,null,null,"@AAPL  200221P00300000","2020-01-06T13:47:59-05:00",12.5,-0.65,-4.9429999999999996,0,15,15.9,12.5,13.15,12.35,12.45,75,6,540,"2020-01-06T13:45:58","Put","2020-02-21",300,2356,39.930000300000003,12.199999800000001,"STAN",-0.45921000000000001,1.34E-2,-0.12436999999999999,-0.13184999999999999,0.40826000000000001,0.35580000000000001]
[null,null,null,null,null,"@AAPL  200221C00300000","2020-01-06T13:47:59-05:00",11.5,0.6,5.5045999999999999,0,9.1,12.08,8.25,10.9,11.45,11.55,30,83,3963,"2020-01-06T13:47:24","Call","2020-02-21",300,9235,12.8500003,1.30999994,"STAN",0.58850999999999998,1.9310000000000001E-2,-0.17571999999999999,0.20977000000000001,0.40282000000000001,0.21321999999999999]
[null,null,null,null,null,"@AAPL  200221P00305000","2020-01-06T13:47:59-05:00",15.57,-0.33,-2.0754999999999999,1,17.75,17.75,15.25,15.9,15.1,15.2,39,81,116,"2020-01-06T13:10:40","Put","2020-02-21",305,241,41.650001500000002,14.8000001,"STAN",-0.51583999999999997,1.286E-2,-0.12274,-0.14629,0.41569,0.35549999999999998]
[null,null,null,null,null,"@AAPL  200221C00305000","2020-01-06T13:47:59-05:00",9.1300000000000008,0.43,4.9424999999999999,-1,7,9.77,6.65,8.6999999999999993,9.15,9.25,60,69,2881,"2020-01-06T13:45:41","Call","2020-02-21",305,6361,10.5100002,1,"STAN",0.49847000000000002,1.7670000000000002E-2,-0.17161000000000001,0.17771000000000001,0.42682999999999999,0.19778999999999999]
[null,null,null,null,null,"@AAPL  200221P00310000","2020-01-06T13:47:59-05:00",18.399999999999999,-0.5,-2.6455000000000002,-1,21.52,21.54,18.399999999999999,18.899999999999999,18.149999999999999,18.25,70,12,49,"2020-01-06T13:13:54","Put","2020-02-21",310,759,52.689998600000003,17.709999,"STAN",-0.57576000000000005,1.289E-2,-0.11555,-0.16094,0.42146,0.36258000000000001]
[null,null,null,null,null,"@AAPL  200221C00310000","2020-01-06T13:47:59-05:00",7.25,0.4,5.8394000000000004,1,5.5,7.75,4.0999999999999996,6.85,7.2,7.3,66,101,3869,"2020-01-06T13:42:46","Call","2020-02-21",310,7800,8.3500003800000009,0.70999997800000003,"STAN",0.43062,1.491E-2,-0.18001,0.15268999999999999,0.44101000000000001,0.24997]
[null,null,null,null,null,"@AAPL  200221P00315000","2020-01-06T13:47:59-05:00",22.45,1.01,4.7107999999999999,1,24.35,24.35,22.2,21.44,21.5,21.65,246,6,14,"2020-01-06T12:57:20","Put","2020-02-21",315,230,50.900001500000002,21.299999199999998,"STAN",-0.60858000000000001,1.089E-2,-0.13525999999999999,-0.17632,0.42623,0.37069999999999997]
[null,null,null,null,null,"@AAPL  200221C00315000","2020-01-06T13:47:59-05:00",5.6,0.2,3.7037,1,4.33,6.05,3.55,5.4,5.6,5.65,11,9,1728,"2020-01-06T13:46:51","Call","2020-02-21",315,2295,6.5700001700000001,0.540000021,"STAN",0.33043,1.668E-2,-0.14616000000000001,0.11958000000000001,0.31562000000000001,0.21872]
[null,null,null,null,null,"@AAPL  200221P00320000","2020-01-06T13:47:59-05:00",26.25,0.12,0.45924199999999998,0,28.05,28.05,26.25,26.13,25.25,25.35,23,21,35,"2020-01-06T12:56:53","Put","2020-02-21",320,270,55.799999200000002,24.590000100000001,"STAN",-0.69833999999999996,1.268E-2,-0.10349999999999999,-0.15547,0.39567999999999998,0.33022000000000001]
[null,null,null,null,null,"@AAPL  200221C00320000","2020-01-06T13:47:59-05:00",4.26,0.21,5.1852,-1,3.2,4.66,2.85,4.05,4.3,4.3499999999999996,7,61,894,"2020-01-06T13:46:11","Call","2020-02-21",320,5432,5.1500000899999998,0.37999999499999998,"STAN",0.29352,1.355E-2,-0.14824999999999999,0.10553999999999999,0.32018999999999997,0.24997]
[null,null,null,null,null,"@AAPL  200221P00325000","2020-01-06T13:47:59-05:00",29.3,-0.7,-2.3332999999999999,0,32.1,32.1,29.25,30,29.2,29.35,136,11,64,"2020-01-06T13:47:05","Put","2020-02-21",325,110,63.5,28.7000007,"STAN",-0.74995000000000001,1.2109999999999999E-2,-9.2509999999999995E-2,-0.15851999999999999,0.29086000000000001,0.33339999999999997]
[null,null,null,null,null,"@AAPL  200221C00325000","2020-01-06T13:47:59-05:00",3.26,0.21,6.8852000000000002,1,2.4900000000000002,3.58,2.0499999999999998,3.05,3.25,3.3,191,7,457,"2020-01-06T13:37:45","Call","2020-02-21",325,5276,3.9500000399999999,0.20000000200000001,"STAN",0.20150999999999999,1.227E-2,-0.10271,7.3429999999999995E-2,0.35021999999999998,0.25387999999999999]
[null,null,null,null,null,"@AAPL  200320P00270000","2020-01-06T13:47:59-05:00",4.29,-0.26,-5.7142999999999997,-1,4.75,5.6,4.29,4.55,4.25,4.3499999999999996,46,128,695,"2020-01-06T13:47:49","Put","2020-03-20",270,3263,60.200000699999997,4.4000000899999998,"STAN",-0.15695999999999999,6.5599999999999999E-3,-5.7049999999999997E-2,-8.7900000000000006E-2,0.28927999999999998,0.31494]
[null,null,null,null,null,"@AAPL  200320C00270000","2020-01-06T13:47:59-05:00",33.5,1,3.0769000000000002,1,28.85,34.299999999999997,28.85,32.5,33.6,33.75,7,102,231,"2020-01-06T13:34:05","Call","2020-03-20",270,4840,34.849998399999997,1.1200000000000001,"STAN",0.99811000000000005,0,-0.10853,0.53093999999999997,0,1.0659999999999999E-2]
[null,null,null,null,null,"@AAPL  200320P00275000","2020-01-06T13:47:59-05:00",5.41,-0.46,-7.8365,-1,6.75,7,5.41,5.87,5.3,5.4,40,10,253,"2020-01-06T13:45:40","Put","2020-03-20",275,1672,50,5.4400000500000001,"STAN",-0.21409,7.2700000000000004E-3,-7.6020000000000004E-2,-0.1142,0.44077,0.35981999999999997]
[null,null,null,null,null,"@AAPL  200320C00275000","2020-01-06T13:47:59-05:00",29.5,0.53,1.8294999999999999,1,25.75,29.65,25.75,28.97,29.7,29.8,5,16,203,"2020-01-06T13:26:18","Call","2020-03-20",275,25462,31.25,0.99000000899999996,"STAN",0.99811000000000005,0,-0.11071,0.54076999999999997,0,0.01]
[null,null,null,null,null,"@AAPL  200320P00280000","2020-01-06T13:47:59-05:00",6.75,-0.43,-5.9889000000000001,-1,8.5,8.75,6.75,7.18,6.6,6.7,81,10,330,"2020-01-06T13:32:51","Put","2020-03-20",280,1924,61.25,6.6500000899999998,"STAN",-0.25175999999999998,8.0499999999999999E-3,-7.6149999999999995E-2,-0.13303999999999999,0.45387,0.31764999999999999]
[null,null,null,null,null,"@AAPL  200320C00280000","2020-01-06T13:47:59-05:00",25.95,0.9,3.5928,0,22.35,26.65,20.9,25.05,26,26.1,10,10,784,"2020-01-06T13:42:46","Call","2020-03-20",280,6361,27.649999600000001,0.61000001400000003,"STAN",0.99811000000000005,0,-0.11289,0.55059999999999998,0,1.001E-2]
[null,null,null,null,null,"@AAPL  200320P00285000","2020-01-06T13:47:59-05:00",8.35,-0.52,-5.8624999999999998,1,10.15,10.5,8.32,8.8699999999999992,8.15,8.25,76,11,840,"2020-01-06T13:30:18","Put","2020-03-20",285,1587,44.650001500000002,8.2799997300000001,"STAN",-0.30381000000000002,8.3499999999999998E-3,-8.695E-2,-0.16145999999999999,0.47227000000000002,0.34065000000000001]
[null,null,null,null,null,"@AAPL  200320C00285000","2020-01-06T13:47:59-05:00",22,0.1,0.456621,1,18.920000000000002,23.13,18.59,21.9,22.55,22.65,18,11,351,"2020-01-06T12:42:43","Call","2020-03-20",285,3529,23.899999600000001,0.70999997800000003,"STAN",0.87585999999999997,1.089E-2,-0.13153999999999999,0.48568,0.23419000000000001,0.13685]
[null,null,null,null,null,"@AAPL  200320P00290000","2020-01-06T13:47:59-05:00",10.09,-0.71,-6.5740999999999996,-1,12.45,12.5,10.09,10.8,10,10.1,33,52,1106,"2020-01-06T13:45:40","Put","2020-03-20",290,2370,55.650001500000002,9.8999996100000001,"STAN",-0.32801999999999998,1.0840000000000001E-2,-6.9669999999999996E-2,-0.16511000000000001,0.47804000000000002,0.31975999999999999]
[null,null,null,null,null,"@AAPL  200320C00290000","2020-01-06T13:47:59-05:00",19.399999999999999,0.56999999999999995,3.0270999999999999,1,14.2,19.97,14.2,18.829999999999998,19.350000000000001,19.5,88,58,1528,"2020-01-06T13:47:22","Call","2020-03-20",290,6361,20.92,0.61000001400000003,"STAN",0.81115000000000004,1.405E-2,-0.13406999999999999,0.45500000000000002,0.39261000000000001,0.15110000000000001]
[null,null,null,null,null,"@AAPL  200320P00295000","2020-01-06T13:47:59-05:00",12.25,-0.56999999999999995,-4.4462000000000002,0,15,15,12.15,12.82,12.1,12.2,15,28,237,"2020-01-06T13:42:32","Put","2020-03-20",295,1669,41.819999600000003,12,"STAN",-0.38397999999999999,1.176E-2,-7.4579999999999994E-2,-0.17801,0.49520999999999998,0.32784000000000002]
[null,null,null,null,null,"@AAPL  200320C00295000","2020-01-06T13:47:59-05:00",16.5,0.5,3.125,1,14.3,17.149999999999999,13.43,16,16.5,16.600000000000001,12,52,549,"2020-01-06T13:47:04","Call","2020-03-20",295,2666,18.020000400000001,0.540000021,"STAN",0.69130000000000003,1.4319999999999999E-2,-0.14921999999999999,0.38596000000000003,0.46514,0.18709999999999999]
[null,null,null,null,null,"@AAPL  200320P00300000","2020-01-06T13:47:59-05:00",14.72,-0.53,-3.4754,1,17,17.68,14.55,15.25,14.45,14.55,74,10,1204,"2020-01-06T13:16:58","Put","2020-03-20",300,1910,75,14.3000001,"STAN",-0.44441000000000003,1.1860000000000001E-2,-8.2479999999999998E-2,-0.19322,0.50929999999999997,0.28978999999999999]
[null,null,null,null,null,"@AAPL  200320C00300000","2020-01-06T13:47:59-05:00",13.9,0.44,3.2688999999999999,0,13.55,14.45,10.4,13.46,13.85,14,53,45,1690,"2020-01-06T13:47:05","Call","2020-03-20",300,7772,15.3000001,0.33000001299999998,"STAN",0.62295,1.5559999999999999E-2,-0.15073,0.35114000000000001,0.49748999999999999,0.1701]
[null,null,null,null,null,"@AAPL  200320P00305000","2020-01-06T13:47:59-05:00",18.440000000000001,1.04,5.9770000000000003,-1,18.41,18.46,18.41,17.399999999999999,17.100000000000001,17.25,68,63,11,"2020-01-06T10:39:06","Put","2020-03-20",305,419,37.790000900000003,17,"STAN",-0.48747000000000001,9.9799999999999993E-3,-9.7119999999999998E-2,-0.22458,0.52266999999999997,0.30481000000000003]
[null,null,null,null,null,"@AAPL  200320C00305000","2020-01-06T13:47:59-05:00",11.52,0.56999999999999995,5.2054999999999998,1,9.15,11.95,8.75,10.95,11.5,11.65,88,71,274,"2020-01-06T13:37:53","Call","2020-03-20",305,1682,12.8500003,2.4200000699999999,"STAN",0.54491999999999996,1.6060000000000001E-2,-0.13994999999999999,0.30934,0.53464999999999996,0.21581]
[null,null,null,null,null,"@AAPL  200320P00310000","2020-01-06T13:47:59-05:00",20.68,0.28000000000000003,1.3725000000000001,1,22.55,22.55,20.190000000000001,20.399999999999999,20.05,20.2,104,46,53,"2020-01-06T12:47:44","Put","2020-03-20",310,905,53.349998399999997,19.819999599999999,"STAN",-0.53219000000000005,0.01,-9.257E-2,-0.24031,0.52915999999999996,0.36443999999999999]
[null,null,null,null,null,"@AAPL  200320C00310000","2020-01-06T13:47:59-05:00",9.4499999999999993,0.45,5,0,6.85,9.8800000000000008,6.45,9,9.4499999999999993,9.5500000000000007,75,18,332,"2020-01-06T13:45:48","Call","2020-03-20",310,3944,10.649999599999999,0.60000002299999999,"STAN",0.47465000000000002,1.482E-2,-0.13850000000000001,0.26957999999999999,0.56411,0.23333000000000001]
[null,null,null,null,null,"@AAPL  200320P00315000","2020-01-06T13:47:59-05:00",24.25,0.26,1.0838000000000001,-1,26.7,26.7,24.25,23.99,23.3,23.45,49,70,23,"2020-01-06T11:04:49","Put","2020-03-20",315,155,46.75,23.020000400000001,"STAN",-0.60202,1.1679999999999999E-2,-6.8959999999999994E-2,-0.22450999999999999,0.51668999999999998,0.3548]
[null,null,null,null,null,"@AAPL  200320C00315000","2020-01-06T13:47:59-05:00",7.5,0.15,2.0407999999999999,1,5.75,8.07,5.6,7.35,7.65,7.8,171,67,305,"2020-01-06T13:24:00","Call","2020-03-20",315,1295,8.8999996100000001,1.52999997,"STAN",0.39854000000000001,1.528E-2,-0.12792000000000001,0.22897000000000001,0.60060000000000002,0.23141999999999999]
[null,null,null,null,null,"@AAPL  200320P00320000","2020-01-06T13:47:59-05:00",27.8,0,0,0,29.2,29.2,27.8,27.8,26.8,26.95,71,50,24,"2020-01-06T11:04:49","Put","2020-03-20",320,817,57.799999200000002,26.5,"STAN",-0.65924000000000005,1.187E-2,-6.9500000000000006E-2,-0.24265999999999999,0.51200999999999997,0.36002000000000001]
[null,null,null,null,null,"@AAPL  200320C00320000","2020-01-06T13:47:59-05:00",6.2,0.27,4.5530999999999997,1,4.75,6.55,4.45,5.93,6.15,6.3,71,138,1956,"2020-01-06T13:47:04","Call","2020-03-20",320,3839,7.1999997999999996,0.74000000899999996,"STAN",0.32868999999999998,1.443E-2,-0.11128,0.19012000000000001,0.43068000000000001,0.18495]
[null,null,null,null,null,"@AAPL  200320P00325000","2020-01-06T13:47:59-05:00",32,0.35,1.1057999999999999,1,35,35,30.4,31.65,30.55,30.7,63,16,8,"2020-01-06T12:20:41","Put","2020-03-20",325,36,38.700000699999997,30.25,"STAN",-0.67252000000000001,1.014E-2,-8.2220000000000001E-2,-0.25445000000000001,0.51332,0.37905]
[null,null,null,null,null,"@AAPL  200320C00325000","2020-01-06T13:47:59-05:00",4.8899999999999997,0.19,4.0426000000000002,1,4.2,5.23,3.65,4.7,4.9000000000000004,5,59,28,256,"2020-01-06T13:29:53","Call","2020-03-20",325,812,5.75,0.93000000699999996,"STAN",0.28079999999999999,1.257E-2,-0.10244,0.16247,0.44866,0.21812000000000001]
[null,null,null,null,null,"@AAPL  200417P00270000","2020-01-06T13:47:59-05:00",5.65,-0.15,-2.5861999999999998,-1,6.77,6.77,5.6,5.8,5.45,5.65,191,285,139,"2020-01-06T13:28:20","Put","2020-04-17",270,3624,50.299999200000002,5.5,"STAN",-0.19993,5.9300000000000004E-3,-6.0699999999999997E-2,-0.14607999999999999,0.49807000000000001,0.32199]
[null,null,null,null,null,"@AAPL  200417C00270000","2020-01-06T13:47:59-05:00",35.11,0.66,1.9157999999999999,0,29.55,35.450000000000003,29.55,34.450000000000003,35.200000000000003,35.4,22,110,54,"2020-01-06T13:16:35","Call","2020-04-17",270,3583,36.349998399999997,2.0499999500000001,"STAN",0.97662000000000004,2.5699999999999998E-3,-0.11054,0.70611999999999997,6.7229999999999998E-2,1.017E-2]
[null,null,null,null,null,"@AAPL  200417P00275000","2020-01-06T13:47:59-05:00",7.06,-0.04,-0.56337999999999999,-1,7.9,7.9,7,7.1,6.65,6.85,122,130,364,"2020-01-06T12:45:40","Put","2020-04-17",275,733,35.5,6.75,"STAN",-0.23358000000000001,6.4400000000000004E-3,-6.1870000000000001E-2,-0.17144000000000001,0.51456000000000002,0.29770999999999997]
[null,null,null,null,null,"@AAPL  200417C00275000","2020-01-06T13:47:59-05:00",30.9,0.17,0.55320499999999995,0,26.2,31.83,26.2,30.73,31.4,31.65,54,216,116,"2020-01-06T13:04:22","Call","2020-04-17",275,3447,32.799999200000002,1.37999999,"STAN",0.99739999999999995,0,-0.10949,0.73651,0,0.13250000000000001]
[null,null,null,null,null,"@AAPL  200417P00280000","2020-01-06T13:47:59-05:00",8.15,-0.5,-5.7803000000000004,0,10.27,10.27,8.15,8.65,8.1,8.25,49,83,224,"2020-01-06T13:47:47","Put","2020-04-17",280,2621,41.25,8.1499996100000001,"STAN",-0.25267000000000001,7.5599999999999999E-3,-5.4420000000000003E-2,-0.17954999999999999,0.52032999999999996,0.29674]
[null,null,null,null,null,"@AAPL  200417C00280000","2020-01-06T13:47:59-05:00",27.85,0.85,3.1480999999999999,1,25.58,27.9,25.21,27,27.85,28.05,32,114,311,"2020-01-06T13:46:41","Call","2020-04-17",280,3070,29.219999300000001,1.60000002,"STAN",0.99739999999999995,0,-0.11165,0.74990000000000001,0,1.017E-2]
[null,null,null,null,null,"@AAPL  200417P00285000","2020-01-06T13:47:59-05:00",11.2,0.93,9.0555000000000003,-1,12.02,12.17,11.2,10.27,9.6999999999999993,9.9,243,98,32,"2020-01-06T09:36:24","Put","2020-04-17",285,471,31.149999600000001,9.7600002200000002,"STAN",-0.30519000000000002,7.7000000000000002E-3,-6.6110000000000002E-2,-0.21561,0.54786000000000001,0.29149999999999998]
[null,null,null,null,null,"@AAPL  200417C00285000","2020-01-06T13:47:59-05:00",24.44,0.46,1.9182999999999999,1,21,24.44,20.65,23.98,24.5,24.7,51,106,269,"2020-01-06T13:37:07","Call","2020-04-17",285,2068,25.9500007,1.2999999499999999,"STAN",0.97277000000000002,4.8500000000000001E-3,-0.1148,0.74387000000000003,0.11665,0.11137]
[null,null,null,null,null,"@AAPL  200417P00290000","2020-01-06T13:47:59-05:00",11.92,-0.38,-3.0893999999999999,-1,13.87,13.87,11.92,12.3,11.6,11.8,72,89,265,"2020-01-06T13:13:10","Put","2020-04-17",290,899,71.150001500000002,11.5500001,"STAN",-0.33030999999999999,9.5499999999999995E-3,-5.4859999999999999E-2,-0.21873000000000001,0.55452999999999997,0.31324999999999997]
[null,null,null,null,null,"@AAPL  200417C00290000","2020-01-06T13:47:59-05:00",21.35,0.26,1.2327999999999999,-1,17.149999999999999,22.01,17.149999999999999,21.09,21.4,21.6,66,96,125,"2020-01-06T13:20:11","Call","2020-04-17",290,4071,22.75,0.980000019,"STAN",0.81977999999999995,1.2109999999999999E-2,-0.12514,0.62599000000000005,0.43491999999999997,0.15606999999999999]
[null,null,null,null,null,"@AAPL  200417P00295000","2020-01-06T13:47:59-05:00",14.05,0.13,0.93390799999999996,0,16,16,13.9,13.92,13.75,13.9,24,25,386,"2020-01-06T13:23:23","Put","2020-04-17",295,763,59.0299987,13.649999599999999,"STAN",-0.38600000000000001,9.3500000000000007E-3,-6.7510000000000001E-2,-0.23619999999999999,0.57521999999999995,0.28159000000000001]
[null,null,null,null,null,"@AAPL  200417C00295000","2020-01-06T13:47:59-05:00",18.5,0.28999999999999998,1.5925,0,15.74,19.05,13.7,18.21,18.55,18.7,24,64,346,"2020-01-06T13:38:02","Call","2020-04-17",295,3071,20.049999199999998,0.69999998799999996,"STAN",0.74602999999999997,1.431E-2,-0.12748000000000001,0.57471000000000005,0.49713000000000002,0.16789999999999999]
[null,null,null,null,null,"@AAPL  200417P00300000","2020-01-06T13:47:59-05:00",16.7,0.01,5.9915999999999997E-2,-1,18.95,19.600000000000001,16.350000000000001,16.690000000000001,16.100000000000001,16.3,119,92,278,"2020-01-06T12:46:04","Put","2020-04-17",300,811,73.349998400000004,15.75,"STAN",-0.43403999999999998,1.0149999999999999E-2,-6.7699999999999996E-2,-0.25884000000000001,0.59411999999999998,0.30482999999999999]
[null,null,null,null,null,"@AAPL  200417C00300000","2020-01-06T13:47:59-05:00",15.85,0.3,1.9293,-1,13.5,16.55,12.6,15.55,15.9,16.100000000000001,117,117,370,"2020-01-06T13:46:08","Call","2020-04-17",300,3522,17.299999199999998,0.52999997099999996,"STAN",0.68157000000000001,1.6539999999999999E-2,-0.12629000000000001,0.53181999999999996,0.54832999999999998,0.18834000000000001]
[null,null,null,null,null,"@AAPL  200417P00305000","2020-01-06T13:47:59-05:00",20,1.1499999999999999,6.1007999999999996,1,21.25,21.25,19.899999999999999,18.850000000000001,18.55,18.850000000000001,503,8,14,"2020-01-06T10:18:47","Put","2020-04-17",305,482,82.75,18.469999300000001,"STAN",-0.48154000000000002,1.057E-2,-6.0560000000000003E-2,-0.28745999999999999,0.60724,0.29235]
[null,null,null,null,null,"@AAPL  200417C00305000","2020-01-06T13:47:59-05:00",13.52,0.27,2.0377000000000001,0,11.38,14,11.38,13.25,13.55,13.7,16,96,176,"2020-01-06T13:38:02","Call","2020-04-17",305,2095,14.8500003,0.5,"STAN",0.59026999999999996,1.5219999999999999E-2,-0.12467,0.45931,0.61302000000000001,0.19517000000000001]
[null,null,null,null,null,"@AAPL  200417P00310000","2020-01-06T13:47:59-05:00",22.27,-0.28000000000000003,-1.2417,0,24.55,24.55,22.27,22.55,21.55,21.75,235,20,6,"2020-01-06T12:02:51","Put","2020-04-17",310,148,64.699996900000002,21.25,"STAN",-0.53374999999999995,1.1220000000000001E-2,-5.0009999999999999E-2,-0.27305000000000001,0.61367000000000005,0.32712000000000002]
[null,null,null,null,null,"@AAPL  200417C00310000","2020-01-06T13:47:59-05:00",11.39,0.21,1.8784000000000001,-1,10,11.95,9.0500000000000007,11.18,11.4,11.55,50,61,108,"2020-01-06T13:39:34","Call","2020-04-17",310,1773,12.6000003,0.80000001099999996,"STAN",0.51598999999999995,1.5429999999999999E-2,-0.11837,0.40426000000000001,0.66557999999999995,0.20180999999999999]
[null,null,null,null,null,"@AAPL  200417P00315000","2020-01-06T13:47:59-05:00",25.95,0.53,2.085,1,25.95,25.95,25.95,25.42,24.7,24.9,106,31,20,"2020-01-06T10:30:23","Put","2020-04-17",315,73,50.450000699999997,24.489999699999998,"STAN",-0.56676000000000004,1.008E-2,-5.7009999999999998E-2,-0.29200999999999999,0.59833000000000003,0.33076]
[null,null,null,null,null,"@AAPL  200417C00315000","2020-01-06T13:47:59-05:00",9.5500000000000007,0.25,2.6882000000000001,0,7.9,10,7.9,9.3000000000000007,9.5,9.65,62,36,1071,"2020-01-06T13:41:57","Call","2020-04-17",315,1736,10.699999800000001,1.5399999600000001,"STAN",0.44996999999999998,1.4370000000000001E-2,-0.11677,0.35304999999999997,0.70301000000000002,0.16611000000000001]
[null,null,null,null,null,"@AAPL  200417P00320000","2020-01-06T13:47:59-05:00",32.25,4.45,16.007200000000001,1,32.25,32.25,32.25,27.8,28.05,28.35,92,37,1,"2020-01-06T09:30:05","Put","2020-04-17",320,121,60.709999000000003,27.799999199999998,"STAN",-0.58706000000000003,8.77E-3,-6.7110000000000003E-2,-0.31275999999999998,0.60167000000000004,0.31453999999999999]
[null,null,null,null,null,"@AAPL  200417C00320000","2020-01-06T13:47:59-05:00",7.9,0.3,3.9474,0,6.35,8.3000000000000007,6.35,7.6,7.85,8,70,43,213,"2020-01-06T13:38:26","Call","2020-04-17",320,1441,8.8599996500000007,1.2300000099999999,"STAN",0.38064999999999999,1.453E-2,-0.10392999999999999,0.30214999999999997,0.51126000000000005,0.18131]
[null,null,null,null,null,"@AAPL  200417C00325000","2020-01-06T13:47:59-05:00",6.5,0.1,1.5625,1,5.45,6.8,4.75,6.4,6.4,6.55,162,20,1391,"2020-01-06T13:40:12","Call","2020-04-17",325,657,7.3000001900000004,0.94999998799999996,"STAN",0.32723000000000002,1.294E-2,-9.4939999999999997E-2,0.25994,0.54271999999999998,0.20132]
[null,null,null,null,null,"@AAPL  200619P00270000","2020-01-06T13:47:59-05:00",9.15,-0.12,-1.2945,0,10.5,10.5,9.1,9.27,9,9.25,1,573,205,"2020-01-06T13:20:20","Put","2020-06-19",270,2003,116.650001,9,"STAN",-0.22767000000000001,4.96E-3,-4.4519999999999997E-2,-0.26891999999999999,0.62719000000000003,0.37537999999999999]
[null,null,null,null,null,"@AAPL  200619C00270000","2020-01-06T13:47:59-05:00",38.64,0.74,1.9524999999999999,1,35.9,38.75,35.9,37.9,38.549999999999997,39.299999999999997,430,687,58,"2020-01-06T13:35:19","Call","2020-06-19",270,5120,39.950000699999997,0.829999983,"STAN",0.99580000000000002,0,-0.10468,1.1389,0,1.0659999999999999E-2]
[null,null,null,null,null,"@AAPL  200619P00280000","2020-01-06T13:47:59-05:00",12.2,-0.35,-2.7888000000000002,1,13.4,13.4,12.09,12.55,12.05,12.2,54,11,812,"2020-01-06T13:40:57","Put","2020-06-19",280,1786,127,11.899999599999999,"STAN",-0.28110000000000002,5.8399999999999997E-3,-4.6129999999999997E-2,-0.32784999999999997,0.66603000000000001,0.31884000000000001]
[null,null,null,null,null,"@AAPL  200619C00280000","2020-01-06T13:47:59-05:00",31.67,0.17,0.53968300000000002,0,28,32.43,28,31.5,31.9,32.200000000000003,31,128,51,"2020-01-06T13:24:09","Call","2020-06-19",280,6184,33.25,0.72000002799999996,"STAN",0.99580000000000002,0,-0.1089,1.1810700000000001,0,3.2349999999999997E-2]
[null,null,null,null,null,"@AAPL  200619P00290000","2020-01-06T13:47:59-05:00",16.600000000000001,0.1,0.60606099999999996,0,17.350000000000001,17.399999999999999,16,16.5,15.85,16.05,106,17,128,"2020-01-06T12:54:26","Put","2020-06-19",290,1412,126.300003,15.71,"STAN",-0.34528999999999999,6.6699999999999997E-3,-5.0360000000000002E-2,-0.34777999999999998,0.70306000000000002,0.30277999999999999]
[null,null,null,null,null,"@AAPL  200619C00290000","2020-01-06T13:47:59-05:00",25.82,0.67,2.6640000000000001,0,21.5,26.35,20.75,25.15,25.8,26.1,27,173,135,"2020-01-06T13:46:58","Call","2020-06-19",290,6040,27.049999199999998,0.51999998000000003,"STAN",0.84714,9.3399999999999993E-3,-0.11453000000000001,1.0212000000000001,0.47988999999999998,2.0219999999999998E-2]
[null,null,null,null,null,"@AAPL  200619P00300000","2020-01-06T13:47:59-05:00",20.75,-0.43,-2.0301999999999998,1,22.9,22.9,20.6,21.18,20.45,20.65,70,12,75,"2020-01-06T13:38:19","Put","2020-06-19",300,2648,147,20.25,"STAN",-0.41728999999999999,8.0199999999999994E-3,-4.8329999999999998E-2,-0.39444000000000001,0.73707,0.315]
[null,null,null,null,null,"@AAPL  200619C00300000","2020-01-06T13:47:59-05:00",20.55,0.65,3.2663000000000002,1,17.45,21,17,19.899999999999999,20.45,20.65,14,71,564,"2020-01-06T13:47:13","Call","2020-06-19",300,10167,21.850000300000001,0.44999998800000002,"STAN",0.75395000000000001,1.325E-2,-0.11411,0.93391999999999997,0.61353999999999997,0.11445]
[null,null,null,null,null,"@AAPL  200619P00310000","2020-01-06T13:47:59-05:00",26.45,0.02,7.5672000000000003E-2,-1,27.9,27.9,26.45,26.43,25.85,26.05,75,63,17,"2020-01-06T12:02:27","Put","2020-06-19",310,170,117.830001,25.75,"STAN",-0.48357,7.8399999999999997E-3,-4.3999999999999997E-2,-0.43219000000000002,0.76132999999999995,0.35696]
[null,null,null,null,null,"@AAPL  200619C00310000","2020-01-06T13:47:59-05:00",15.83,0.63,4.1447000000000003,0,14,16.3,11.8,15.2,15.85,16.100000000000001,50,78,230,"2020-01-06T13:45:09","Call","2020-06-19",310,13810,17.149999600000001,0.40999999599999998,"STAN",0.59814000000000001,1.193E-2,-0.11122,0.73653999999999997,0.79515000000000002,0.17821999999999999]
[null,null,null,null,null,"@AAPL  200619P00320000","2020-01-06T13:47:59-05:00",33.47,1.27,3.9441000000000002,-1,34.549999999999997,34.549999999999997,33.47,32.200000000000003,31.95,32.25,105,61,2,"2020-01-06T10:35:04","Put","2020-06-19",320,30,166.60000600000001,32.200000699999997,"STAN",-0.56313000000000002,8.6199999999999992E-3,-4.1829999999999999E-2,-0.45785999999999999,0.75727999999999995,0.39201000000000003]
[null,null,null,null,null,"@AAPL  200619C00320000","2020-01-06T13:47:59-05:00",12.3,0.7,6.0345000000000004,1,10.8,12.55,9.6999999999999993,11.6,12,12.25,260,20,334,"2020-01-06T13:47:53","Call","2020-06-19",320,8561,13.1000003,0.310000002,"STAN",0.47938999999999998,1.4540000000000001E-2,-9.6790000000000001E-2,0.60997999999999997,0.64763999999999999,0.18473000000000001]
[null,null,null,null,null,"@AAPL  200717P00270000","2020-01-06T13:47:59-05:00",10.199999999999999,-0.2,-1.9231,0,10.199999999999999,10.25,10.199999999999999,10.4,10.050000000000001,10.25,34,143,7,"2020-01-06T11:30:19","Put","2020-07-17",270,351,26.649999600000001,9.9700002600000008,"STAN",-0.21693000000000001,5.0299999999999997E-3,-3.3730000000000003E-2,-0.29616999999999999,0.65459999999999996,0.32962000000000002]
[null,null,null,null,null,"@AAPL  200717C00270000","2020-01-06T13:47:59-05:00",40.57,-0.57999999999999996,-1.4095,1,36.74,40.57,36.74,41.15,39.950000000000003,40.700000000000003,421,598,16,"2020-01-06T11:20:24","Call","2020-07-17",270,656,41.200000699999997,15.5,"STAN",0.99509000000000003,0,-0.10352,1.3164800000000001,0,0.01]
[null,null,null,null,null,"@AAPL  200717P00275000","2020-01-06T13:47:59-05:00",11.7,0.21,1.8277000000000001,0,12.05,12.05,11.7,11.49,11.5,11.75,54,131,3,"2020-01-06T13:18:52","Put","2020-07-17",275,231,27.049999199999998,11.4899997,"STAN",-0.24240999999999999,5.5300000000000002E-3,-3.381E-2,-0.32079999999999997,0.67808000000000002,0.35519000000000001]
[null,null,null,null,null,"@AAPL  200717C00275000","2020-01-06T13:47:59-05:00",36.5,0.55000000000000004,1.5299,1,32.79,36.5,32.659999999999997,35.950000000000003,36.6,37.200000000000003,79,458,12,"2020-01-06T12:02:37","Call","2020-07-17",275,420,38.200000699999997,13.5,"STAN",0.99509000000000003,0,-0.10561,1.3408599999999999,0,0.13250000000000001]
[null,null,null,null,null,"@AAPL  200717P00280000","2020-01-06T13:47:59-05:00",13.65,0.27,2.0179,0,14.1,14.1,13.65,13.38,13.15,13.4,41,112,32,"2020-01-06T12:36:27","Put","2020-07-17",280,837,32.950000699999997,13.3800001,"STAN",-0.29213,5.1000000000000004E-3,-4.6640000000000001E-2,-0.39183000000000001,0.72465000000000002,0.31212000000000001]
[null,null,null,null,null,"@AAPL  200717C00280000","2020-01-06T13:47:59-05:00",32.85,-0.95,-2.8107000000000002,1,30,32.85,29.35,33.799999999999997,33.299999999999997,33.799999999999997,67,278,69,"2020-01-06T12:46:25","Call","2020-07-17",280,702,34.830001799999998,11.899999599999999,"STAN",0.99509000000000003,0,-0.1077,1.36524,0,1.264E-2]
[null,null,null,null,null,"@AAPL  200717C00285000","2020-01-06T13:47:59-05:00",29.56,-0.37,-1.2362,-1,29.2,29.6,29.2,29.93,30.3,30.55,5,60,6,"2020-01-06T12:53:13","Call","2020-07-17",285,700,31.5,10.75,"STAN",0.99509000000000003,0,-0.10979,1.3896200000000001,0,0.13250000000000001]
[null,null,null,null,null,"@AAPL  200717P00290000","2020-01-06T13:47:59-05:00",17.25,-0.17,-0.97589000000000004,1,17.98,17.98,17.2,17.420000000000002,17.05,17.25,43,17,102,"2020-01-06T13:37:40","Put","2020-07-17",290,138,34.409999800000001,16.799999199999998,"STAN",-0.34754000000000002,5.9100000000000003E-3,-4.9250000000000002E-2,-0.41821000000000003,0.75915999999999995,0.36431999999999998]
[null,null,null,null,null,"@AAPL  200717C00290000","2020-01-06T13:47:59-05:00",27.56,0.86,3.2210000000000001,0,24.28,27.56,22.45,26.7,27.35,27.6,7,60,21,"2020-01-06T11:26:00","Call","2020-07-17",290,672,28.4400005,8.6099996500000007,"STAN",0.99331000000000003,7.9000000000000001E-4,-0.11183,1.4119299999999999,2.0740000000000001E-2,3.2349999999999997E-2]
[null,null,null,null,null,"@AAPL  200717P00295000","2020-01-06T13:47:59-05:00",19.45,-0.3,-1.5189999999999999,-1,20.59,20.74,19.45,19.75,19.25,19.45,46,14,14,"2020-01-06T13:44:35","Put","2020-07-17",295,853,38,19,"STAN",-0.37470999999999999,7.7400000000000004E-3,-3.9489999999999997E-2,-0.40140999999999999,0.76629999999999998,0.30079]
[null,null,null,null,null,"@AAPL  200717C00295000","2020-01-06T13:47:59-05:00",25.07,1.1100000000000001,4.6326999999999998,1,21.55,25.07,21.55,23.96,24.6,24.85,7,42,11,"2020-01-06T11:14:36","Call","2020-07-17",295,310,25.899999600000001,9.1499996100000001,"STAN",0.89561000000000002,1.0109999999999999E-2,-0.11128,1.2881,0.39011000000000001,9.2439999999999994E-2]
[null,null,null,null,null,"@AAPL  200717P00300000","2020-01-06T13:47:59-05:00",21.84,-0.66,-2.9333,-1,23.24,23.24,21.84,22.5,21.65,21.9,59,67,8,"2020-01-06T13:44:35","Put","2020-07-17",300,367,47.950000699999997,21.399999600000001,"STAN",-0.40894000000000003,6.6800000000000002E-3,-4.9459999999999997E-2,-0.46251999999999999,0.79212000000000005,0.37362000000000001]
[null,null,null,null,null,"@AAPL  200717C00300000","2020-01-06T13:47:59-05:00",21.98,-0.62,-2.7433999999999998,0,18.649999999999999,22.45,18.649999999999999,22.6,22,22.25,13,44,141,"2020-01-06T13:28:20","Call","2020-07-17",300,2219,23.149999600000001,7.1999997999999996,"STAN",0.76875000000000004,1.162E-2,-0.11219,1.09972,0.63943000000000005,0.10671]
[null,null,null,null,null,"@AAPL  200717C00305000","2020-01-06T13:47:59-05:00",19.13,-0.12,-0.62337699999999996,1,17.47,19.13,17.47,19.25,19.600000000000001,19.8,12,9,9,"2020-01-06T11:01:38","Call","2020-07-17",305,424,20.719999300000001,5.4099998400000002,"STAN",0.69796999999999998,1.2070000000000001E-2,-0.10894,1.0018499999999999,0.74892000000000003,0.16882]
[null,null,null,null,null,"@AAPL  200717C00310000","2020-01-06T13:47:59-05:00",17.190000000000001,0.24,1.4158999999999999,-1,15.13,17.899999999999999,15.13,16.95,17.350000000000001,17.649999999999999,111,55,96,"2020-01-06T13:22:21","Call","2020-07-17",310,970,18.600000300000001,5.3200001700000001,"STAN",0.64156999999999997,1.307E-2,-0.10487,0.93071999999999999,0.84006999999999998,0.13245000000000001]
[null,null,null,null,null,"@AAPL  200717P00315000","2020-01-06T13:47:59-05:00",30,0,0,0,30,30,30,30,29.95,30.2,51,34,1,"2020-01-06T11:30:22","Put","2020-07-17",315,61,35.560001300000003,30,"STAN",-0.50058999999999998,7.0699999999999999E-3,-4.113E-2,-0.49243999999999999,0.80110000000000003,0.32019999999999998]
[null,null,null,null,null,"@AAPL  200717C00315000","2020-01-06T13:47:59-05:00",14.95,-0.77,-4.8982000000000001,-1,14.05,15.7,14.05,15.72,15.3,15.6,115,56,40,"2020-01-06T12:37:15","Call","2020-07-17",315,254,16,5.25,"STAN",0.57369999999999999,1.137E-2,-0.10545,0.82406000000000001,0.90639999999999998,0.1648]
[null,null,null,null,null,"@AAPL  200717P00320000","2020-01-06T13:47:59-05:00",34.4,0.55000000000000004,1.6248,1,34.4,34.4,34.4,33.85,33.049999999999997,33.35,97,43,7,"2020-01-06T12:18:49","Put","2020-07-17",320,14,40.5,33.849998399999997,"STAN",-0.55767,8.6599999999999993E-3,-3.4939999999999999E-2,-0.5272,0.81637999999999999,0.40083999999999997]
[null,null,null,null,null,"@AAPL  200717C00320000","2020-01-06T13:47:59-05:00",13.46,0.42,3.2208999999999999,0,12.41,13.8,12.41,13.04,13.45,13.75,57,49,41,"2020-01-06T13:29:47","Call","2020-07-17",320,1459,14.1599998,3.2999999500000001,"STAN",0.52307999999999999,1.102E-2,-0.10392,0.75310999999999995,0.96228000000000002,0.16716]
[null,null,null,null,null,"@AAPL  200717P00325000","2020-01-06T13:47:59-05:00",37.35,-3.6,-8.7911999999999999,-1,37.35,37.35,37.35,40.950000000000003,36.35,36.799999999999997,33,199,1,"2020-01-06T12:30:11","Put","2020-07-17",325,2,40.950000699999997,40.950000699999997,"STAN",-0.58145999999999998,8.26E-3,-3.7139999999999999E-2,-0.56445999999999996,0.82979999999999998,0.33023999999999998]
[null,null,null,null,null,"@AAPL  200717C00325000","2020-01-06T13:47:59-05:00",11.77,-0.63,-5.0805999999999996,1,9.92,12.15,9.92,12.4,11.75,12.05,208,20,19,"2020-01-06T13:29:47","Call","2020-07-17",325,230,12.4099998,3.4000000899999998,"STAN",0.47138000000000002,1.1849999999999999E-2,-9.6769999999999995E-2,0.68984999999999996,0.70311999999999997,0.17752000000000001]
[null,null,null,null,null,"@AAPL  200918P00270000","2020-01-06T13:47:59-05:00",13.08,-0.37,-2.7509000000000001,0,14.15,15.3,13.08,13.45,12.95,13.2,48,89,28,"2020-01-06T11:34:03","Put","2020-09-18",270,800,67,13.0399999,"STAN",-0.24509,4.1099999999999999E-3,-3.4360000000000002E-2,-0.45445000000000002,0.77444000000000002,0.34831000000000001]
[null,null,null,null,null,"@AAPL  200918C00270000","2020-01-06T13:47:59-05:00",43.02,-0.02,-4.6468000000000002E-2,1,38.94,43.02,38.75,43.04,43.1,43.85,219,620,7,"2020-01-06T13:13:33","Call","2020-09-18",270,2435,44.409999800000001,2.1500000899999998,"STAN",0.99348999999999998,0,-0.10095999999999999,1.7003600000000001,4.0000000000000003E-5,1.001E-2]
[null,null,null,null,null,"@AAPL  200918P00280000","2020-01-06T13:47:59-05:00",16.55,-0.15,-0.898204,-1,18.5,18.7,16.55,16.7,16.350000000000001,16.600000000000001,33,45,96,"2020-01-06T11:14:19","Put","2020-09-18",280,473,70.800003000000004,16.2000007,"STAN",-0.29587999999999998,4.3499999999999997E-3,-4.0039999999999999E-2,-0.50066999999999995,0.82208999999999999,0.34932000000000002]
[null,null,null,null,null,"@AAPL  200918C00280000","2020-01-06T13:47:59-05:00",36.590000000000003,0.23,0.63256299999999999,-1,32.630000000000003,36.65,32.630000000000003,36.36,36.700000000000003,37.200000000000003,111,305,64,"2020-01-06T13:13:33","Call","2020-09-18",280,2840,38.020000400000001,1.32000005,"STAN",0.99346999999999996,1.0000000000000001E-5,-0.10503999999999999,1.7633099999999999,7.9000000000000001E-4,1.264E-2]
[null,null,null,null,null,"@AAPL  200918P00290000","2020-01-06T13:47:59-05:00",20.7,-0.2,-0.95693799999999996,-1,21.8,21.8,20.7,20.9,20.399999999999999,20.7,9,64,41,"2020-01-06T11:29:00","Put","2020-09-18",290,338,90.430000300000003,20.649999600000001,"STAN",-0.34327000000000002,5.4599999999999996E-3,-3.8589999999999999E-2,-0.55369999999999997,0.86146,0.33909]
[null,null,null,null,null,"@AAPL  200918C00290000","2020-01-06T13:47:59-05:00",30.7,-0.11,-0.35702699999999998,1,29.35,31.5,28.55,30.81,30.9,31.25,32,81,56,"2020-01-06T13:24:51","Call","2020-09-18",290,1618,32.159999800000001,1.07000005,"STAN",1,0.1303,-0.11915000000000001,2.6828799999999999,0,1.001E-2]
[null,null,null,null,null,"@AAPL  200918P00300000","2020-01-06T13:47:59-05:00",25.75,0.4,1.5779000000000001,-1,28.15,28.15,25.25,25.35,25.05,25.3,53,24,14,"2020-01-06T12:28:34","Put","2020-09-18",300,525,106.099998,24.729999500000002,"STAN",-0.39540999999999998,5.5599999999999998E-3,-4.2020000000000002E-2,-0.60958999999999997,0.90056999999999998,0.34323999999999999]
[null,null,null,null,null,"@AAPL  200918C00300000","2020-01-06T13:47:59-05:00",25.34,0.04,0.15810299999999999,1,22.4,26.13,22.4,25.3,25.65,26,65,114,163,"2020-01-06T12:49:05","Call","2020-09-18",300,2255,27.299999199999998,0.829999983,"STAN",0.99345000000000006,-8.0000000000000007E-5,-0.1132,1.8888199999999999,1.15E-3,7.4340000000000003E-2]
[null,null,null,null,null,"@AAPL  200918P00310000","2020-01-06T13:47:59-05:00",33.909999999999997,3.11,10.0974,-1,33.97,33.97,33.909999999999997,30.8,30.4,30.75,12,357,4,"2020-01-06T09:30:12","Put","2020-09-18",310,299,58.619998899999999,30.209999,"STAN",-0.45689999999999997,6.7299999999999999E-3,-3.091E-2,-0.57662999999999998,0.89563999999999999,0.33467000000000002]
[null,null,null,null,null,"@AAPL  200918C00310000","2020-01-06T13:47:59-05:00",20.9,0.35,1.7032,1,18.3,21.45,18.3,20.55,21,21.45,136,548,149,"2020-01-06T13:00:50","Call","2020-09-18",310,1242,22.350000300000001,0.93000000699999996,"STAN",0.754,1.383E-2,-0.10262,1.456,0.83453999999999995,0.10944]
[null,null,null,null,null,"@AAPL  200918P00320000","2020-01-06T13:47:59-05:00",37.25,0.5,1.3605,0,37.25,37.25,37.25,36.75,36.299999999999997,36.65,59,171,2,"2020-01-06T11:02:35","Put","2020-09-18",320,64,100.900001,36.75,"STAN",-0.50663000000000002,6.4700000000000001E-3,-3.4320000000000003E-2,-0.67618,0.93347999999999998,0.37308999999999998]
[null,null,null,null,null,"@AAPL  200918C00320000","2020-01-06T13:47:59-05:00",17.03,7.0000000000000007E-2,0.41273599999999999,0,15.7,17.3,15.7,16.96,17.05,17.350000000000001,29,18,42,"2020-01-06T13:28:20","Call","2020-09-18",320,1436,18.229999500000002,1,"STAN",0.59745000000000004,1.1939999999999999E-2,-9.7799999999999998E-2,1.1440600000000001,1.08806,0.17413999999999999]
[null,null,null,null,null,"@AAPL  210115P00270000","2020-01-06T13:47:59-05:00",17.899999999999999,-0.65,-3.504,-1,19.350000000000001,19.350000000000001,17.899999999999999,18.55,17.8,18.25,15,377,76,"2020-01-06T13:43:51","Put","2021-01-15",270,3042,99.970001199999999,17.75,"STAN",-0.25908999999999999,3.2399999999999998E-3,-2.9819999999999999E-2,-0.65920000000000001,0.92925000000000002,0.35034999999999999]
[null,null,null,null,null,"@AAPL  210115C00270000","2020-01-06T13:47:59-05:00",49.1,0.85,1.7617,1,44.49,49.25,44.49,48.25,48.8,49.25,13,97,53,"2020-01-06T13:17:16","Call","2021-01-15",270,3051,50.240001599999999,1.75,"STAN",0.99046999999999996,0,-9.6280000000000004E-2,2.3690199999999999,0,1.004E-2]
[null,null,null,null,null,"@AAPL  210115P00280000","2020-01-06T13:47:59-05:00",22,-0.25,-1.1235999999999999,0,23,23,22,22.25,21.5,21.9,68,69,9,"2020-01-06T11:10:05","Put","2021-01-15",280,1239,110.400001,21.25,"STAN",-0.28494000000000003,4.4799999999999996E-3,-2.358E-2,-0.66218999999999995,0.95354000000000005,0.36593999999999999]
[null,null,null,null,null,"@AAPL  210115C00280000","2020-01-06T13:47:59-05:00",42.78,0.38,0.89622599999999997,-1,40.799999999999997,43.1,40.799999999999997,42.4,42.7,43.1,43,56,223,"2020-01-06T13:17:58","Call","2021-01-15",280,6712,43.950000699999997,1.3999999700000001,"STAN",0.99046999999999996,0,-0.10018000000000001,2.4567700000000001,0,1.264E-2]
[null,null,null,null,null,"@AAPL  210115P00290000","2020-01-06T13:47:59-05:00",26.25,-0.3,-1.1298999999999999,-1,28.5,28.5,26.25,26.55,25.7,26.1,37,65,35,"2020-01-06T13:06:42","Put","2021-01-15",290,4185,108,25.350000300000001,"STAN",-0.33565,4.0299999999999997E-3,-3.4299999999999997E-2,-0.79283999999999999,1.0153099999999999,0.34988999999999998]
[null,null,null,null,null,"@AAPL  210115C00290000","2020-01-06T13:47:59-05:00",37,0.48,1.3143,1,34.6,37.6,34.6,36.520000000000003,37.25,37.5,1,43,159,"2020-01-06T13:14:59","Call","2021-01-15",290,6012,38.099998399999997,1.32000005,"STAN",1,1,-0.96201999999999999,12.29204,0,1.7139999999999999E-2]
[null,null,null,null,null,"@AAPL  210115P00300000","2020-01-06T13:47:59-05:00",30.9,-0.6,-1.9048,-1,35.85,35.85,30.54,31.5,30.4,30.8,7,67,157,"2020-01-06T13:12:16","Put","2021-01-15",300,2936,144,29.979999500000002,"STAN",-0.37772,4.8999999999999998E-3,-2.6089999999999999E-2,-0.68006,1.0330600000000001,0.41477999999999998]
[null,null,null,null,null,"@AAPL  210115C00300000","2020-01-06T13:47:59-05:00",32.049999999999997,0.55000000000000004,1.746,1,29.5,32.5,27.75,31.5,31.95,32.15,15,1,580,"2020-01-06T13:40:27","Call","2021-01-15",300,10583,33.549999200000002,1.0399999600000001,"STAN",0.98982000000000003,-4.2999999999999999E-4,-0.10795,2.6277599999999999,8.5999999999999998E-4,6.2579999999999997E-2]
[null,null,null,null,null,"@AAPL  210115P00310000","2020-01-06T13:47:59-05:00",39.299999999999997,3.5,9.7765000000000004,1,39.299999999999997,39.299999999999997,39.299999999999997,35.799999999999997,35.65,36.049999999999997,9,67,1,"2020-01-06T09:30:07","Put","2021-01-15",310,399,121.77999800000001,35.650001500000002,"STAN",-0.41889999999999999,4.7499999999999999E-3,-2.8570000000000002E-2,-0.80728999999999995,1.0508900000000001,0.36771999999999999]
[null,null,null,null,null,"@AAPL  210115C00310000","2020-01-06T13:47:59-05:00",27.37,0.56999999999999995,2.1269,-1,23.3,27.7,23.3,26.8,27.25,27.6,61,2,524,"2020-01-06T13:34:06","Call","2021-01-15",310,4697,28.649999600000001,0.94999998799999996,"STAN",1,0.36187000000000002,-0.46568999999999999,23.44284,0,2.9839999999999998E-2]
[null,null,null,null,null,"@AAPL  210115C00320000","2020-01-06T13:47:59-05:00",23.21,0.46,2.0219999999999998,1,21.5,23.59,21.5,22.75,23.1,23.5,69,108,137,"2020-01-06T13:31:01","Call","2021-01-15",320,3254,24.25,0.76999998000000003,"STAN",0.81252999999999997,1.37E-2,-0.10095999999999999,2.3014700000000001,0.75043000000000004,0.11577999999999999]
[null,null,null,null,null,"@AAPL  210618P00270000","2020-01-06T13:47:59-05:00",23.2,0.75,3.3408000000000002,1,23.2,23.2,23.2,22.45,22.7,23.3,231,179,1,"2020-01-06T13:03:02","Put","2021-06-18",270,341,90.599998400000004,22.4500007,"STAN",-0.25597999999999999,3.0400000000000002E-3,-2.1499999999999998E-2,-0.89088000000000001,1.06724,0.35976999999999998]
[null,null,null,null,null,"@AAPL  210618C00270000","2020-01-06T13:47:59-05:00",53.75,-0.15,-0.27829300000000001,1,51.05,53.75,51.05,53.9,53.9,54.8,318,15,29,"2020-01-06T12:23:37","Call","2021-06-18",270,2459,55.5,2.58999991,"STAN",0.98658999999999997,0,-9.0520000000000003E-2,3.1315300000000001,0,2.0219999999999998E-2]
[null,null,null,null,null,"@AAPL  210618C00280000","2020-01-06T13:47:59-05:00",48.72,0.02,4.1068E-2,1,45,48.72,45,48.7,48.3,48.95,49,35,2,"2020-01-06T11:40:22","Call","2021-06-18",280,1247,50,2.0499999500000001,"STAN",0.98658999999999997,0,-9.4210000000000002E-2,3.2475100000000001,1.0000000000000001E-5,1.264E-2]
[null,null,null,null,null,"@AAPL  210618P00290000","2020-01-06T13:47:59-05:00",31.37,-0.03,-9.5541000000000001E-2,-1,31.4,31.4,31.37,31.4,30.85,31.65,371,567,4,"2020-01-06T13:25:01","Put","2021-06-18",290,206,97.910003599999996,30.979999500000002,"STAN",-0.32167000000000001,3.5599999999999998E-3,-2.2329999999999999E-2,-0.96189999999999998,1.14971,0.38923000000000002]
[null,null,null,null,null,"@AAPL  210618C00290000","2020-01-06T13:47:59-05:00",43.2,-0.2,-0.46082899999999999,-1,40.200000000000003,43.6,40.200000000000003,43.4,42.55,43.45,470,49,101,"2020-01-06T11:44:58","Call","2021-06-18",290,724,44.25,1.62,"STAN",0.98658999999999997,0,-9.7909999999999997E-2,3.3635899999999999,1.0000000000000001E-5,1.865E-2]
[null,null,null,null,null,"@AAPL  210618P00300000","2020-01-06T13:47:59-05:00",36.85,1.1000000000000001,3.0769000000000002,1,36.85,36.85,36.85,35.75,35.65,36.4,19,537,6,"2020-01-06T10:03:28","Put","2021-06-18",300,149,145.25,35.450000699999997,"STAN",-0.36151,3.8999999999999998E-3,-2.2360000000000001E-2,-0.95635000000000003,1.16432,0.37036000000000002]
[null,null,null,null,null,"@AAPL  210618C00300000","2020-01-06T13:47:59-05:00",38,0.09,0.237404,0,35.5,38.65,34.57,37.909999999999997,37.700000000000003,38.450000000000003,377,300,231,"2020-01-06T13:40:42","Call","2021-06-18",300,3692,39.700000699999997,1.3999999700000001,"STAN",0.98629,6.3000000000000003E-4,-0.10148,3.4919699999999998,4.1999999999999997E-3,4.1230000000000003E-2]
[null,null,null,null,null,"@AAPL  210618C00310000","2020-01-06T13:47:59-05:00",33.25,7.0000000000000007E-2,0.21096999999999999,1,33.25,33.25,33.25,33.18,32.9,33.799999999999997,277,61,1,"2020-01-06T13:25:14","Call","2021-06-18",310,753,34.950000699999997,3.6900000500000001,"STAN",-1,0,0,0,0,4.5650000000000003E-2]
[null,null,null,null,null,"@AAPL  210618C00320000","2020-01-06T13:47:59-05:00",29.3,-1,-3.3003,1,27.95,29.3,27.95,30.3,28.75,29.5,331,18,5,"2020-01-06T11:22:16","Call","2021-06-18",320,787,30.299999199999998,2.2000000399999999,"STAN",-1,0,0,0,0,5.9729999999999998E-2]
[null,null,null,null,null,"@AAPL  210917C00270000","2020-01-06T13:47:59-05:00",58,1,1.7544,1,58,58,58,57,55.2,58.85,430,391,1,"2020-01-06T10:19:34","Call","2021-09-17",270,250,57,14.0500001,"STAN",0.98429999999999995,0,-8.727E-2,3.5321099999999999,0,3.2349999999999997E-2]
[null,null,null,null,null,"@AAPL  210917C00300000","2020-01-06T13:47:59-05:00",40.950000000000003,-0.95,-2.2673000000000001,-1,40.6,41.55,40.5,41.9,40.5,41.8,366,211,10,"2020-01-06T12:26:10","Call","2021-09-17",300,620,42.599998399999997,9,"STAN",0.98424,4.0000000000000003E-5,-9.7979999999999998E-2,3.92448,6.8100000000000001E-3,3.764E-2]
[null,null,null,null,null,"@AAPL  210917C00310000","2020-01-06T13:47:59-05:00",35.08,-2.02,-5.4447000000000001,1,35.049999999999997,35.08,35.049999999999997,37.1,36.15,37.200000000000003,163,233,30,"2020-01-06T09:41:43","Call","2021-09-17",310,135,38.299999200000002,6,"STAN",1,0.48365000000000002,-0.50161,9.0223899999999997,45.58934,4.4330000000000001E-2]
[null,null,null,null,null,"@AAPL  210917C00320000","2020-01-06T13:47:59-05:00",30.9,-1.1000000000000001,-3.4375,-1,30.9,30.9,30.9,32,31.85,33.049999999999997,252,158,1,"2020-01-06T10:04:55","Call","2021-09-17",320,149,33.099998399999997,8.0799999200000006,"STAN",1,0,-5.4059100000000004,308.98838000000001,0,2.5729999999999999E-2]
[null,null,null,null,null,"@AAPL  220121C00270000","2020-01-06T13:47:59-05:00",59.97,-1.28,-2.0897999999999999,-1,58.48,62.7,58.48,61.25,60.1,62.05,137,200,63,"2020-01-06T12:51:01","Call","2022-01-21",270,2088,62.099998399999997,17.600000300000001,"STAN",0.98114000000000001,0,-8.2949999999999996E-2,4.0303000000000004,1.332E-2,1.0659999999999999E-2]
[null,null,null,null,null,"@AAPL  220121P00280000","2020-01-06T13:47:59-05:00",34.5,2,6.1538000000000004,1,34.04,34.5,33.520000000000003,32.5,31.85,33.299999999999997,293,2,15,"2020-01-06T12:42:42","Put","2022-01-21",280,155,57.240001599999999,32,"STAN",-0.27685999999999999,2.8800000000000002E-3,-1.414E-2,-1.0490200000000001,1.2510600000000001,0.43152000000000001]
[null,null,null,null,null,"@AAPL  220121C00280000","2020-01-06T13:47:59-05:00",56.6,2.35,4.3318000000000003,0,53,56.6,52.5,54.25,55.1,56.6,2,179,25,"2020-01-06T13:47:43","Call","2022-01-21",280,1660,57.299999200000002,14.5,"STAN",0.98114000000000001,0,-8.6360000000000006E-2,4.17957,0,8.2809999999999995E-2]
[null,null,null,null,null,"@AAPL  220121P00290000","2020-01-06T13:47:59-05:00",38.4,1.47,3.9805000000000001,0,38.6,38.6,38.4,36.93,35.799999999999997,38.9,335,520,10,"2020-01-06T09:58:41","Put","2022-01-21",290,231,59.889999299999999,36.450000699999997,"STAN",-0.31070999999999999,2.9499999999999999E-3,-1.6959999999999999E-2,-1.1848700000000001,1.28051,0.42151]
[null,null,null,null,null,"@AAPL  220121C00290000","2020-01-06T13:47:59-05:00",50.35,0.83,1.6760999999999999,1,49,50.35,48.69,49.52,49.75,50.35,2,27,7,"2020-01-06T13:43:38","Call","2022-01-21",290,945,51.75,14,"STAN",-1,0,0,0,9.0399999999999991,1.7840000000000002E-2]
[null,null,null,null,null,"@AAPL  220121P00300000","2020-01-06T13:47:59-05:00",42,0.3,0.71942399999999995,-1,43,43,42,41.7,41,43,231,218,49,"2020-01-06T13:38:12","Put","2022-01-21",300,494,76.5,41.080001799999998,"STAN",-0.35220000000000001,3.79E-3,-1.525E-2,-1.2987900000000001,1.34091,0.4506]
[null,null,null,null,null,"@AAPL  220121C00300000","2020-01-06T13:47:59-05:00",46,1.5,3.3708,-1,42.9,46.95,41.3,44.5,44.5,46.9,1,232,88,"2020-01-06T13:41:27","Call","2022-01-21",300,3180,47.400001500000002,11.0100002,"STAN",1,1.7319999999999999E-2,-9.6390000000000003E-2,5.2858200000000002,0,3.7699999999999997E-2]
[null,null,null,null,null,"@AAPL  220121P00310000","2020-01-06T13:47:59-05:00",48.18,0.93,1.9682999999999999,1,48.18,48.18,48.18,47.25,46,49.45,378,508,1,"2020-01-06T12:17:04","Put","2022-01-21",310,10,98.349998400000004,47.110000599999999,"STAN",-0.37211,3.3700000000000002E-3,-1.7840000000000002E-2,-1.4963200000000001,1.3884799999999999,0.39371]
[null,null,null,null,null,"@AAPL  220121C00310000","2020-01-06T13:47:59-05:00",41,0.9,2.2444000000000002,1,38,41,37.049999999999997,40.1,39.200000000000003,42.5,281,375,124,"2020-01-06T13:32:13","Call","2022-01-21",310,1247,42.150001500000002,9.6099996500000007,"STAN",1,0,-3.6781899999999998,268.63477999999998,0,4.2939999999999999E-2]
[null,null,null,null,null,"@AAPL  220121P00320000","2020-01-06T13:47:59-05:00",54.12,1.32,2.5,0,54.34,54.34,54.12,52.8,51.55,54.9,353,500,15,"2020-01-06T09:58:41","Put","2022-01-21",320,15,81.800003000000004,52.549999200000002,"STAN",-0.40721000000000002,3.81E-3,-1.6310000000000002E-2,-1.58657,1.4481599999999999,0.39739999999999998]
[null,null,null,null,null,"@AAPL  220121C00320000","2020-01-06T13:47:59-05:00",37,1,2.7778,1,34.71,37,33.549999999999997,36,36,37,1,1,136,"2020-01-06T11:24:24","Call","2022-01-21",320,755,37.75,8.2399997700000007,"STAN",1,1.3140000000000001E-2,-0.10516,5.46122,0,3.2050000000000002E-2]

{"sheet":"Notes","index":1,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}

{"sheet":"Lists","index":2,"n_rows":55,"n_cols":20,"rows_kept":55,"cut":false,"hidden":false,"merged":[]}
["Stratregy","Category","Call",null,"Bullish","Bearish","Volatality",null,null,"Enter At",null,"Strikes"]
["Long Stock","The Basics","Put",null,"Long Call","Long Put","Long Straddle",null,null,"Bid",null,1,null,"Buy",null,null,null,null,"Direction"]
["Short Stock","The Basics",null,null,"Short Put","Short Call","Long Stragle",null,null,"Ask",null,{"$f":"+L2+1","v":2},null,"Sell",null,"expirydate","strike","Profit","Call","Buy"]
["Long Call","The Basics",null,null,"Short + Covered Call","Long Put Spread","Long Iron Condor",null,null,"Mid",null,{"$f":"+L3+1","v":3},null,null,null,"2020-01-10",270,{"$f":"VLOOKUP(Q4,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}},"Put","Sell"]
["Short Call","The Basics",null,null,"Short + Married Put","Long Put Backspread","Long Call Butterfly",null,null,"Limit",null,4,null,null,null,"2020-01-17",272.5,{"$f":"VLOOKUP(Q5,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Put","The Basics",null,null,"Short + Caller","Short Call Spread","Long Put Butterfy",null,null,null,null,5,null,null,null,"2020-01-24",275,{"$f":"VLOOKUP(Q6,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}},"CallBuy","Long"]
["Short Put","The Basics",null,null,"Long Call Spread","Short Call BackSpread","Short Straddle",null,null,null,null,6,null,null,null,"2020-01-31",277.5,{"$f":"VLOOKUP(Q7,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}},"CallSell","Short"]
["Covered Call","The Basics",null,null,"Long Call BackSpread",null,"Short Strangle",null,null,null,null,7,null,null,null,"2020-02-07",280,{"$f":"VLOOKUP(Q8,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}},"PutBuy","Short"]
["Protective Put","The Basics",null,null,"Short Put Spread",null,"Short Iron Condor",null,null,null,null,8,null,null,null,"2020-02-14",282.5,{"$f":"VLOOKUP(Q9,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}},"PutSell","Long"]
["Long Straddle","Straddles, Strangles, Guts",null,null,"Short Put BackSpread",null,"Short Call Butterfly",null,null,null,null,9,null,null,null,"2020-02-21",285,{"$f":"VLOOKUP(Q10,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Strangle","Straddles, Strangles, Guts",null,null,null,null,"Short Put Butterfly",null,null,null,null,10,null,null,null,"2020-03-20",287.5,{"$f":"VLOOKUP(Q11,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Guts","Straddles, Strangles, Guts",null,null,null,null,null,null,null,null,null,11,null,null,null,"2020-04-17",290,{"$f":"VLOOKUP(Q12,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Straddle","Straddles, Strangles, Guts",null,null,null,null,null,null,null,null,null,12,null,null,null,"2020-06-19",292.5,{"$f":"VLOOKUP(Q13,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Strangle","Straddles, Strangles, Guts",null,null,null,null,null,null,null,null,null,13,null,null,null,"2020-07-17",295,{"$f":"VLOOKUP(Q14,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Guts","Straddles, Strangles, Guts",null,null,null,null,null,null,null,null,null,14,null,null,null,"2020-09-18",297.5,{"$f":"VLOOKUP(Q15,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Call Butterfly","Long Call Butterfly",null,null,null,null,null,null,null,null,null,15,null,null,null,"2021-01-15",300,{"$f":"VLOOKUP(Q16,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Put Butterfly","Long Put Butterfly",null,null,null,null,null,null,null,null,null,16,null,null,null,"2021-06-18",302.5,{"$f":"VLOOKUP(Q17,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Iron Butterfly","Long Iron Butterfly",null,null,null,null,null,null,null,null,null,17,null,null,null,"2021-09-17",305,{"$f":"VLOOKUP(Q18,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Call Condor","Long Call Condor",null,null,null,null,null,null,null,null,null,18,null,null,null,"2022-01-21",307.5,{"$f":"VLOOKUP(Q19,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Put Condor","Long Put Condor",null,null,null,null,null,null,null,null,null,19,null,null,null,null,310,{"$f":"VLOOKUP(Q20,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Iron Condor","Long Iron Condor",null,null,null,null,null,null,null,null,null,20,null,null,null,null,312.5,{"$f":"VLOOKUP(Q21,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Call Butterfly","Short Call Butterfly",null,null,null,null,null,null,null,null,null,21,null,null,null,null,315,{"$f":"VLOOKUP(Q22,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Put Butterfly","Short Put Butterfly",null,null,null,null,null,null,null,null,null,22,null,null,null,null,317.5,{"$f":"VLOOKUP(Q23,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Iron Butterfly","Short Iron Butterfly",null,null,null,null,null,null,null,null,null,23,null,null,null,null,320,{"$f":"VLOOKUP(Q24,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Call Condor","Short Call Condor",null,null,null,null,null,null,null,null,null,24,null,null,null,null,322.5,{"$f":"VLOOKUP(Q25,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Put Condor","Short Put Condor",null,null,null,null,null,null,null,null,null,25,null,null,null,null,325,{"$f":"VLOOKUP(Q26,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Iron Condor","Short Iron Condor",null,null,null,null,null,null,null,null,null,26,null,null,null,null,327.5,{"$f":"VLOOKUP(Q27,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bull Call Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,27,null,null,null,null,null,{"$f":"VLOOKUP(Q28,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bear Put Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,28,null,null,null,null,null,{"$f":"VLOOKUP(Q29,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bear Call Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,29,null,null,null,null,null,{"$f":"VLOOKUP(Q30,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bull Put Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,30,null,null,null,null,null,{"$f":"VLOOKUP(Q31,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bull Call Ladder","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,31,null,null,null,null,null,{"$f":"VLOOKUP(Q32,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bull Put Ladder","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,32,null,null,null,null,null,{"$f":"VLOOKUP(Q33,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bear Call Ladder","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,33,null,null,null,null,null,{"$f":"VLOOKUP(Q34,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Bear Put Ladder","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,34,null,null,null,null,null,{"$f":"VLOOKUP(Q35,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Strip","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,35,null,null,null,null,null,{"$f":"VLOOKUP(Q36,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Strap","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,36,null,null,null,null,null,{"$f":"VLOOKUP(Q37,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Covered Short Straddle","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,37,null,null,null,null,null,{"$f":"VLOOKUP(Q38,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Covered Short Strangle","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,38,null,null,null,null,null,{"$f":"VLOOKUP(Q39,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Ratio Call Backspread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,39,null,null,null,null,null,{"$f":"VLOOKUP(Q40,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Ratio Put Backspread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,40,null,null,null,null,null,{"$f":"VLOOKUP(Q41,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Ratio Call Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,41,null,null,null,null,null,{"$f":"VLOOKUP(Q42,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Ratio Put Spread","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,42,null,null,null,null,null,{"$f":"VLOOKUP(Q43,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Collar","Vertical Spreads, Ladders, Ratio Spreads",null,null,null,null,null,null,null,null,null,43,null,null,null,null,null,{"$f":"VLOOKUP(Q44,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Call","Synthetics and Others",null,null,null,null,null,null,null,null,null,44,null,null,null,null,null,{"$f":"VLOOKUP(Q45,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Put","Synthetics and Others",null,null,null,null,null,null,null,null,null,45,null,null,null,null,null,{"$f":"VLOOKUP(Q46,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Long Stock","Synthetics and Others",null,null,null,null,null,null,null,null,null,46,null,null,null,null,null,{"$f":"VLOOKUP(Q47,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Short Stock","Synthetics and Others",null,null,null,null,null,null,null,null,null,47,null,null,null,null,null,{"$f":"VLOOKUP(Q48,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Long Straddle w Calls","Synthetics and Others",null,null,null,null,null,null,null,null,null,48,null,null,null,null,null,{"$f":"VLOOKUP(Q49,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Long Straddle w Puts","Synthetics and Others",null,null,null,null,null,null,null,null,null,49,null,null,null,null,null,{"$f":"VLOOKUP(Q50,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Short Straddle w Calls","Synthetics and Others",null,null,null,null,null,null,null,null,null,50,null,null,null,null,null,{"$f":"VLOOKUP(Q51,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Synthetic Short Straddle w Puts","Synthetics and Others",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"VLOOKUP(Q52,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Combo","Synthetics and Others",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"VLOOKUP(Q53,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Short Combo","Synthetics and Others",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"VLOOKUP(Q54,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]
["Long Box","Synthetics and Others",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"VLOOKUP(Q55,'Option Profit Calculator'!#REF!,10,)","v":{"$error":"#REF!"}}]